富邦金 (2881)-元大-基隆券商分點個股進出

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
90.9
漲跌
▲1.3
漲幅
+1.45%
成交量
16,628張
產業
上市金融類股
2609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-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/12/03	0	0.00	23	90.48	90.90	-23	19,903	-0.12%
2024/12/02	0	0.00	1	89.60	89.60	-1	19,848	-0.01%
2024/11/29	3.3	88.06	0	0.00	88.00	3.3	20,072	0.02%
2024/11/28	5	88.94	2.1	88.95	88.90	3	20,202	0.01%
2024/11/27	18.2	89.49	1.9	89.27	88.80	16.3	20,230	0.08%
2024/11/26	4.1	89.78	2	90.30	90.10	2.1	20,064	0.01%
2024/11/25	1.4	90.24	11.2	90.53	90.50	-9.8	20,113	-0.05%
2024/11/22	5.1	89.53	4.3	90.08	89.30	0.8	20,004	0.00%
2024/11/21	15.9	89.55	0	0.00	89.30	15.9	19,779	0.08%
2024/11/20	1.5	90.37	2	91.00	90.50	-0.5	19,500	0.00%
2024/11/19	0	0.00	5	91.40	91.40	-5	19,195	-0.03%
2024/11/18	41.6	90.11	0	0.00	89.80	41.6	19,010	0.22%
2024/11/15	0	0.00	2	92.10	91.00	-2	18,924	-0.01%
2024/11/14	2.3	90.52	2	90.20	90.30	0.3	19,385	0.00%
2024/11/13	7.9	90.85	0	0.00	91.00	7.9	19,364	0.04%
2024/11/12	0	0.00	1.7	92.06	91.70	-1.7	19,422	-0.01%
2024/11/11	2	91.70	0	0.00	91.70	2	19,260	0.01%
2024/11/08	0.1	92.60	0	0.00	92.90	0.1	19,387	0.00%
2024/11/07	0.2	91.95	0.3	91.90	92.20	-0.1	19,670	0.00%
2024/11/06	1	92.00	10	92.20	91.40	-9	19,744	-0.05%
2024/11/05	0	0.00	3	92.30	92.30	-3	19,929	-0.02%
2024/11/04	0	0.00	33	91.46	92.30	-33	20,306	-0.16%
2024/11/01	8.2	89.66	1.6	89.91	90.40	6.6	20,761	0.03%
2024/10/30	1	91.00	1	91.10	90.80	0	20,654	0.00%
2024/10/29	6.7	90.98	0	0.00	91.60	6.7	20,802	0.03%
2024/10/28	0.5	91.98	0.1	92.20	91.90	0.4	20,934	0.00%
2024/10/25	5	91.90	1	92.10	92.20	4	20,996	0.02%
2024/10/24	2.1	91.71	0	91.70	91.30	2	21,308	0.01%
2024/10/23	1.3	92.69	0	0.00	92.10	1.3	21,408	0.01%
2024/10/22	1	92.50	12.1	92.49	93.30	-11.1	21,571	-0.05%
2024/10/21	13	91.26	5	91.12	90.90	8	21,814	0.04%
2024/10/18	3	92.90	10	92.99	93.20	-7	22,227	-0.03%
2024/10/17	3	90.37	2	90.80	91.60	1	22,362	0.00%
2024/10/16	6	90.39	1.1	91.05	90.30	4.9	22,691	0.02%
2024/10/15	1.2	91.30	11.6	91.33	91.90	-10.4	22,761	-0.05%
2024/10/11	0	0.00	1.4	90.70	90.70	-1.4	23,459	-0.01%
2024/10/09	0	0.00	2	91.80	90.60	-2	24,140	-0.01%
2024/10/08	5.4	90.21	5.3	91.35	91.40	0.1	24,555	0.00%
2024/10/07	5	90.96	5	91.16	91.10	0	24,614	0.00%
2024/10/04	5.2	89.81	0	90.10	90.10	5.2	24,759	0.02%
2024/10/01	4	90.10	0	0.00	90.70	4	24,857	0.02%
2024/09/30	1.4	90.60	0	0.00	90.40	1.4	24,899	0.01%
2024/09/27	0.2	91.79	0	0.00	91.30	0.2	25,011	0.00%
2024/09/26	1.3	93.10	0.1	93.00	93.00	1.2	25,013	0.00%
2024/09/25	1.5	93.00	10	93.03	93.30	-8.5	25,065	-0.03%
2024/09/24	0	0.00	2	92.20	92.60	-2	25,081	-0.01%
2024/09/23	0	0.00	7.1	91.80	91.90	-7.1	24,959	-0.03%
2024/09/20	0	0.00	2.3	90.72	90.80	-2.3	24,779	-0.01%
2024/09/19	0	0.00	1.1	88.98	89.30	-1.1	24,364	0.00%
2024/09/18	0.6	87.52	0	0.00	87.10	0.6	24,275	0.00%
2024/09/16	0.3	86.73	0	0.00	86.80	0.3	24,356	0.00%
2024/09/13	0.5	86.10	0.2	86.50	86.70	0.3	24,457	0.00%
2024/09/12	0	86.30	2.1	86.40	85.80	-2	24,581	-0.01%
2024/09/11	1.1	85.68	0	0.00	85.50	1.1	24,518	0.00%
2024/09/10	4.4	86.84	60	87.43	86.40	-55.6	24,405	-0.23%
2024/09/09	75	85.91	1	86.50	86.00	74	24,202	0.31%
2024/09/06	2	92.60	3.9	92.85	92.50	-1.9	23,818	-0.01%
2024/09/05	0	0.00	3.3	92.58	92.30	-3.3	23,891	-0.01%
2024/09/04	17.8	90.37	4	90.95	90.50	13.8	23,916	0.06%
2024/09/03	0.2	93.43	0	0.00	93.70	0.2	23,666	0.00%
2024/09/02	4.1	94.02	7.3	94.23	94.00	-3.2	23,793	-0.01%
2024/08/30	2	92.03	14	92.15	91.90	-12	23,527	-0.05%
2024/08/29	2	91.20	0	0.00	91.30	2	23,260	0.01%
2024/08/28	0	0.00	1.8	92.22	92.00	-1.8	23,201	-0.01%
2024/08/27	1.8	91.26	4.6	91.90	92.20	-2.8	23,547	-0.01%
2024/08/26	1.5	91.49	18.1	91.88	91.90	-16.6	23,570	-0.07%
2024/08/23	8	87.65	0	88.50	89.00	8	23,443	0.03%
2024/08/22	5.1	88.11	1	87.50	88.10	4.1	23,449	0.02%
2024/08/21	1.2	88.83	0	0.00	89.20	1.2	23,410	0.00%
2024/08/20	2.5	88.92	2	88.95	88.80	0.5	23,578	0.00%
2024/08/19	7.8	90.43	0	0.00	90.00	7.8	23,460	0.03%
2024/08/16	2	90.95	36.9	91.31	92.40	-34.9	23,206	-0.15%
2024/08/15	0	89.17	2	90.15	89.00	-2	22,631	-0.01%
2024/08/14	1	89.10	21.3	89.19	89.30	-20.3	22,604	-0.09%
2024/08/13	0	87.10	4	87.28	87.50	-4	22,552	-0.02%
2024/08/12	1.2	86.89	1.1	86.76	86.80	0.1	23,115	0.00%
2024/08/09	1.1	86.11	64.8	87.07	86.00	-63.7	23,645	-0.27%
2024/08/08	0	82.90	5.4	83.01	83.10	-5.4	23,424	-0.02%
2024/08/07	2.5	82.46	0.5	82.30	82.60	2	23,402	0.01%
2024/08/06	1.1	80.82	4.1	81.40	80.70	-3	23,694	-0.01%
2024/08/05	11.9	81.74	4	80.88	79.00	7.9	23,480	0.03%
2024/08/02	59.5	85.99	0	0.00	86.90	59.5	22,894	0.26%
2024/08/01	0	0.00	10	89.11	88.20	-10	22,777	-0.04%
2024/07/31	0	0.00	6.1	87.49	88.20	-6.1	22,727	-0.03%
2024/07/30	5.1	85.71	5	86.04	86.50	0.1	22,520	0.00%
2024/07/29	2	87.55	11.3	86.87	87.20	-9.3	22,530	-0.04%
2024/07/26	0.1	85.22	59.2	85.10	84.90	-59.1	22,333	-0.26%
2024/07/23	59	84.60	16.3	84.65	85.50	42.7	22,420	0.19%
2024/07/22	15.2	83.37	1.5	82.94	82.60	13.7	22,386	0.06%
2024/07/19	9.8	85.34	95.4	85.27	86.10	-85.6	21,848	-0.39%
2024/07/18	22.3	89.65	5	89.90	89.90	17.3	21,122	0.08%
2024/07/17	14.4	91.60	3	91.63	91.00	11.4	20,524	0.06%
2024/07/16	2	91.20	0	0.00	91.70	2	20,248	0.01%
2024/07/15	9	90.61	2	90.65	90.90	7	20,299	0.03%
2024/07/12	4.2	91.70	3	92.00	91.90	1.2	20,058	0.01%
2024/07/11	9.3	92.46	24	92.07	92.40	-14.7	19,740	-0.07%
2024/07/10	17	89.55	16.4	89.87	89.10	0.6	19,336	0.00%
2024/07/09	0.4	85.68	8	85.91	86.00	-7.6	18,931	-0.04%
2024/07/08	8	85.38	10	85.68	86.00	-2	18,906	-0.01%
2024/07/05	0	0.00	1	84.80	84.90	-1	18,872	-0.01%
2024/07/04	0	0.00	0.2	83.93	83.70	-0.2	18,683	0.00%
2024/07/03	4	82.70	31.5	82.61	83.30	-27.5	18,577	-0.15%
2024/07/02	0	80.84	4	81.05	81.00	-4	18,231	-0.02%
2024/07/01	0.1	79.60	8.5	80.22	80.40	-8.4	18,105	-0.05%
2024/06/28	1	79.20	2.3	79.42	79.30	-1.3	17,915	-0.01%
2024/06/27	0	77.50	2.3	78.02	78.40	-2.3	17,595	-0.01%
2024/06/26	0.1	78.20	3	78.40	77.80	-3	17,536	-0.02%
2024/06/25	0	78.10	0	0.00	78.50	0	17,452	0.00%
2024/06/24	0.3	77.90	0	0.00	78.10	0.3	17,366	0.00%
2024/06/21	0	0.00	2	78.00	78.30	-2	17,199	-0.01%
2024/06/20	1.3	77.19	0	0.00	78.00	1.3	17,088	0.01%
2024/06/19	2	77.45	4.2	77.60	77.80	-2.2	17,157	-0.01%
2024/06/18	0	76.80	1.1	76.69	77.00	-1.1	17,177	-0.01%
2024/06/17	6	75.98	0	0.00	76.00	6	17,240	0.03%
2024/06/14	2	76.20	1	76.40	76.90	1	17,282	0.01%
2024/06/13	0.1	76.30	4	76.38	76.20	-3.9	17,306	-0.02%
2024/06/12	5.1	76.30	0	0.00	76.00	5.1	17,691	0.03%
2024/06/11	6	77.25	22	77.43	77.30	-16	17,840	-0.09%
2024/06/07	5.1	75.90	17.9	75.62	76.00	-12.9	17,717	-0.07%
2024/06/06	2.5	74.66	7	75.09	75.20	-4.5	17,624	-0.03%
2024/06/05	1	73.90	2.1	74.19	74.00	-1.1	17,547	-0.01%
2024/06/04	38	73.52	2	73.25	73.60	36	17,719	0.20%
2024/06/03	0	0.00	10.6	73.43	73.80	-10.6	17,811	-0.06%
2024/05/31	0.2	73.00	2.2	72.98	73.40	-2.1	17,793	-0.01%
2024/05/30	3.5	72.00	0	0.00	71.90	3.5	17,416	0.02%
2024/05/29	5.3	72.59	1	72.70	72.40	4.3	17,207	0.02%
2024/05/28	0	0.00	6	74.08	73.80	-6	17,000	-0.04%
2024/05/27	59.1	73.37	0	0.00	73.50	59.1	17,189	0.34%
2024/05/24	1	72.60	1	73.50	73.30	0	17,134	0.00%
2024/05/23	0	0.00	1.3	72.42	72.50	-1.3	16,972	-0.01%
2024/05/22	1	72.99	2	73.05	73.50	-1	16,921	-0.01%
2024/05/21	1	72.76	0.1	72.60	72.90	0.9	16,866	0.01%
2024/05/20	5.2	73.60	0.6	73.61	73.80	4.6	16,774	0.03%
2024/05/17	0	0.00	1.4	74.41	74.60	-1.4	16,753	-0.01%
2024/05/16	6.2	74.59	17.7	75.16	73.90	-11.4	16,559	-0.07%
2024/05/15	1	72.00	31.4	73.61	73.80	-30.4	16,076	-0.19%
2024/05/14	2	71.10	10	71.32	71.20	-8	15,585	-0.05%
2024/05/13	1	71.50	12	71.40	71.50	-11	15,535	-0.07%
2024/05/10	1	71.10	14.8	71.40	71.80	-13.8	15,359	-0.09%
2024/05/09	0	0.00	2.1	70.25	69.90	-2.1	14,925	-0.01%
2024/05/08	0.4	69.68	1	69.80	69.90	-0.6	14,769	0.00%
2024/05/07	0	0.00	0	69.70	69.90	0	14,815	0.00%
2024/05/06	2.5	69.90	2.4	69.92	70.00	0.1	14,722	0.00%
2024/05/03	1	69.40	5	69.50	69.00	-4	14,643	-0.03%
2024/05/02	1	69.20	1	69.70	69.00	0	14,623	0.00%
2024/04/30	0	0.00	0.4	69.55	69.10	-0.4	14,584	0.00%
2024/04/29	1	68.60	74.2	69.48	69.40	-73.2	14,502	-0.50%
2024/04/26	5	67.78	0	0.00	67.60	5	14,280	0.04%
2024/04/25	0.1	66.30	0	0.00	66.40	0.1	14,183	0.00%
2024/04/24	0	0.00	10	67.20	66.80	-10	14,297	-0.07%
2024/04/22	2.1	65.71	1	65.50	66.20	1.1	14,818	0.01%
2024/04/19	70.2	65.13	4	64.85	65.00	66.2	14,682	0.45%
2024/04/18	6	65.52	0.1	66.50	66.30	5.9	14,312	0.04%
2024/04/17	6.2	65.68	0	0.00	66.00	6.2	14,158	0.04%
2024/04/16	9.6	65.80	1	66.60	65.70	8.6	14,009	0.06%
2024/04/15	1.1	67.22	10.5	67.22	67.40	-9.4	13,715	-0.07%
2024/04/12	14.4	67.89	70	67.80	67.80	-55.6	13,827	-0.40%
2024/04/11	6.5	68.38	1	68.20	68.40	5.5	13,737	0.04%
2024/04/10	0.1	69.70	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	0	0.00	2	69.95	70.00	-2	13,590	-0.01%
2024/04/08	0	68.80	1.7	68.76	68.70	-1.7	13,482	-0.01%
2024/04/03	2.1	68.81	0	0.00	68.60	2.1	13,479	0.02%
2024/04/02	4	69.35	0	0.00	69.50	4	13,362	0.03%
2024/04/01	1.1	69.41	0	0.00	69.50	1.1	13,371	0.01%
2024/03/29	2	69.56	0	0.00	69.70	2	13,366	0.01%
2024/03/28	6.3	69.31	1	69.40	69.30	5.3	13,306	0.04%
2024/03/27	3	69.70	0	69.90	69.80	2.9	13,244	0.02%
2024/03/26	0.3	69.30	4	69.35	69.60	-3.7	13,283	-0.03%
2024/03/25	3.1	69.07	0.4	69.30	69.00	2.7	13,373	0.02%
2024/03/22	2.1	69.49	8.1	70.71	69.60	-6	13,255	-0.05%
2024/03/21	1	70.10	9.1	70.32	70.70	-8.1	13,122	-0.06%
2024/03/20	0.1	69.50	7.9	69.94	69.60	-7.8	13,290	-0.06%
2024/03/19	6	69.88	6	69.95	69.80	0	13,945	0.00%
2024/03/15	2.8	69.58	12	69.64	69.60	-9.3	13,747	-0.07%
2024/03/14	17	70.36	1.4	70.14	70.70	15.6	13,274	0.12%
2024/03/13	1	69.90	12.1	69.51	69.90	-11.1	13,016	-0.09%
2024/03/12	0	0.00	0.3	69.40	69.70	-0.3	13,025	0.00%
2024/03/11	1.4	69.72	14.2	69.37	69.20	-12.8	12,911	-0.10%
2024/03/08	13	68.96	5.2	68.92	69.20	7.8	12,838	0.06%
2024/03/07	0	0.00	2	68.16	68.10	-2	12,575	-0.02%
2024/03/05	0	67.20	2.5	67.28	67.30	-2.5	12,754	-0.02%
2024/03/04	0	0.00	1	67.50	67.40	-1	12,816	-0.01%
2024/03/01	2.2	67.30	0	67.40	67.40	2.2	12,878	0.02%
2024/02/29	1	66.50	2.3	67.01	68.00	-1.3	12,846	-0.01%
2024/02/27	0.2	66.50	1.9	66.81	66.90	-1.7	12,588	-0.01%
2024/02/26	0	0.00	1.2	66.97	66.90	-1.2	12,529	-0.01%
2024/02/22	0	0.00	1	66.40	66.50	-1	12,925	-0.01%
2024/02/21	0	0.00	0.5	66.00	66.30	-0.5	13,007	0.00%
2024/02/20	0	0.00	220	66.11	66.50	-220	13,092	-1.68%	大賣/鉅額交易
2024/02/19	0.5	66.00	448	66.00	66.10	-447.5	13,089	-3.42%	大賣/鉅額交易
2024/02/16	1	65.80	7.2	65.84	65.90	-6.2	13,316	-0.05%
2024/02/15	2	65.20	1.1	65.29	65.30	1	13,218	0.01%
2024/02/05	0	0.00	0.1	64.20	64.70	-0.1	12,987	0.00%
2024/02/01	0.4	64.60	0	0.00	64.80	0.4	12,788	0.00%
2024/01/30	0	0.00	0.2	64.60	64.30	-0.2	12,664	0.00%
2024/01/29	0.1	64.70	4	64.90	64.80	-3.9	12,620	-0.03%
2024/01/26	0	0.00	5	64.76	64.80	-5	12,633	-0.04%
2024/01/25	0	0.00	27.1	64.47	64.60	-27.1	12,627	-0.21%
2024/01/24	0	0.00	2	64.45	64.40	-2	12,680	-0.02%
2024/01/23	0	0.00	2	63.80	63.90	-2	12,652	-0.02%
2024/01/22	0	0.00	1	63.40	63.20	-1	12,692	-0.01%
2024/01/19	0	63.10	12	63.08	63.00	-12	12,624	-0.10%
2024/01/18	6	62.22	0	0.00	62.30	6	12,575	0.05%
2024/01/17	18.9	62.63	3	62.60	62.30	15.9	12,378	0.13%
2024/01/16	5.1	63.24	0	0.00	63.20	5.1	12,011	0.04%
2024/01/11	0.4	64.08	0	0.00	63.90	0.4	12,340	0.00%
2024/01/10	0	0.00	2	64.20	64.00	-2	12,641	-0.02%
2024/01/09	1	64.20	2	64.30	64.00	-1	12,669	-0.01%
2024/01/08	0	0.00	5.1	64.57	64.10	-5.1	12,707	-0.04%
2024/01/05	3	63.33	0	0.00	63.20	3	12,586	0.02%
2024/01/04	1	63.40	0	0.00	63.50	1	12,612	0.01%
2024/01/03	34.4	63.75	0	0.00	63.70	34.4	12,742	0.27%
2023/12/29	0	0.00	0.2	64.60	64.80	-0.2	12,693	0.00%
2023/12/28	0	0.00	7	64.71	64.90	-7	12,834	-0.05%
2023/12/27	0	64.40	0	64.50	64.60	0	12,812	0.00%
2023/12/26	0	0.00	5.5	64.21	64.30	-5.5	12,796	-0.04%
2023/12/25	2	63.60	0	0.00	63.70	2	12,845	0.02%
2023/12/22	2.4	63.39	0	0.00	63.50	2.4	12,920	0.02%
2023/12/21	7	63.27	1	63.30	63.40	6	13,057	0.05%
2023/12/20	8	63.75	0	63.90	63.60	8	13,042	0.06%
2023/12/19	43.8	63.81	0.1	63.90	63.90	43.7	13,026	0.34%
2023/12/18	2.5	64.42	0	0.00	64.50	2.5	13,092	0.02%
2023/12/15	1	65.20	7	65.14	65.10	-6	13,080	-0.05%
2023/12/14	1	65.00	130.2	64.94	65.20	-129.2	12,662	-1.02%	大賣/鉅額交易
2023/12/13	1.1	63.00	0	0.00	62.90	1.1	11,823	0.01%
2023/12/12	0	0.00	10.1	63.10	63.10	-10.1	11,987	-0.08%
2023/12/11	5	62.90	1	62.95	62.90	4	11,981	0.03%
2023/12/08	1.1	62.81	0	0.00	63.20	1.1	11,956	0.01%
2023/12/07	7.2	62.65	0.4	63.15	63.20	6.7	11,888	0.06%
2023/12/06	1	63.80	0	0.00	63.80	1	11,678	0.01%
2023/12/04	0	0.00	8.1	64.30	64.40	-8.1	11,562	-0.07%
2023/12/01	3.6	63.79	1.5	63.93	63.80	2.1	11,614	0.02%
2023/11/30	0	0.00	2	63.80	64.40	-2	11,635	-0.02%
2023/11/29	1.1	63.88	35	64.20	63.70	-33.9	11,359	-0.30%
2023/11/28	0.1	63.90	0	0.00	63.90	0.1	11,377	0.00%
2023/11/27	6.4	63.51	0	0.00	63.50	6.4	11,505	0.06%
2023/11/24	0.4	63.83	0	0.00	63.90	0.4	11,496	0.00%
2023/11/22	0	0.00	15.8	64.40	64.60	-15.8	11,573	-0.14%
2023/11/21	0.1	64.40	44.5	64.73	64.90	-44.4	11,556	-0.38%
2023/11/20	0	0.00	1	63.20	63.50	-1	11,121	-0.01%
2023/11/17	0.2	63.00	4.5	63.21	63.20	-4.3	11,019	-0.04%
2023/11/16	0	0.00	16	62.90	62.90	-16	10,907	-0.15%
2023/11/15	0	0.00	6.8	62.33	62.70	-6.8	10,849	-0.06%
2023/11/14	0.2	61.60	0	0.00	61.70	0.2	10,586	0.00%
2023/11/13	0	0.00	0.2	61.40	61.70	-0.2	10,655	0.00%
2023/11/10	0	0.00	5	61.50	61.50	-5	10,782	-0.05%
2023/11/08	1	61.50	7	61.24	61.70	-6	11,345	-0.05%
2023/11/07	0.8	61.37	5.1	61.30	61.50	-4.4	11,421	-0.04%
2023/11/06	0	0.00	3	61.53	61.50	-3	11,533	-0.03%
2023/11/03	0.2	60.90	29	61.15	61.30	-28.8	11,525	-0.25%
2023/11/02	1.6	60.76	50	60.90	60.90	-48.4	11,606	-0.42%
2023/11/01	0.3	60.00	5	60.20	60.00	-4.7	11,598	-0.04%
2023/10/30	0.1	59.90	0	0.00	59.80	0.1	11,953	0.00%
2023/10/26	59	59.50	0	0.00	59.60	59	12,483	0.47%
2023/10/25	3	60.07	0	0.00	60.00	3	12,502	0.02%
2023/10/24	2.1	59.76	1	59.70	59.90	1.1	12,831	0.01%
2023/10/23	27	59.84	1	60.30	59.90	26	12,972	0.20%
2023/10/20	6.1	59.70	7	60.05	60.70	-0.9	12,837	-0.01%
2023/10/19	0.9	61.20	0	0.00	61.00	0.9	12,622	0.01%
2023/10/18	0.2	60.90	0	0.00	61.40	0.2	12,692	0.00%
2023/10/17	0	0.00	22.2	61.00	61.30	-22.2	12,598	-0.18%
2023/10/16	2	60.90	0	0.00	61.00	2	13,008	0.02%
2023/10/13	0.5	61.05	0	0.00	60.90	0.5	13,435	0.00%
2023/10/12	6.1	61.22	0	0.00	61.70	6.1	13,830	0.04%
2023/10/11	0	0.00	3	61.07	61.60	-3	13,883	-0.02%
2023/10/05	6	59.98	0	0.00	60.50	6	14,091	0.04%
2023/10/04	4.8	59.84	0	0.00	59.70	4.8	14,204	0.03%
2023/10/03	2.3	60.37	0	0.00	60.50	2.3	14,058	0.02%
2023/10/02	2.1	60.62	0	0.00	60.80	2.1	14,187	0.01%
2023/09/28	2	60.60	0	0.00	60.70	2	14,444	0.01%
2023/09/27	0	60.40	0	0.00	60.60	0	14,373	0.00%
2023/09/26	4.8	60.64	0	0.00	60.60	4.8	14,355	0.03%
2023/09/25	0.3	61.20	1	61.20	61.30	-0.7	14,201	0.00%
2023/09/22	10	61.00	0	0.00	61.00	10	14,276	0.07%
2023/09/21	15.2	61.46	8.6	61.71	61.40	6.6	14,252	0.05%
2023/09/20	1.7	62.14	0	0.00	62.10	1.7	14,145	0.01%
2023/09/19	0.5	62.80	0	0.00	62.60	0.5	14,108	0.00%
2023/09/18	0	0.00	1	62.60	62.80	-1	14,238	-0.01%
2023/09/15	2.2	62.71	0	0.00	62.50	2.2	14,283	0.02%
2023/09/14	0	62.60	5	62.74	62.90	-5	14,131	-0.04%
2023/09/13	1	62.40	0	0.00	62.40	1	14,265	0.01%
2023/09/12	0.2	62.00	0	0.00	62.10	0.2	14,457	0.00%
2023/09/11	0.1	61.70	0	0.00	61.90	0.1	14,442	0.00%
2023/09/06	6.9	61.48	2	61.55	61.40	4.9	14,932	0.03%
2023/09/05	20.3	61.93	0	0.00	61.80	20.3	14,867	0.14%
2023/09/04	13	62.25	0	0.00	62.20	13	15,154	0.09%
2023/09/01	0	0.00	21	64.87	64.80	-21	15,252	-0.14%
2023/08/31	1.1	64.01	2	64.30	63.60	-0.9	15,202	-0.01%
2023/08/29	2	64.39	12	64.13	64.40	-10	15,360	-0.06%
2023/08/28	1	63.70	2	63.80	64.10	-1	15,470	-0.01%
2023/08/25	13.1	62.71	2	63.10	62.80	11.1	15,792	0.07%
2023/08/24	0	0.00	2	63.25	63.30	-2	15,792	-0.01%
2023/08/23	6	62.89	0	63.30	62.80	6	15,914	0.04%
2023/08/22	7	62.63	2.3	62.84	62.80	4.7	15,989	0.03%
2023/08/21	11	62.86	3.1	62.87	63.10	8	16,090	0.05%
2023/08/18	19	62.33	0	0.00	62.40	19	16,100	0.12%
2023/08/17	6.2	62.38	3	61.77	62.50	3.2	16,188	0.02%
2023/08/16	7.9	62.56	12	62.81	62.50	-4.1	16,093	-0.03%
2023/08/15	3.2	63.34	6.7	63.47	63.50	-3.5	16,282	-0.02%
2023/08/14	18.5	64.03	8	63.79	63.90	10.5	16,421	0.06%
2023/08/11	2	65.60	1.3	65.48	65.40	0.7	16,400	0.00%
2023/08/10	2	65.50	8.6	65.61	65.40	-6.6	16,416	-0.04%
2023/08/09	7	65.16	1	65.10	65.30	6	16,407	0.04%
2023/08/08	1	65.01	4	65.40	65.20	-3	16,380	-0.02%
2023/08/07	0	0.00	50	65.26	65.50	-50	16,382	-0.31%
2023/08/04	23	64.70	0	0.00	64.80	23	16,316	0.14%
2023/08/02	8.2	65.09	2.2	65.10	65.10	6	16,297	0.04%
2023/08/01	2.1	65.40	21.7	66.17	66.50	-19.6	15,960	-0.12%
2023/07/31	30.1	66.30	2.1	65.56	65.50	28	15,665	0.18%
2023/07/28	0	0.00	5.2	65.28	65.40	-5.2	15,362	-0.03%
2023/07/27	3.1	65.42	15.1	65.37	65.50	-12	15,296	-0.08%
2023/07/26	0	0.00	11.2	63.97	64.50	-11.2	15,046	-0.07%
2023/07/25	4.1	63.02	2	62.90	62.90	2.1	15,020	0.01%
2023/07/24	1	62.60	0	0.00	62.60	1	15,005	0.01%
2023/07/21	7	63.00	0	0.00	63.00	7	15,021	0.05%
2023/07/20	3	63.57	0	0.00	63.50	3	14,889	0.02%
2023/07/19	10.6	64.88	5.1	65.37	64.80	5.5	14,630	0.04%
2023/07/18	12	65.33	15.4	65.50	65.60	-3.4	14,191	-0.02%
2023/07/17	49	62.99	92.3	64.34	65.00	-43.3	13,720	-0.32%
2023/07/14	1	62.02	19.1	62.37	62.50	-18.1	13,211	-0.14%
2023/07/13	0	0.00	1	62.10	61.70	-1	13,027	-0.01%
2023/07/12	0.9	61.60	12	61.81	62.00	-11.1	12,912	-0.09%
2023/07/11	1	61.30	16	61.49	61.40	-15	12,824	-0.12%
2023/07/10	9	60.16	10.3	60.31	60.20	-1.2	12,675	-0.01%
2023/07/07	11	59.85	11	59.99	60.00	0	12,651	0.00%
2023/07/06	33.6	60.50	0	0.00	60.30	33.6	12,548	0.27%
2023/07/05	0	0.00	1	61.10	61.00	-1	12,260	-0.01%
2023/07/04	7	60.97	1	61.20	60.90	6	12,220	0.05%
2023/07/03	5	61.30	3	61.30	61.30	2	12,203	0.02%
2023/06/30	1.3	60.97	1	60.90	60.80	0.3	12,278	0.00%
2023/06/29	0	0.00	2.3	61.49	61.30	-2.3	12,180	-0.02%
2023/06/28	0	0.00	1	61.30	61.40	-1	12,081	-0.01%
2023/06/27	0	0.00	0.5	60.80	60.60	-0.5	12,038	0.00%
2023/06/26	1	60.90	44.2	61.13	60.80	-43.2	11,997	-0.36%
2023/06/20	5	61.10	0	0.00	61.10	5	11,955	0.04%
2023/06/19	10.1	60.93	1.2	61.25	61.30	8.8	12,081	0.07%
2023/06/16	8	61.46	0	0.00	61.10	8	12,007	0.07%
2023/06/15	1.6	61.47	3	61.50	61.60	-1.4	11,954	-0.01%
2023/06/14	0	0.00	30.2	61.87	61.80	-30.2	12,219	-0.25%
2023/06/13	0	0.00	0.5	61.30	61.10	-0.5	12,343	0.00%
2023/06/09	0.1	61.20	0	0.00	61.20	0.1	12,360	0.00%
2023/06/08	28.2	61.04	0	0.00	60.80	28.2	12,494	0.23%
2023/06/07	5	61.68	0	62.00	61.80	5	12,352	0.04%
2023/06/06	0	0.00	0.2	61.80	61.90	-0.2	12,304	0.00%
2023/06/05	7.1	62.11	27	61.84	61.70	-19.9	12,299	-0.16%
2023/06/02	1	60.50	2	60.60	60.60	-1	12,012	-0.01%
2023/06/01	16	60.61	0.2	60.80	60.40	15.9	12,041	0.13%
2023/05/31	1	61.00	1.1	61.00	60.80	-0.1	11,927	0.00%
2023/05/30	1	61.00	0	0.00	60.80	1	11,582	0.01%
2023/05/29	0	0.00	1.1	61.21	61.10	-1.1	11,633	-0.01%
2023/05/26	4	60.18	4.2	60.78	60.50	-0.2	11,608	0.00%
2023/05/25	16.3	60.74	2	60.60	60.40	14.3	11,589	0.12%
2023/05/24	13.1	60.95	1	61.10	61.40	12.1	11,565	0.10%
2023/05/23	20	61.43	4.9	61.78	61.40	15.1	11,496	0.13%
2023/05/22	0.1	61.70	3	61.57	61.70	-2.9	11,417	-0.03%
2023/05/19	3.1	61.31	19	61.45	61.60	-15.9	11,470	-0.14%
2023/05/18	5	60.30	50	61.08	61.10	-45	11,160	-0.40%
2023/05/17	1	59.80	2	60.00	60.20	-1	10,900	-0.01%
2023/05/16	0	0.00	19.3	59.69	59.80	-19.3	10,761	-0.18%
2023/05/15	0.1	59.35	0	0.00	59.40	0.1	10,721	0.00%
2023/05/12	3	59.26	10.1	59.25	59.00	-7	10,668	-0.07%
2023/05/11	0.1	59.53	0	0.00	59.50	0.1	10,614	0.00%
2023/05/10	12	58.99	0	0.00	59.20	12	10,585	0.11%
2023/05/09	10	59.30	1	59.50	59.50	9	10,632	0.08%
2023/05/08	0.1	59.30	3.5	59.37	59.40	-3.4	10,733	-0.03%
2023/05/05	1	59.00	0	0.00	59.10	1	10,707	0.01%
2023/05/03	5.1	58.47	0	0.00	58.60	5.1	11,141	0.05%
2023/05/02	10	58.65	0	0.00	58.80	10	11,425	0.09%
2023/04/28	30.5	58.90	0.5	58.70	59.00	30	11,833	0.25%
2023/04/27	0.4	57.71	0	0.00	57.70	0.4	11,860	0.00%
2023/04/26	2	57.20	0	0.00	57.80	2	11,935	0.02%
2023/04/25	0.1	57.80	0	0.00	57.50	0.1	11,854	0.00%
2023/04/24	0	0.00	4	58.00	58.10	-4	11,882	-0.03%
2023/04/20	10	57.80	0	0.00	57.90	10	12,097	0.08%
2023/04/19	0.1	58.40	0	0.00	58.20	0.1	12,308	0.00%
2023/04/18	1.1	58.59	1	58.50	58.60	0.1	12,313	0.00%
2023/04/17	0.1	58.43	1	58.50	58.50	-0.9	12,462	-0.01%
2023/04/14	12	58.08	1	58.60	58.60	11	12,465	0.09%
2023/04/13	0.3	57.50	4	57.50	57.40	-3.7	12,353	-0.03%
2023/04/11	0.1	57.00	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	6	57.02	5	57.00	57.10	1	12,282	0.01%
2023/04/07	3	56.77	1	56.90	56.90	2	12,277	0.02%
2023/04/06	3	56.63	0	0.00	56.80	3	12,256	0.02%
2023/03/31	3	56.90	7	56.84	56.50	-4	12,223	-0.03%
2023/03/30	1	56.50	0	0.00	56.80	1	12,212	0.01%
2023/03/29	5	56.60	20	56.70	56.90	-15	12,306	-0.12%
2023/03/28	0	0.00	5	56.42	56.50	-5	12,543	-0.04%
2023/03/27	1	56.01	0	0.00	56.30	1	12,707	0.01%
2023/03/24	4	56.25	1.4	56.26	56.30	2.6	13,079	0.02%
2023/03/23	2	56.00	1.6	56.48	56.50	0.4	13,077	0.00%
2023/03/22	12.2	56.16	5	56.20	56.20	7.2	13,097	0.06%
2023/03/21	9.8	55.30	5.5	55.61	55.30	4.3	13,028	0.03%
2023/03/20	20.2	55.17	25.2	55.06	55.00	-5	13,252	-0.04%
2023/03/17	10.2	55.76	2	55.80	55.50	8.1	13,148	0.06%
2023/03/16	11.8	55.28	9	55.20	55.10	2.8	13,023	0.02%
2023/03/15	18.6	56.78	0	0.00	56.50	18.6	12,799	0.15%
2023/03/14	2.3	56.82	0	0.00	56.70	2.3	12,817	0.02%
2023/03/13	0.5	57.81	0	0.00	57.70	0.5	12,695	0.00%
2023/03/10	4	58.51	0	0.00	58.30	4	12,600	0.03%
2023/03/09	7	59.66	0	0.00	59.40	7	12,587	0.06%
2023/03/08	3.2	59.67	0	0.00	60.00	3.2	13,017	0.02%
2023/03/07	2	59.70	0	0.00	59.80	2	13,258	0.02%
2023/03/06	0	59.90	0.5	59.80	60.00	-0.5	13,412	0.00%
2023/03/02	9.5	58.86	9	59.39	59.40	0.5	13,702	0.00%
2023/03/01	5.2	59.22	0	0.00	59.00	5.2	13,838	0.04%
2023/02/24	5.2	59.65	0	0.00	60.00	5.2	13,752	0.04%
2023/02/23	14	59.89	3	60.00	59.80	11	13,705	0.08%
2023/02/22	2	59.50	1.8	59.74	59.90	0.2	13,657	0.00%
2023/02/21	0	60.30	0	0.00	60.20	0	13,571	0.00%
2023/02/20	1	60.00	0.4	60.75	60.70	0.6	13,746	0.00%
2023/02/17	0.1	60.10	3	60.10	60.30	-3	13,818	-0.02%
2023/02/16	3	59.57	0	0.00	59.40	3	13,941	0.02%
2023/02/15	9.1	59.89	0	0.00	59.50	9.1	14,446	0.06%
2023/02/14	0.2	59.70	4.2	60.09	60.10	-4	14,414	-0.03%
2023/02/13	2.2	58.72	2	59.70	59.50	0.2	14,449	0.00%
2023/02/10	1.3	58.79	0	0.00	58.90	1.3	14,442	0.01%
2023/02/09	2	59.10	0	0.00	59.10	2	14,470	0.01%
2023/02/08	1.1	59.33	2	59.20	59.20	-0.9	14,506	-0.01%
2023/02/06	5.4	59.44	5	59.38	59.40	0.4	14,380	0.00%
2023/02/03	5.1	59.87	2.5	59.96	59.80	2.6	14,258	0.02%
2023/02/02	2	60.25	5.1	60.39	60.50	-3.1	14,283	-0.02%
2023/02/01	9.1	59.57	3	60.03	60.00	6.1	14,100	0.04%
2023/01/31	4	60.65	0	60.30	60.20	4	14,018	0.03%
2023/01/30	10	60.09	9.8	60.67	61.00	0.2	13,815	0.00%
2023/01/17	6	59.88	4.2	59.99	59.80	1.8	13,454	0.01%
2023/01/16	2	59.30	4	59.40	59.40	-2	13,298	-0.02%
2023/01/13	0.1	58.90	39	59.08	58.70	-38.9	13,228	-0.29%
2023/01/11	0.1	58.10	3.4	58.22	58.10	-3.3	13,519	-0.02%
2023/01/10	1	59.00	1	59.20	59.20	0	13,552	0.00%
2023/01/09	0	0.00	2.3	59.33	59.60	-2.3	13,546	-0.02%
2023/01/06	0	58.20	1	58.50	58.50	-1	13,433	-0.01%
2023/01/05	0	0.00	5	58.10	58.50	-5	13,640	-0.04%
2023/01/04	2	57.10	2	56.95	57.20	0	13,576	0.00%
2023/01/03	15	55.87	0	0.00	56.40	15	13,773	0.11%
2022/12/30	0	56.50	0.2	56.30	56.30	-0.2	13,759	0.00%
2022/12/29	3	55.97	0	0.00	56.00	3	13,846	0.02%
2022/12/28	1	56.80	0	0.00	56.70	1	13,972	0.01%
2022/12/27	0	0.00	2	57.30	57.10	-2	14,063	-0.01%
2022/12/26	0.5	56.80	0	0.00	56.80	0.5	14,274	0.00%
2022/12/23	1	56.31	0	0.00	56.70	1	14,784	0.01%
2022/12/22	0	0.00	4	56.40	56.80	-4	15,006	-0.03%
2022/12/20	1.1	55.34	10	56.60	56.20	-8.9	15,379	-0.06%
2022/12/19	0.1	56.70	0	0.00	56.60	0.1	15,446	0.00%
2022/12/16	22.2	56.39	0	0.00	56.10	22.2	15,360	0.14%
2022/12/15	5.1	57.40	0	0.00	57.30	5.1	15,307	0.03%
2022/12/14	0.8	57.92	1.3	57.65	57.50	-0.6	15,496	0.00%
2022/12/13	0	57.50	3.3	58.10	57.60	-3.3	15,523	-0.02%
2022/12/12	8	55.84	1.2	55.70	57.50	6.8	15,523	0.04%
2022/12/09	0.3	57.70	0	0.00	57.50	0.3	15,492	0.00%
2022/12/08	1.4	57.31	10.1	57.13	57.00	-8.7	15,543	-0.06%
2022/12/07	2.1	58.07	0	0.00	58.20	2.1	15,569	0.01%
2022/12/06	3	58.43	5.7	58.44	58.40	-2.7	15,598	-0.02%
2022/12/05	1.1	59.87	5	59.62	59.20	-3.9	15,665	-0.02%
2022/12/02	0	60.13	0	0.00	60.10	0	15,697	0.00%
2022/12/01	1.2	60.71	18	60.54	60.40	-16.8	15,818	-0.11%
2022/11/30	1.2	59.79	8.2	59.94	60.80	-7	15,651	-0.04%
2022/11/29	0.2	58.94	3.1	58.84	59.60	-2.8	15,187	-0.02%
2022/11/28	1	57.90	2	58.05	57.90	-1	14,933	-0.01%
2022/11/25	3.2	57.65	15	57.91	57.90	-11.8	14,874	-0.08%
2022/11/24	0.1	57.40	13	57.48	57.70	-12.9	14,815	-0.09%
2022/11/23	2	56.75	7	56.99	57.10	-5	14,784	-0.03%
2022/11/22	1.1	55.22	0	0.00	55.90	1.1	14,719	0.01%
2022/11/18	6.2	55.18	1	55.90	55.30	5.2	14,865	0.04%
2022/11/17	1	55.00	10	55.25	55.50	-9	14,939	-0.06%
2022/11/16	0.4	56.00	7.1	55.88	55.50	-6.7	15,000	-0.04%
2022/11/15	1.1	56.08	0.1	56.20	56.40	1	14,972	0.01%
2022/11/14	14.7	55.96	35	56.11	56.30	-20.3	14,896	-0.14%
2022/11/11	1	55.68	14.1	54.91	55.50	-13.1	14,748	-0.09%
2022/11/10	1	53.20	0.2	53.10	52.80	0.8	14,303	0.01%
2022/11/09	0	53.80	11	53.51	53.70	-11	14,324	-0.08%
2022/11/08	0.1	53.20	2.6	53.26	53.20	-2.5	14,272	-0.02%
2022/11/07	0.7	52.59	7.6	52.48	52.80	-6.9	14,314	-0.05%
2022/11/04	1	51.30	0	51.30	51.50	1	14,616	0.01%
2022/11/03	3.3	51.31	3	51.73	51.70	0.3	14,659	0.00%
2022/11/02	2	51.80	0.1	52.00	51.90	1.9	14,696	0.01%
2022/11/01	1.3	51.59	0.7	51.93	52.00	0.6	14,820	0.00%
2022/10/31	1.5	51.43	4.2	51.50	51.00	-2.7	15,003	-0.02%
2022/10/28	3	51.50	1	51.20	51.50	2	15,117	0.01%
2022/10/27	0.2	51.30	2	51.20	51.10	-1.8	15,265	-0.01%
2022/10/26	4	50.40	3	50.60	50.40	1	15,365	0.01%
2022/10/25	2.1	49.80	0	0.00	49.95	2.1	15,349	0.01%
2022/10/24	1.2	49.83	0	0.00	49.80	1.2	15,418	0.01%
2022/10/21	2	49.60	1	49.95	49.65	1	15,610	0.01%
2022/10/20	8.1	49.37	0	0.00	49.95	8.1	16,274	0.05%
2022/10/19	1	50.41	1	50.90	50.40	0	16,593	0.00%
2022/10/18	0.1	49.70	4.2	49.93	50.50	-4.1	16,666	-0.02%
2022/10/17	1	48.67	3	48.28	48.70	-2	16,711	-0.01%
2022/10/14	2.3	48.60	1.1	48.85	48.45	1.2	16,847	0.01%
2022/10/13	11.9	48.55	0	0.00	48.15	11.9	17,060	0.07%
2022/10/12	1.3	49.73	0	0.00	49.60	1.3	17,138	0.01%
2022/10/11	17.1	49.66	0	0.00	49.50	17.1	17,391	0.10%
2022/10/07	1	50.50	0	0.00	50.70	1	17,483	0.01%
2022/10/06	1	50.30	0	0.00	50.70	1	17,702	0.01%
2022/10/05	1	50.50	2.1	50.60	50.60	-1.1	17,977	-0.01%
2022/10/04	10.6	49.09	6	49.23	49.45	4.6	18,198	0.03%
2022/10/03	9.3	49.02	0	0.00	48.90	9.3	18,097	0.05%
2022/09/30	4.2	49.56	0	0.00	49.90	4.2	18,121	0.02%
2022/09/29	7.1	50.34	0	0.00	50.30	7.1	17,935	0.04%
2022/09/28	10.2	50.45	14	50.46	50.10	-3.8	17,904	-0.02%
2022/09/27	24.6	52.04	12.1	52.60	51.90	12.5	17,867	0.07%
2022/09/26	33.3	52.49	10	53.20	52.90	23.3	17,813	0.13%
2022/09/23	11.4	54.19	1	54.20	53.80	10.4	17,932	0.06%
2022/09/22	26.3	53.35	12	53.91	54.40	14.3	18,087	0.08%
2022/09/21	0.1	57.04	0	0.00	56.50	0.1	17,955	0.00%
2022/09/20	1	57.10	2	57.00	56.90	-1	17,821	-0.01%
2022/09/19	0.1	56.90	1	56.80	56.80	-0.9	17,853	0.00%
2022/09/16	16.1	56.49	0	0.00	56.50	16.1	17,869	0.09%
2022/09/15	7.2	56.81	1	57.10	56.80	6.2	17,757	0.03%
2022/09/14	7.3	56.77	10	56.75	56.70	-2.7	17,795	-0.02%
2022/09/13	2.1	57.70	0	0.00	57.70	2.1	17,951	0.01%
2022/09/12	0	0.00	2.1	57.21	57.30	-2.1	18,122	-0.01%
2022/09/08	3	56.23	0	0.00	56.50	3	18,203	0.02%
2022/09/07	16.2	56.18	0	0.00	56.10	16.2	18,272	0.09%
2022/09/06	18	56.77	3.1	56.87	56.90	14.9	18,236	0.08%
2022/09/05	3.4	56.55	1	56.60	56.60	2.4	18,410	0.01%
2022/09/02	8.1	56.73	2	56.90	56.60	6.1	18,653	0.03%
2022/09/01	3	56.93	5	56.90	57.10	-2	18,831	-0.01%
2022/08/31	0.9	57.77	0	0.00	57.40	0.9	18,843	0.00%
2022/08/30	14.4	57.38	1	57.70	57.30	13.4	18,747	0.07%
2022/08/29	10.3	57.49	0	0.00	57.60	10.3	18,924	0.05%
2022/08/26	3.3	58.65	0	0.00	58.50	3.3	18,938	0.02%
2022/08/25	2.9	58.63	2	58.75	58.30	0.9	18,981	0.00%
2022/08/24	3	58.30	1	58.20	58.30	2	19,096	0.01%
2022/08/23	3.1	58.31	1	58.20	58.20	2.1	20,315	0.01%
2022/08/22	7	58.90	0	0.00	58.80	7	20,608	0.03%
2022/08/19	1	59.50	1	59.70	60.00	0	20,843	0.00%
2022/08/18	5	59.96	1	59.80	60.00	4	21,181	0.02%
2022/08/17	0	0.00	2	60.35	60.50	-2	21,624	-0.01%
2022/08/16	4.1	60.00	5	60.12	60.00	-1	21,915	0.00%
2022/08/15	1.1	60.11	0	0.00	60.10	1.1	22,460	0.00%
2022/08/12	4	60.00	26	59.88	60.00	-22	22,599	-0.10%
2022/08/11	0	60.00	7	59.80	59.90	-7	22,914	-0.03%
2022/08/10	1.1	58.00	11	58.11	58.20	-10	23,040	-0.04%
2022/08/09	3.1	58.10	0	0.00	57.90	3.1	23,536	0.01%
2022/08/08	5	58.04	3	57.93	58.10	2	24,189	0.01%
2022/08/05	0	0.00	1	56.50	57.00	-1	24,727	0.00%
2022/08/04	1	55.90	0	0.00	56.00	1	25,216	0.00%
2022/08/03	1	55.80	1	55.80	56.60	0	25,415	0.00%
2022/08/02	8	55.68	1	55.80	56.60	7	25,976	0.03%
2022/08/01	0.2	56.70	1	56.20	56.60	-0.8	26,481	0.00%
2022/07/29	6.1	56.09	3	56.10	56.10	3.1	27,374	0.01%
2022/07/28	4.4	56.11	9	56.00	56.30	-4.6	27,378	-0.02%
2022/07/27	79.6	55.12	8	55.28	55.30	71.6	27,223	0.26%
2022/07/26	26.1	59.07	9	59.17	59.20	17.1	26,627	0.06%
2022/07/25	4	58.90	1	59.10	59.20	3	26,269	0.01%
2022/07/22	12	58.40	0	0.00	58.40	12	26,169	0.05%
2022/07/21	7	57.73	8	57.61	58.40	-1	26,216	0.00%
2022/07/20	7.1	58.83	4	59.33	58.10	3.1	26,099	0.01%
2022/07/19	4.1	58.80	0	0.00	58.60	4.1	26,050	0.02%
2022/07/18	3.1	59.05	13	59.28	59.60	-9.9	25,942	-0.04%
2022/07/15	21.4	57.60	0	0.00	57.30	21.4	25,728	0.08%
2022/07/14	33	58.38	7	58.86	58.30	26	25,586	0.10%
2022/07/13	15	58.45	19	58.45	58.70	-4	25,488	-0.02%
2022/07/12	22.9	56.44	5	56.00	55.80	17.9	25,377	0.07%
2022/07/11	2	58.20	2	58.20	58.20	0	25,036	0.00%
2022/07/08	17	59.28	1	59.20	58.90	16	25,076	0.06%
2022/07/07	4.1	57.90	3	58.87	59.20	1.1	24,927	0.00%
2022/07/06	15.1	58.69	4	59.63	58.20	11.1	24,827	0.04%
2022/07/05	3	59.10	7	59.49	60.30	-4	24,783	-0.02%
2022/07/04	2.2	58.08	5	58.46	57.90	-2.8	24,607	-0.01%
2022/07/01	48.2	59.25	0	0.00	58.30	48.2	24,789	0.19%
2022/06/30	33.3	59.93	0	0.00	59.80	33.3	24,569	0.14%
2022/06/29	5.2	60.71	0	0.00	60.80	5.2	24,593	0.02%
2022/06/28	7	61.34	0	0.00	61.60	7	24,565	0.03%
2022/06/27	0.3	62.50	2	62.60	61.90	-1.7	24,701	-0.01%
2022/06/24	3	61.97	3	61.70	61.90	0	24,659	0.00%
2022/06/23	4.2	61.26	2	61.80	61.10	2.2	24,684	0.01%
2022/06/22	1.3	62.44	1	63.30	61.70	0.3	24,595	0.00%
2022/06/21	1	62.90	7	63.09	63.20	-6	24,682	-0.02%
2022/06/20	73	60.03	2	60.90	60.20	71	24,679	0.29%
2022/06/17	32.1	60.90	6	60.87	60.80	26.1	24,543	0.11%
2022/06/16	1.1	62.29	3.1	62.19	61.90	-2.1	24,428	-0.01%
2022/06/15	0	0.00	4	62.00	61.80	-4	24,586	-0.02%
2022/06/14	16.4	61.42	1	62.10	62.00	15.4	24,679	0.06%
2022/06/13	27.7	61.72	13	61.82	61.80	14.7	24,582	0.06%
2022/06/10	6	63.08	0	0.00	62.90	6	24,422	0.02%
2022/06/09	1.1	63.32	0	0.00	63.40	1.1	24,384	0.00%
2022/06/08	1	63.70	1.4	63.90	63.80	-0.4	24,372	0.00%
2022/06/07	18.1	63.67	0	0.00	63.40	18.1	24,563	0.07%
2022/06/06	3.7	63.50	2	64.05	64.00	1.7	24,544	0.01%
2022/06/02	13.2	63.23	0.5	63.95	63.70	12.7	25,130	0.05%
2022/06/01	4.1	63.58	3.1	63.73	63.60	1.1	25,783	0.00%
2022/05/31	2.1	63.72	4.3	63.36	64.10	-2.2	25,952	-0.01%
2022/05/30	11.1	62.93	5.8	63.04	63.20	5.3	24,693	0.02%
2022/05/27	13.3	61.15	16	60.98	61.30	-2.7	24,505	-0.01%
2022/05/26	42.1	59.91	6	60.13	59.70	36.1	24,455	0.15%
2022/05/25	11.7	59.43	3	59.87	59.50	8.7	24,745	0.04%
2022/05/24	107.1	60.50	44	60.39	60.10	63.1	24,729	0.26%	大買/
2022/05/23	12.8	60.52	5	60.42	60.50	7.8	24,463	0.03%
2022/05/20	32	61.93	11	61.82	61.80	21	24,138	0.09%
2022/05/19	33	61.69	0.5	61.90	61.60	32.5	23,987	0.14%
2022/05/18	6	62.57	10	63.37	63.70	-4	23,626	-0.02%
2022/05/17	46.4	61.89	3	62.67	61.60	43.4	23,407	0.19%
2022/05/16	20.3	62.66	8	62.10	62.40	12.3	23,070	0.05%
2022/05/13	30.1	63.07	4.1	62.93	63.50	26.1	22,557	0.12%
2022/05/12	19.5	64.01	8.2	64.16	63.30	11.3	22,023	0.05%
2022/05/11	50.5	66.16	1.2	66.17	66.20	49.3	21,432	0.23%
2022/05/10	39.4	66.64	24	66.73	67.10	15.4	21,167	0.07%
2022/05/09	46.8	68.51	29.1	68.32	67.80	17.7	20,607	0.09%
2022/05/06	35.3	70.91	3	71.07	71.30	32.3	20,087	0.16%
2022/05/05	5	74.34	3	74.40	74.50	2	19,489	0.01%
2022/05/04	1	74.20	0	0.00	74.60	1	19,498	0.01%
2022/05/03	1	73.50	4	73.63	73.70	-3	19,964	-0.02%
2022/04/29	0.1	74.40	12	73.90	74.40	-11.9	20,183	-0.06%
2022/04/28	6.2	73.40	5	73.20	73.40	1.2	20,493	0.01%
2022/04/27	16.1	73.64	2	73.20	73.20	14.1	20,536	0.07%
2022/04/26	2	74.70	0	0.00	75.10	2	20,477	0.01%
2022/04/25	2	74.20	4.1	74.54	74.80	-2.1	20,531	-0.01%
2022/04/22	4	73.80	0	0.00	75.90	4	20,641	0.02%
2022/04/20	0	0.00	2.3	74.03	74.90	-2.3	21,629	-0.01%
2022/04/19	11	73.73	1	73.90	73.50	10	22,024	0.05%
2022/04/18	2.1	73.95	2	74.30	73.90	0.1	23,113	0.00%
2022/04/15	0.1	75.40	0	0.00	75.10	0.1	23,008	0.00%
2022/04/14	5	75.60	1	75.80	75.60	4	23,233	0.02%
2022/04/13	0	0.00	15	76.10	76.40	-15	23,341	-0.06%
2022/04/12	1	76.00	0	0.00	75.80	1	23,389	0.00%
2022/04/11	0	0.00	9	76.36	76.50	-9	23,312	-0.04%
2022/04/08	2	76.20	1	75.90	76.30	1	23,313	0.00%
2022/04/07	9.2	76.60	10	76.37	76.00	-0.8	23,325	0.00%
2022/04/06	8	77.13	3	77.10	77.50	5	23,191	0.02%
2022/04/01	11.4	76.79	16	77.02	77.10	-4.6	23,165	-0.02%
2022/03/31	0	0.00	49.8	76.45	76.50	-49.8	22,973	-0.22%
2022/03/30	0	0.00	20.4	76.11	76.10	-20.4	22,906	-0.09%
2022/03/29	2	75.20	1	75.30	75.20	1	22,733	0.00%
2022/03/28	20	75.15	1	74.60	75.10	19	22,732	0.08%
2022/03/25	0	75.20	0	0.00	75.00	0	22,702	0.00%
2022/03/24	8.1	75.04	0	0.00	75.50	8.1	22,799	0.04%
2022/03/23	12.5	76.16	4	76.05	75.90	8.5	24,044	0.04%
2022/03/22	2	73.85	3	74.20	74.30	-1	23,782	0.00%
2022/03/21	2.2	74.03	0	0.00	74.30	2.2	23,744	0.01%
2022/03/18	6.1	75.29	9	74.43	74.30	-2.9	23,722	-0.01%
2022/03/17	0	74.56	14	74.62	74.80	-14	23,610	-0.06%
2022/03/16	6	72.87	5	72.80	73.10	1	23,482	0.00%
2022/03/15	5.2	72.72	0	0.00	72.70	5.2	23,502	0.02%
2022/03/14	10.1	73.13	1	73.50	72.70	9.1	23,667	0.04%
2022/03/11	4	73.12	5	73.50	72.70	-1	23,716	0.00%
2022/03/10	7.1	73.65	16	73.60	73.80	-8.9	23,731	-0.04%
2022/03/09	1.9	72.11	10	71.70	71.70	-8.1	23,650	-0.03%
2022/03/08	38.3	70.57	6	70.17	70.60	32.3	23,509	0.14%
2022/03/07	28	72.11	27.1	72.40	71.70	0.9	22,942	0.00%
2022/03/04	13.1	74.53	6	74.43	74.40	7.1	22,811	0.03%
2022/03/03	1	75.60	10	75.80	75.60	-9	22,695	-0.04%
2022/03/02	9	75.39	2	75.40	75.60	7	23,078	0.03%
2022/03/01	15	74.44	10.2	75.27	76.20	4.8	22,997	0.02%
2022/02/25	28.8	75.15	34	75.03	75.10	-5.2	22,848	-0.02%
2022/02/24	9.7	75.52	12	75.73	75.90	-2.3	22,426	-0.01%
2022/02/22	17.2	76.45	5	76.10	76.50	12.2	22,435	0.05%
2022/02/21	26	77.22	2	77.30	77.60	24	22,575	0.11%
2022/02/18	15.6	77.87	0	0.00	77.80	15.6	23,102	0.07%
2022/02/17	3	78.23	3	78.33	78.20	0	23,247	0.00%
2022/02/16	3	77.27	18	77.30	77.80	-15	23,189	-0.06%
2022/02/15	5	77.30	6	77.27	76.60	-1	23,115	0.00%
2022/02/14	3	76.20	3.6	76.19	76.10	-0.6	23,054	0.00%
2022/02/11	5	76.98	0	0.00	77.30	5	23,073	0.02%
2022/02/10	3	76.97	4	77.10	77.40	-1	23,110	0.00%
2022/02/09	14.1	76.70	0	0.00	77.10	14.1	23,163	0.06%
2022/02/08	19.1	76.98	10	76.81	76.80	9.1	23,129	0.04%
2022/02/07	6	76.37	0.9	76.53	77.10	5.1	23,051	0.02%
2022/01/26	23	75.65	4	75.70	75.60	19	22,821	0.08%
2022/01/25	24.2	75.36	1	75.60	75.50	23.2	23,018	0.10%
2022/01/24	6.4	75.95	0	0.00	76.50	6.4	22,773	0.03%
2022/01/21	27.7	76.87	10	76.73	76.70	17.7	23,084	0.08%
2022/01/20	8.2	78.13	6	78.55	78.30	2.2	22,715	0.01%
2022/01/19	3	78.87	26	79.38	78.80	-23	22,644	-0.10%
2022/01/18	2.2	79.50	4.7	79.62	79.40	-2.5	22,617	-0.01%
2022/01/17	17.3	78.92	54	79.86	78.90	-36.8	22,492	-0.16%
2022/01/14	9.7	80.37	13	80.33	80.40	-3.4	22,259	-0.02%
2022/01/13	2.1	79.90	25.8	80.77	81.60	-23.7	21,985	-0.11%
2022/01/12	75.8	79.75	88.5	79.76	80.00	-12.7	21,365	-0.06%
2022/01/11	21	78.18	28.6	78.60	79.90	-7.7	20,931	-0.04%
2022/01/10	0	0.00	5.3	76.19	76.40	-5.3	19,839	-0.03%
2022/01/07	0.2	76.00	0	0.00	75.70	0.2	19,874	0.00%
2022/01/06	0.2	75.65	0	0.00	75.90	0.2	19,670	0.00%
2022/01/05	0	75.50	0	0.00	75.70	0	19,602	0.00%
2022/01/04	0.3	75.50	1.1	75.31	75.30	-0.9	19,658	0.00%
2022/01/03	4	75.80	3	75.87	75.30	1	19,625	0.01%
2021/12/30	1	76.30	2	76.40	76.30	-1	19,745	0.00%
2021/12/29	1.3	76.15	10.1	76.43	76.60	-8.8	19,899	-0.04%
2021/12/28	0	0.00	5.1	75.68	75.90	-5.1	19,971	-0.03%
2021/12/27	1	75.30	4	75.40	75.20	-3	20,035	-0.01%
2021/12/24	0	75.10	0	0.00	75.20	0	20,450	0.00%
2021/12/23	2	74.80	2	74.80	74.80	0	20,499	0.00%
2021/12/22	4	74.48	1	74.40	74.40	3	20,660	0.01%
2021/12/21	1	74.80	1	75.00	74.80	0	20,663	0.00%
2021/12/20	6	74.45	2	74.20	74.10	4	20,665	0.02%
2021/12/17	2	74.90	0.1	75.00	74.30	1.9	20,632	0.01%
2021/12/15	1.3	74.74	2	74.70	74.60	-0.7	19,813	0.00%
2021/12/14	3	74.90	1.2	74.93	74.90	1.8	20,293	0.01%
2021/12/13	3.1	76.09	9	76.04	75.70	-5.9	20,323	-0.03%
2021/12/10	0.1	75.90	5	76.00	75.90	-5	20,383	-0.02%
2021/12/09	5	75.78	5	75.96	76.00	0	20,596	0.00%
2021/12/08	5.1	75.32	4.3	75.55	76.00	0.7	21,110	0.00%
2021/12/07	0	0.00	6.1	74.85	75.30	-6.1	20,922	-0.03%
2021/12/06	4	73.75	0	0.00	74.10	4	20,895	0.02%
2021/12/03	6.1	74.00	0.1	74.10	73.90	6	21,114	0.03%
2021/12/02	4	73.85	1	73.60	73.70	3	21,136	0.01%
2021/12/01	5	73.62	2.1	73.62	74.10	2.9	21,743	0.01%
2021/11/30	8	73.49	13	73.79	73.10	-5	22,098	-0.02%
2021/11/29	21.2	73.44	0	0.00	73.50	21.2	21,815	0.10%
2021/11/26	8.1	74.41	12.1	74.32	74.20	-4	21,766	-0.02%
2021/11/25	13	74.31	0	0.00	74.30	13	21,798	0.06%
2021/11/24	3	74.57	14	75.10	74.40	-11	22,013	-0.05%
2021/11/23	19.5	74.49	2	74.65	74.30	17.5	22,200	0.08%
2021/11/22	19.1	74.38	2	74.50	74.40	17.1	22,115	0.08%
2021/11/19	25	75.42	0	0.00	74.80	25	22,104	0.11%
2021/11/18	9	76.23	16.9	76.23	76.40	-7.9	22,093	-0.04%
2021/11/17	9	75.06	26	74.88	76.10	-17	22,097	-0.08%
2021/11/16	16	73.74	1	73.60	74.00	15	21,727	0.07%
2021/11/15	7.2	73.64	3	74.17	74.00	4.2	21,793	0.02%
2021/11/12	3	73.33	1	73.50	73.30	2	21,758	0.01%
2021/11/11	5	73.20	0	0.00	73.00	5	21,928	0.02%
2021/11/10	4	72.95	0	0.00	73.00	4	22,005	0.02%
2021/11/09	4.3	73.49	1	73.20	73.10	3.3	21,976	0.02%
2021/11/08	2	73.35	1	73.40	73.60	1	22,005	0.00%
2021/11/05	0.8	72.36	2	72.30	72.50	-1.2	22,472	-0.01%
2021/11/04	7.1	72.66	2.1	72.80	72.50	5	22,426	0.02%
2021/11/03	11	72.57	1	72.50	72.70	10	22,518	0.04%
2021/11/02	14	72.74	4	73.08	72.60	10	22,465	0.04%
2021/11/01	11.7	73.43	12.2	73.17	73.10	-0.5	22,134	0.00%
2021/10/29	22.2	73.51	10.5	73.52	73.60	11.7	21,917	0.05%
2021/10/28	1	74.60	0	0.00	74.50	1	21,354	0.00%
2021/10/27	4.3	74.69	1	74.70	75.00	3.3	21,533	0.02%
2021/10/26	1	75.30	0	0.00	75.50	1	21,825	0.00%
2021/10/25	8.1	74.13	3	74.70	74.80	5.1	21,970	0.02%
2021/10/22	8	74.08	8	74.15	74.10	0	22,412	0.00%
2021/10/21	12.5	74.25	8	74.65	74.80	4.5	22,994	0.02%
2021/10/20	2.4	74.42	0	0.00	74.30	2.4	23,928	0.01%
2021/10/19	23	74.69	0	0.00	74.80	23	24,513	0.09%
2021/10/18	21	75.30	3	75.17	75.10	18	25,018	0.07%
2021/10/15	3	74.80	1.1	75.30	75.10	1.9	25,417	0.01%
2021/10/14	1	74.70	0	0.00	74.40	1	25,773	0.00%
2021/10/13	31	75.17	0	0.00	74.50	31	26,599	0.12%
2021/10/12	1	73.90	0	0.00	74.80	1	27,409	0.00%
2021/10/08	4	75.33	2	75.35	75.30	2	27,716	0.01%
2021/10/07	15	75.55	4	75.88	75.50	11	28,192	0.04%
2021/10/06	1	75.10	1	74.90	74.70	0	28,474	0.00%
2021/10/05	4.1	73.43	1	73.60	73.80	3.1	29,237	0.01%
2021/10/04	10	74.63	4	74.78	74.40	6	29,236	0.02%
2021/10/01	20.5	75.53	5	75.30	75.40	15.5	29,267	0.05%
2021/09/30	1.1	76.72	0	0.00	76.70	1.1	28,911	0.00%
2021/09/29	6	76.65	0	0.00	76.70	6	28,935	0.02%
2021/09/27	11	78.15	0	0.00	77.70	11	28,897	0.04%
2021/09/24	2.1	77.50	0	0.00	77.50	2.1	28,910	0.01%
2021/09/23	2.2	77.49	19	77.81	77.40	-16.8	29,021	-0.06%
2021/09/22	8	76.84	72.5	76.61	77.10	-64.5	29,044	-0.22%
2021/09/17	24.4	79.46	6	79.43	78.80	18.4	28,590	0.06%
2021/09/16	60.1	80.94	2.5	81.61	80.70	57.5	28,189	0.20%
2021/09/15	5	81.08	6	81.18	81.40	-1	28,051	0.00%
2021/09/14	30.3	81.50	50	82.07	80.80	-19.7	27,943	-0.07%
2021/09/13	17	80.70	87	80.56	81.40	-70	27,843	-0.25%
2021/09/10	1	77.60	0.1	77.90	77.60	0.9	27,755	0.00%
2021/09/09	17.1	76.40	1	76.50	77.40	16.1	28,035	0.06%
2021/09/08	13.2	77.10	2	77.10	77.40	11.2	27,917	0.04%
2021/09/07	6	77.60	0.3	78.20	78.10	5.7	27,716	0.02%
2021/09/06	119.5	77.67	4.4	78.08	77.20	115.1	27,656	0.42%	大買/鉅額交易
2021/09/03	6.2	84.83	2	83.95	84.80	4.2	27,059	0.02%
2021/09/02	24.2	83.10	1	82.60	82.70	23.2	26,702	0.09%
2021/09/01	2.2	84.42	2	84.40	84.20	0.2	26,371	0.00%
2021/08/31	2	84.60	11	84.25	85.00	-9	26,181	-0.03%
2021/08/30	1	83.90	1	84.20	84.80	0	25,889	0.00%
2021/08/27	0	0.00	2	83.15	83.50	-2	25,694	-0.01%
2021/08/26	0	0.00	3.1	81.10	81.30	-3.1	25,664	-0.01%
2021/08/25	0.1	80.60	0	0.00	80.80	0.1	25,798	0.00%
2021/08/24	6	78.83	19	80.09	80.40	-13	25,725	-0.05%
2021/08/23	5	78.90	2	78.60	79.00	3	25,584	0.01%
2021/08/20	1	76.60	0	0.00	76.50	1	25,472	0.00%
2021/08/19	0	76.90	0	0.00	77.00	0	26,040	0.00%
2021/08/18	3	77.27	0	0.00	78.00	3	25,902	0.01%
2021/08/17	0	0.00	2.5	78.06	78.20	-2.5	26,016	-0.01%
2021/08/16	15	76.49	10	76.55	76.50	5	25,957	0.02%
2021/08/12	6	78.40	0	0.00	78.80	6	26,794	0.02%
2021/08/11	0	0.00	27.5	79.01	79.20	-27.5	27,129	-0.10%
2021/08/09	0	0.00	2	76.00	76.10	-2	28,302	-0.01%
2021/08/06	2	75.80	6	76.22	76.00	-4	28,733	-0.01%
2021/08/05	0.1	76.30	2	76.30	76.30	-2	29,698	-0.01%
2021/08/04	1	76.00	0	0.00	76.30	1	31,868	0.00%
2021/08/03	0	76.50	0	0.00	76.40	0	33,264	0.00%
2021/08/02	10	74.80	10.1	75.00	76.50	-0.1	34,382	0.00%
2021/07/30	6.4	74.82	0.1	75.20	75.00	6.3	34,549	0.02%
2021/07/29	7.4	75.70	1	76.40	75.80	6.4	34,671	0.02%
2021/07/28	19	75.05	8	75.01	75.60	11	35,189	0.03%
2021/07/27	24	77.28	25	76.67	76.40	-1	35,754	0.00%
2021/07/26	45.6	80.18	21	80.79	78.50	24.6	36,651	0.07%
2021/07/23	22	83.97	28.6	84.37	85.00	-6.6	35,783	-0.02%
2021/07/22	3	83.37	12.6	82.90	84.10	-9.6	35,413	-0.03%
2021/07/21	9.1	81.64	23.5	81.54	81.80	-14.4	35,067	-0.04%
2021/07/20	23	81.80	9.1	81.62	81.50	13.9	35,157	0.04%
2021/07/19	21	83.35	18.3	83.81	83.00	2.7	34,832	0.01%
2021/07/16	32.7	80.34	61	81.96	82.90	-28.3	34,503	-0.08%
2021/07/15	27	79.24	29	79.57	79.50	-2	33,951	-0.01%
2021/07/14	7.6	77.60	22	77.50	78.10	-14.5	33,901	-0.04%
2021/07/13	26.5	77.22	2	76.80	76.20	24.5	33,916	0.07%
2021/07/12	24.3	76.94	18	78.33	76.10	6.3	33,786	0.02%
2021/07/09	1	74.20	1	74.10	74.20	0	33,694	0.00%
2021/07/08	2.5	74.46	3.4	74.50	74.80	-0.9	33,692	0.00%
2021/07/07	0	73.90	25	74.00	74.00	-25	33,896	-0.07%
2021/07/06	0	0.00	1	73.90	73.70	-1	34,220	0.00%
2021/07/05	0	0.00	3	73.67	73.90	-3	34,315	-0.01%
2021/07/02	3	72.97	58	73.50	72.90	-55	34,431	-0.16%
2021/07/01	0	0.00	1	73.50	73.40	-1	34,570	0.00%
2021/06/30	3	73.50	15	73.65	73.90	-12	34,764	-0.03%
2021/06/29	0	72.80	0	0.00	72.60	0	35,045	0.00%
2021/06/28	56	73.02	5	73.40	73.20	51	35,424	0.14%
2021/06/25	0	0.00	3.2	73.16	72.90	-3.2	35,800	-0.01%
2021/06/24	2	71.60	0	0.00	71.90	2	35,812	0.01%
2021/06/22	5	70.56	3	70.60	70.70	2	36,335	0.01%
2021/06/21	12	69.97	5	69.94	70.00	7	36,352	0.02%
2021/06/18	18.4	71.62	0	0.00	71.30	18.4	36,089	0.05%
2021/06/16	2.1	72.50	0	0.00	72.60	2.1	36,428	0.01%
2021/06/15	0.1	73.37	0.3	73.30	73.00	-0.1	36,476	0.00%
2021/06/11	0.1	74.00	0.2	74.00	73.80	-0.1	36,693	0.00%
2021/06/10	1	73.30	2	73.75	73.80	-1	36,729	0.00%
2021/06/09	3.3	72.95	0	73.40	72.90	3.3	37,125	0.01%
2021/06/08	3	73.33	1	73.20	73.70	2	37,549	0.01%
2021/06/07	6	72.55	2	72.30	73.20	4	38,854	0.01%
2021/06/04	12	72.70	3	72.70	72.90	9	39,203	0.02%
2021/06/03	13	73.68	1	73.70	73.60	12	39,914	0.03%
2021/06/02	1.1	73.51	11	73.46	74.50	-9.9	40,087	-0.02%
2021/06/01	1	73.00	5	72.30	73.00	-4	39,920	-0.01%
2021/05/31	5	72.30	11	72.27	72.30	-6	40,115	-0.01%
2021/05/28	0.1	71.60	29	71.99	72.00	-29	40,194	-0.07%
2021/05/27	5	70.48	1	70.40	71.60	4	40,267	0.01%
2021/05/26	2	71.60	0	0.00	71.60	2	40,456	0.00%
2021/05/25	2	72.05	0	0.00	71.90	2	41,177	0.00%
2021/05/24	6	71.77	4	71.53	72.00	2	41,309	0.00%
2021/05/21	20	73.67	34	73.59	72.00	-14	41,400	-0.03%
2021/05/20	3.1	69.65	1.2	70.18	70.20	1.9	40,820	0.00%
2021/05/19	83	71.35	2	70.45	70.60	81	40,702	0.20%
2021/05/18	24	70.09	57	69.20	71.40	-33	40,660	-0.08%
2021/05/17	66.8	67.23	48.1	66.52	65.60	18.7	40,601	0.05%
2021/05/14	33.1	69.37	82	69.72	69.60	-48.9	39,774	-0.12%
2021/05/13	57.3	69.56	3	69.97	68.60	54.3	39,246	0.14%
2021/05/12	26.6	70.19	164	69.14	70.00	-137.4	38,421	-0.36%	大賣/鉅額交易
2021/05/11	90.1	76.22	4	76.60	74.80	86.1	36,694	0.23%
2021/05/10	5.1	75.99	97	73.34	76.60	-91.9	35,260	-0.26%
2021/05/07	5	70.80	2	70.50	70.80	3	34,384	0.01%
2021/05/06	89	70.18	6	70.45	69.60	83	34,193	0.24%
2021/05/05	5	67.90	110	69.09	69.50	-105	33,736	-0.31%	大賣/鉅額交易
2021/05/04	124.1	68.83	7	68.11	67.40	117.1	33,156	0.35%	大買/鉅額交易
2021/05/03	18.5	69.70	59	70.26	68.80	-40.5	32,463	-0.12%
2021/04/29	40.1	64.27	126	64.38	64.20	-85.9	31,048	-0.28%	大賣/
2021/04/28	19.2	65.33	1	65.70	65.10	18.2	30,854	0.06%
2021/04/27	17	63.98	2	64.90	64.90	15	30,724	0.05%
2021/04/26	24	63.95	37	63.88	64.10	-13	30,536	-0.04%
2021/04/23	25	61.17	8	61.19	61.30	17	30,234	0.06%
2021/04/22	51	60.98	162	61.68	61.10	-111	30,326	-0.37%	大賣/鉅額交易
2021/04/21	17	61.25	12	61.29	61.40	5	30,017	0.02%
2021/04/20	24	61.94	21	61.52	61.80	3	30,043	0.01%
2021/04/19	17.6	61.11	9	60.93	61.80	8.6	30,178	0.03%
2021/04/16	3	59.53	6	59.78	60.00	-3	30,110	-0.01%
2021/04/15	56	57.89	142	58.82	60.00	-86	30,284	-0.28%	大賣/
2021/04/14	19.1	57.08	1	56.90	57.10	18.1	29,598	0.06%
2021/04/13	66.1	57.70	2	57.70	57.80	64.1	29,559	0.22%
2021/04/12	3	57.93	6	57.82	58.00	-3	29,197	-0.01%
2021/04/09	8	56.36	6	56.58	56.40	2	28,971	0.01%
2021/04/08	5	56.96	7	56.99	56.90	-2	28,985	-0.01%
2021/04/07	2	57.05	53	57.30	57.50	-51	29,180	-0.17%
2021/04/06	44	57.58	4.4	57.65	57.30	39.6	28,913	0.14%
2021/04/01	95	57.62	101	57.70	57.80	-6	28,624	-0.02%	大賣/
2021/03/31	133	56.91	123	57.63	56.80	10	28,086	0.04%	大買/大賣/
2021/03/30	2	56.90	14	56.42	56.80	-12	27,757	-0.04%
2021/03/29	4	55.80	2	55.90	55.90	2	27,361	0.01%
2021/03/26	107	55.61	16	55.82	55.50	91	27,328	0.33%	大買/
2021/03/25	2	55.00	13	55.05	55.30	-11	27,357	-0.04%
2021/03/24	9	54.32	102	54.81	54.40	-93	27,212	-0.34%	大賣/
2021/03/23	4	54.53	1	54.50	54.50	3	27,030	0.01%
2021/03/22	2	53.60	1	53.41	53.90	1	26,920	0.00%
2021/03/19	9	53.67	0	0.00	53.70	9	27,234	0.03%
2021/03/18	11	54.62	0	0.00	54.40	11	26,995	0.04%
2021/03/17	3	54.33	2.3	54.72	54.50	0.8	27,457	0.00%
2021/03/15	22	55.45	21	55.70	55.50	1	27,388	0.00%
2021/03/12	57	55.59	0	0.00	54.90	57	27,099	0.21%
2021/03/11	141	55.43	75	56.71	55.40	66	26,922	0.25%	大買/
2021/03/10	0	0.00	8	53.63	54.00	-8	25,773	-0.03%
2021/03/09	1	53.11	23	53.42	53.70	-22	25,454	-0.09%
2021/03/08	11	52.34	61	51.97	52.10	-50	24,877	-0.20%
2021/03/05	0	0.00	4	50.40	50.80	-4	24,534	-0.02%
2021/03/04	14	50.17	19	50.75	50.60	-5	25,238	-0.02%
2021/03/03	0	0.00	5	50.86	51.00	-5	25,089	-0.02%
2021/03/02	3	50.77	12.1	50.99	50.10	-9.1	24,982	-0.04%
2021/02/26	76	50.61	4	51.25	49.90	72	24,694	0.29%
2021/02/25	11	51.43	23	51.15	51.70	-12	23,847	-0.05%
2021/02/24	2	50.00	5	50.06	50.00	-3	23,128	-0.01%
2021/02/23	12	49.46	47	49.49	49.75	-35	22,937	-0.15%
2021/02/22	1	49.10	1	49.85	48.95	0	22,702	0.00%
2021/02/19	0	0.00	6	49.18	49.10	-6	22,644	-0.03%
2021/02/18	24	49.80	23	49.48	49.20	1	22,724	0.00%
2021/02/17	4	48.83	37	48.67	48.90	-33	22,516	-0.15%
2021/02/05	2	46.90	1	47.50	46.90	1	21,815	0.00%
2021/02/04	22	47.16	3	47.25	47.10	19	22,053	0.09%
2021/02/03	0	0.00	1.5	47.45	47.60	-1.5	22,835	-0.01%
2021/02/02	0	0.00	21	47.30	47.25	-21	22,979	-0.09%
2021/01/29	1	45.80	2	46.03	45.55	-1	22,644	0.00%
2021/01/28	3	46.18	12	46.09	46.20	-9	22,410	-0.04%
2021/01/27	0	0.00	1	46.75	46.80	-1	22,191	0.00%
2021/01/26	22	46.87	2	46.70	46.50	20	22,119	0.09%
2021/01/25	0	0.00	24	47.22	47.40	-24	21,928	-0.11%
2021/01/22	0	0.00	2	46.40	46.25	-2	21,726	-0.01%
2021/01/21	0	0.00	3	46.65	46.20	-3	21,634	-0.01%
2021/01/20	23	46.64	0	0.00	46.20	23	21,583	0.11%
2021/01/19	5	47.30	2	47.35	47.25	3	21,378	0.01%
2021/01/18	3	46.75	2	46.70	46.95	1	21,305	0.00%
2021/01/15	4	47.65	0	0.00	47.60	4	21,046	0.02%
2021/01/14	7	48.24	4	48.38	48.45	3	20,910	0.01%
2021/01/13	1.5	48.05	53.5	48.20	48.30	-52	20,703	-0.25%
2021/01/12	7	47.84	18	48.11	47.75	-11	20,349	-0.05%
2021/01/11	24	47.40	27	47.88	47.40	-3	19,832	-0.02%
2021/01/08	1	46.70	2	47.03	47.45	-1	19,420	-0.01%
2021/01/07	3	46.35	0	0.00	46.20	3	18,928	0.02%
2021/01/06	6	45.88	16	46.10	45.60	-10	18,827	-0.05%
2021/01/04	0	0.00	5.2	46.49	46.25	-5.2	18,599	-0.03%
2020/12/31	24	46.82	0	0.00	46.75	24	18,506	0.13%
2020/12/30	2	46.38	3	46.87	46.90	-1	18,315	-0.01%
2020/12/29	0	0.00	3	45.65	45.50	-3	17,978	-0.02%
2020/12/28	1	45.50	0	0.00	45.55	1	18,096	0.01%
2020/12/25	3	45.47	0	0.00	45.50	3	18,122	0.02%
2020/12/24	0	0.00	5	45.72	45.55	-5	18,141	-0.03%
2020/12/23	16	44.70	1	44.65	44.80	15	17,948	0.08%
2020/12/22	5	45.03	7	45.33	44.90	-2	17,960	-0.01%
2020/12/21	27	45.65	2	45.45	45.50	25	18,211	0.14%
2020/12/17	1	46.20	0	0.00	46.20	1	17,979	0.01%
2020/12/16	6	46.28	2.3	46.30	46.35	3.7	18,050	0.02%
2020/12/15	16	46.04	0	0.00	45.85	16	18,040	0.09%
2020/12/14	34	47.17	2	47.23	47.30	32	17,640	0.18%
2020/12/11	10	47.41	41	47.29	47.20	-31	17,326	-0.18%
2020/12/10	0	0.00	44.2	45.69	45.65	-44.2	16,697	-0.26%
2020/12/09	0	0.00	14	45.02	45.10	-14	16,532	-0.08%
2020/12/08	5	45.00	0	0.00	45.40	5	16,584	0.03%
2020/12/07	2	45.35	2	45.40	45.60	0	16,494	0.00%
2020/12/04	0	0.00	1	44.65	45.15	-1	16,320	-0.01%
2020/12/03	13	44.71	0	0.00	44.45	13	16,105	0.08%
2020/12/02	9	44.48	23	44.45	44.55	-14	15,890	-0.09%
2020/12/01	27	44.67	0	0.00	44.80	27	15,675	0.17%
2020/11/30	36	44.87	0	0.00	44.30	36	15,570	0.23%
2020/11/27	10	45.61	3	45.45	45.65	7	14,834	0.05%
2020/11/26	3	45.45	2.5	45.50	45.60	0.5	14,746	0.00%
2020/11/25	2	45.25	1	45.45	45.15	1	14,672	0.01%
2020/11/23	1	45.20	3.4	45.38	45.50	-2.4	14,581	-0.02%
2020/11/20	2	44.83	18	44.45	44.90	-16	14,590	-0.11%
2020/11/19	0	0.00	10	45.35	45.25	-10	14,975	-0.07%
2020/11/18	0	0.00	1	45.60	45.50	-1	14,881	-0.01%
2020/11/17	0	0.00	2	45.68	45.55	-2	14,877	-0.01%
2020/11/16	3	45.70	7	45.84	45.55	-4	14,813	-0.03%
2020/11/13	0	0.00	3	45.30	45.30	-3	14,784	-0.02%
2020/11/12	31	44.95	31	45.25	45.20	0	14,647	0.00%
2020/11/11	4.5	45.08	10.1	45.04	45.55	-5.6	14,376	-0.04%
2020/11/10	0	0.00	5	43.62	43.60	-5	13,554	-0.04%
2020/11/09	0	0.00	7	42.55	42.70	-7	13,328	-0.05%
2020/11/06	0	0.00	5	41.75	41.95	-5	13,253	-0.04%
2020/11/05	0	0.00	1	41.80	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	1	41.30	41.65	-1	13,527	-0.01%
2020/11/02	0	0.00	2	41.15	41.45	-2	13,664	-0.01%
2020/10/30	1	40.70	0	0.00	40.70	1	13,672	0.01%
2020/10/29	9	40.80	2	40.70	40.75	7	13,549	0.05%
2020/10/28	10	41.15	0	0.00	41.35	10	13,517	0.07%
2020/10/27	0	41.35	0	0.00	41.30	0	13,626	0.00%
2020/10/26	0.1	41.60	0	0.00	41.70	0.1	13,648	0.00%
2020/10/21	0	0.00	2	41.45	41.40	-2	13,621	-0.01%
2020/10/05	1	41.35	3	41.40	41.20	-2	13,460	-0.01%
2020/09/28	0	0.00	1	41.00	41.30	-1	13,654	-0.01%
2020/09/25	3	40.95	3	40.90	40.80	0	13,727	0.00%
2020/09/24	9	40.59	2	40.60	40.60	7	13,700	0.05%
2020/09/23	3	41.45	0	0.00	41.75	3	13,275	0.02%
2020/09/22	0	0.00	1.8	42.00	41.90	-1.8	13,140	-0.01%
2020/09/21	1	42.35	0	0.00	42.40	1	13,295	0.01%
2020/09/18	1	43.10	2	43.05	42.85	-1	13,252	-0.01%
2020/09/14	4	43.45	1	43.55	43.65	3	13,087	0.02%
2020/09/11	1	43.35	8	43.35	43.45	-7	13,010	-0.05%
2020/09/10	1	42.10	2	42.80	43.05	-1	12,965	-0.01%
2020/09/07	0	0.00	11	42.31	42.45	-11	12,905	-0.09%
2020/09/04	1	42.30	0	0.00	42.45	1	13,169	0.01%
2020/09/02	3	42.05	0	0.00	42.20	3	13,346	0.02%
2020/08/31	5	43.12	5	42.76	42.80	0	13,272	0.00%
2020/08/28	10	43.25	2	43.35	43.30	8	13,213	0.06%
2020/08/25	0	0.00	11	43.31	43.40	-11	13,156	-0.08%
2020/08/21	1	41.40	0	0.00	41.80	1	12,897	0.01%
2020/08/20	4	41.64	0	0.00	41.40	4	12,766	0.03%
2020/08/19	0	0.00	3	43.20	42.75	-3	12,709	-0.02%
2020/08/18	0	0.00	7	42.52	42.55	-7	12,493	-0.06%
2020/08/17	1	42.30	0	0.00	42.50	1	12,560	0.01%
2020/08/11	2	42.03	0	0.00	41.75	2	12,660	0.02%
2020/08/05	3.4	41.42	0	0.00	41.40	3.4	12,568	0.03%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/07/31	1	41.70	0	41.95	41.75	1	12,603	0.01%
2020/07/29	1	41.80	0	0.00	41.80	1	12,418	0.01%
2020/07/28	1	41.80	7	41.53	41.70	-6	12,617	-0.05%
2020/07/24	6	42.01	0	0.00	42.00	6	12,880	0.05%
2020/07/23	0	0.00	0.5	42.70	42.70	-0.5	12,799	0.00%
2020/07/22	0	0.00	1	43.05	43.10	-1	12,889	-0.01%
2020/07/21	1	42.65	4.6	42.68	42.50	-3.6	12,846	-0.03%
2020/07/17	1	42.80	0	0.00	42.80	1	12,866	0.01%
2020/07/10	4	42.41	0	0.00	42.40	4	13,490	0.03%
2020/07/09	2	43.05	0	0.00	42.80	2	13,702	0.01%
2020/07/07	0	0.00	4	43.51	43.30	-4	13,722	-0.03%
2020/07/06	0	0.00	2	43.30	43.30	-2	13,742	-0.01%
2020/07/02	1	42.35	0	0.00	42.10	1	14,007	0.01%
2020/07/01	2	42.30	0	0.00	42.30	2	14,311	0.01%
2020/06/30	3	43.82	7	43.89	43.90	-4	14,307	-0.03%
2020/06/29	13	43.77	0	0.00	43.80	13	14,241	0.09%
2020/06/18	5	43.55	0	0.00	43.85	5	14,934	0.03%
2020/06/17	0	0.00	10	44.25	44.30	-10	15,019	-0.07%
2020/06/16	0	0.00	1	44.20	44.10	-1	15,493	-0.01%
2020/06/15	0	0.00	1	43.55	43.10	-1	16,095	-0.01%
2020/06/12	0	0.00	1	42.80	43.25	-1	16,407	-0.01%
2020/06/11	12	43.45	1	44.05	43.60	11	16,848	0.07%
2020/06/10	0	0.00	26	44.63	44.60	-26	17,044	-0.15%
2020/06/09	0	0.00	5	44.05	44.00	-5	17,833	-0.03%
2020/06/08	0	0.00	1	44.00	43.85	-1	18,181	-0.01%
2020/06/05	2	43.48	0	0.00	43.50	2	18,324	0.01%
2020/06/04	1	43.30	31	43.50	43.55	-30	18,566	-0.16%
2020/06/03	0	0.00	10	43.43	43.55	-10	18,973	-0.05%
2020/06/02	0	0.00	2	42.90	42.95	-2	18,957	-0.01%
2020/06/01	0	0.00	1	42.95	42.50	-1	18,967	-0.01%
2020/05/29	2	41.80	0	0.00	42.40	2	18,961	0.01%
2020/05/26	1	42.50	2	42.70	42.45	-1	18,940	-0.01%
2020/05/25	7	41.20	1	41.80	41.70	6	18,867	0.03%
2020/05/22	20	41.93	5	41.65	41.70	15	18,881	0.08%
2020/05/21	1	42.20	13	42.46	42.70	-12	18,910	-0.06%
2020/05/20	1	42.30	31	42.25	42.25	-30	18,801	-0.16%
2020/05/19	1	42.00	0	0.00	42.00	1	18,690	0.01%
2020/05/18	1	41.15	0	0.00	41.20	1	18,448	0.01%
2020/05/15	3	41.08	0	0.00	41.15	3	18,430	0.02%
2020/05/14	10	40.70	0	0.00	40.55	10	18,263	0.05%
2020/05/13	8	40.89	0	0.00	40.95	8	18,156	0.04%
2020/05/11	0	0.00	1	41.30	41.20	-1	18,225	-0.01%
2020/05/08	1.5	40.78	0	0.00	40.65	1.5	18,241	0.01%
2020/05/07	4	40.58	0	0.00	40.50	4	18,279	0.02%
2020/05/05	0	0.00	1	40.90	40.65	-1	18,380	-0.01%
2020/05/04	10	40.90	2	41.15	40.75	8	18,411	0.04%
2020/04/30	0.5	42.20	1	41.95	42.30	-0.5	18,225	0.00%
2020/04/27	1	40.15	7	40.09	40.10	-6	18,723	-0.03%
2020/04/24	5	39.50	0	0.00	39.20	5	18,683	0.03%
2020/04/23	0	0.00	2	39.75	39.60	-2	18,723	-0.01%
2020/04/22	2	39.45	1	39.30	39.45	1	18,721	0.01%
2020/04/21	14	39.23	0	0.00	39.00	14	18,670	0.07%
2020/04/20	0.3	40.25	0	0.00	40.10	0.3	18,566	0.00%
2020/04/17	1	40.60	3	40.92	40.60	-2	18,610	-0.01%
2020/04/16	6	40.20	0	0.00	40.20	6	18,482	0.03%
2020/04/15	7	40.80	0	0.00	41.05	7	18,295	0.04%
2020/04/14	10	39.85	2	39.93	40.65	8	18,190	0.04%
2020/04/13	5	39.48	0	0.00	39.50	5	18,003	0.03%
2020/04/10	10	38.60	6	38.90	39.20	4	17,881	0.02%
2020/04/09	10	38.05	20	38.16	38.20	-10	17,767	-0.06%
2020/04/08	0	0.00	1	38.00	37.95	-1	17,642	-0.01%
2020/04/07	0	0.00	9	37.16	37.25	-9	17,403	-0.05%
2020/04/06	2	37.15	0	0.00	37.30	2	17,181	0.01%
2020/04/01	20	37.46	0	0.00	37.40	20	16,908	0.12%
2020/03/31	8	37.94	0	0.00	37.55	8	16,767	0.05%
2020/03/30	0	0.00	1	37.45	37.90	-1	16,494	-0.01%
2020/03/27	12	38.14	4	38.10	38.30	8	16,359	0.05%
2020/03/26	5	36.90	6	37.26	37.30	-1	16,114	-0.01%
2020/03/25	0.1	37.15	4	37.04	37.10	-3.9	16,112	-0.02%
2020/03/24	3	36.97	0	0.00	36.25	3	15,922	0.02%
2020/03/23	5	35.65	1	35.35	36.00	4	15,817	0.03%
2020/03/20	7	36.14	1	35.85	37.50	6	15,842	0.04%
2020/03/19	4	35.20	7	35.26	34.85	-3	15,428	-0.02%
2020/03/18	9	37.10	0	0.00	36.85	9	15,332	0.06%
2020/03/17	2	37.35	6	37.10	37.35	-4	15,127	-0.03%
2020/03/16	4	38.78	1	39.05	38.05	3	14,810	0.02%
2020/03/13	35	38.15	4	38.21	39.65	31	14,425	0.21%
2020/03/12	14	40.71	3	40.83	40.50	11	13,472	0.08%
2020/03/11	1	42.50	0	0.00	42.15	1	13,056	0.01%
2020/03/10	1	42.50	1	42.35	42.35	0	13,022	0.00%
2020/03/09	14	42.79	10	42.80	42.35	4	12,848	0.03%
2020/03/06	4	44.30	0	0.00	44.20	4	12,372	0.03%
2020/03/05	0	0.00	1	44.85	45.15	-1	12,347	-0.01%
2020/03/04	3	44.15	0	0.00	44.45	3	12,451	0.02%
2020/03/02	1	43.75	0	0.00	43.95	1	12,678	0.01%
2020/02/26	2.6	44.66	0	0.00	44.70	2.6	13,411	0.02%
2020/02/24	12	45.09	0	0.00	45.00	12	13,338	0.09%
2020/02/21	2	45.80	0	0.00	45.70	2	13,244	0.02%
2020/02/19	1	46.20	0	0.00	46.35	1	13,295	0.01%
2020/02/11	0	0.00	12	45.90	46.00	-12	13,347	-0.09%
2020/02/10	2	45.00	0	0.00	45.15	2	13,575	0.01%
2020/02/04	2	44.85	0	0.00	45.05	2	13,912	0.01%
2020/02/03	2	43.88	1	44.60	44.15	1	13,979	0.01%
2020/01/31	1	45.15	2	45.30	45.05	-1	13,806	-0.01%
2020/01/30	13	45.68	7	45.00	45.00	6	13,719	0.04%
2020/01/17	5	47.00	2	47.08	47.15	3	13,064	0.02%
2020/01/14	0	0.00	0.5	46.95	47.00	-0.5	12,838	0.00%
2020/01/10	0	0.00	2	46.43	46.40	-2	12,676	-0.02%
2020/01/08	0	0.00	6	45.90	45.80	-6	12,623	-0.05%
2020/01/03	2	46.75	2	46.65	46.75	0	12,558	0.00%
2019/12/30	0	0.00	2	46.60	46.70	-2	12,500	-0.02%
2019/12/20	0	0.00	1	46.75	46.75	-1	12,650	-0.01%
2019/12/19	0	0.00	1	46.60	46.75	-1	12,514	-0.01%
2019/12/17	1	46.40	1	46.25	46.50	0	12,454	0.00%
2019/12/16	2	46.88	0	0.00	46.60	2	12,268	0.02%
2019/12/13	0	0.00	20	46.69	47.15	-20	12,136	-0.16%
2019/12/12	10	46.00	0	0.00	46.05	10	11,685	0.09%
2019/12/11	0	0.00	5	46.02	45.95	-5	11,598	-0.04%
2019/12/10	1	45.50	0	0.00	45.55	1	11,447	0.01%
2019/12/09	1	45.30	1	45.45	45.45	0	11,404	0.00%
2019/12/06	0	0.00	2	45.35	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	1	44.75	0	0.00	44.80	1	11,452	0.01%
2019/12/02	6	44.52	31	44.69	44.80	-25	11,513	-0.22%
2019/11/29	12.5	44.94	2	44.85	44.80	10.5	11,431	0.09%
2019/11/28	1	45.35	0	0.00	45.40	1	11,208	0.01%
2019/11/27	10	45.70	4	45.76	45.85	6	11,107	0.05%
2019/11/26	3	46.05	2	46.35	46.00	1	10,945	0.01%
2019/11/25	1	46.10	16	46.04	46.10	-15	10,286	-0.15%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/20	0	0.00	1	45.20	45.45	-1	9,948	-0.01%
2019/11/15	0	0.00	1	45.10	45.30	-1	9,898	-0.01%
2019/11/13	10	45.50	0	0.00	45.30	10	10,209	0.10%
2019/11/12	0	0.00	1	45.65	45.55	-1	10,259	-0.01%
2019/11/11	4	45.20	0	0.00	45.20	4	10,222	0.04%
2019/11/08	0	0.00	2	45.63	45.60	-2	10,236	-0.02%
2019/11/07	1	45.50	0.4	45.55	45.50	0.6	10,148	0.01%
2019/11/06	13	45.72	2	45.50	45.85	11	9,873	0.11%
2019/11/05	3	44.95	0	0.00	44.95	3	9,380	0.03%
2019/11/04	2	44.70	0	0.00	44.95	2	9,414	0.02%
2019/11/01	4	44.48	0	0.00	44.55	4	9,445	0.04%
2019/10/31	4	45.04	1	45.35	44.55	3	9,553	0.03%
2019/10/30	5	45.20	0	0.00	45.45	5	9,452	0.05%
2019/10/29	0	0.00	5	45.39	45.45	-5	9,564	-0.05%
2019/10/28	5	45.35	0	0.00	45.30	5	9,503	0.05%
2019/10/21	0	0.00	9	45.40	45.40	-9	9,511	-0.09%
2019/10/18	0.4	45.15	0	0.00	45.25	0.4	9,561	0.00%
2019/10/17	2.4	45.13	2	45.20	45.30	0.4	9,504	0.00%
2019/10/16	0	0.00	8	45.11	45.25	-8	9,499	-0.08%
2019/10/15	1.6	44.82	1	44.90	44.95	0.6	9,492	0.01%
2019/10/08	0	0.00	1	44.50	44.30	-1	9,457	-0.01%
2019/10/07	20	43.98	0	0.00	44.00	20	9,406	0.21%
2019/10/04	0	0.00	5	44.05	44.00	-5	9,453	-0.05%
2019/10/03	0	0.00	2	44.00	44.10	-2	9,476	-0.02%
2019/10/01	0	0.00	3	44.93	45.00	-3	9,586	-0.03%
2019/09/25	0	0.00	4	44.48	44.40	-4	10,268	-0.04%
2019/09/24	6	44.95	26	44.84	45.00	-20	10,405	-0.19%
2019/09/23	0	0.00	1	44.85	44.85	-1	10,504	-0.01%
2019/09/20	0	0.00	10	45.25	45.15	-10	10,806	-0.09%
2019/09/18	0	0.00	260	45.46	45.60	-260	10,735	-2.42%	大賣/鉅額交易
2019/09/17	0	0.00	156	45.28	45.55	-156	10,693	-1.46%	大賣/鉅額交易
2019/09/16	0	0.00	112	45.28	45.30	-112	10,762	-1.04%	大賣/鉅額交易
2019/09/12	1	45.05	59	45.13	45.00	-58	10,726	-0.54%
2019/09/11	0	0.00	10	44.95	44.95	-10	10,826	-0.09%
2019/09/10	10	44.90	108	44.97	44.90	-98	10,813	-0.91%	大賣/
2019/09/09	0	0.00	100	44.37	44.55	-100	10,670	-0.94%
2019/09/06	0	0.00	21	43.95	44.00	-21	10,567	-0.20%
2019/08/30	0	0.00	1	43.65	43.65	-1	10,756	-0.01%
2019/08/29	0.5	43.30	0	0.00	43.15	0.5	10,797	0.00%
2019/08/27	0	0.00	2	43.50	43.50	-2	10,851	-0.02%
2019/08/26	1	42.90	0	0.00	43.00	1	10,789	0.01%
2019/08/20	1	42.95	9	43.06	42.90	-8	11,111	-0.07%
2019/08/19	0	0.00	15	43.50	43.35	-15	11,128	-0.13%
2019/08/16	0	0.00	11	43.38	43.15	-11	11,048	-0.10%
2019/08/15	3	41.78	4	42.20	41.90	-1	10,942	-0.01%
2019/08/14	1	42.05	2	42.50	42.05	-1	11,055	-0.01%
2019/08/13	6	42.46	0	0.00	42.30	6	11,116	0.05%
2019/08/12	1	42.10	0	0.00	41.90	1	11,259	0.01%
2019/08/08	13	41.89	0	0.00	41.90	13	11,569	0.11%
2019/08/07	3	41.68	0	0.00	41.65	3	11,618	0.03%
2019/08/06	13	41.34	0	0.00	41.70	13	11,901	0.11%
2019/08/05	3	42.07	0	0.00	42.00	3	11,942	0.03%
2019/08/02	3	42.33	0	0.00	42.35	3	11,942	0.03%
2019/08/01	3	42.85	1	42.85	42.90	2	12,024	0.02%
2019/07/31	3	43.22	2	43.15	43.20	1	12,042	0.01%
2019/07/30	0.3	43.50	0	0.00	43.50	0.3	11,991	0.00%
2019/07/24	8	43.49	0	0.00	43.45	8	12,543	0.06%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/22	1	43.85	0	0.00	43.60	1	12,563	0.01%
2019/07/19	1	43.65	0	0.00	43.50	1	12,593	0.01%
2019/07/18	21	43.45	0	0.00	43.45	21	12,590	0.17%
2019/07/17	102	43.59	0	0.00	43.50	102	12,580	0.81%	大買/鉅額交易
2019/07/15	20	43.75	0	0.00	43.85	20	12,428	0.16%
2019/07/12	24	44.13	0	0.00	43.95	24	12,723	0.19%
2019/07/09	1	44.20	0	0.00	44.05	1	13,055	0.01%
2019/07/04	1	44.40	1	44.60	44.35	0	13,236	0.00%
2019/07/03	0	0.00	5.2	46.00	46.10	-5.2	13,177	-0.04%
2019/07/02	2	46.25	8	46.18	46.25	-6	13,031	-0.05%
2019/07/01	0	0.00	1	46.25	46.25	-1	12,781	-0.01%
2019/06/28	0	0.00	61	46.08	45.85	-61	12,611	-0.48%
2019/06/27	0	0.00	172	45.84	45.80	-172	12,572	-1.37%	大賣/鉅額交易
2019/06/26	0	0.00	14.5	45.41	45.40	-14.5	12,505	-0.12%
2019/06/21	1	44.65	0	0.00	44.45	1	12,633	0.01%
2019/06/19	0	0.00	19	44.66	44.80	-19	12,755	-0.15%
2019/06/18	1	44.35	17	44.30	44.50	-16	12,656	-0.13%
2019/06/17	0	0.00	1	44.10	44.10	-1	12,868	-0.01%
2019/06/14	5	43.70	0	0.00	43.55	5	13,091	0.04%
2019/06/13	5	43.38	0	0.00	43.65	5	13,170	0.04%
2019/06/11	0	0.00	8	44.41	44.45	-8	13,372	-0.06%
2019/06/05	22	43.19	1	43.10	43.10	21	13,478	0.16%
2019/06/04	1	43.65	1	43.90	43.90	0	13,470	0.00%
2019/06/03	1	43.20	1	43.40	43.65	0	13,451	0.00%
2019/05/31	1	43.15	0	0.00	43.25	1	13,432	0.01%
2019/05/30	50	42.50	0	0.00	42.60	50	13,379	0.37%
2019/05/29	51	42.35	0	0.00	42.45	51	13,576	0.38%
2019/05/28	3	42.15	0	0.00	42.30	3	13,740	0.02%
2019/05/27	10	42.05	1	42.15	42.30	9	13,665	0.07%
2019/05/24	30	42.05	0	0.00	42.00	30	13,806	0.22%
2019/05/23	0	0.00	2	42.35	42.50	-2	13,755	-0.01%
2019/05/22	17	42.54	0	0.00	42.50	17	13,835	0.12%
2019/05/21	1	42.00	0	0.00	43.05	1	13,864	0.01%
2019/05/20	10	41.94	0	0.00	41.90	10	13,733	0.07%
2019/05/17	7	41.97	0	0.00	41.90	7	13,636	0.05%
2019/05/16	88	42.45	0	0.00	42.00	88	13,498	0.65%
2019/05/15	41	43.25	0	0.00	43.25	41	13,362	0.31%
2019/05/14	40	43.05	0	0.00	43.15	40	13,373	0.30%
2019/05/13	22	43.88	0	0.00	43.80	22	13,270	0.17%
2019/05/10	0	0.00	1	44.95	44.60	-1	13,345	-0.01%
2019/05/09	54	44.85	0	0.00	44.60	54	13,436	0.40%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/07	3	45.40	0	0.00	45.40	3	13,491	0.02%
2019/05/06	6	45.64	1	45.50	45.60	5	13,686	0.04%
2019/05/03	11	46.15	0	0.00	46.15	11	13,628	0.08%
2019/05/02	1	45.75	3	46.10	46.40	-2	13,506	-0.01%
2019/04/30	9	45.62	1	45.65	45.60	8	13,422	0.06%
2019/04/29	0	0.00	2	45.50	45.70	-2	13,422	-0.01%
2019/04/26	1	45.25	0.4	45.30	45.50	0.6	13,449	0.00%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/24	0	0.00	1	45.35	45.40	-1	13,919	-0.01%
2019/04/23	3	45.25	24	45.28	45.35	-21	14,182	-0.15%
2019/04/19	40	45.20	0	0.00	45.20	40	14,744	0.27%
2019/04/18	9	44.82	1	45.00	45.00	8	14,768	0.05%
2019/04/16	52	45.41	0	0.00	45.30	52	14,477	0.36%
2019/04/15	21	45.62	0	0.00	45.70	21	14,346	0.15%
2019/04/11	1	45.80	4	45.95	45.55	-3	14,325	-0.02%
2019/04/10	3	45.45	9	45.46	45.50	-6	14,249	-0.04%
2019/04/08	2	45.35	0	0.00	45.35	2	14,074	0.01%
2019/04/03	0	0.00	1	45.95	46.00	-1	13,801	-0.01%
2019/04/02	0	0.00	4	45.95	46.00	-4	13,773	-0.03%
2019/04/01	1	45.60	1	45.85	45.60	0	13,728	0.00%
2019/03/29	0	0.00	2	45.85	46.00	-2	13,562	-0.01%
2019/03/28	4	44.91	6	44.93	45.10	-2	13,404	-0.01%
2019/03/27	34	45.00	1	45.00	44.95	33	13,331	0.25%
2019/03/26	3	45.62	0	0.00	45.50	3	13,224	0.02%
2019/03/25	156	45.68	1	45.75	45.55	155	13,349	1.16%	大買/鉅額交易
2019/03/22	52	46.38	0	0.00	46.40	52	13,166	0.39%
2019/03/21	15	46.91	0	0.00	46.90	15	13,054	0.11%
2019/03/20	1	47.15	23	47.21	47.15	-22	13,050	-0.17%
2019/03/19	0	0.00	7	46.71	46.95	-7	12,850	-0.05%
2019/03/18	2	45.75	0	0.00	46.00	2	12,664	0.02%
2019/03/14	32	45.25	0	0.00	45.25	32	12,452	0.26%
2019/03/12	41	45.04	0	0.00	45.00	41	12,423	0.33%
2019/03/11	11.3	44.51	0	0.00	44.50	11.3	12,436	0.09%
2019/03/08	3	44.68	0	0.00	44.70	3	12,490	0.02%
2019/03/05	60.7	45.05	1	45.05	45.10	59.7	12,846	0.46%
2019/03/04	140	44.81	2	45.15	45.15	138	12,921	1.07%	大買/鉅額交易
2019/02/26	2	45.40	13	45.54	45.45	-11	12,558	-0.09%
2019/02/25	1	45.10	176	45.18	45.30	-175	12,239	-1.43%	大賣/鉅額交易
2019/02/22	80	44.95	1	44.95	45.00	79	12,147	0.65%
2019/02/21	41	45.10	0	0.00	45.10	41	12,083	0.34%
2019/02/20	1	45.05	2	44.98	45.05	-1	12,003	-0.01%
2019/02/19	4	44.83	0	0.00	44.85	4	11,846	0.03%
2019/02/18	15	44.73	0	0.00	44.75	15	11,801	0.13%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	0	0.00	36	44.80	44.50	-36	11,660	-0.31%
2019/02/13	37	44.36	4	44.60	44.60	33	11,458	0.29%
2019/02/11	1	44.90	1	44.90	44.15	0	11,317	0.00%
2019/01/29	7	44.65	2	44.63	44.75	5	11,121	0.04%
2019/01/28	2	44.48	36	44.45	44.60	-34	10,954	-0.31%
2019/01/24	18	44.05	0	0.00	44.05	18	10,643	0.17%
2019/01/22	73	44.40	0	0.00	44.25	73	10,710	0.68%
2019/01/21	11	44.31	1	44.45	44.30	10	10,736	0.09%
2019/01/17	16	44.07	0	0.00	44.05	16	11,002	0.15%
2019/01/16	31	44.16	15	44.10	44.00	16	10,922	0.15%
2019/01/15	5	44.65	0	0.00	44.60	5	10,614	0.05%
2019/01/14	26	45.36	0	0.00	45.00	26	10,342	0.25%
2019/01/10	4	46.63	0	0.00	46.90	4	9,958	0.04%
2019/01/09	0	0.00	19	46.67	47.05	-19	10,011	-0.19%
2019/01/07	18	45.95	0	0.00	45.95	18	10,273	0.18%
2019/01/04	1	45.00	1	45.50	45.30	0	10,445	0.00%
2019/01/03	1	46.00	0	0.00	45.80	1	10,903	0.01%
2019/01/02	4	46.23	15	47.10	46.10	-11	11,063	-0.10%
2018/12/28	16	46.55	0	0.00	47.05	16	11,114	0.14%
2018/12/26	1	46.70	10	46.70	46.50	-9	11,549	-0.08%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/20	2	47.00	0	0.00	47.05	2	12,555	0.02%
2018/12/18	8	47.08	0	0.00	47.05	8	12,666	0.06%
2018/12/14	5	47.58	0	0.00	47.45	5	13,129	0.04%
2018/12/12	0	0.00	1	47.70	47.55	-1	13,095	-0.01%
2018/12/11	3	47.27	0	0.00	47.25	3	13,061	0.02%
2018/12/10	10	47.48	0	0.00	47.50	10	12,977	0.08%
2018/12/07	6	47.95	0	0.00	48.00	6	12,947	0.05%
2018/12/06	4	48.03	2	48.00	48.00	2	12,897	0.02%
2018/12/05	2	48.30	0	0.00	48.35	2	12,874	0.02%
2018/12/04	5	48.71	0	0.00	48.75	5	12,872	0.04%
2018/12/03	1	49.15	0	0.00	49.15	1	12,840	0.01%
2018/11/29	3.2	48.79	0	0.00	48.60	3.2	12,537	0.03%
2018/11/28	13	49.02	0	0.00	48.85	13	12,400	0.10%
2018/11/27	7	49.28	0	0.00	49.10	7	12,281	0.06%
2018/11/26	2	50.00	0	0.00	49.90	2	12,278	0.02%
2018/11/21	10	50.50	1	50.10	50.70	9	12,268	0.07%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/16	1	51.10	0	0.00	51.10	1	12,391	0.01%
2018/11/09	0	0.00	17	50.91	51.10	-17	12,793	-0.13%
2018/11/08	0	0.00	7	50.83	50.90	-7	12,772	-0.05%
2018/11/07	0	0.00	2	50.00	50.30	-2	12,670	-0.02%
2018/11/02	2	48.30	3	48.37	48.90	-1	12,682	-0.01%
2018/10/31	0	0.00	2	48.10	48.45	-2	12,664	-0.02%
2018/10/30	2	47.33	10	47.57	47.50	-8	12,580	-0.06%
2018/10/29	0	0.00	3	46.95	46.90	-3	12,550	-0.02%
2018/10/26	15	46.91	0	0.00	47.10	15	12,485	0.12%
2018/10/25	7	48.36	0	0.00	48.00	7	12,226	0.06%
2018/10/24	3	49.23	0	0.00	49.15	3	12,250	0.02%
2018/10/19	0	0.00	2	50.10	50.20	-2	12,270	-0.02%
2018/10/17	0	0.00	5	50.10	49.75	-5	12,384	-0.04%
2018/10/16	2	49.60	0	0.00	49.70	2	12,337	0.02%
2018/10/15	6	49.95	0	0.00	49.95	6	12,269	0.05%
2018/10/12	2	49.18	1	50.00	50.10	1	12,013	0.01%
2018/10/11	6	49.93	9	50.23	49.65	-3	11,865	-0.03%
2018/10/09	0	0.00	5	51.88	51.50	-5	11,377	-0.04%
2018/10/08	0	0.00	1	51.60	51.60	-1	11,184	-0.01%
2018/10/05	3	50.80	1	51.90	50.90	2	11,086	0.02%
2018/10/04	1	51.30	0	0.00	51.60	1	10,810	0.01%
2018/10/03	1	52.20	3	52.00	51.80	-2	10,746	-0.02%
2018/10/02	0	0.00	3	52.40	52.10	-3	10,636	-0.03%
2018/10/01	1	52.40	0	0.00	52.50	1	10,512	0.01%
2018/09/27	1	51.10	3	51.93	51.90	-2	10,330	-0.02%
2018/09/26	1	50.90	0	0.00	51.00	1	10,162	0.01%
2018/09/21	3	51.10	9	51.14	51.10	-6	10,288	-0.06%
2018/09/20	1	50.50	3	50.40	50.40	-2	9,862	-0.02%
2018/09/14	0	0.00	1	50.20	50.10	-1	10,481	-0.01%
2018/09/11	0	0.00	20	49.55	49.80	-20	11,015	-0.18%
2018/09/10	3	49.45	0	0.00	49.40	3	11,238	0.03%
2018/09/07	9	49.60	0	0.00	49.50	9	11,443	0.08%
2018/09/05	1	50.50	0	0.00	50.20	1	11,510	0.01%
2018/08/31	0	0.00	4.3	50.69	50.90	-4.3	11,622	-0.04%
2018/08/30	2	50.55	10	50.70	50.50	-8	11,622	-0.07%
2018/08/29	0	0.00	0.1	50.70	50.90	-0.1	11,686	0.00%
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/17	7	49.89	0	0.00	49.90	7	12,024	0.06%
2018/08/16	0	0.00	1	49.60	49.70	-1	11,979	-0.01%
2018/08/13	32	50.47	2	50.15	50.10	30	12,264	0.24%
2018/08/10	2	50.90	0	0.00	50.90	2	12,319	0.02%
2018/08/02	3	50.20	0	0.00	50.20	3	13,141	0.02%
2018/07/31	1	50.90	6	50.73	50.70	-5	13,175	-0.04%
2018/07/30	0	0.00	10	50.10	50.40	-10	12,966	-0.08%
2018/07/27	1	50.00	0	0.00	50.20	1	13,116	0.01%
2018/07/26	0	0.00	0.3	50.50	50.30	-0.3	13,168	0.00%
2018/07/25	13	50.23	3	50.30	50.20	10	13,156	0.08%
2018/07/24	7	50.39	0	0.00	50.30	7	13,149	0.05%
2018/07/23	0	0.00	2	50.70	51.00	-2	13,077	-0.02%
2018/07/16	0	0.00	2	50.80	50.70	-2	13,165	-0.02%
2018/07/12	0	0.00	1	50.50	50.70	-1	13,283	-0.01%
2018/07/11	12	50.16	0	0.00	50.30	12	13,360	0.09%
2018/07/10	0	0.00	1	50.30	50.50	-1	13,348	-0.01%
2018/07/05	1	49.45	0	0.00	49.80	1	13,409	0.01%
2018/07/04	0	0.00	2	49.95	50.00	-2	13,615	-0.01%
2018/07/03	2	50.00	0	0.00	50.00	2	13,638	0.01%
2018/07/02	6	50.50	0	0.00	50.30	6	13,535	0.04%
2018/06/26	1	51.00	0	0.00	50.90	1	13,056	0.01%
2018/06/22	0	0.00	1	53.60	53.70	-1	12,586	-0.01%
2018/06/21	0	0.00	3	54.13	53.90	-3	12,476	-0.02%
2018/06/20	0	0.00	1	53.90	53.70	-1	12,714	-0.01%
2018/06/14	2	52.90	0	0.00	52.90	2	12,213	0.02%
2018/06/11	0	0.00	9	53.70	53.70	-9	12,305	-0.07%
2018/06/08	6	53.72	0	0.00	53.80	6	12,317	0.05%
2018/06/07	0	0.00	3	53.73	54.00	-3	12,354	-0.02%
2018/06/06	1	53.10	10	53.35	53.30	-9	12,473	-0.07%
2018/06/05	0	0.00	4	52.85	53.00	-4	12,369	-0.03%
2018/06/01	2	51.70	0	51.80	51.80	2	12,348	0.02%
2018/05/31	1	51.80	0	0.00	52.10	1	12,376	0.01%
2018/05/30	1	51.50	0	0.00	51.20	1	12,242	0.01%
2018/05/29	2	52.80	0	0.00	52.80	2	12,296	0.02%
2018/05/28	0	0.00	4	53.45	53.30	-4	12,441	-0.03%
2018/05/23	0	0.00	6	53.62	53.30	-6	12,693	-0.05%
2018/05/22	0	0.00	6	53.58	53.70	-6	12,665	-0.05%
2018/05/18	0	0.00	4	52.90	52.90	-4	12,560	-0.03%
2018/05/17	0	0.00	41	52.40	52.50	-41	12,527	-0.33%
2018/05/16	5	52.00	1	52.00	52.20	4	12,388	0.03%
2018/05/15	2	51.50	0	0.00	51.20	2	12,430	0.02%
2018/05/14	32	51.71	0	0.00	51.80	32	12,756	0.25%
2018/05/11	0	0.00	1	51.30	51.80	-1	12,840	-0.01%
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/04	0	0.00	1	50.20	50.10	-1	12,970	-0.01%
2018/05/03	0	0.00	1	50.80	50.40	-1	12,844	-0.01%
2018/05/02	0	0.00	1	51.20	51.30	-1	13,013	-0.01%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/27	1	50.80	5	50.70	50.80	-4	13,174	-0.03%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/20	1	50.40	0	0.00	50.40	1	13,801	0.01%
2018/04/19	1	50.50	0	0.00	50.60	1	14,009	0.01%
2018/04/18	1	50.10	0	0.00	50.00	1	14,012	0.01%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/11	0	0.00	2	51.45	51.00	-2	14,669	-0.01%
2018/04/10	0	0.00	1	51.00	51.00	-1	14,659	-0.01%
2018/03/31	1	50.10	16	50.30	50.20	-15	14,579	-0.10%
2018/03/30	16	50.10	0	0.00	50.10	16	14,685	0.11%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	1.2	50.13	0	0.00	50.30	1.2	14,603	0.01%
2018/03/23	25	50.37	0	0.00	50.30	25	14,657	0.17%
2018/03/22	0	0.00	2	51.90	51.80	-2	14,418	-0.01%
2018/03/19	0	0.00	2	51.40	51.60	-2	14,353	-0.01%
2018/03/16	1	50.80	0	0.00	51.70	1	14,383	0.01%
2018/03/12	0	0.00	5	51.86	51.80	-5	14,194	-0.04%
2018/03/07	4	50.67	0	0.00	50.30	4	14,758	0.03%
2018/03/02	1	51.00	0	0.00	50.80	1	15,494	0.01%
2018/02/27	0	0.00	1	52.50	52.20	-1	15,405	-0.01%
2018/02/26	1	52.00	0	0.00	52.20	1	15,360	0.01%
2018/02/22	5	51.60	0	0.00	51.80	5	16,252	0.03%
2018/02/21	0	0.00	2	51.60	51.90	-2	16,922	-0.01%
2018/02/12	2	50.95	0	0.00	51.00	2	16,782	0.01%
2018/02/09	1	49.20	0	0.00	50.20	1	16,786	0.01%
2018/02/07	0	0.00	29	50.58	50.20	-29	16,574	-0.17%
2018/02/06	14	49.24	1	49.50	49.20	13	16,301	0.08%
2018/02/05	2	52.00	9	52.00	52.10	-7	15,858	-0.04%
2018/02/01	0	0.00	1	54.30	54.00	-1	15,579	-0.01%
2018/01/31	0	0.00	2	54.20	54.20	-2	15,496	-0.01%
2018/01/30	1	53.20	2	53.90	53.10	-1	15,396	-0.01%
2018/01/29	0	0.00	3	53.70	54.00	-3	15,380	-0.02%
2018/01/25	0	0.00	0.2	53.20	53.40	-0.2	15,563	0.00%
2018/01/24	5	52.90	0	0.00	52.80	5	15,373	0.03%
2018/01/23	1	53.70	0	0.00	54.00	1	15,235	0.01%
2018/01/18	0	0.00	0.2	53.80	53.80	-0.2	15,268	0.00%
2018/01/17	1	54.10	1	54.10	54.20	0	15,074	0.00%
2018/01/16	0	0.00	4	54.43	54.80	-4	14,907	-0.03%
2018/01/15	0	0.00	11	54.20	54.10	-11	14,546	-0.08%
2018/01/11	0	0.00	8.4	52.85	53.00	-8.4	14,227	-0.06%
2018/01/10	0	0.00	4	53.13	53.00	-4	14,236	-0.03%
2018/01/08	0	0.00	1	52.50	52.50	-1	13,984	-0.01%
2018/01/05	0	0.00	5	52.16	52.20	-5	13,900	-0.04%
2018/01/04	0	0.00	3	51.73	51.90	-3	13,779	-0.02%
2018/01/03	1	51.40	41	51.50	51.50	-40	13,865	-0.29%