富邦金 (2881)-元大-桃園券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/05/14	0.1	71.11	6.3	71.30	71.20	-6.2	15,585	-0.04%
2024/05/13	0.2	71.31	3	71.33	71.50	-2.8	15,535	-0.02%
2024/05/10	2.1	71.63	41.2	71.43	71.80	-39.1	15,359	-0.25%
2024/05/09	1.1	70.33	8	70.41	69.90	-6.9	14,925	-0.05%
2024/05/08	1.1	69.69	1.2	69.60	69.90	-0.1	14,769	0.00%
2024/05/07	3	69.60	23	69.91	69.90	-20	14,815	-0.13%
2024/05/06	0	0.00	14.1	69.99	70.00	-14.1	14,722	-0.10%
2024/05/03	1	68.90	2.1	69.16	69.00	-1.1	14,643	-0.01%
2024/05/02	0.1	69.27	6.1	69.29	69.00	-6	14,623	-0.04%
2024/04/30	2	69.20	13.7	69.50	69.10	-11.7	14,584	-0.08%
2024/04/29	0	0.00	18.3	68.99	69.40	-18.3	14,502	-0.13%
2024/04/26	5	67.60	1.5	67.93	67.60	3.5	14,280	0.02%
2024/04/25	2.3	66.44	0	0.00	66.40	2.3	14,183	0.02%
2024/04/24	2.2	66.90	2	67.00	66.80	0.2	14,297	0.00%
2024/04/23	0.1	66.40	0.1	66.50	66.30	0	14,674	0.00%
2024/04/22	0	0.00	8	66.08	66.20	-8	14,818	-0.05%
2024/04/19	15.3	64.69	1.9	64.70	65.00	13.4	14,682	0.09%
2024/04/18	0.1	66.30	0.1	66.60	66.30	0.1	14,312	0.00%
2024/04/17	3.1	66.03	0.2	65.90	66.00	2.9	14,158	0.02%
2024/04/16	12.8	66.38	0	0.00	65.70	12.8	14,009	0.09%
2024/04/15	12.1	67.51	0	0.00	67.40	12.1	13,715	0.09%
2024/04/12	5.1	67.90	0.8	68.10	67.80	4.3	13,827	0.03%
2024/04/11	15.1	68.43	1.6	68.57	68.40	13.5	13,737	0.10%
2024/04/10	2	69.45	10.1	69.80	69.20	-8	13,540	-0.06%
2024/04/09	1.6	69.58	12.2	69.80	70.00	-10.6	13,590	-0.08%
2024/04/08	0	68.68	6.1	68.39	68.70	-6.1	13,482	-0.04%
2024/04/03	11	68.82	5.4	68.81	68.60	5.6	13,479	0.04%
2024/04/02	0.8	69.50	0.1	69.40	69.50	0.8	13,362	0.01%
2024/04/01	0.1	69.60	4.5	69.60	69.50	-4.4	13,371	-0.03%
2024/03/29	26.1	69.80	1	69.90	69.70	25.1	13,366	0.19%
2024/03/28	0.1	69.48	0.3	69.40	69.30	-0.1	13,306	0.00%
2024/03/27	0	0.00	0.2	69.41	69.80	-0.2	13,244	0.00%
2024/03/26	1	69.30	2.8	69.15	69.60	-1.8	13,283	-0.01%
2024/03/25	2	69.15	3	69.13	69.00	-1	13,373	-0.01%
2024/03/22	14	69.69	0	0.00	69.60	14	13,255	0.11%
2024/03/21	1.7	70.19	30.2	70.45	70.70	-28.5	13,122	-0.22%
2024/03/20	0.8	69.75	2	69.85	69.60	-1.2	13,290	-0.01%
2024/03/19	0.1	69.60	0.6	69.78	69.80	-0.4	13,945	0.00%
2024/03/18	2.3	69.46	3	69.70	69.50	-0.8	13,834	-0.01%
2024/03/15	8.1	69.71	0	0.00	69.60	8.1	13,747	0.06%
2024/03/14	4.1	70.37	4.2	70.29	70.70	-0.1	13,274	0.00%
2024/03/13	2	69.45	1.3	69.62	69.90	0.7	13,016	0.01%
2024/03/12	5	69.48	4.6	69.46	69.70	0.4	13,025	0.00%
2024/03/11	4	69.35	0	0.00	69.20	4	12,911	0.03%
2024/03/08	11.8	68.81	78.5	68.68	69.20	-66.7	12,838	-0.52%
2024/03/07	0	0.00	1.5	67.63	68.10	-1.5	12,575	-0.01%
2024/03/06	0	0.00	4.4	67.40	67.30	-4.4	12,463	-0.04%
2024/03/05	2.5	67.22	0	0.00	67.30	2.5	12,754	0.02%
2024/03/04	1.6	67.46	1	67.60	67.40	0.6	12,816	0.00%
2024/03/01	1.3	67.48	0	0.00	67.40	1.3	12,878	0.01%
2024/02/29	5	67.30	1.5	67.43	68.00	3.5	12,846	0.03%
2024/02/27	0.1	66.50	1.3	66.70	66.90	-1.3	12,588	-0.01%
2024/02/26	1.5	66.77	0.1	66.45	66.90	1.4	12,529	0.01%
2024/02/22	22.1	66.50	0	0.00	66.50	22.1	12,925	0.17%
2024/02/21	20	66.33	2.7	66.28	66.30	17.3	13,007	0.13%
2024/02/20	0.1	65.96	13	66.38	66.50	-12.9	13,092	-0.10%
2024/02/19	4	66.13	7	66.00	66.10	-3	13,089	-0.02%
2024/02/16	3.1	65.88	23	65.76	65.90	-19.9	13,316	-0.15%
2024/02/15	40.6	65.48	3.3	65.22	65.30	37.3	13,218	0.28%
2024/02/05	2.3	64.50	2.7	64.87	64.70	-0.4	12,987	0.00%
2024/02/02	1.1	64.78	0	0.00	64.90	1.1	12,851	0.01%
2024/02/01	4	64.60	1	64.60	64.80	3	12,788	0.02%
2024/01/31	11	64.40	2	64.35	64.50	9	12,743	0.07%
2024/01/30	2	64.35	0.2	64.64	64.30	1.8	12,664	0.01%
2024/01/29	1	64.60	1	64.70	64.80	0	12,620	0.00%
2024/01/26	0.1	64.50	2	64.80	64.80	-2	12,633	-0.02%
2024/01/25	0	0.00	6.1	64.48	64.60	-6.1	12,627	-0.05%
2024/01/24	0.1	64.20	13.2	64.22	64.40	-13.2	12,680	-0.10%
2024/01/23	0	0.00	5	63.78	63.90	-5	12,652	-0.04%
2024/01/22	0	0.00	38	63.14	63.20	-38	12,692	-0.30%
2024/01/19	1.1	63.10	0	0.00	63.00	1.1	12,624	0.01%
2024/01/18	3.4	62.23	2	61.90	62.30	1.4	12,575	0.01%
2024/01/17	11.3	62.63	0	0.00	62.30	11.3	12,378	0.09%
2024/01/16	9.6	63.18	0	0.00	63.20	9.6	12,011	0.08%
2024/01/15	0	0.00	1	64.40	64.10	-1	11,979	-0.01%
2024/01/12	0	0.00	0.1	64.00	64.10	-0.1	12,266	0.00%
2024/01/11	1	64.00	0	0.00	63.90	1	12,340	0.01%
2024/01/10	56	63.92	5	63.86	64.00	51	12,641	0.40%
2024/01/09	1.1	63.91	0	0.00	64.00	1.1	12,669	0.01%
2024/01/08	6.1	64.48	2	64.54	64.10	4.1	12,707	0.03%
2024/01/05	7.1	63.25	2	63.10	63.20	5.1	12,586	0.04%
2024/01/04	21.1	63.52	0	0.00	63.50	21.1	12,612	0.17%
2024/01/03	9.2	63.67	6.4	63.52	63.70	2.8	12,742	0.02%
2024/01/02	4.2	64.34	0	0.00	64.60	4.2	12,604	0.03%
2023/12/29	7.4	64.56	1.2	64.73	64.80	6.1	12,693	0.05%
2023/12/28	21.1	64.46	3	64.80	64.90	18.1	12,834	0.14%
2023/12/27	12.1	64.48	2	64.60	64.60	10.1	12,812	0.08%
2023/12/26	0.3	63.80	0.3	64.00	64.30	0	12,796	0.00%
2023/12/25	0	63.60	0	0.00	63.70	0	12,845	0.00%
2023/12/22	12	63.47	0	0.00	63.50	12	12,920	0.09%
2023/12/21	0.2	63.42	3	63.40	63.40	-2.8	13,057	-0.02%
2023/12/20	3	63.80	0	0.00	63.60	3	13,042	0.02%
2023/12/19	11	63.72	0	0.00	63.90	11	13,026	0.08%
2023/12/18	1	64.30	0.2	64.40	64.50	0.8	13,092	0.01%
2023/12/15	0.1	64.90	0.1	65.00	65.10	0	13,080	0.00%
2023/12/14	0	0.00	66.6	65.00	65.20	-66.6	12,662	-0.53%
2023/12/13	10.5	63.00	0	0.00	62.90	10.5	11,823	0.09%
2023/12/12	3.1	62.80	3.5	62.97	63.10	-0.5	11,987	0.00%
2023/12/11	12	62.80	0.1	62.96	62.90	11.9	11,981	0.10%
2023/12/08	17.6	62.90	2.7	63.30	63.20	14.8	11,956	0.12%
2023/12/07	15.1	63.00	4	63.20	63.20	11.1	11,888	0.09%
2023/12/06	0	63.90	1.1	63.62	63.80	-1	11,678	-0.01%
2023/12/05	10	63.60	1	63.90	64.10	9	11,639	0.08%
2023/12/04	0	0.00	28.8	64.02	64.40	-28.8	11,562	-0.25%
2023/12/01	1	63.80	0	0.00	63.80	1	11,614	0.01%
2023/11/30	0	64.00	1	64.40	64.40	-1	11,635	-0.01%
2023/11/29	1.5	63.90	1.2	63.97	63.70	0.3	11,359	0.00%
2023/11/28	0	0.00	19	63.99	63.90	-19	11,377	-0.17%
2023/11/27	12	63.79	6.2	64.20	63.50	5.8	11,505	0.05%
2023/11/24	2.4	63.87	11	63.95	63.90	-8.6	11,496	-0.08%
2023/11/22	3	64.30	10.3	64.30	64.60	-7.3	11,573	-0.06%
2023/11/21	1.5	64.16	28.8	64.63	64.90	-27.2	11,556	-0.24%
2023/11/20	6.1	63.10	2.5	63.36	63.50	3.5	11,121	0.03%
2023/11/17	11	63.10	1	63.30	63.20	10	11,019	0.09%
2023/11/16	0	0.00	7.5	62.83	62.90	-7.5	10,907	-0.07%
2023/11/15	0	0.00	15	62.26	62.70	-15	10,849	-0.14%
2023/11/14	1	61.70	6	61.80	61.70	-5	10,586	-0.05%
2023/11/13	10	61.70	3	61.70	61.70	7	10,655	0.07%
2023/11/10	3	61.50	5	61.50	61.50	-2	10,782	-0.02%
2023/11/09	0	0.00	2	61.55	61.70	-2	11,043	-0.02%
2023/11/08	0	0.00	0.5	61.50	61.70	-0.5	11,345	0.00%
2023/11/07	0	61.20	0	0.00	61.50	0	11,421	0.00%
2023/11/06	5	61.60	16.8	61.61	61.50	-11.8	11,533	-0.10%
2023/11/03	0	0.00	24	61.11	61.30	-24	11,525	-0.21%
2023/11/02	0	60.80	11.1	60.70	60.90	-11.1	11,606	-0.10%
2023/11/01	11.2	60.00	5.2	60.04	60.00	6.1	11,598	0.05%
2023/10/31	0.2	60.00	1	59.90	60.10	-0.9	11,596	-0.01%
2023/10/30	6.1	59.87	1	59.80	59.80	5.1	11,953	0.04%
2023/10/27	0	0.00	0.1	60.10	60.30	-0.1	12,134	0.00%
2023/10/26	0.9	59.89	0	60.00	59.60	0.9	12,483	0.01%
2023/10/25	2	60.20	0	0.00	60.00	2	12,502	0.02%
2023/10/24	14.3	59.65	0	0.00	59.90	14.3	12,831	0.11%
2023/10/23	28.4	59.90	0	0.00	59.90	28.4	12,972	0.22%
2023/10/20	24.7	59.87	6	60.56	60.70	18.7	12,837	0.15%
2023/10/19	0.2	61.20	0.8	61.13	61.00	-0.6	12,622	0.00%
2023/10/18	6.3	61.07	0	0.00	61.40	6.3	12,692	0.05%
2023/10/17	0.5	61.12	3.1	61.25	61.30	-2.6	12,598	-0.02%
2023/10/16	2	60.90	13.2	60.90	61.00	-11.2	13,008	-0.09%
2023/10/13	7.7	60.87	0	0.00	60.90	7.7	13,435	0.06%
2023/10/12	0.1	61.40	0.6	61.29	61.70	-0.5	13,830	0.00%
2023/10/11	0	61.20	13.1	61.16	61.60	-13.1	13,883	-0.09%
2023/10/06	0	60.80	1	60.50	60.70	-1	13,848	-0.01%
2023/10/05	12.1	59.90	0	0.00	60.50	12.1	14,091	0.09%
2023/10/04	32.7	59.78	0	0.00	59.70	32.7	14,204	0.23%
2023/10/03	1.2	60.32	1	60.40	60.50	0.1	14,058	0.00%
2023/10/02	5	60.90	0	0.00	60.80	5	14,187	0.04%
2023/09/28	1	60.72	2	61.10	60.70	-1	14,444	-0.01%
2023/09/27	7.3	60.28	0	0.00	60.60	7.3	14,373	0.05%
2023/09/26	9.1	60.57	0.2	60.80	60.60	8.9	14,355	0.06%
2023/09/25	0.7	61.35	0	0.00	61.30	0.7	14,201	0.00%
2023/09/22	15.1	61.17	1.7	61.41	61.00	13.4	14,276	0.09%
2023/09/21	5.2	61.58	1.1	61.59	61.40	4.1	14,252	0.03%
2023/09/20	3.4	62.09	1.9	62.38	62.10	1.5	14,145	0.01%
2023/09/19	1.1	62.61	3	62.77	62.60	-1.9	14,108	-0.01%
2023/09/18	2.2	62.41	1	62.50	62.80	1.2	14,238	0.01%
2023/09/15	0.3	62.73	2.1	62.90	62.50	-1.8	14,283	-0.01%
2023/09/14	2	62.70	4.3	62.98	62.90	-2.3	14,131	-0.02%
2023/09/13	0	0.00	5.3	62.38	62.40	-5.3	14,265	-0.04%
2023/09/12	2.1	62.10	1	62.10	62.10	1.1	14,457	0.01%
2023/09/11	2.6	61.65	2.7	61.65	61.90	0	14,442	0.00%
2023/09/08	0	61.60	0	61.70	61.80	0	14,636	0.00%
2023/09/07	3.3	61.23	0.1	61.62	61.20	3.2	14,888	0.02%
2023/09/06	6.8	61.51	0.1	61.75	61.40	6.7	14,932	0.05%
2023/09/05	37.8	62.01	0.1	62.30	61.80	37.7	14,867	0.25%
2023/09/04	26.2	62.27	0.1	62.56	62.20	26.2	15,154	0.17%
2023/09/01	0.1	64.30	29	64.80	64.80	-28.9	15,252	-0.19%
2023/08/31	5.1	64.20	0	0.00	63.60	5.1	15,202	0.03%
2023/08/30	2.5	64.36	3	64.50	64.50	-0.5	15,332	0.00%
2023/08/29	0.3	64.30	2.6	64.35	64.40	-2.3	15,360	-0.01%
2023/08/28	2	63.95	6.1	63.75	64.10	-4.1	15,470	-0.03%
2023/08/25	9	62.73	1	63.10	62.80	8	15,792	0.05%
2023/08/24	0.3	63.29	0	0.00	63.30	0.3	15,792	0.00%
2023/08/23	12.1	62.84	0.1	63.30	62.80	12.1	15,914	0.08%
2023/08/22	0.1	62.97	8.2	63.09	62.80	-8.1	15,989	-0.05%
2023/08/21	8.1	62.82	0.4	63.05	63.10	7.6	16,090	0.05%
2023/08/18	3.5	62.38	6	62.65	62.40	-2.5	16,100	-0.02%
2023/08/17	2.2	61.78	0	0.00	62.50	2.2	16,188	0.01%
2023/08/16	9	62.71	2	62.80	62.50	7	16,093	0.04%
2023/08/15	1.3	63.39	9.2	63.96	63.50	-7.9	16,282	-0.05%
2023/08/14	13.7	63.82	34	64.46	63.90	-20.3	16,421	-0.12%
2023/08/11	5.1	65.40	8.5	65.85	65.40	-3.4	16,400	-0.02%
2023/08/10	0	65.10	3.4	65.50	65.40	-3.4	16,416	-0.02%
2023/08/09	2.1	65.20	0	0.00	65.30	2.1	16,407	0.01%
2023/08/08	6	65.33	2	65.15	65.20	4	16,380	0.02%
2023/08/07	3	65.20	6.4	65.19	65.50	-3.4	16,382	-0.02%
2023/08/04	11	64.71	2.1	64.70	64.80	8.9	16,316	0.05%
2023/08/02	6.5	65.04	0.1	65.10	65.10	6.5	16,297	0.04%
2023/08/01	1.5	66.23	9.4	66.37	66.50	-7.9	15,960	-0.05%
2023/07/31	16.6	65.30	15.1	66.30	65.50	1.6	15,665	0.01%
2023/07/28	2.7	65.32	10	65.40	65.40	-7.3	15,362	-0.05%
2023/07/27	1.8	65.60	29.6	65.33	65.50	-27.8	15,296	-0.18%
2023/07/26	0	0.00	11.8	63.78	64.50	-11.8	15,046	-0.08%
2023/07/25	8	62.98	4	62.95	62.90	4	15,020	0.03%
2023/07/24	4	62.65	0	0.00	62.60	4	15,005	0.03%
2023/07/21	0.1	63.12	3	62.90	63.00	-2.9	15,021	-0.02%
2023/07/20	11.3	63.58	0.7	63.60	63.50	10.6	14,889	0.07%
2023/07/19	38.8	64.86	4	64.98	64.80	34.8	14,630	0.24%
2023/07/18	33.5	65.43	46.1	65.37	65.60	-12.6	14,191	-0.09%
2023/07/17	6	64.38	32.2	64.51	65.00	-26.2	13,720	-0.19%
2023/07/14	5	62.36	4	62.03	62.50	1	13,211	0.01%
2023/07/13	8	61.76	8	61.78	61.70	0	13,027	0.00%
2023/07/12	16	61.77	1	61.90	62.00	15	12,912	0.12%
2023/07/11	20	61.30	7	61.37	61.40	13	12,824	0.10%
2023/07/10	12	60.47	0	0.00	60.20	12	12,675	0.09%
2023/07/07	6.3	59.87	2	59.90	60.00	4.3	12,651	0.03%
2023/07/06	8.2	60.46	0	0.00	60.30	8.2	12,548	0.07%
2023/07/05	0.4	61.00	0	0.00	61.00	0.4	12,260	0.00%
2023/07/04	0.2	61.07	0	0.00	60.90	0.2	12,220	0.00%
2023/07/03	0	0.00	6.1	61.20	61.30	-6.1	12,203	-0.05%
2023/06/30	2.3	61.10	1.1	61.05	60.80	1.2	12,278	0.01%
2023/06/29	7.5	61.36	1.1	61.68	61.30	6.4	12,180	0.05%
2023/06/28	0	0.00	0.3	61.20	61.40	-0.3	12,081	0.00%
2023/06/27	4.6	60.72	0.4	60.95	60.60	4.2	12,038	0.04%
2023/06/26	13.2	60.93	0	0.00	60.80	13.2	11,997	0.11%
2023/06/21	0	0.00	0.6	61.20	61.40	-0.6	11,924	-0.01%
2023/06/20	4	61.00	11.3	61.19	61.10	-7.3	11,955	-0.06%
2023/06/19	3.6	60.83	0	0.00	61.30	3.6	12,081	0.03%
2023/06/16	1.1	61.50	0	0.00	61.10	1.1	12,007	0.01%
2023/06/15	10.3	61.50	15.1	61.43	61.60	-4.8	11,954	-0.04%
2023/06/14	6.1	61.80	1.9	61.95	61.80	4.2	12,219	0.03%
2023/06/13	1	61.10	1.7	61.21	61.10	-0.6	12,343	-0.01%
2023/06/12	6.7	61.40	1.2	61.31	61.20	5.5	12,213	0.05%
2023/06/09	0.2	61.20	2	61.30	61.20	-1.8	12,360	-0.01%
2023/06/08	6.1	60.74	2	61.40	60.80	4.1	12,494	0.03%
2023/06/07	0.1	61.83	0	0.00	61.80	0.1	12,352	0.00%
2023/06/06	0.1	61.70	1.1	61.89	61.90	-1	12,304	-0.01%
2023/06/05	5.1	61.84	7.5	61.74	61.70	-2.4	12,299	-0.02%
2023/06/02	2.1	60.60	0.3	60.80	60.60	1.8	12,012	0.01%
2023/06/01	2.5	60.45	3	60.50	60.40	-0.5	12,041	0.00%
2023/05/31	2	60.85	0.8	60.97	60.80	1.2	11,927	0.01%
2023/05/30	1.2	60.88	1.1	61.01	60.80	0.1	11,582	0.00%
2023/05/29	2.1	61.25	4.3	61.39	61.10	-2.2	11,633	-0.02%
2023/05/26	6	60.60	0	0.00	60.50	6	11,608	0.05%
2023/05/25	3.2	60.60	1.6	60.80	60.40	1.6	11,589	0.01%
2023/05/24	2	61.00	1.2	60.82	61.40	0.8	11,565	0.01%
2023/05/23	0.1	61.43	5.1	62.00	61.40	-5	11,496	-0.04%
2023/05/22	0.1	61.59	0	0.00	61.70	0.1	11,417	0.00%
2023/05/19	1	61.78	14.2	61.60	61.60	-13.2	11,470	-0.12%
2023/05/18	0.1	60.90	29	60.50	61.10	-28.9	11,160	-0.26%
2023/05/17	0.2	59.92	14	59.95	60.20	-13.8	10,900	-0.13%
2023/05/16	0.1	59.40	6.2	59.79	59.80	-6.2	10,761	-0.06%
2023/05/15	1.1	59.02	12	59.02	59.40	-10.9	10,721	-0.10%
2023/05/12	1.1	58.84	0	0.00	59.00	1.1	10,668	0.01%
2023/05/11	0	0.00	31.2	59.59	59.50	-31.2	10,614	-0.29%
2023/05/10	2.3	59.08	3	59.07	59.20	-0.7	10,585	-0.01%
2023/05/09	1.1	59.32	1.1	59.40	59.50	0	10,632	0.00%
2023/05/08	5	59.38	5	59.46	59.40	0	10,733	0.00%
2023/05/04	0.2	58.90	7.5	58.99	59.10	-7.3	10,960	-0.07%
2023/05/03	5.1	58.52	4	58.62	58.60	1.1	11,141	0.01%
2023/05/02	5.4	58.75	1	58.70	58.80	4.4	11,425	0.04%
2023/04/28	10.3	58.98	4.2	58.79	59.00	6	11,833	0.05%
2023/04/27	0.5	57.80	0	0.00	57.70	0.5	11,860	0.00%
2023/04/26	1.1	57.68	1	57.30	57.80	0.1	11,935	0.00%
2023/04/25	1.2	57.72	31	58.20	57.50	-29.8	11,854	-0.25%
2023/04/24	0	0.00	1	57.90	58.10	-1	11,882	-0.01%
2023/04/21	1.1	58.38	3	58.10	57.90	-2	12,012	-0.02%
2023/04/20	1.1	57.63	1	57.81	57.90	0.1	12,097	0.00%
2023/04/19	3.2	58.09	0	0.00	58.20	3.2	12,308	0.03%
2023/04/18	0.2	58.40	1	58.30	58.60	-0.8	12,313	-0.01%
2023/04/17	1.3	58.34	1.1	58.30	58.50	0.2	12,462	0.00%
2023/04/14	2.5	58.18	8.5	58.29	58.60	-6	12,465	-0.05%
2023/04/13	1.2	57.23	0	0.00	57.40	1.2	12,353	0.01%
2023/04/12	2.6	57.04	0	0.00	57.30	2.6	12,300	0.02%
2023/04/11	8	56.85	1.2	56.92	57.10	6.8	12,297	0.06%
2023/04/10	1.2	57.02	0	0.00	57.10	1.2	12,282	0.01%
2023/04/07	0.3	56.93	1	56.80	56.90	-0.7	12,277	-0.01%
2023/04/06	0.1	56.80	2.1	56.47	56.80	-2	12,256	-0.02%
2023/03/31	1.3	56.58	0.8	56.80	56.50	0.5	12,223	0.00%
2023/03/30	2.1	56.65	0	56.80	56.80	2.1	12,212	0.02%
2023/03/29	1.1	56.70	0	0.00	56.90	1.1	12,306	0.01%
2023/03/28	0	56.50	1	56.50	56.50	-1	12,543	-0.01%
2023/03/27	0.1	56.30	30.1	56.10	56.30	-30	12,707	-0.24%
2023/03/24	1.1	56.31	2	56.20	56.30	-0.9	13,079	-0.01%
2023/03/23	0.2	56.31	1	56.40	56.50	-0.8	13,077	-0.01%
2023/03/22	7.2	56.08	8	55.90	56.20	-0.9	13,097	-0.01%
2023/03/21	4.3	55.32	1	55.50	55.30	3.3	13,028	0.03%
2023/03/20	6.6	55.08	0.3	55.20	55.00	6.3	13,252	0.05%
2023/03/17	2	55.80	9	55.80	55.50	-7	13,148	-0.05%
2023/03/16	40.3	55.35	1.5	55.37	55.10	38.8	13,023	0.30%
2023/03/15	6.3	56.56	1	56.90	56.50	5.3	12,799	0.04%
2023/03/14	43.1	56.86	24	56.97	56.70	19.1	12,817	0.15%
2023/03/13	21.8	57.59	21	57.61	57.70	0.8	12,695	0.01%
2023/03/10	41.2	58.64	32.6	58.63	58.30	8.7	12,600	0.07%
2023/03/09	0.1	59.50	0.2	59.70	59.40	-0.1	12,587	0.00%
2023/03/08	13.1	59.69	1	59.70	60.00	12.1	13,017	0.09%
2023/03/07	6	59.78	0	0.00	59.80	6	13,258	0.05%
2023/03/06	0.2	60.00	0	0.00	60.00	0.2	13,412	0.00%
2023/03/03	6	59.50	7	59.60	59.50	-1	13,565	-0.01%
2023/03/02	5	59.60	37	59.41	59.40	-32	13,702	-0.23%
2023/03/01	52.8	59.09	1	59.20	59.00	51.8	13,838	0.37%
2023/02/24	1	59.71	7	59.70	60.00	-6	13,752	-0.04%
2023/02/23	1.2	60.00	2.3	60.00	59.80	-1.1	13,705	-0.01%
2023/02/22	4	59.58	7.3	59.51	59.90	-3.3	13,657	-0.02%
2023/02/21	1.2	60.14	2.5	60.31	60.20	-1.2	13,571	-0.01%
2023/02/20	0	60.30	7.9	60.81	60.70	-7.9	13,746	-0.06%
2023/02/17	1	60.00	7.1	60.21	60.30	-6.1	13,818	-0.04%
2023/02/16	5.4	59.61	0	0.00	59.40	5.4	13,941	0.04%
2023/02/15	2.4	59.64	2.6	59.75	59.50	-0.2	14,446	0.00%
2023/02/14	0	0.00	16.5	60.01	60.10	-16.5	14,414	-0.11%
2023/02/13	2	58.75	0	0.00	59.50	2	14,449	0.01%
2023/02/10	3.9	58.76	1	58.80	58.90	2.9	14,442	0.02%
2023/02/09	3.1	58.91	0	0.00	59.10	3.1	14,470	0.02%
2023/02/08	19	59.19	1	59.20	59.20	18	14,506	0.12%
2023/02/07	4	59.43	0.2	59.85	59.40	3.8	14,443	0.03%
2023/02/06	13	59.18	8.3	59.64	59.40	4.7	14,380	0.03%
2023/02/03	2.4	59.94	0	0.00	59.80	2.4	14,258	0.02%
2023/02/02	7	60.01	12.2	60.41	60.50	-5.2	14,283	-0.04%
2023/02/01	13	59.85	2.2	59.96	60.00	10.8	14,100	0.08%
2023/01/31	3.2	60.40	4.9	60.68	60.20	-1.7	14,018	-0.01%
2023/01/30	6.8	60.29	6.2	61.03	61.00	0.5	13,815	0.00%
2023/01/17	1	59.70	1.1	59.87	59.80	-0.1	13,454	0.00%
2023/01/16	0.1	59.20	1	59.30	59.40	-0.9	13,298	-0.01%
2023/01/13	1.1	58.81	17.1	58.90	58.70	-16.1	13,228	-0.12%
2023/01/12	0	0.00	9	58.80	58.90	-9	13,367	-0.07%
2023/01/11	3	58.23	4.1	58.38	58.10	-1.1	13,519	-0.01%
2023/01/10	6.2	58.94	11	58.83	59.20	-4.8	13,552	-0.04%
2023/01/09	14	59.30	7.1	59.43	59.60	7	13,546	0.05%
2023/01/06	1	58.30	1	58.40	58.50	0	13,433	0.00%
2023/01/05	9	58.16	13	58.22	58.50	-4	13,640	-0.03%
2023/01/03	4	55.66	8	56.19	56.40	-4	13,773	-0.03%
2022/12/30	1	56.50	1	56.40	56.30	0	13,759	0.00%
2022/12/29	5	56.04	0	0.00	56.00	5	13,846	0.04%
2022/12/28	2.9	56.70	2	56.80	56.70	0.9	13,972	0.01%
2022/12/26	1	56.80	2	56.90	56.80	-1	14,274	-0.01%
2022/12/23	4	56.45	6.7	56.71	56.70	-2.7	14,784	-0.02%
2022/12/22	2	56.60	2	56.70	56.80	0	15,006	0.00%
2022/12/21	0	56.40	0	0.00	56.20	0	15,258	0.00%
2022/12/20	9.4	55.87	2.1	56.06	56.20	7.3	15,379	0.05%
2022/12/19	1	57.08	4.1	56.60	56.60	-3	15,446	-0.02%
2022/12/16	14.2	56.32	4	56.35	56.10	10.2	15,360	0.07%
2022/12/15	3	57.13	1	57.30	57.30	2	15,307	0.01%
2022/12/14	5	57.76	1	58.00	57.50	4	15,496	0.03%
2022/12/13	3	57.60	4	57.68	57.60	-1	15,523	-0.01%
2022/12/12	32.1	55.86	10	56.22	57.50	22.1	15,523	0.14%
2022/12/09	1	57.50	4	57.60	57.50	-3	15,492	-0.02%
2022/12/08	3.1	57.33	3	57.30	57.00	0.1	15,543	0.00%
2022/12/07	1	58.50	6	58.13	58.20	-5	15,569	-0.03%
2022/12/06	1.1	58.50	3.4	58.43	58.40	-2.2	15,598	-0.01%
2022/12/05	0.7	59.68	5.2	59.79	59.20	-4.5	15,665	-0.03%
2022/12/02	0	60.00	2.1	60.10	60.10	-2.1	15,697	-0.01%
2022/12/01	3.1	60.96	0.1	60.80	60.40	3	15,818	0.02%
2022/11/30	5.5	59.96	20.7	60.17	60.80	-15.2	15,651	-0.10%
2022/11/29	17	59.21	4.7	59.27	59.60	12.3	15,187	0.08%
2022/11/28	0	57.20	3	57.51	57.90	-3	14,933	-0.02%
2022/11/25	1.1	57.69	6.3	57.88	57.90	-5.2	14,874	-0.03%
2022/11/24	2.5	57.54	16.3	57.49	57.70	-13.7	14,815	-0.09%
2022/11/23	1.5	57.03	8.1	57.13	57.10	-6.6	14,784	-0.04%
2022/11/18	5	55.30	1	55.20	55.30	4	14,865	0.03%
2022/11/17	0.4	55.27	4	54.88	55.50	-3.6	14,939	-0.02%
2022/11/16	0.4	55.62	1	56.30	55.50	-0.6	15,000	0.00%
2022/11/15	0.7	56.10	12.7	56.18	56.40	-11.9	14,972	-0.08%
2022/11/14	3.1	55.57	11	56.00	56.30	-8	14,896	-0.05%
2022/11/11	6	54.93	11.1	54.83	55.50	-5.1	14,748	-0.03%
2022/11/10	8	52.91	0	0.00	52.80	8	14,303	0.06%
2022/11/09	2	53.65	14	53.66	53.70	-12	14,324	-0.08%
2022/11/08	0.1	53.07	2.8	53.16	53.20	-2.7	14,272	-0.02%
2022/11/07	0	52.49	2	52.40	52.80	-2	14,314	-0.01%
2022/11/04	7.1	51.32	0	0.00	51.50	7.1	14,616	0.05%
2022/11/03	0.1	51.75	1	51.50	51.70	-0.9	14,659	-0.01%
2022/11/02	5	51.80	0.1	52.10	51.90	5	14,696	0.03%
2022/11/01	2.1	51.76	1.1	51.78	52.00	1	14,820	0.01%
2022/10/31	3	51.30	1	51.10	51.00	2	15,003	0.01%
2022/10/28	0.1	51.30	0	0.00	51.50	0.1	15,117	0.00%
2022/10/27	3.2	51.23	1	51.30	51.10	2.2	15,265	0.01%
2022/10/26	1	50.10	1	50.80	50.40	0	15,365	0.00%
2022/10/25	3.1	49.56	0	0.00	49.95	3.1	15,349	0.02%
2022/10/24	0.8	50.00	1	50.10	49.80	-0.2	15,418	0.00%
2022/10/21	1.3	49.67	0	0.00	49.65	1.3	15,610	0.01%
2022/10/20	3.1	49.34	1.2	49.44	49.95	1.9	16,274	0.01%
2022/10/19	1.5	50.30	1	50.30	50.40	0.5	16,593	0.00%
2022/10/18	0.5	50.30	8.5	49.61	50.50	-8	16,666	-0.05%
2022/10/17	9.5	48.54	3	48.52	48.70	6.5	16,711	0.04%
2022/10/14	0.1	48.76	0.1	48.70	48.45	0.1	16,847	0.00%
2022/10/13	14.8	48.82	5	48.17	48.15	9.8	17,060	0.06%
2022/10/12	5.2	49.60	3	49.72	49.60	2.2	17,138	0.01%
2022/10/11	1.2	49.64	2	49.83	49.50	-0.8	17,391	0.00%
2022/10/07	0	50.60	0	0.00	50.70	0	17,483	0.00%
2022/10/06	0	0.00	1	50.30	50.70	-1	17,702	-0.01%
2022/10/05	2	50.60	4	50.50	50.60	-2	17,977	-0.01%
2022/10/04	2.1	49.19	0.1	49.30	49.45	2.1	18,198	0.01%
2022/10/03	8.6	49.33	2	49.00	48.90	6.6	18,097	0.04%
2022/09/30	14.7	49.44	5	50.00	49.90	9.7	18,121	0.05%
2022/09/29	1.5	50.09	0.1	50.60	50.30	1.4	17,935	0.01%
2022/09/28	14	50.57	0.6	50.55	50.10	13.4	17,904	0.08%
2022/09/27	5.3	52.01	2	52.10	51.90	3.3	17,867	0.02%
2022/09/26	8.3	52.74	20.5	52.89	52.90	-12.2	17,813	-0.07%
2022/09/23	5.2	54.13	0	0.00	53.80	5.2	17,932	0.03%
2022/09/22	18.2	53.50	5.2	54.21	54.40	13	18,087	0.07%
2022/09/21	7.1	56.80	0	0.00	56.50	7.1	17,955	0.04%
2022/09/19	0.1	56.90	0	0.00	56.80	0.1	17,853	0.00%
2022/09/16	1.4	56.61	0	0.00	56.50	1.4	17,869	0.01%
2022/09/15	1.5	56.81	0	57.00	56.80	1.5	17,757	0.01%
2022/09/14	10.6	56.90	0	0.00	56.70	10.6	17,795	0.06%
2022/09/13	22	57.70	0	0.00	57.70	22	17,951	0.12%
2022/09/12	1	57.20	1	57.11	57.30	0	18,122	0.00%
2022/09/08	1.5	56.50	0.1	56.60	56.50	1.4	18,203	0.01%
2022/09/07	2.2	56.22	0	0.00	56.10	2.2	18,272	0.01%
2022/09/06	11.1	56.71	2.5	56.96	56.90	8.6	18,236	0.05%
2022/09/05	0.1	56.80	0	0.00	56.60	0.1	18,410	0.00%
2022/09/02	2.2	56.76	3	56.90	56.60	-0.8	18,653	0.00%
2022/09/01	7.2	56.76	0	0.00	57.10	7.2	18,831	0.04%
2022/08/31	57.1	57.59	5.2	57.31	57.40	51.9	18,843	0.28%
2022/08/30	2.2	57.41	0.1	57.52	57.30	2	18,747	0.01%
2022/08/29	9.8	57.68	0	0.00	57.60	9.8	18,924	0.05%
2022/08/26	1.3	58.72	0.4	59.00	58.50	0.8	18,938	0.00%
2022/08/25	3.2	58.67	3.3	58.53	58.30	-0.1	18,981	0.00%
2022/08/24	3	58.07	1.1	58.02	58.30	2	19,096	0.01%
2022/08/23	13.1	58.35	0	0.00	58.20	13.1	20,315	0.06%
2022/08/22	9	58.83	0	0.00	58.80	9	20,608	0.04%
2022/08/19	0.1	59.91	8	59.74	60.00	-7.9	20,843	-0.04%
2022/08/18	2	59.85	0	0.00	60.00	2	21,181	0.01%
2022/08/16	0	0.00	7.5	60.07	60.00	-7.5	21,915	-0.03%
2022/08/15	9.7	60.40	2	60.10	60.10	7.7	22,460	0.03%
2022/08/12	2.2	59.92	3	60.00	60.00	-0.8	22,599	0.00%
2022/08/11	4.1	59.94	11	59.80	59.90	-6.9	22,914	-0.03%
2022/08/10	0.1	58.30	0	0.00	58.20	0.1	23,040	0.00%
2022/08/09	3	57.97	0	0.00	57.90	3	23,536	0.01%
2022/08/08	2	58.20	3	57.23	58.10	-1	24,189	0.00%
2022/08/05	1.1	56.79	12.1	56.92	57.00	-11.1	24,727	-0.04%
2022/08/04	0.2	56.03	3	55.90	56.00	-2.8	25,216	-0.01%
2022/08/03	5.3	55.91	1.2	55.90	56.60	4.1	25,415	0.02%
2022/08/02	5.8	55.82	2	56.15	56.60	3.8	25,976	0.01%
2022/08/01	2.4	56.58	0.1	56.70	56.60	2.3	26,481	0.01%
2022/07/29	1.7	56.08	1.2	56.08	56.10	0.5	27,374	0.00%
2022/07/28	9.2	56.14	6.6	56.13	56.30	2.6	27,378	0.01%
2022/07/27	31.7	55.03	11	55.47	55.30	20.7	27,223	0.08%
2022/07/26	41.2	59.20	1.2	59.47	59.20	40	26,627	0.15%
2022/07/25	7.3	59.05	113	59.11	59.20	-105.7	26,269	-0.40%	大賣/鉅額交易
2022/07/22	10.1	58.32	8	58.30	58.40	2.1	26,169	0.01%
2022/07/21	5.6	57.93	5	58.04	58.40	0.6	26,216	0.00%
2022/07/20	6	58.48	100.1	59.10	58.10	-94.1	26,099	-0.36%
2022/07/19	18	58.69	0	0.00	58.60	18	26,050	0.07%
2022/07/18	5	58.78	24.1	59.07	59.60	-19.1	25,942	-0.07%
2022/07/15	23.4	57.66	0	0.00	57.30	23.4	25,728	0.09%
2022/07/14	0	58.40	0	0.00	58.30	0	25,586	0.00%
2022/07/13	13	58.14	16.1	58.40	58.70	-3.1	25,488	-0.01%
2022/07/12	38.8	56.33	16	57.00	55.80	22.8	25,377	0.09%
2022/07/11	4.2	58.70	0	0.00	58.20	4.2	25,036	0.02%
2022/07/08	15.1	59.13	0.2	59.40	58.90	14.9	25,076	0.06%
2022/07/07	3.1	58.13	1	59.10	59.20	2.1	24,927	0.01%
2022/07/06	0.7	59.40	1.1	59.15	58.20	-0.4	24,827	0.00%
2022/07/05	9	59.40	31	59.73	60.30	-22	24,783	-0.09%
2022/07/04	6.1	57.91	1	57.90	57.90	5.1	24,607	0.02%
2022/07/01	18.9	58.85	11	58.49	58.30	7.9	24,789	0.03%
2022/06/30	7.3	60.04	0	0.00	59.80	7.3	24,569	0.03%
2022/06/29	10.4	60.83	0	0.00	60.80	10.4	24,593	0.04%
2022/06/28	2	61.26	0	0.00	61.60	2	24,565	0.01%
2022/06/27	6	61.90	0.1	62.60	61.90	5.9	24,701	0.02%
2022/06/24	0	61.90	10	62.10	61.90	-10	24,659	-0.04%
2022/06/23	12.1	60.81	0.1	61.20	61.10	12	24,684	0.05%
2022/06/22	2	61.85	1	61.90	61.70	1	24,595	0.00%
2022/06/21	0.1	62.80	14	62.74	63.20	-13.9	24,682	-0.06%
2022/06/20	11	60.03	6	60.28	60.20	5	24,679	0.02%
2022/06/17	17.1	60.89	0.1	61.20	60.80	17	24,543	0.07%
2022/06/16	0.1	62.10	0	0.00	61.90	0.1	24,428	0.00%
2022/06/15	0.5	62.00	0	0.00	61.80	0.5	24,586	0.00%
2022/06/14	8	61.97	5.2	62.49	62.00	2.8	24,679	0.01%
2022/06/13	26	61.88	0	62.10	61.80	26	24,582	0.11%
2022/06/10	1.4	63.07	1.1	63.20	62.90	0.3	24,422	0.00%
2022/06/09	4	63.23	1.2	63.43	63.40	2.8	24,384	0.01%
2022/06/08	10.1	64.00	0	0.00	63.80	10.1	24,372	0.04%
2022/06/07	1.2	63.56	0.1	64.00	63.40	1.1	24,563	0.00%
2022/06/06	3	63.93	10.3	64.00	64.00	-7.3	24,544	-0.03%
2022/06/02	8	63.10	13	63.83	63.70	-5	25,130	-0.02%
2022/06/01	21	63.70	2.7	63.80	63.60	18.3	25,783	0.07%
2022/05/31	4.6	63.88	8	63.80	64.10	-3.4	25,952	-0.01%
2022/05/30	6.1	62.75	5	63.04	63.20	1.1	24,693	0.00%
2022/05/27	15.2	61.39	33	60.96	61.30	-17.8	24,505	-0.07%
2022/05/26	6.3	60.03	4	59.90	59.70	2.3	24,455	0.01%
2022/05/25	26.3	59.60	13	59.62	59.50	13.3	24,745	0.05%
2022/05/24	17.2	60.51	8.3	60.32	60.10	8.9	24,729	0.04%
2022/05/23	27.4	60.78	3	60.57	60.50	24.4	24,463	0.10%
2022/05/20	5.5	61.98	1	61.90	61.80	4.5	24,138	0.02%
2022/05/19	17.1	61.79	1	61.90	61.60	16.1	23,987	0.07%
2022/05/18	17.6	62.61	5	63.54	63.70	12.6	23,626	0.05%
2022/05/17	7.1	61.69	1	62.70	61.60	6.1	23,407	0.03%
2022/05/16	23.2	62.45	3.2	62.44	62.40	20	23,070	0.09%
2022/05/13	8.2	63.41	10	63.17	63.50	-1.8	22,557	-0.01%
2022/05/12	92.3	64.11	33.1	63.98	63.30	59.2	22,023	0.27%
2022/05/11	80.3	66.09	6	66.32	66.20	74.3	21,432	0.35%
2022/05/10	23.4	66.62	2	66.55	67.10	21.4	21,167	0.10%
2022/05/09	33	68.62	14.7	68.72	67.80	18.4	20,607	0.09%
2022/05/06	94.3	70.86	2	70.60	71.30	92.3	20,087	0.46%
2022/05/05	3	74.80	11	74.87	74.50	-8	19,489	-0.04%
2022/05/04	6	74.08	3	74.27	74.60	3	19,498	0.02%
2022/05/03	0.3	73.80	0	0.00	73.70	0.3	19,964	0.00%
2022/04/29	8	74.06	6.1	74.11	74.40	1.9	20,183	0.01%
2022/04/28	5	72.94	0	0.00	73.40	5	20,493	0.02%
2022/04/27	11.4	73.58	4	73.65	73.20	7.4	20,536	0.04%
2022/04/26	0	0.00	7	74.74	75.10	-7	20,477	-0.03%
2022/04/25	1.1	74.13	9	74.38	74.80	-7.9	20,531	-0.04%
2022/04/22	3	75.39	8.3	74.66	75.90	-5.2	20,641	-0.03%
2022/04/21	0	0.00	4.3	74.21	74.60	-4.3	20,967	-0.02%
2022/04/20	5	74.04	0	0.00	74.90	5	21,629	0.02%
2022/04/19	4	73.80	0	0.00	73.50	4	22,024	0.02%
2022/04/18	16.1	74.26	8	74.40	73.90	8.1	23,113	0.04%
2022/04/15	3	75.50	1	75.10	75.10	2	23,008	0.01%
2022/04/14	0	0.00	3	75.70	75.60	-3	23,233	-0.01%
2022/04/13	0	0.00	0.2	75.90	76.40	-0.2	23,341	0.00%
2022/04/12	3	75.77	0	0.00	75.80	3	23,389	0.01%
2022/04/11	4	75.98	0	0.00	76.50	4	23,312	0.02%
2022/04/08	7.2	76.08	3	75.93	76.30	4.2	23,313	0.02%
2022/04/07	3.1	76.66	33	76.92	76.00	-29.9	23,325	-0.13%
2022/04/06	7	77.06	9.9	77.20	77.50	-2.9	23,191	-0.01%
2022/04/01	1.2	77.08	13.6	76.95	77.10	-12.4	23,165	-0.05%
2022/03/31	2	76.30	25.1	76.59	76.50	-23.1	22,973	-0.10%
2022/03/30	1.3	75.77	4	75.98	76.10	-2.7	22,906	-0.01%
2022/03/29	0.1	75.40	0	0.00	75.20	0.1	22,733	0.00%
2022/03/28	0.1	75.00	0	0.00	75.10	0.1	22,732	0.00%
2022/03/25	2	75.10	0	0.00	75.00	2	22,702	0.01%
2022/03/24	3	74.97	2.1	75.70	75.50	1	22,799	0.00%
2022/03/23	2	75.90	4.1	76.05	75.90	-2.1	24,044	-0.01%
2022/03/22	5	73.78	3	73.97	74.30	2	23,782	0.01%
2022/03/21	5	74.10	1	74.50	74.30	4	23,744	0.02%
2022/03/18	3.1	74.86	10	75.20	74.30	-6.9	23,722	-0.03%
2022/03/17	1	74.60	11.3	74.54	74.80	-10.3	23,610	-0.04%
2022/03/16	1.8	73.00	1.1	73.11	73.10	0.7	23,482	0.00%
2022/03/15	52.1	72.40	2	72.60	72.70	50.1	23,502	0.21%
2022/03/14	7	73.03	0	0.00	72.70	7	23,667	0.03%
2022/03/11	3.1	73.02	3	72.87	72.70	0.1	23,716	0.00%
2022/03/10	2.4	73.61	10	73.76	73.80	-7.6	23,731	-0.03%
2022/03/09	11	71.93	0	0.00	71.70	11	23,650	0.05%
2022/03/08	19.9	70.45	6.4	70.24	70.60	13.5	23,509	0.06%
2022/03/07	40.8	71.87	3	71.70	71.70	37.8	22,942	0.16%
2022/03/04	27.7	74.57	7.2	74.50	74.40	20.4	22,811	0.09%
2022/03/03	14	75.82	4	75.60	75.60	10	22,695	0.04%
2022/03/02	4.1	75.50	1.1	75.43	75.60	3	23,078	0.01%
2022/03/01	13	75.71	16	75.61	76.20	-3	22,997	-0.01%
2022/02/25	23.8	74.86	14	74.89	75.10	9.8	22,848	0.04%
2022/02/24	19.3	75.66	8	75.56	75.90	11.3	22,426	0.05%
2022/02/23	12.5	76.46	0.1	76.70	76.50	12.4	22,153	0.06%
2022/02/22	18.4	76.41	0	0.00	76.50	18.4	22,435	0.08%
2022/02/21	5	77.30	2	77.30	77.60	3	22,575	0.01%
2022/02/18	9	77.94	2	77.90	77.80	7	23,102	0.03%
2022/02/17	13	78.02	6	77.98	78.20	7	23,247	0.03%
2022/02/16	3	77.43	2	77.55	77.80	1	23,189	0.00%
2022/02/15	5.4	77.05	0	0.00	76.60	5.4	23,115	0.02%
2022/02/14	9.2	76.12	24	76.22	76.10	-14.8	23,054	-0.06%
2022/02/11	21.2	76.97	1	77.00	77.30	20.2	23,073	0.09%
2022/02/10	0.1	77.10	8	76.94	77.40	-7.9	23,110	-0.03%
2022/02/09	9	76.94	6.1	77.07	77.10	2.9	23,163	0.01%
2022/02/08	25.4	77.07	1.3	77.04	76.80	24.1	23,129	0.10%
2022/02/07	14.6	76.37	3.2	76.93	77.10	11.3	23,051	0.05%
2022/01/26	6	75.63	0	0.00	75.60	6	22,821	0.03%
2022/01/25	36.9	75.42	9	75.34	75.50	27.9	23,018	0.12%
2022/01/24	5.4	76.05	7.1	76.14	76.50	-1.6	22,773	-0.01%
2022/01/21	19	76.86	5.4	76.99	76.70	13.6	23,084	0.06%
2022/01/20	6.1	78.55	3	78.37	78.30	3.1	22,715	0.01%
2022/01/19	1.1	78.92	2	78.90	78.80	-0.9	22,644	0.00%
2022/01/18	0	0.00	10	79.77	79.40	-10	22,617	-0.04%
2022/01/17	7.1	78.85	11.2	79.15	78.90	-4.1	22,492	-0.02%
2022/01/14	8.1	80.39	19	80.83	80.40	-10.9	22,259	-0.05%
2022/01/13	9.9	80.48	11	80.69	81.60	-1.1	21,985	0.00%
2022/01/12	4.2	79.81	31	79.90	80.00	-26.8	21,365	-0.13%
2022/01/11	14.2	78.38	55.5	78.64	79.90	-41.3	20,931	-0.20%
2022/01/10	1.1	76.18	18.6	76.18	76.40	-17.5	19,839	-0.09%
2022/01/07	1.1	75.72	7	76.34	75.70	-5.9	19,874	-0.03%
2022/01/06	0	0.00	11.3	75.76	75.90	-11.3	19,670	-0.06%
2022/01/05	2	75.35	6.3	75.60	75.70	-4.3	19,602	-0.02%
2022/01/04	5.3	75.48	2	75.25	75.30	3.3	19,658	0.02%
2022/01/03	16.3	75.33	5.6	75.86	75.30	10.7	19,625	0.05%
2021/12/30	2.1	76.44	9.1	76.42	76.30	-7	19,745	-0.04%
2021/12/29	3.2	76.13	10.3	76.37	76.60	-7.1	19,899	-0.04%
2021/12/28	2.1	75.32	9	75.66	75.90	-6.9	19,971	-0.03%
2021/12/27	0	0.00	1	75.40	75.20	-1	20,035	0.00%
2021/12/24	3	75.10	6	75.13	75.20	-3	20,450	-0.01%
2021/12/23	2	74.65	1	74.80	74.80	1	20,499	0.00%
2021/12/22	1	74.50	0	74.70	74.40	1	20,660	0.00%
2021/12/21	1.2	74.82	16	74.84	74.80	-14.8	20,663	-0.07%
2021/12/20	5.2	74.41	0.4	74.40	74.10	4.9	20,665	0.02%
2021/12/17	14.8	74.82	1	75.10	74.30	13.8	20,632	0.07%
2021/12/16	6	74.68	0	74.90	74.90	6	19,329	0.03%
2021/12/15	2	74.65	14.2	74.84	74.60	-12.2	19,813	-0.06%
2021/12/14	3.1	74.81	6	75.07	74.90	-2.9	20,293	-0.01%
2021/12/13	28.2	75.97	15	76.27	75.70	13.2	20,323	0.06%
2021/12/10	2	76.00	4.8	76.00	75.90	-2.8	20,383	-0.01%
2021/12/09	4	75.90	7	75.76	76.00	-3	20,596	-0.01%
2021/12/08	2.1	75.35	1	75.20	76.00	1.1	21,110	0.01%
2021/12/07	2.3	74.69	8	74.54	75.30	-5.7	20,922	-0.03%
2021/12/06	3	73.83	10.4	74.00	74.10	-7.4	20,895	-0.04%
2021/12/03	2	74.20	2	74.10	73.90	0	21,114	0.00%
2021/12/02	3.2	73.75	0.3	73.90	73.70	2.9	21,136	0.01%
2021/12/01	3	74.10	2.7	73.46	74.10	0.3	21,743	0.00%
2021/11/30	7.2	73.41	2	73.30	73.10	5.2	22,098	0.02%
2021/11/29	14.6	73.52	4	73.65	73.50	10.6	21,815	0.05%
2021/11/26	36	74.49	35	74.93	74.20	1	21,766	0.00%
2021/11/25	3	74.23	1	74.20	74.30	2	21,798	0.01%
2021/11/24	3	74.40	1	74.40	74.40	2	22,013	0.01%
2021/11/23	7.7	74.43	1	74.20	74.30	6.7	22,200	0.03%
2021/11/22	1	74.30	1	74.50	74.40	0	22,115	0.00%
2021/11/19	12	75.35	4	75.60	74.80	8	22,104	0.04%
2021/11/18	5.4	76.42	23	75.90	76.40	-17.6	22,093	-0.08%
2021/11/17	14.2	75.36	17.2	75.20	76.10	-3	22,097	-0.01%
2021/11/16	6.5	73.77	6	73.82	74.00	0.5	21,727	0.00%
2021/11/15	8	73.88	20	74.13	74.00	-12	21,793	-0.06%
2021/11/12	6	73.38	3	73.23	73.30	3	21,758	0.01%
2021/11/11	5.2	73.01	2	73.15	73.00	3.2	21,928	0.01%
2021/11/10	15.2	72.89	2	72.90	73.00	13.2	22,005	0.06%
2021/11/09	10.1	73.40	0	0.00	73.10	10.1	21,976	0.05%
2021/11/08	4	73.35	6	73.42	73.60	-2	22,005	-0.01%
2021/11/05	14.2	72.32	3	72.37	72.50	11.2	22,472	0.05%
2021/11/04	4.4	72.69	5.1	72.70	72.50	-0.7	22,426	0.00%
2021/11/03	5.2	72.59	8.3	72.74	72.70	-3.1	22,518	-0.01%
2021/11/02	18.2	72.66	9.1	72.76	72.60	9	22,465	0.04%
2021/11/01	4.5	73.14	6	73.12	73.10	-1.5	22,134	-0.01%
2021/10/29	24.9	73.48	15.6	73.51	73.60	9.3	21,917	0.04%
2021/10/28	6	74.53	8.1	74.63	74.50	-2.1	21,354	-0.01%
2021/10/27	8.3	74.75	1	74.60	75.00	7.3	21,533	0.03%
2021/10/26	2	75.20	10.6	75.19	75.50	-8.6	21,825	-0.04%
2021/10/25	4.1	74.60	8	74.66	74.80	-3.9	21,970	-0.02%
2021/10/22	13.5	74.14	0	0.00	74.10	13.5	22,412	0.06%
2021/10/21	0.3	74.75	3	74.30	74.80	-2.7	22,994	-0.01%
2021/10/20	3	74.40	6	74.22	74.30	-3	23,928	-0.01%
2021/10/19	23.2	75.12	5	74.84	74.80	18.2	24,513	0.07%
2021/10/15	1	75.40	0	0.00	75.10	1	25,417	0.00%
2021/10/14	2.1	74.21	4	74.45	74.40	-2	25,773	-0.01%
2021/10/13	2.3	74.50	0.3	74.60	74.50	2	26,599	0.01%
2021/10/12	1.2	74.39	5.7	74.02	74.80	-4.5	27,409	-0.02%
2021/10/08	7.1	75.19	1	75.30	75.30	6.1	27,716	0.02%
2021/10/07	1	75.70	9	75.97	75.50	-8	28,192	-0.03%
2021/10/06	6.8	74.63	7	74.04	74.70	-0.2	28,474	0.00%
2021/10/05	32	73.21	6	73.47	73.80	26	29,237	0.09%
2021/10/04	7.1	74.39	16	75.16	74.40	-9	29,236	-0.03%
2021/10/01	25.4	75.43	6	75.20	75.40	19.4	29,267	0.07%
2021/09/30	7	76.83	1	77.00	76.70	6	28,911	0.02%
2021/09/29	7.2	76.71	1	76.60	76.70	6.2	28,935	0.02%
2021/09/28	6.1	77.17	0	0.00	77.50	6.1	28,835	0.02%
2021/09/27	2	77.70	8.4	77.69	77.70	-6.4	28,897	-0.02%
2021/09/24	8.2	77.70	0	0.00	77.50	8.2	28,910	0.03%
2021/09/23	12	77.73	0	78.00	77.40	12	29,021	0.04%
2021/09/22	22.5	76.64	16	76.73	77.10	6.5	29,044	0.02%
2021/09/17	14.1	79.63	1	80.00	78.80	13.1	28,590	0.05%
2021/09/16	7	81.38	0	0.00	80.70	7	28,189	0.02%
2021/09/15	3	81.13	5	81.08	81.40	-2	28,051	-0.01%
2021/09/14	4	81.65	9	81.11	80.80	-5	27,943	-0.02%
2021/09/13	13	80.52	17	81.15	81.40	-4	27,843	-0.01%
2021/09/10	5	77.66	5	77.72	77.60	0	27,755	0.00%
2021/09/09	14	76.56	4	77.20	77.40	10	28,035	0.04%
2021/09/08	23.1	77.04	4	77.15	77.40	19.1	27,917	0.07%
2021/09/07	2.4	78.07	4	78.13	78.10	-1.6	27,716	-0.01%
2021/09/06	81.6	78.24	19.1	77.76	77.20	62.5	27,656	0.23%
2021/09/03	10	84.20	22.4	84.22	84.80	-12.4	27,059	-0.05%
2021/09/02	7.1	82.90	12	83.00	82.70	-5	26,702	-0.02%
2021/09/01	17.1	84.79	7	84.74	84.20	10.1	26,371	0.04%
2021/08/31	8	84.28	9	84.11	85.00	-1	26,181	0.00%
2021/08/30	17	83.91	21	84.04	84.80	-4	25,889	-0.02%
2021/08/27	13	82.85	8.9	82.50	83.50	4.1	25,694	0.02%
2021/08/26	10	80.44	7	81.06	81.30	3	25,664	0.01%
2021/08/25	13	80.34	0	0.00	80.80	13	25,798	0.05%
2021/08/24	10.1	79.32	24	79.78	80.40	-13.9	25,725	-0.05%
2021/08/23	1	78.90	10	78.85	79.00	-9	25,584	-0.04%
2021/08/20	12	76.56	2	76.90	76.50	10	25,472	0.04%
2021/08/19	2	77.10	32	77.65	77.00	-30	26,040	-0.12%
2021/08/18	27	77.29	1	77.50	78.00	26	25,902	0.10%
2021/08/17	9	77.64	7	77.67	78.20	2	26,016	0.01%
2021/08/16	9.4	76.30	0	0.00	76.50	9.4	25,957	0.04%
2021/08/13	1.1	77.91	8	78.06	78.10	-7	26,571	-0.03%
2021/08/12	4	79.15	22	78.67	78.80	-18	26,794	-0.07%
2021/08/11	36	78.18	38.3	78.66	79.20	-2.3	27,129	-0.01%
2021/08/10	0.1	76.10	0	0.00	76.00	0.1	27,455	0.00%
2021/08/09	3.2	75.09	4	75.28	76.10	-0.9	28,302	0.00%
2021/08/06	4	76.30	0.3	76.20	76.00	3.7	28,733	0.01%
2021/08/05	0.2	76.30	3	76.13	76.30	-2.8	29,698	-0.01%
2021/08/04	6.1	76.10	7	76.17	76.30	-0.9	31,868	0.00%
2021/08/03	2	76.50	8	76.00	76.40	-6	33,264	-0.02%
2021/08/02	9.2	75.24	10	75.06	76.50	-0.9	34,382	0.00%
2021/07/30	2.2	75.04	12	75.27	75.00	-9.8	34,549	-0.03%
2021/07/29	15.1	75.59	8	76.23	75.80	7.1	34,671	0.02%
2021/07/28	35	75.02	5	75.24	75.60	30	35,189	0.09%
2021/07/27	26.3	76.67	24	76.83	76.40	2.3	35,754	0.01%
2021/07/26	36.3	80.02	38	80.81	78.50	-1.7	36,651	0.00%
2021/07/23	28	84.49	5	84.66	85.00	23	35,783	0.06%
2021/07/22	24	83.30	16	84.09	84.10	8	35,413	0.02%
2021/07/21	4.1	81.60	18	81.48	81.80	-13.9	35,067	-0.04%
2021/07/20	10	81.33	11	81.47	81.50	-1	35,157	0.00%
2021/07/19	31.1	83.55	26.1	83.05	83.00	5	34,832	0.01%
2021/07/16	27.1	82.11	41	82.15	82.90	-13.9	34,503	-0.04%
2021/07/15	11.6	79.51	5.2	79.47	79.50	6.4	33,951	0.02%
2021/07/14	8.1	77.45	23	77.77	78.10	-14.9	33,901	-0.04%
2021/07/13	76	76.82	5	77.14	76.20	71	33,916	0.21%
2021/07/12	60.2	77.36	24	78.07	76.10	36.2	33,786	0.11%
2021/07/09	4.5	74.08	0.1	74.30	74.20	4.5	33,694	0.01%
2021/07/08	5	74.20	62	74.91	74.80	-57	33,692	-0.17%
2021/07/07	39.5	73.95	2	74.00	74.00	37.5	33,896	0.11%
2021/07/06	4	73.95	1	74.00	73.70	3	34,220	0.01%
2021/07/05	3.3	73.77	7	73.50	73.90	-3.7	34,315	-0.01%
2021/07/02	2	73.15	3	72.90	72.90	-1	34,431	0.00%
2021/07/01	1	73.41	2	73.45	73.40	-1	34,570	0.00%
2021/06/30	13	73.67	7.2	73.76	73.90	5.8	34,764	0.02%
2021/06/29	0.1	72.80	4	72.30	72.60	-3.9	35,045	-0.01%
2021/06/28	22	73.35	6	73.13	73.20	16	35,424	0.05%
2021/06/25	7.1	72.55	14.9	72.53	72.90	-7.8	35,800	-0.02%
2021/06/24	1.1	71.78	10	71.60	71.90	-8.9	35,812	-0.02%
2021/06/23	7	71.50	1	71.60	71.80	6	36,140	0.02%
2021/06/22	3.2	70.53	1	70.60	70.70	2.2	36,335	0.01%
2021/06/21	21.1	69.97	24	69.96	70.00	-2.9	36,352	-0.01%
2021/06/18	6.4	71.68	0.1	71.80	71.30	6.4	36,089	0.02%
2021/06/17	0.1	72.41	9	72.06	72.30	-8.9	35,879	-0.02%
2021/06/16	17.1	72.65	3	72.63	72.60	14.1	36,428	0.04%
2021/06/15	4.2	73.01	4	73.40	73.00	0.2	36,476	0.00%
2021/06/11	4.1	73.95	11	74.18	73.80	-6.9	36,693	-0.02%
2021/06/10	0	0.00	4.4	73.50	73.80	-4.4	36,729	-0.01%
2021/06/09	0	73.10	8	73.00	72.90	-8	37,125	-0.02%
2021/06/08	1	73.30	1	73.30	73.70	0	37,549	0.00%
2021/06/07	0	73.00	2	73.10	73.20	-2	38,854	-0.01%
2021/06/04	3	72.83	0.1	72.90	72.90	2.9	39,203	0.01%
2021/06/03	5.3	73.65	4.1	74.21	73.60	1.2	39,914	0.00%
2021/06/02	16.1	74.35	11	73.75	74.50	5.1	40,087	0.01%
2021/06/01	0	0.00	0.2	72.48	73.00	-0.2	39,920	0.00%
2021/05/31	2	72.30	5	72.34	72.30	-3	40,115	-0.01%
2021/05/28	19.2	72.11	10	71.84	72.00	9.2	40,194	0.02%
2021/05/27	2	70.60	3	70.37	71.60	-1	40,267	0.00%
2021/05/26	9	71.20	2.5	71.52	71.60	6.5	40,456	0.02%
2021/05/25	3.3	71.82	3	72.13	71.90	0.3	41,177	0.00%
2021/05/24	1	72.09	22	71.77	72.00	-21	41,309	-0.05%
2021/05/21	67.6	73.45	60.1	73.05	72.00	7.4	41,400	0.02%
2021/05/20	5.1	69.94	11	69.84	70.20	-5.9	40,820	-0.01%
2021/05/19	12.4	70.98	5	70.98	70.60	7.3	40,702	0.02%
2021/05/18	73	68.14	110	70.71	71.40	-37	40,660	-0.09%	大賣/
2021/05/17	92.4	66.17	125	67.16	65.60	-32.6	40,601	-0.08%	大賣/
2021/05/14	24.1	70.02	27	69.90	69.60	-2.9	39,774	-0.01%
2021/05/13	22.1	69.03	92	69.76	68.60	-69.9	39,246	-0.18%
2021/05/12	114.2	69.50	79.5	69.73	70.00	34.6	38,421	0.09%	大買/
2021/05/11	72.1	76.54	67	76.17	74.80	5.1	36,694	0.01%
2021/05/10	21	74.48	25.2	75.52	76.60	-4.2	35,260	-0.01%
2021/05/07	6.1	70.50	8	70.34	70.80	-1.9	34,384	-0.01%
2021/05/06	22	69.59	7.3	69.41	69.60	14.8	34,193	0.04%
2021/05/05	14.1	69.21	25.3	69.59	69.50	-11.2	33,736	-0.03%
2021/05/04	24.5	67.86	21	67.22	67.40	3.5	33,156	0.01%
2021/05/03	23.1	69.65	61.6	69.99	68.80	-38.4	32,463	-0.12%
2021/04/29	14.3	64.40	11.2	64.44	64.20	3.1	31,048	0.01%
2021/04/28	31	65.46	4	65.03	65.10	27	30,854	0.09%
2021/04/27	2	64.30	7.1	63.99	64.90	-5.1	30,724	-0.02%
2021/04/26	8	63.74	36	63.40	64.10	-28	30,536	-0.09%
2021/04/23	6	61.28	9	61.39	61.30	-3	30,234	-0.01%
2021/04/22	58	61.45	42.1	61.78	61.10	15.9	30,326	0.05%
2021/04/21	7	61.20	1	60.90	61.40	6	30,017	0.02%
2021/04/20	45.1	62.13	53	61.67	61.80	-8	30,043	-0.03%
2021/04/19	3	61.07	27	61.07	61.80	-24	30,178	-0.08%
2021/04/16	0	0.00	25	59.39	60.00	-25	30,110	-0.08%
2021/04/15	1	59.77	27.1	59.32	60.00	-26	30,284	-0.09%
2021/04/14	18	57.02	13	57.38	57.10	5	29,598	0.02%
2021/04/13	55	58.20	24	57.75	57.80	31	29,559	0.11%
2021/04/12	13	57.78	87	57.73	58.00	-74	29,197	-0.25%
2021/04/09	35.1	56.44	2	56.35	56.40	33.1	28,971	0.11%
2021/04/08	7.1	56.96	2	56.95	56.90	5.1	28,985	0.02%
2021/04/07	8	57.01	2	57.30	57.50	6	29,180	0.02%
2021/04/06	12	57.57	38.1	57.54	57.30	-26.1	28,913	-0.09%
2021/04/01	15	57.49	11	57.58	57.80	4	28,624	0.01%
2021/03/31	14	57.17	5	57.60	56.80	9	28,086	0.03%
2021/03/30	12	56.16	40	56.06	56.80	-28	27,757	-0.10%
2021/03/29	5	56.00	20	55.85	55.90	-15	27,361	-0.05%
2021/03/26	2	55.55	18	55.81	55.50	-16	27,328	-0.06%
2021/03/25	0.2	55.00	21	55.17	55.30	-20.8	27,357	-0.08%
2021/03/24	20	54.36	42	54.17	54.40	-22	27,212	-0.08%
2021/03/23	33	54.90	8	54.56	54.50	25	27,030	0.09%
2021/03/22	22.1	53.64	20	53.68	53.90	2.1	26,920	0.01%
2021/03/19	38.1	54.10	6	53.47	53.70	32.1	27,234	0.12%
2021/03/18	18	55.05	0	0.00	54.40	18	26,995	0.07%
2021/03/17	18.7	54.74	15	54.69	54.50	3.7	27,457	0.01%
2021/03/16	5	55.50	0	0.00	55.40	5	27,420	0.02%
2021/03/15	18.1	55.91	4	55.90	55.50	14.1	27,388	0.05%
2021/03/12	18.2	54.81	26	55.50	54.90	-7.8	27,099	-0.03%
2021/03/11	74	56.06	37	55.86	55.40	37	26,922	0.14%
2021/03/10	23	53.62	13.1	53.58	54.00	9.9	25,773	0.04%
2021/03/09	23	53.61	35.4	53.75	53.70	-12.4	25,454	-0.05%
2021/03/08	10	52.44	14	52.14	52.10	-4	24,877	-0.02%
2021/03/05	1	50.70	1	50.70	50.80	0	24,534	0.00%
2021/03/04	7	50.29	11	50.52	50.60	-4	25,238	-0.02%
2021/03/03	7	50.96	18	51.01	51.00	-11	25,089	-0.04%
2021/03/02	44	50.70	2.1	50.80	50.10	42	24,982	0.17%
2021/02/26	53	50.59	35	50.49	49.90	18	24,694	0.07%
2021/02/25	17	51.78	33	51.12	51.70	-16	23,847	-0.07%
2021/02/24	0	0.00	63	50.00	50.00	-63	23,128	-0.27%
2021/02/23	0	0.00	34	49.77	49.75	-34	22,937	-0.15%
2021/02/22	43	49.18	3	49.10	48.95	40	22,702	0.18%
2021/02/19	19	48.97	8	49.06	49.10	11	22,644	0.05%
2021/02/18	9	49.36	19	49.81	49.20	-10	22,724	-0.04%
2021/02/17	26	48.87	26	48.69	48.90	0	22,516	0.00%
2021/02/05	19	46.99	8	47.20	46.90	11	21,815	0.05%
2021/02/04	35	47.07	14	47.12	47.10	21	22,053	0.10%
2021/02/03	4	47.05	17.1	47.46	47.60	-13.1	22,835	-0.06%
2021/02/02	8	46.83	22	47.15	47.25	-14	22,979	-0.06%
2021/02/01	4.1	45.87	8	45.94	45.95	-4	22,665	-0.02%
2021/01/29	13	45.98	9	45.69	45.55	4	22,644	0.02%
2021/01/28	18.1	46.06	0.1	46.20	46.20	18	22,410	0.08%
2021/01/27	17	46.71	0	0.00	46.80	17	22,191	0.08%
2021/01/26	31	46.70	13	47.11	46.50	18	22,119	0.08%
2021/01/25	11	47.30	33	47.56	47.40	-22	21,928	-0.10%
2021/01/22	3	46.40	2	46.25	46.25	1	21,726	0.00%
2021/01/21	8	46.36	6	46.50	46.20	2	21,634	0.01%
2021/01/20	14	46.49	0	0.00	46.20	14	21,583	0.06%
2021/01/19	1.2	47.25	5	47.41	47.25	-3.8	21,378	-0.02%
2021/01/18	28.1	46.79	15.1	46.89	46.95	13	21,305	0.06%
2021/01/15	40	47.88	22.1	48.03	47.60	17.9	21,046	0.09%
2021/01/14	45	48.33	57	48.11	48.45	-12	20,910	-0.06%
2021/01/13	8	48.03	18.1	48.17	48.30	-10.1	20,703	-0.05%
2021/01/12	13.1	48.23	10	48.10	47.75	3.1	20,349	0.02%
2021/01/11	41.5	47.42	24	47.53	47.40	17.5	19,832	0.09%
2021/01/08	22	47.11	74	46.88	47.45	-52	19,420	-0.27%
2021/01/07	7	46.24	3	46.30	46.20	4	18,928	0.02%
2021/01/06	11.1	45.77	9	45.75	45.60	2.1	18,827	0.01%
2021/01/05	4	46.01	2	46.40	46.35	2	18,643	0.01%
2021/01/04	2	46.28	22.2	46.28	46.25	-20.2	18,599	-0.11%
2020/12/31	40	46.65	5	46.71	46.75	35	18,506	0.19%
2020/12/30	11	46.29	14	46.65	46.90	-3	18,315	-0.02%
2020/12/28	4	45.34	2	45.45	45.55	2	18,096	0.01%
2020/12/25	20.1	45.45	2.3	45.56	45.50	17.8	18,122	0.10%
2020/12/24	18.3	45.53	2	45.70	45.55	16.3	18,141	0.09%
2020/12/23	6.1	44.47	3	44.67	44.80	3.1	17,948	0.02%
2020/12/22	24.1	45.13	8.1	45.20	44.90	16	17,960	0.09%
2020/12/21	23.3	45.41	0	0.00	45.50	23.3	18,211	0.13%
2020/12/18	17.3	46.16	15	46.54	46.00	2.3	18,064	0.01%
2020/12/17	12.1	46.25	27	46.25	46.20	-14.9	17,979	-0.08%
2020/12/16	10.2	46.30	7.2	46.36	46.35	3	18,050	0.02%
2020/12/15	59.3	46.18	4	46.03	45.85	55.3	18,040	0.31%
2020/12/14	27	47.54	2.2	47.43	47.30	24.9	17,640	0.14%
2020/12/11	66	47.17	40	47.20	47.20	26	17,326	0.15%
2020/12/10	1	45.85	18.3	45.70	45.65	-17.3	16,697	-0.10%
2020/12/09	4	44.97	7.5	45.00	45.10	-3.5	16,532	-0.02%
2020/12/08	15.4	44.93	17.6	45.35	45.40	-2.2	16,584	-0.01%
2020/12/07	2	45.20	39.1	45.47	45.60	-37.1	16,494	-0.22%
2020/12/04	6	44.68	4	45.06	45.15	2	16,320	0.01%
2020/12/03	5.1	44.35	0	0.00	44.45	5.1	16,105	0.03%
2020/12/02	12	44.49	1.4	44.50	44.55	10.6	15,890	0.07%
2020/12/01	19	44.54	11	44.74	44.80	8	15,675	0.05%
2020/11/30	26	44.79	0	0.00	44.30	26	15,570	0.17%
2020/11/27	10	45.44	2	45.55	45.65	8	14,834	0.05%
2020/11/26	10	45.60	0.1	45.40	45.60	9.9	14,746	0.07%
2020/11/25	0	0.00	13	45.31	45.15	-13	14,672	-0.09%
2020/11/24	7.1	45.01	11	44.98	44.95	-4	14,637	-0.03%
2020/11/23	3	45.22	2	45.45	45.50	1	14,581	0.01%
2020/11/20	4.2	44.65	4	44.40	44.90	0.2	14,590	0.00%
2020/11/19	0	0.00	10	45.35	45.25	-10	14,975	-0.07%
2020/11/17	0	0.00	5	45.59	45.55	-5	14,877	-0.03%
2020/11/16	22	45.75	2.5	45.46	45.55	19.5	14,813	0.13%
2020/11/13	2	45.20	7	45.33	45.30	-5	14,784	-0.03%
2020/11/12	1	45.00	18	45.11	45.20	-17	14,647	-0.12%
2020/11/11	31	45.00	56.1	44.93	45.55	-25.1	14,376	-0.17%
2020/11/10	8	43.39	16	43.46	43.60	-8	13,554	-0.06%
2020/11/09	0	0.00	54	42.69	42.70	-54	13,328	-0.41%
2020/11/06	1.1	41.67	7	41.86	41.95	-5.9	13,253	-0.04%
2020/11/05	0	0.00	6	41.75	41.65	-6	13,504	-0.04%
2020/11/04	0	41.65	0	0.00	41.65	0	13,527	0.00%
2020/11/02	1	40.85	1	40.90	41.45	0	13,664	0.00%
2020/10/30	9	40.59	1	40.70	40.70	8	13,672	0.06%
2020/10/29	10	40.80	1	40.75	40.75	9	13,549	0.07%
2020/10/28	3	41.15	0	0.00	41.35	3	13,517	0.02%
2020/10/27	3	41.38	0	0.00	41.30	3	13,626	0.02%
2020/10/26	2	41.60	0	0.00	41.70	2	13,648	0.01%
2020/10/23	2	41.30	0	0.00	41.40	2	13,717	0.01%
2020/10/22	0	0.00	2	41.35	41.50	-2	13,769	-0.01%
2020/10/20	2	41.33	0	0.00	41.40	2	13,680	0.01%
2020/10/19	0	0.00	5	41.60	41.45	-5	13,652	-0.04%
2020/10/16	0	0.00	1	41.60	41.35	-1	13,717	-0.01%
2020/10/15	7	41.41	0	0.00	41.30	7	13,830	0.05%
2020/10/14	26	41.70	0	0.00	41.80	26	13,725	0.19%
2020/10/13	1	41.50	1	41.45	41.45	0	13,582	0.00%
2020/10/08	6	41.13	0	0.00	41.05	6	13,607	0.04%
2020/10/07	5	41.31	0	0.00	41.15	5	13,557	0.04%
2020/10/06	0.2	41.55	0	0.00	41.50	0.2	13,534	0.00%
2020/09/29	1	41.50	5	41.55	41.65	-4	13,566	-0.03%
2020/09/28	0	0.00	9	41.04	41.30	-9	13,654	-0.07%
2020/09/24	8	40.66	0	0.00	40.60	8	13,700	0.06%
2020/09/23	37.3	41.54	26.1	41.55	41.75	11.2	13,275	0.08%
2020/09/22	6	42.02	0.5	42.00	41.90	5.5	13,140	0.04%
2020/09/21	11	42.54	0	0.00	42.40	11	13,295	0.08%
2020/09/18	11	43.14	0	0.00	42.85	11	13,252	0.08%
2020/09/17	1.3	43.22	0.1	43.30	43.25	1.2	13,119	0.01%
2020/09/16	0.3	43.65	2	43.68	43.75	-1.8	13,096	-0.01%
2020/09/15	0	0.00	14	43.69	43.75	-14	13,018	-0.11%
2020/09/14	6	43.52	31	43.64	43.65	-25	13,087	-0.19%
2020/09/11	15	43.42	9	43.35	43.45	6	13,010	0.05%
2020/09/07	3	42.55	8	42.27	42.45	-5	12,905	-0.04%
2020/09/04	1	42.55	2	42.30	42.45	-1	13,169	-0.01%
2020/09/03	1	42.35	1	42.70	42.75	0	13,311	0.00%
2020/09/02	23	42.68	0	0.00	42.20	23	13,346	0.17%
2020/09/01	1	42.55	0	0.00	42.80	1	13,346	0.01%
2020/08/31	0	0.00	2	43.00	42.80	-2	13,272	-0.02%
2020/08/28	2	43.30	0	0.00	43.30	2	13,213	0.02%
2020/08/27	1	43.05	5	43.00	43.10	-4	13,266	-0.03%
2020/08/26	0	0.00	23	43.16	43.40	-23	13,235	-0.17%
2020/08/25	15	42.60	17	42.99	43.40	-2	13,156	-0.02%
2020/08/24	31	41.73	0	0.00	41.70	31	12,833	0.24%
2020/08/21	2	41.50	6	41.55	41.80	-4	12,897	-0.03%
2020/08/20	6	41.63	0	0.00	41.40	6	12,766	0.05%
2020/08/19	6	43.07	8	43.13	42.75	-2	12,709	-0.02%
2020/08/18	0	0.00	7	42.53	42.55	-7	12,493	-0.06%
2020/08/17	0	0.00	3	42.47	42.50	-3	12,560	-0.02%
2020/08/14	0	0.00	6	41.82	41.85	-6	12,580	-0.05%
2020/08/13	0	0.00	2	41.90	42.00	-2	12,658	-0.02%
2020/08/12	5	41.85	5	41.85	41.85	0	12,773	0.00%
2020/08/11	16	42.14	6	42.10	41.75	10	12,660	0.08%
2020/08/10	0	0.00	3	41.59	41.75	-3	12,546	-0.02%
2020/08/07	2	41.23	0	0.00	41.15	2	12,544	0.02%
2020/08/06	9	41.47	0	0.00	41.55	9	12,531	0.07%
2020/08/05	2	41.28	0	0.00	41.40	2	12,568	0.02%
2020/08/04	4	41.38	26.2	41.35	41.30	-22.2	12,604	-0.18%
2020/08/03	6	41.38	0	0.00	41.25	6	12,627	0.05%
2020/07/31	4	41.68	3	41.75	41.75	1	12,603	0.01%
2020/07/30	15	41.83	10	42.10	42.20	5	12,463	0.04%
2020/07/29	7	42.19	5	42.50	41.80	2	12,418	0.02%
2020/07/28	2	41.80	1	41.75	41.70	1	12,617	0.01%
2020/07/27	6	41.90	0	0.00	41.80	6	12,746	0.05%
2020/07/24	10	42.32	0	0.00	42.00	10	12,880	0.08%
2020/07/23	3	42.62	2	42.70	42.70	1	12,799	0.01%
2020/07/22	9	42.57	10	43.04	43.10	-1	12,889	-0.01%
2020/07/21	7	42.50	2	42.70	42.50	5	12,846	0.04%
2020/07/20	5	42.50	0	0.00	42.65	5	12,732	0.04%
2020/07/17	7	42.85	2	42.90	42.80	5	12,866	0.04%
2020/07/15	0	0.00	1	43.00	42.80	-1	13,046	-0.01%
2020/07/14	1	42.75	0	0.00	42.70	1	13,170	0.01%
2020/07/13	0	0.00	21	42.90	43.00	-21	13,365	-0.16%
2020/07/10	5	42.47	35	42.41	42.40	-30	13,490	-0.22%
2020/07/09	15	42.91	30	43.17	42.80	-15	13,702	-0.11%
2020/07/08	3	43.20	1	43.05	43.10	2	13,617	0.01%
2020/07/07	1	43.15	1	43.35	43.30	0	13,722	0.00%
2020/07/06	0	0.00	4	43.23	43.30	-4	13,742	-0.03%
2020/07/03	1	42.70	0	0.00	42.80	1	13,867	0.01%
2020/07/02	2	42.10	2	42.20	42.10	0	14,007	0.00%
2020/07/01	6	42.10	0	0.00	42.30	6	14,311	0.04%
2020/06/30	7	43.82	1.3	43.98	43.90	5.7	14,307	0.04%
2020/06/29	0	0.00	2	43.80	43.80	-2	14,241	-0.01%
2020/06/23	1	43.85	7	43.50	44.00	-6	14,476	-0.04%
2020/06/19	3	43.75	0	0.00	43.60	3	14,773	0.02%
2020/06/18	7	43.59	0	0.00	43.85	7	14,934	0.05%
2020/06/17	3	43.97	2	44.28	44.30	1	15,019	0.01%
2020/06/16	0	0.00	35	44.21	44.10	-35	15,493	-0.23%
2020/06/15	0	0.00	52	43.46	43.10	-52	16,095	-0.32%
2020/06/12	17	42.93	2	42.95	43.25	15	16,407	0.09%
2020/06/11	18	43.71	16	43.88	43.60	2	16,848	0.01%
2020/06/10	71	44.63	7	44.64	44.60	64	17,044	0.38%
2020/06/09	5	43.90	14	44.03	44.00	-9	17,833	-0.05%
2020/06/08	0	0.00	11	43.85	43.85	-11	18,181	-0.06%
2020/06/05	1	43.55	0	0.00	43.50	1	18,324	0.01%
2020/06/04	3	43.43	0	0.00	43.55	3	18,566	0.02%
2020/06/03	0	0.00	10	43.41	43.55	-10	18,973	-0.05%
2020/06/02	1	42.95	3	42.88	42.95	-2	18,957	-0.01%
2020/06/01	0	0.00	14	42.74	42.50	-14	18,967	-0.07%
2020/05/29	18	41.86	0	0.00	42.40	18	18,961	0.09%
2020/05/28	14	42.00	5	42.45	42.05	9	18,742	0.05%
2020/05/27	0	0.00	5	42.58	42.65	-5	18,852	-0.03%
2020/05/26	12	42.42	14	42.48	42.45	-2	18,940	-0.01%
2020/05/25	6	41.35	0	0.00	41.70	6	18,867	0.03%
2020/05/22	8	41.75	0	0.00	41.70	8	18,881	0.04%
2020/05/21	6	42.39	15	42.51	42.70	-9	18,910	-0.05%
2020/05/20	1	42.30	2	42.10	42.25	-1	18,801	-0.01%
2020/05/19	5	41.87	7	41.78	42.00	-2	18,690	-0.01%
2020/05/18	2	41.15	2	41.18	41.20	0	18,448	0.00%
2020/05/15	5	40.95	0	0.00	41.15	5	18,430	0.03%
2020/05/14	1	40.80	11	40.70	40.55	-10	18,263	-0.05%
2020/05/13	3	40.98	2	41.15	40.95	1	18,156	0.01%
2020/05/12	13	40.97	1	41.15	41.20	12	18,167	0.07%
2020/05/11	3	41.45	4	41.19	41.20	-1	18,225	-0.01%
2020/05/08	4	40.75	5	40.98	40.65	-1	18,241	-0.01%
2020/05/07	2	40.53	2	40.50	40.50	0	18,279	0.00%
2020/05/06	1	40.55	1	40.70	40.55	0	18,315	0.00%
2020/05/05	2	40.73	3	40.85	40.65	-1	18,380	-0.01%
2020/05/04	13	40.78	6	40.73	40.75	7	18,411	0.04%
2020/04/30	4.4	42.11	28	41.91	42.30	-23.6	18,225	-0.13%
2020/04/29	6	41.19	5	41.16	41.05	1	18,188	0.01%
2020/04/28	0.2	40.30	9	40.20	40.30	-8.8	18,182	-0.05%
2020/04/27	2	39.75	1	39.90	40.10	1	18,723	0.01%
2020/04/24	0	0.00	1	39.30	39.20	-1	18,683	-0.01%
2020/04/23	1	39.25	4	39.90	39.60	-3	18,723	-0.02%
2020/04/22	10	38.62	0	0.00	39.45	10	18,721	0.05%
2020/04/21	17	39.09	3	39.23	39.00	14	18,670	0.07%
2020/04/20	8	40.23	0	0.00	40.10	8	18,566	0.04%
2020/04/17	5	40.71	7	41.06	40.60	-2	18,610	-0.01%
2020/04/16	15	40.32	0	0.00	40.20	15	18,482	0.08%
2020/04/15	5	40.80	4	40.85	41.05	1	18,295	0.01%
2020/04/14	1	40.40	18	40.33	40.65	-17	18,190	-0.09%
2020/04/13	7	39.43	26	39.66	39.50	-19	18,003	-0.11%
2020/04/10	11.2	39.14	15	39.09	39.20	-3.8	17,881	-0.02%
2020/04/09	5	38.16	1	38.20	38.20	4	17,767	0.02%
2020/04/08	10	37.83	5	38.02	37.95	5	17,642	0.03%
2020/04/07	2	37.60	20	37.55	37.25	-18	17,403	-0.10%
2020/04/06	8	37.70	0	0.00	37.30	8	17,181	0.05%
2020/04/01	21	37.44	0	0.00	37.40	21	16,908	0.12%
2020/03/31	9	37.89	17	38.08	37.55	-8	16,767	-0.05%
2020/03/30	16	37.58	0	0.00	37.90	16	16,494	0.10%
2020/03/27	14	38.19	9	38.13	38.30	5	16,359	0.03%
2020/03/26	1	37.20	4	37.30	37.30	-3	16,114	-0.02%
2020/03/25	6	36.97	21	37.03	37.10	-15	16,112	-0.09%
2020/03/24	6.2	36.48	2	36.80	36.25	4.2	15,922	0.03%
2020/03/23	1	35.25	20	35.48	36.00	-19	15,817	-0.12%
2020/03/20	33	36.18	35	35.79	37.50	-2	15,842	-0.01%
2020/03/19	34.6	35.39	13	35.41	34.85	21.6	15,428	0.14%
2020/03/18	8	36.97	2	36.95	36.85	6	15,332	0.04%
2020/03/17	33	37.68	17	37.30	37.35	16	15,127	0.11%
2020/03/16	8	39.05	6.7	39.05	38.05	1.3	14,810	0.01%
2020/03/13	38	37.79	19	39.03	39.65	19	14,425	0.13%
2020/03/12	2	40.95	2	40.88	40.50	0	13,472	0.00%
2020/03/11	12	42.40	1	42.55	42.15	11	13,056	0.08%
2020/03/10	4	42.44	0	0.00	42.35	4	13,022	0.03%
2020/03/09	47	42.51	0	0.00	42.35	47	12,848	0.37%
2020/03/06	1	44.20	22	44.65	44.20	-21	12,372	-0.17%
2020/03/05	0	0.00	3	44.98	45.15	-3	12,347	-0.02%
2020/03/04	1	44.45	0	0.00	44.45	1	12,451	0.01%
2020/03/03	4	44.19	0	0.00	44.15	4	12,548	0.03%
2020/03/02	3	43.92	1	44.15	43.95	2	12,678	0.02%
2020/02/27	8	44.46	24	44.44	44.45	-16	13,147	-0.12%
2020/02/26	4	44.66	53	44.70	44.70	-49	13,411	-0.37%
2020/02/25	3	44.70	10	44.60	44.95	-7	13,301	-0.05%
2020/02/24	16	45.07	1	45.05	45.00	15	13,338	0.11%
2020/02/21	1	45.90	0	0.00	45.70	1	13,244	0.01%
2020/02/20	2	46.00	0	0.00	46.10	2	13,321	0.02%
2020/02/19	0	0.00	1	46.35	46.35	-1	13,295	-0.01%
2020/02/18	1	45.90	0	0.00	46.00	1	13,310	0.01%
2020/02/14	5	46.07	1	46.05	46.15	4	13,329	0.03%
2020/02/13	5	46.10	8	46.00	46.05	-3	13,428	-0.02%
2020/02/12	11	46.46	1.1	46.49	46.35	9.9	13,455	0.07%
2020/02/11	0	0.00	25	45.88	46.00	-25	13,347	-0.19%
2020/02/10	5	44.85	0	0.00	45.15	5	13,575	0.04%
2020/02/06	1	45.75	1	45.65	46.00	0	14,017	0.00%
2020/02/05	3	44.78	11	45.15	45.40	-8	13,961	-0.06%
2020/02/04	5	44.83	5.2	44.84	45.05	-0.2	13,912	0.00%
2020/02/03	30	44.03	4	44.28	44.15	26	13,979	0.19%
2020/01/31	10	45.15	8.2	45.24	45.05	1.8	13,806	0.01%
2020/01/30	19	45.19	48	45.51	45.00	-29	13,719	-0.21%
2020/01/20	8	47.08	0	0.00	47.10	8	13,126	0.06%
2020/01/17	8	46.99	0	0.00	47.15	8	13,064	0.06%
2020/01/15	2	47.00	21.1	46.76	46.80	-19.1	12,907	-0.15%
2020/01/14	0	0.00	10	47.05	47.00	-10	12,838	-0.08%
2020/01/13	6	46.63	7	46.78	46.80	-1	12,734	-0.01%
2020/01/10	0	0.00	15	46.37	46.40	-15	12,676	-0.12%
2020/01/08	3	45.85	2	45.95	45.80	1	12,623	0.01%
2020/01/06	1	46.40	0	0.00	46.40	1	12,563	0.01%
2020/01/03	1	46.80	2	46.60	46.75	-1	12,558	-0.01%
2020/01/02	1	46.45	0	0.00	46.45	1	12,533	0.01%
2019/12/31	3	46.50	0	0.00	46.40	3	12,504	0.02%
2019/12/30	0	0.00	10	46.65	46.70	-10	12,500	-0.08%
2019/12/27	0	0.00	2	46.65	46.75	-2	12,512	-0.02%
2019/12/26	2	46.50	4	46.45	46.50	-2	12,435	-0.02%
2019/12/25	0	0.00	1	46.55	46.45	-1	12,509	-0.01%
2019/12/23	3	46.47	0	0.00	46.65	3	12,613	0.02%
2019/12/20	83	46.80	80	46.50	46.75	3	12,650	0.02%
2019/12/19	3	46.78	0	0.00	46.75	3	12,514	0.02%
2019/12/18	6	46.61	11	46.65	46.75	-5	12,459	-0.04%
2019/12/17	46	46.41	36	46.36	46.50	10	12,454	0.08%
2019/12/16	8	46.64	1	47.15	46.60	7	12,268	0.06%
2019/12/13	5	46.95	42	46.97	47.15	-37	12,136	-0.30%
2019/12/12	12	46.00	8	46.09	46.05	4	11,685	0.03%
2019/12/11	26.1	46.04	1	46.00	45.95	25.1	11,598	0.22%
2019/12/10	5	45.48	0	0.00	45.55	5	11,447	0.04%
2019/12/06	9	45.29	3.3	45.24	45.45	5.8	11,572	0.05%
2019/12/05	1	45.20	23	45.38	45.50	-22	11,663	-0.19%
2019/12/04	11	44.73	13	44.89	44.80	-2	11,452	-0.02%
2019/12/03	2	44.80	0	0.00	44.90	2	11,512	0.02%
2019/12/02	16	44.74	2	44.45	44.80	14	11,513	0.12%
2019/11/29	10	44.93	0	0.00	44.80	10	11,431	0.09%
2019/11/28	9	45.41	0	0.00	45.40	9	11,208	0.08%
2019/11/27	5	45.60	14	45.83	45.85	-9	11,107	-0.08%
2019/11/26	22	46.30	1	46.35	46.00	21	10,945	0.19%
2019/11/25	58	45.78	21	45.97	46.10	37	10,286	0.36%
2019/11/22	2	45.20	0	0.00	45.30	2	10,034	0.02%
2019/11/21	4	44.99	0	0.00	45.05	4	10,041	0.04%
2019/11/20	1	45.15	1	45.20	45.45	0	9,948	0.00%
2019/11/19	12	45.45	1	45.45	45.55	11	9,880	0.11%
2019/11/15	1	45.10	2	45.05	45.30	-1	9,898	-0.01%
2019/11/14	10	45.07	1	45.10	45.10	9	9,986	0.09%
2019/11/13	1	45.30	36	45.50	45.30	-35	10,209	-0.34%
2019/11/12	0	0.00	3	45.50	45.55	-3	10,259	-0.03%
2019/11/11	5	45.10	0	0.00	45.20	5	10,222	0.05%
2019/11/08	2	45.43	2	45.78	45.60	0	10,236	0.00%
2019/11/07	19	45.61	31	45.90	45.50	-12	10,148	-0.12%
2019/11/06	12	45.55	4	45.74	45.85	8	9,873	0.08%
2019/11/05	47.8	44.96	0	0.00	44.95	47.8	9,380	0.51%
2019/11/04	0	0.00	6	44.89	44.95	-6	9,414	-0.06%
2019/11/01	1	44.45	1	44.40	44.55	0	9,445	0.00%
2019/10/31	5	44.91	1	44.85	44.55	4	9,553	0.04%
2019/10/30	6	45.28	3	45.30	45.45	3	9,452	0.03%
2019/10/29	3	45.45	2	45.43	45.45	1	9,564	0.01%
2019/10/28	0.3	45.30	0	0.00	45.30	0.3	9,503	0.00%
2019/10/24	0	0.00	1	45.20	45.55	-1	9,527	-0.01%
2019/10/23	2	45.35	7	45.10	45.20	-5	9,479	-0.05%
2019/10/22	1	45.45	3	45.35	45.50	-2	9,502	-0.02%
2019/10/21	3	45.35	4	45.40	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	3	45.30	45.25	-3	9,561	-0.03%
2019/10/17	1	45.05	0	0.00	45.30	1	9,504	0.01%
2019/10/16	2	45.08	21	45.08	45.25	-19	9,499	-0.20%
2019/10/09	3	44.27	0	0.00	43.90	3	9,473	0.03%
2019/10/08	0	0.00	1	44.55	44.30	-1	9,457	-0.01%
2019/10/07	0	0.00	1	44.00	44.00	-1	9,406	-0.01%
2019/10/04	2	44.05	0	0.00	44.00	2	9,453	0.02%
2019/10/03	1	44.05	0	0.00	44.10	1	9,476	0.01%
2019/10/01	0	0.00	4	44.84	45.00	-4	9,586	-0.04%
2019/09/26	4	44.65	0	0.00	44.60	4	10,060	0.04%
2019/09/25	2	44.53	0	0.00	44.40	2	10,268	0.02%
2019/09/24	0	0.00	1	44.80	45.00	-1	10,405	-0.01%
2019/09/23	6	44.80	10	44.71	44.85	-4	10,504	-0.04%
2019/09/20	0	0.00	1	45.15	45.15	-1	10,806	-0.01%
2019/09/19	0.3	45.15	0	0.00	45.20	0.3	10,757	0.00%
2019/09/18	3	45.40	7	45.44	45.60	-4	10,735	-0.04%
2019/09/17	2	45.00	1	45.05	45.55	1	10,693	0.01%
2019/09/16	0	0.00	3	45.22	45.30	-3	10,762	-0.03%
2019/09/12	3	45.10	2	45.25	45.00	1	10,726	0.01%
2019/09/10	1	45.05	3	44.93	44.90	-2	10,813	-0.02%
2019/09/06	5	44.00	0	44.00	44.00	5	10,567	0.05%
2019/09/02	4	43.48	1	43.50	43.50	3	10,671	0.03%
2019/08/30	1	43.20	0	0.00	43.65	1	10,756	0.01%
2019/08/29	0	0.00	3	43.10	43.15	-3	10,797	-0.03%
2019/08/28	0	0.00	2	43.65	43.70	-2	10,818	-0.02%
2019/08/26	7	43.03	0	0.00	43.00	7	10,789	0.06%
2019/08/23	0	0.00	1	43.10	43.10	-1	10,801	-0.01%
2019/08/22	1	43.20	2	43.10	43.10	-1	10,813	-0.01%
2019/08/21	1	43.30	0	0.00	42.90	1	11,145	0.01%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/19	2	43.35	4	43.33	43.35	-2	11,128	-0.02%
2019/08/16	1	42.70	5	43.45	43.15	-4	11,048	-0.04%
2019/08/15	5	41.98	0	0.00	41.90	5	10,942	0.05%
2019/08/14	2	42.43	0	0.00	42.05	2	11,055	0.02%
2019/08/13	7	42.30	0	0.00	42.30	7	11,116	0.06%
2019/08/08	2	41.80	0	0.00	41.90	2	11,569	0.02%
2019/08/07	2	41.80	0	0.00	41.65	2	11,618	0.02%
2019/08/06	2	41.93	8	41.35	41.70	-6	11,901	-0.05%
2019/08/05	1	42.00	0.1	42.35	42.00	0.9	11,942	0.01%
2019/08/02	1	42.45	1	42.45	42.35	0	11,942	0.00%
2019/08/01	0	0.00	0.9	43.10	42.90	-0.9	12,024	-0.01%
2019/07/31	1	43.15	1	43.20	43.20	0	12,042	0.00%
2019/07/30	1	43.50	0	0.00	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	43.55	0	0.00	43.50	3	12,256	0.02%
2019/07/24	0	0.00	0.3	43.50	43.45	-0.3	12,543	0.00%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/22	0	0.00	11	43.76	43.60	-11	12,563	-0.09%
2019/07/18	0	0.00	0	43.50	43.45	0	12,590	0.00%
2019/07/17	2	43.58	0	0.00	43.50	2	12,580	0.02%
2019/07/16	0	0.00	1	43.95	44.00	-1	12,466	-0.01%
2019/07/15	0.2	43.95	1	43.90	43.85	-0.8	12,428	-0.01%
2019/07/12	2	43.98	0	0.00	43.95	2	12,723	0.02%
2019/07/10	0	0.00	0	44.30	44.30	0	13,018	0.00%
2019/07/09	1	44.10	0.5	44.10	44.05	0.5	13,055	0.00%
2019/07/08	1	44.05	0.1	44.25	44.20	0.9	13,061	0.01%
2019/07/05	7	44.21	0	0.00	44.30	7	13,178	0.05%
2019/07/04	11	44.51	3	44.48	44.35	8	13,236	0.06%
2019/07/03	1	46.00	10	46.10	46.10	-9	13,177	-0.07%
2019/07/02	9	46.17	5	46.10	46.25	4	13,031	0.03%
2019/07/01	6	46.20	2	46.20	46.25	4	12,781	0.03%
2019/06/28	2	45.85	0	0.00	45.85	2	12,611	0.02%
2019/06/27	4	45.80	30	45.89	45.80	-26	12,572	-0.21%
2019/06/26	4	45.33	0	0.00	45.40	4	12,505	0.03%
2019/06/25	2	44.90	0	0.00	44.90	2	12,469	0.02%
2019/06/24	0	0.00	2	44.90	44.90	-2	12,607	-0.02%
2019/06/21	3	44.67	0	0.00	44.45	3	12,633	0.02%
2019/06/20	0	0.00	7	44.70	44.65	-7	12,612	-0.06%
2019/06/19	1	44.65	7	44.63	44.80	-6	12,755	-0.05%
2019/06/17	2	44.20	14	44.16	44.10	-12	12,868	-0.09%
2019/06/14	3	43.68	5.5	43.51	43.55	-2.5	13,091	-0.02%
2019/06/13	6	43.42	2	43.50	43.65	4	13,170	0.03%
2019/06/11	5	44.30	4	44.30	44.45	1	13,372	0.01%
2019/06/10	2	43.70	3	44.12	44.15	-1	13,370	-0.01%
2019/06/06	2	43.00	0	0.00	43.15	2	13,441	0.01%
2019/06/05	5	43.44	0	0.00	43.10	5	13,478	0.04%
2019/06/04	0	0.00	5	43.60	43.90	-5	13,470	-0.04%
2019/06/03	0	0.00	20	43.18	43.65	-20	13,451	-0.15%
2019/05/31	0	0.00	23	43.24	43.25	-23	13,432	-0.17%
2019/05/27	7	42.20	0	0.00	42.30	7	13,665	0.05%
2019/05/24	2	42.08	0	0.00	42.00	2	13,806	0.01%
2019/05/23	5	42.45	0.1	42.75	42.50	4.9	13,755	0.04%
2019/05/22	5	42.37	0	0.00	42.50	5	13,835	0.04%
2019/05/21	22	42.47	27	42.79	43.05	-5	13,864	-0.04%
2019/05/20	6	41.98	0	0.00	41.90	6	13,733	0.04%
2019/05/17	8	41.82	21	41.76	41.90	-13	13,636	-0.10%
2019/05/16	28	42.19	2	42.73	42.00	26	13,498	0.19%
2019/05/15	29	43.28	0	0.00	43.25	29	13,362	0.22%
2019/05/14	15	43.18	0	0.00	43.15	15	13,373	0.11%
2019/05/13	2	43.88	2	44.10	43.80	0	13,270	0.00%
2019/05/10	2	44.63	0	0.00	44.60	2	13,345	0.01%
2019/05/09	6	44.75	2	44.70	44.60	4	13,436	0.03%
2019/05/08	8	45.10	3	45.13	45.05	5	13,438	0.04%
2019/05/07	9	45.50	0	0.00	45.40	9	13,491	0.07%
2019/05/06	13	45.61	2.2	45.59	45.60	10.8	13,686	0.08%
2019/05/03	1	46.20	22	46.20	46.15	-21	13,628	-0.15%
2019/05/02	22	45.75	0.6	46.35	46.40	21.4	13,506	0.16%
2019/04/30	0	0.00	0.2	45.65	45.60	-0.2	13,422	0.00%
2019/04/29	0.3	45.65	10	45.68	45.70	-9.7	13,422	-0.07%
2019/04/26	2	45.20	1	45.50	45.50	1	13,449	0.01%
2019/04/25	1	45.20	0	0.00	45.20	1	13,629	0.01%
2019/04/24	1	45.30	0	0.00	45.40	1	13,919	0.01%
2019/04/23	5	45.10	0	0.00	45.35	5	14,182	0.04%
2019/04/19	0	0.00	10	45.30	45.20	-10	14,744	-0.07%
2019/04/18	15.4	44.80	0	0.00	45.00	15.4	14,768	0.10%
2019/04/17	7	45.16	1	45.30	45.20	6	14,610	0.04%
2019/04/16	7	45.21	1	45.10	45.30	6	14,477	0.04%
2019/04/15	0	0.00	6	45.80	45.70	-6	14,346	-0.04%
2019/04/12	0	0.00	5	45.70	45.70	-5	14,335	-0.03%
2019/04/11	6.1	45.52	5	46.00	45.55	1.1	14,325	0.01%
2019/04/10	0	0.00	0.4	45.65	45.50	-0.4	14,249	0.00%
2019/04/09	0	0.00	5	45.80	45.75	-5	14,189	-0.04%
2019/04/08	13	45.46	0	0.00	45.35	13	14,074	0.09%
2019/04/03	1.1	46.00	1	46.00	46.00	0.1	13,801	0.00%
2019/04/02	0	0.00	1.3	46.00	46.00	-1.3	13,773	-0.01%
2019/04/01	1	45.60	5	46.20	45.60	-4	13,728	-0.03%
2019/03/29	6	45.05	24	45.79	46.00	-18	13,562	-0.13%
2019/03/28	5	44.82	6	44.82	45.10	-1	13,404	-0.01%
2019/03/27	25	45.02	0	0.00	44.95	25	13,331	0.19%
2019/03/26	6	45.56	0	0.00	45.50	6	13,224	0.05%
2019/03/25	5	45.64	0	0.00	45.55	5	13,349	0.04%
2019/03/22	6	46.42	66	46.91	46.40	-60	13,166	-0.46%
2019/03/21	5	46.88	20	46.80	46.90	-15	13,054	-0.11%
2019/03/20	0	0.00	41	47.26	47.15	-41	13,050	-0.31%
2019/03/19	14	46.69	33	46.47	46.95	-19	12,850	-0.15%
2019/03/18	0	0.00	7	45.86	46.00	-7	12,664	-0.06%
2019/03/15	5	45.20	3	45.27	45.25	2	12,582	0.02%
2019/03/14	25	45.29	2	45.50	45.25	23	12,452	0.18%
2019/03/13	0	0.00	43	45.30	45.25	-43	12,434	-0.35%
2019/03/12	51	45.02	3	45.10	45.00	48	12,423	0.39%
2019/03/11	9	44.61	2	44.55	44.50	7	12,436	0.06%
2019/03/06	0	0.00	6	45.21	45.15	-6	12,732	-0.05%
2019/03/04	22	44.76	15	45.12	45.15	7	12,921	0.05%
2019/02/27	20	45.25	20	45.45	45.50	0	12,758	0.00%
2019/02/26	33	45.41	9	45.56	45.45	24	12,558	0.19%
2019/02/25	1	45.05	13	45.22	45.30	-12	12,239	-0.10%
2019/02/22	2	44.98	0	0.00	45.00	2	12,147	0.02%
2019/02/21	2	45.05	7	45.04	45.10	-5	12,083	-0.04%
2019/02/20	5	45.01	27	44.97	45.05	-22	12,003	-0.18%
2019/02/19	1	44.85	11	44.85	44.85	-10	11,846	-0.08%
2019/02/18	3	44.72	3	44.78	44.75	0	11,801	0.00%
2019/02/15	22	44.56	1	44.60	44.40	21	11,767	0.18%
2019/02/14	8	44.64	0	0.00	44.50	8	11,660	0.07%
2019/02/13	9	44.49	2	44.62	44.60	7	11,458	0.06%
2019/02/12	4	44.31	1	44.30	44.30	3	11,447	0.03%
2019/02/11	7	44.29	0	0.00	44.15	7	11,317	0.06%
2019/01/30	14	44.61	2	44.60	44.55	12	11,181	0.11%
2019/01/29	5	44.66	11	44.76	44.75	-6	11,121	-0.05%
2019/01/28	1	44.50	4	44.50	44.60	-3	10,954	-0.03%
2019/01/25	26	44.05	0.9	44.15	44.00	25.1	10,827	0.23%
2019/01/24	5	44.07	0	0.00	44.05	5	10,643	0.05%
2019/01/22	2	44.28	0	0.00	44.25	2	10,710	0.02%
2019/01/21	14	44.26	0	0.00	44.30	14	10,736	0.13%
2019/01/18	1	44.00	0	0.00	44.15	1	10,904	0.01%
2019/01/17	8.2	43.89	1	44.00	44.05	7.2	11,002	0.07%
2019/01/16	17	44.15	0	0.00	44.00	17	10,922	0.16%
2019/01/15	17	44.60	0	0.00	44.60	17	10,614	0.16%
2019/01/14	18	45.28	0	0.00	45.00	18	10,342	0.17%
2019/01/11	5	46.02	0	0.00	45.95	5	10,140	0.05%
2019/01/10	3	46.60	0	0.00	46.90	3	9,958	0.03%
2019/01/09	0	0.00	1	47.20	47.05	-1	10,011	-0.01%
2019/01/07	1	45.80	0	0.00	45.95	1	10,273	0.01%
2019/01/04	4	45.28	0	0.00	45.30	4	10,445	0.04%
2019/01/03	2.2	45.82	0	0.00	45.80	2.2	10,903	0.02%
2019/01/02	8	46.24	10	47.15	46.10	-2	11,063	-0.02%
2018/12/28	1.2	46.89	0	0.00	47.05	1.2	11,114	0.01%
2018/12/26	0	0.00	3	46.65	46.50	-3	11,549	-0.03%
2018/12/25	11	46.25	0	0.00	46.50	11	11,742	0.09%
2018/12/24	4	46.61	0	0.00	46.85	4	11,927	0.03%
2018/12/22	0	0.00	1	47.05	47.05	-1	12,082	-0.01%
2018/12/20	45.2	46.91	3	47.02	47.05	42.2	12,555	0.34%
2018/12/18	8	47.13	0	0.00	47.05	8	12,666	0.06%
2018/12/17	1	47.60	0	0.00	47.75	1	12,959	0.01%
2018/12/14	5.2	47.53	0	0.00	47.45	5.2	13,129	0.04%
2018/12/13	1	47.90	1	47.80	48.05	0	13,081	0.00%
2018/12/12	1	47.40	0	0.00	47.55	1	13,095	0.01%
2018/12/11	4	47.25	1	47.25	47.25	3	13,061	0.02%
2018/12/10	6	47.47	0	0.00	47.50	6	12,977	0.05%
2018/12/07	3	47.97	0	0.00	48.00	3	12,947	0.02%
2018/12/06	10	48.05	0	0.00	48.00	10	12,897	0.08%
2018/12/05	4	48.36	2	48.30	48.35	2	12,874	0.02%
2018/12/04	5	48.55	0	0.00	48.75	5	12,872	0.04%
2018/12/03	12.2	49.10	7	49.25	49.15	5.2	12,840	0.04%
2018/11/30	1	48.50	1	48.60	48.80	0	12,724	0.00%
2018/11/29	6	48.80	2	48.80	48.60	4	12,537	0.03%
2018/11/28	6	48.97	1	48.85	48.85	5	12,400	0.04%
2018/11/27	2	49.23	0	0.00	49.10	2	12,281	0.02%
2018/11/23	0	0.00	1	50.10	50.10	-1	12,218	-0.01%
2018/11/21	0	0.00	1	50.50	50.70	-1	12,268	-0.01%
2018/11/20	1	51.20	0	0.00	50.50	1	12,327	0.01%
2018/11/15	0	0.00	3	51.00	51.10	-3	12,432	-0.02%
2018/11/13	0	0.00	3	50.57	51.00	-3	12,510	-0.02%
2018/11/12	1	50.40	0	0.00	50.90	1	12,588	0.01%
2018/11/09	2	50.40	1	50.80	51.10	1	12,793	0.01%
2018/11/08	1	50.70	3	50.67	50.90	-2	12,772	-0.02%
2018/11/07	3	50.07	2	49.70	50.30	1	12,670	0.01%
2018/11/06	0	0.00	3	49.53	49.80	-3	12,719	-0.02%
2018/11/05	2	48.48	0	0.00	49.20	2	12,683	0.02%
2018/11/02	1	48.10	0	48.90	48.90	1	12,682	0.01%
2018/11/01	2	47.95	2	48.40	48.30	0	12,704	0.00%
2018/10/31	5	48.00	2	48.10	48.45	3	12,664	0.02%
2018/10/30	2	47.35	0	0.00	47.50	2	12,580	0.02%
2018/10/29	2	46.70	0	47.00	46.90	2	12,550	0.02%
2018/10/26	8	47.55	1	47.65	47.10	7	12,485	0.06%
2018/10/25	6	48.40	2	48.40	48.00	4	12,226	0.03%
2018/10/24	2	49.13	1	49.45	49.15	1	12,250	0.01%
2018/10/23	2	49.65	5	49.60	49.55	-3	12,184	-0.02%
2018/10/19	0	0.00	5	49.69	50.20	-5	12,270	-0.04%
2018/10/18	1	49.80	0	0.00	49.60	1	12,235	0.01%
2018/10/17	1	49.95	0	0.00	49.75	1	12,384	0.01%
2018/10/16	1	49.75	0	0.00	49.70	1	12,337	0.01%
2018/10/15	0	0.00	2	49.90	49.95	-2	12,269	-0.02%
2018/10/12	2	49.35	1	50.10	50.10	1	12,013	0.01%
2018/10/11	10	50.04	4	50.05	49.65	6	11,865	0.05%
2018/10/09	3	51.63	5.2	51.75	51.50	-2.1	11,377	-0.02%
2018/10/08	8.1	51.12	5	51.36	51.60	3.1	11,184	0.03%
2018/10/05	6	50.93	2.6	51.33	50.90	3.4	11,086	0.03%
2018/10/04	3	51.50	1	51.60	51.60	2.1	10,810	0.02%
2018/10/03	3	52.30	16	52.18	51.80	-13	10,746	-0.12%
2018/10/02	16	52.03	10.1	52.06	52.10	6	10,636	0.06%
2018/10/01	2.9	52.40	13	52.35	52.50	-10.1	10,512	-0.10%
2018/09/28	12.2	51.76	2	51.90	51.80	10.2	10,484	0.10%
2018/09/27	2	51.30	9	51.46	51.90	-7	10,330	-0.07%
2018/09/26	14	51.12	2	51.10	51.00	12	10,162	0.12%
2018/09/25	9	51.38	2	51.45	51.10	7	10,326	0.07%
2018/09/21	5	51.26	23	51.17	51.10	-18	10,288	-0.17%
2018/09/20	7	50.40	10	50.50	50.40	-3	9,862	-0.03%
2018/09/17	12	50.17	0	0.00	50.00	12	10,140	0.12%
2018/09/14	0	0.00	4.2	50.32	50.10	-4.2	10,481	-0.04%
2018/09/13	2	50.00	0	0.00	49.90	2	10,634	0.02%
2018/09/12	0	0.00	1	49.70	49.70	-1	10,843	-0.01%
2018/09/11	7	49.49	0.4	49.90	49.80	6.6	11,015	0.06%
2018/09/10	1	49.50	1	49.45	49.40	0	11,238	0.00%
2018/09/07	5	49.68	3.4	49.82	49.50	1.6	11,443	0.01%
2018/09/06	0	0.00	2	50.20	50.10	-2	11,466	-0.02%
2018/09/04	1	50.70	0	0.00	50.90	1	11,548	0.01%
2018/08/31	0	0.00	1	50.70	50.90	-1	11,622	-0.01%
2018/08/27	2	50.35	15	50.37	50.70	-13	11,774	-0.11%
2018/08/24	3	49.70	0	0.00	49.85	3	11,640	0.03%
2018/08/23	1	49.95	4	50.10	50.10	-3	11,918	-0.03%
2018/08/22	1	49.95	1	49.95	50.10	0	12,211	0.00%
2018/08/20	1	49.80	0	0.00	49.90	1	12,047	0.01%
2018/08/17	0	0.00	0	50.00	49.90	0	12,024	0.00%
2018/08/16	9	49.64	4	49.55	49.70	5	11,979	0.04%
2018/08/15	2	49.98	0	0.00	50.10	2	11,943	0.02%
2018/08/14	0	0.00	1	50.30	50.30	-1	12,078	-0.01%
2018/08/13	7	50.14	0	0.00	50.10	7	12,264	0.06%
2018/08/10	2.2	50.81	3	50.90	50.90	-0.8	12,319	-0.01%
2018/08/09	7	50.53	2	50.80	50.40	5	12,483	0.04%
2018/08/08	0	0.00	1	50.80	50.70	-1	12,640	-0.01%
2018/08/07	0	0.00	4	50.50	50.50	-4	12,772	-0.03%
2018/08/06	3	50.50	1	50.80	50.40	2	12,831	0.02%
2018/08/02	4	50.28	0	0.00	50.20	4	13,141	0.03%
2018/08/01	0	0.00	5	50.96	51.00	-5	13,112	-0.04%
2018/07/31	6	50.73	5	50.92	50.70	1	13,175	0.01%
2018/07/30	0	0.00	1	50.30	50.40	-1	12,966	-0.01%
2018/07/27	2	50.05	0	0.00	50.20	2	13,116	0.02%
2018/07/26	3	50.02	17	50.05	50.30	-14	13,168	-0.11%
2018/07/25	16	50.26	2	50.30	50.20	14	13,156	0.11%
2018/07/24	4	50.33	0	0.00	50.30	4	13,149	0.03%
2018/07/20	1	50.60	2.2	50.90	51.00	-1.2	13,127	-0.01%
2018/07/19	5	50.74	2	50.95	50.80	3	13,137	0.02%
2018/07/18	1	50.60	1	50.90	50.80	0	13,137	0.00%
2018/07/17	2	50.75	0	0.00	50.80	2	13,139	0.02%
2018/07/16	1	50.60	1	50.90	50.70	0	13,165	0.00%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/12	4	50.80	2	50.45	50.70	2	13,283	0.02%
2018/07/11	2	50.00	0	0.00	50.30	2	13,360	0.01%
2018/07/10	4	50.18	2	50.50	50.50	2	13,348	0.01%
2018/07/09	1	50.10	1	50.10	50.10	0	13,363	0.00%
2018/07/06	4	49.23	0	0.00	49.45	4	13,375	0.03%
2018/07/05	2	49.60	0	0.00	49.80	2	13,409	0.01%
2018/07/03	1	50.10	0	0.00	50.00	1	13,638	0.01%
2018/06/27	2	50.60	0	0.00	50.50	2	13,279	0.02%
2018/06/26	20	51.02	0	0.00	50.90	20	13,056	0.15%
2018/06/25	0	0.00	4	53.45	53.20	-4	12,832	-0.03%
2018/06/22	32	53.61	1	53.70	53.70	31	12,586	0.25%
2018/06/21	0	0.00	2	54.10	53.90	-2	12,476	-0.02%
2018/06/20	0	0.00	2	53.50	53.70	-2	12,714	-0.02%
2018/06/19	1	53.00	0	0.00	53.00	1	12,672	0.01%
2018/06/15	0	0.00	2	53.20	53.70	-2	12,431	-0.02%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/13	0	0.00	6	53.90	54.00	-6	12,056	-0.05%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/08	0	0.00	1	53.70	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	0	53.80	54.00	0	12,354	0.00%
2018/06/06	0	0.00	1	53.10	53.30	-1	12,473	-0.01%
2018/06/04	0	0.00	4	52.63	52.80	-4	12,333	-0.03%
2018/05/30	1	51.30	4	51.50	51.20	-3	12,242	-0.02%
2018/05/29	0	52.70	0	0.00	52.80	0	12,296	0.00%
2018/05/28	4	53.10	6	53.48	53.30	-2	12,441	-0.02%
2018/05/24	4	53.30	3	53.37	53.50	1	12,646	0.01%
2018/05/23	1	52.90	1	53.80	53.30	0	12,693	0.00%
2018/05/22	1	53.50	0	0.00	53.70	1	12,665	0.01%
2018/05/21	0	0.00	15	53.06	53.20	-15	12,638	-0.12%
2018/05/18	3	52.70	3	52.63	52.90	0	12,560	0.00%
2018/05/17	4	52.28	9	52.44	52.50	-5	12,527	-0.04%
2018/05/16	12	52.03	8	51.99	52.20	4	12,388	0.03%
2018/05/15	3	51.50	0	0.00	51.20	3	12,430	0.02%
2018/05/11	7	51.46	1	51.60	51.80	6	12,840	0.05%
2018/05/10	0	0.00	3	51.10	51.00	-3	12,734	-0.02%
2018/05/09	1	50.70	1	50.80	50.70	0	12,756	0.00%
2018/05/08	0	0.00	1	50.50	50.70	-1	12,895	-0.01%
2018/05/07	1	50.20	0	0.00	50.30	1	12,889	0.01%
2018/04/30	3	50.80	0	0.00	51.00	3	13,175	0.02%
2018/04/27	1	50.50	0	0.00	50.80	1	13,174	0.01%
2018/04/24	1	50.20	55	50.29	50.20	-54	13,388	-0.40%
2018/04/20	1	50.20	0	0.00	50.40	1	13,801	0.01%
2018/04/18	2	49.93	0	0.00	50.00	2	14,012	0.01%
2018/04/17	1	50.20	0	0.00	49.95	1	14,128	0.01%
2018/04/10	0	0.00	1	50.20	51.00	-1	14,659	-0.01%
2018/04/09	1	49.95	0	0.00	50.30	1	14,670	0.01%
2018/04/03	0	0.00	1	49.90	49.90	-1	14,590	-0.01%
2018/03/29	0	0.00	7	50.10	50.10	-7	14,706	-0.05%
2018/03/28	1	50.20	0	0.00	50.30	1	14,603	0.01%
2018/03/27	0	0.00	3	50.70	50.70	-3	14,619	-0.02%
2018/03/26	2	50.50	0	0.00	50.40	2	14,557	0.01%
2018/03/23	4	50.25	6	50.10	50.30	-2	14,657	-0.01%
2018/03/22	0	0.00	3	51.80	51.80	-3	14,418	-0.02%
2018/03/21	5.5	51.52	1	51.80	51.50	4.5	14,331	0.03%
2018/03/20	0	0.00	125	51.30	51.70	-125	14,382	-0.87%	大賣/鉅額交易
2018/03/16	0	0.00	2	50.90	51.70	-2	14,383	-0.01%
2018/03/15	1	51.30	4	51.30	51.20	-3	14,121	-0.02%
2018/03/14	0	0.00	2	51.20	51.60	-2	14,138	-0.01%
2018/03/13	1	51.50	0	0.00	51.60	1	14,188	0.01%
2018/03/12	3	51.73	52	51.99	51.80	-49	14,194	-0.35%
2018/03/09	7	50.57	0	0.00	50.50	7	14,081	0.05%
2018/03/08	2	50.40	0	0.00	50.40	2	14,429	0.01%
2018/03/05	6	50.25	0	0.00	50.10	6	15,600	0.04%
2018/03/02	45	51.00	0	0.00	50.80	45	15,494	0.29%
2018/03/01	0.7	52.00	0	0.00	52.20	0.7	15,358	0.00%
2018/02/27	1	52.20	47	52.79	52.20	-46	15,405	-0.30%
2018/02/26	4	52.03	0	0.00	52.20	4	15,360	0.03%
2018/02/23	4	52.23	3	52.13	52.30	1	15,567	0.01%
2018/02/22	3	51.43	3	51.60	51.80	0	16,252	0.00%
2018/02/21	12	51.76	4	51.58	51.90	8	16,922	0.05%
2018/02/12	0	0.00	3	51.00	51.00	-3	16,782	-0.02%
2018/02/09	4	50.35	0	0.00	50.20	4	16,786	0.02%
2018/02/08	44	50.83	1	50.90	50.60	43	16,607	0.26%
2018/02/07	2	50.70	1	50.70	50.20	1	16,574	0.01%
2018/02/06	3	49.70	17	49.92	49.20	-14	16,301	-0.09%
2018/02/05	0	0.00	11	52.02	52.10	-11	15,858	-0.07%
2018/02/02	5	53.50	0	0.00	53.40	5	15,666	0.03%
2018/02/01	3	53.73	7	54.31	54.00	-4	15,579	-0.03%
2018/01/31	5	53.80	18	53.41	54.20	-13	15,496	-0.08%
2018/01/30	2	53.10	2	53.10	53.10	0	15,396	0.00%
2018/01/29	0	0.00	2	53.50	54.00	-2	15,380	-0.01%
2018/01/26	0	0.00	0	53.20	53.20	0	15,407	0.00%
2018/01/25	2	53.20	0	0.00	53.40	2	15,563	0.01%
2018/01/24	9	52.93	1.1	53.84	52.80	7.9	15,373	0.05%
2018/01/23	1	53.80	5.1	54.04	54.00	-4.1	15,235	-0.03%
2018/01/22	3	53.90	3	54.03	54.10	0	15,357	0.00%
2018/01/19	7.2	53.67	23	53.76	53.90	-15.8	15,384	-0.10%
2018/01/18	3	53.87	13	53.99	53.80	-10	15,268	-0.07%
2018/01/17	0	0.00	3	54.13	54.20	-3	15,074	-0.02%
2018/01/16	9	54.66	15.5	54.48	54.80	-6.5	14,907	-0.04%
2018/01/15	11.1	54.04	17	53.74	54.10	-5.9	14,546	-0.04%
2018/01/12	10	53.05	10	53.19	53.20	0	14,299	0.00%
2018/01/11	2	52.80	2	53.20	53.00	0	14,227	0.00%
2018/01/10	20	53.13	11	52.92	53.00	9	14,236	0.06%
2018/01/09	5	52.30	1	52.50	52.50	4	14,055	0.03%
2018/01/08	5	52.30	21	52.46	52.50	-16	13,984	-0.11%
2018/01/05	5	52.00	4	52.00	52.20	1	13,900	0.01%
2018/01/04	6	51.75	6	51.60	51.90	0	13,779	0.00%
2018/01/03	5	51.34	1	51.50	51.50	4	13,865	0.03%
2018/01/02	2	50.60	16	51.00	51.00	-14	13,535	-0.10%