富邦金 (2881)-凱基-中壢券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
69.0
漲跌
--
漲幅
0.00%
成交量
9,344張
產業
上市金融類股▲0.27%
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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	0.2	69.03	2	69.10	69.00	-1.8	14,643	-0.01%
2024/05/02	7	69.26	48.4	69.29	69.00	-41.4	14,623	-0.28%
2024/04/30	14	69.10	13	69.60	69.10	1	14,584	0.01%
2024/04/29	18.1	69.01	5.5	69.34	69.40	12.5	14,502	0.09%
2024/04/26	35.4	67.85	0	0.00	67.60	35.4	14,280	0.25%
2024/04/25	1	66.50	0.6	66.30	66.40	0.4	14,183	0.00%
2024/04/24	1	66.71	0	0.00	66.80	1	14,297	0.01%
2024/04/23	6.4	66.35	2	66.50	66.30	4.4	14,674	0.03%
2024/04/22	1	66.40	7	65.90	66.20	-6	14,818	-0.04%
2024/04/19	28.4	64.94	5.1	65.01	65.00	23.3	14,682	0.16%
2024/04/18	5.4	65.86	0	0.00	66.30	5.4	14,312	0.04%
2024/04/17	19	66.11	5.5	66.04	66.00	13.5	14,158	0.10%
2024/04/16	26.3	66.17	5	66.62	65.70	21.3	14,009	0.15%
2024/04/15	3.6	67.50	2	67.60	67.40	1.6	13,715	0.01%
2024/04/12	25.2	67.83	6	67.88	67.80	19.2	13,827	0.14%
2024/04/11	35.8	68.45	3	68.40	68.40	32.8	13,737	0.24%
2024/04/10	4.2	69.70	0	0.00	69.20	4.2	13,540	0.03%
2024/04/09	1	69.60	71.8	69.52	70.00	-70.8	13,590	-0.52%
2024/04/08	2.2	68.25	0	0.00	68.70	2.2	13,482	0.02%
2024/04/03	11.1	68.71	0	0.00	68.60	11.1	13,479	0.08%
2024/04/02	3.3	69.25	1	69.30	69.50	2.3	13,362	0.02%
2024/04/01	29.1	69.90	1.4	69.58	69.50	27.7	13,371	0.21%
2024/03/29	22	69.09	0.7	69.60	69.70	21.3	13,366	0.16%
2024/03/28	8.1	69.36	5.1	69.36	69.30	3	13,306	0.02%
2024/03/27	0.1	69.50	2	69.75	69.80	-1.9	13,244	-0.01%
2024/03/26	0.4	69.24	38.1	69.26	69.60	-37.6	13,283	-0.28%
2024/03/25	8	69.00	49	69.50	69.00	-41	13,373	-0.31%
2024/03/22	2.2	69.31	14.1	69.91	69.60	-11.9	13,255	-0.09%
2024/03/21	0.1	70.20	13.3	70.16	70.70	-13.2	13,122	-0.10%
2024/03/20	0	0.00	1.1	70.17	69.60	-1.1	13,290	-0.01%
2024/03/19	0	0.00	9.3	69.94	69.80	-9.3	13,945	-0.07%
2024/03/18	2.2	69.03	22.1	69.33	69.50	-19.9	13,834	-0.14%
2024/03/15	19.6	69.41	8	69.43	69.60	11.5	13,747	0.08%
2024/03/14	6	70.37	27.1	70.44	70.70	-21.1	13,274	-0.16%
2024/03/13	1.1	69.23	33	69.41	69.90	-31.9	13,016	-0.25%
2024/03/12	0.2	69.50	1.4	69.40	69.70	-1.2	13,025	-0.01%
2024/03/11	0	0.00	15.7	69.70	69.20	-15.7	12,911	-0.12%
2024/03/08	91	68.36	8.3	68.92	69.20	82.7	12,838	0.64%
2024/03/07	0	67.40	4.3	67.77	68.10	-4.3	12,575	-0.03%
2024/03/06	5.3	67.42	2.5	67.38	67.30	2.8	12,463	0.02%
2024/03/05	1.7	67.26	1.2	67.36	67.30	0.5	12,754	0.00%
2024/03/04	20	67.70	0.2	67.50	67.40	19.8	12,816	0.15%
2024/03/01	3.3	67.61	0.1	67.80	67.40	3.2	12,878	0.02%
2024/02/29	1	66.50	5.2	67.33	68.00	-4.2	12,846	-0.03%
2024/02/27	4	66.93	5.4	67.01	66.90	-1.4	12,588	-0.01%
2024/02/26	2	66.65	9.3	66.44	66.90	-7.3	12,529	-0.06%
2024/02/23	3.1	66.70	2.1	66.75	66.60	1.1	12,538	0.01%
2024/02/22	0.3	66.20	2	66.45	66.50	-1.7	12,925	-0.01%
2024/02/21	22	66.20	0.7	66.20	66.30	21.3	13,007	0.16%
2024/02/20	2.3	65.94	10.4	66.44	66.50	-8.2	13,092	-0.06%
2024/02/19	4.1	65.88	12.2	66.00	66.10	-8.1	13,089	-0.06%
2024/02/16	2	65.90	11.2	65.71	65.90	-9.2	13,316	-0.07%
2024/02/15	7.9	65.72	8.8	65.48	65.30	-0.9	13,218	-0.01%
2024/02/05	1.3	64.26	6.7	64.77	64.70	-5.4	12,987	-0.04%
2024/02/02	2.1	64.70	0.6	64.60	64.90	1.4	12,851	0.01%
2024/02/01	0	0.00	5.1	64.71	64.80	-5.1	12,788	-0.04%
2024/01/31	4	64.35	1	64.50	64.50	3	12,743	0.02%
2024/01/30	1.1	64.51	11	64.44	64.30	-9.9	12,664	-0.08%
2024/01/29	0	0.00	8	64.74	64.80	-8	12,620	-0.06%
2024/01/26	1.2	64.60	13.2	64.84	64.80	-12	12,633	-0.09%
2024/01/25	0	0.00	6.1	64.47	64.60	-6.1	12,627	-0.05%
2024/01/23	0	0.00	2.9	63.60	63.90	-2.9	12,652	-0.02%
2024/01/22	12.1	63.33	1	63.30	63.20	11.1	12,692	0.09%
2024/01/19	0.1	62.50	11	63.01	63.00	-10.9	12,624	-0.09%
2024/01/18	3.3	62.07	0	0.00	62.30	3.3	12,575	0.03%
2024/01/17	11.2	62.73	0	0.00	62.30	11.2	12,378	0.09%
2024/01/16	11.3	63.27	0	0.00	63.20	11.3	12,011	0.09%
2024/01/15	5.3	64.30	8	64.30	64.10	-2.7	11,979	-0.02%
2024/01/12	1.1	63.71	2	64.05	64.10	-0.9	12,266	-0.01%
2024/01/11	15	64.13	6.1	64.10	63.90	8.9	12,340	0.07%
2024/01/10	0.4	64.00	0	0.00	64.00	0.4	12,641	0.00%
2024/01/09	7.1	64.07	5.1	64.00	64.00	2.1	12,669	0.02%
2024/01/08	0	0.00	16	64.47	64.10	-16	12,707	-0.13%
2024/01/05	3.1	63.21	1	63.20	63.20	2.1	12,586	0.02%
2024/01/04	3.3	63.48	0.1	63.70	63.50	3.2	12,612	0.03%
2024/01/03	7.3	63.49	1	63.70	63.70	6.3	12,742	0.05%
2024/01/02	0.1	64.30	11	64.40	64.60	-10.9	12,604	-0.09%
2023/12/29	1.1	64.42	8.3	64.62	64.80	-7.2	12,693	-0.06%
2023/12/28	1.1	64.51	4.6	64.69	64.90	-3.5	12,834	-0.03%
2023/12/27	0.2	64.30	3	64.67	64.60	-2.8	12,812	-0.02%
2023/12/26	0	0.00	1	64.20	64.30	-1	12,796	-0.01%
2023/12/22	1.1	63.40	0	0.00	63.50	1.1	12,920	0.01%
2023/12/21	6	63.27	8.7	63.35	63.40	-2.7	13,057	-0.02%
2023/12/20	2.1	63.70	0.2	63.70	63.60	1.9	13,042	0.01%
2023/12/19	3.1	63.80	10.2	63.90	63.90	-7.1	13,026	-0.05%
2023/12/18	2.4	64.30	9.1	64.38	64.50	-6.7	13,092	-0.05%
2023/12/15	1	64.80	66	64.99	65.10	-65	13,080	-0.50%
2023/12/14	23.1	64.53	52	65.04	65.20	-29	12,662	-0.23%
2023/12/13	7	62.74	0	0.00	62.90	7	11,823	0.06%
2023/12/12	4	62.80	1	63.00	63.10	3	11,987	0.03%
2023/12/11	4	62.85	4.2	62.90	62.90	-0.1	11,981	0.00%
2023/12/08	5.3	63.03	0	63.00	63.20	5.3	11,956	0.04%
2023/12/07	21.3	62.69	0.3	63.20	63.20	21	11,888	0.18%
2023/12/06	3.4	63.77	1.1	63.80	63.80	2.2	11,678	0.02%
2023/12/05	1.1	63.70	0	0.00	64.10	1.1	11,639	0.01%
2023/12/04	7	64.13	2.3	64.37	64.40	4.7	11,562	0.04%
2023/12/01	10	63.80	0	0.00	63.80	10	11,614	0.09%
2023/11/29	1.2	63.95	0	0.00	63.70	1.2	11,359	0.01%
2023/11/28	0	0.00	4	64.03	63.90	-4	11,377	-0.04%
2023/11/27	2	63.65	4	63.53	63.50	-2	11,505	-0.02%
2023/11/24	3.3	63.87	0	0.00	63.90	3.3	11,496	0.03%
2023/11/22	1.2	64.56	6.2	64.30	64.60	-4.9	11,573	-0.04%
2023/11/21	0	0.00	20.6	64.60	64.90	-20.6	11,556	-0.18%
2023/11/20	1	63.20	10.1	63.20	63.50	-9.1	11,121	-0.08%
2023/11/17	1	62.70	3	63.00	63.20	-2	11,019	-0.02%
2023/11/16	0	0.00	12.2	62.88	62.90	-12.2	10,907	-0.11%
2023/11/15	1	62.20	15.8	62.51	62.70	-14.8	10,849	-0.14%
2023/11/14	0.7	61.70	2	61.90	61.70	-1.3	10,586	-0.01%
2023/11/13	1	61.70	5	61.42	61.70	-4	10,655	-0.04%
2023/11/10	0.5	61.40	0	0.00	61.50	0.5	10,782	0.00%
2023/11/08	0	0.00	52	61.60	61.70	-52	11,345	-0.46%
2023/11/07	0	0.00	1.1	61.21	61.50	-1.1	11,421	-0.01%
2023/11/06	11	61.53	18.1	61.51	61.50	-7.1	11,533	-0.06%
2023/11/03	1	60.90	1.7	61.10	61.30	-0.6	11,525	-0.01%
2023/11/02	2	60.70	7.2	60.78	60.90	-5.2	11,606	-0.04%
2023/11/01	5	60.10	0	0.00	60.00	5	11,598	0.04%
2023/10/31	1	59.90	14	60.00	60.10	-13	11,596	-0.11%
2023/10/27	0	0.00	22	60.02	60.30	-22	12,134	-0.18%
2023/10/26	5	59.66	2.3	59.81	59.60	2.8	12,483	0.02%
2023/10/25	3	60.03	1	60.30	60.00	2	12,502	0.02%
2023/10/24	20.3	59.74	0	0.00	59.90	20.3	12,831	0.16%
2023/10/23	9.9	59.88	0.6	60.03	59.90	9.3	12,972	0.07%
2023/10/20	15.6	59.64	2.3	60.98	60.70	13.3	12,837	0.10%
2023/10/19	0.1	61.10	3	61.23	61.00	-2.9	12,622	-0.02%
2023/10/18	1.5	60.80	34.9	60.76	61.40	-33.4	12,692	-0.26%
2023/10/16	11.4	60.92	1.9	60.96	61.00	9.6	13,008	0.07%
2023/10/13	6	60.90	0.4	61.10	60.90	5.5	13,435	0.04%
2023/10/12	33	61.51	5	61.50	61.70	28	13,830	0.20%
2023/10/11	3.2	60.92	20.3	61.33	61.60	-17.1	13,883	-0.12%
2023/10/06	7	60.50	8.4	60.68	60.70	-1.4	13,848	-0.01%
2023/10/05	18.2	60.22	1	60.60	60.50	17.2	14,091	0.12%
2023/10/04	29.8	59.86	0.2	60.20	59.70	29.6	14,204	0.21%
2023/10/03	1.4	60.36	0	0.00	60.50	1.4	14,058	0.01%
2023/10/02	10.1	60.77	0	0.00	60.80	10.1	14,187	0.07%
2023/09/28	6.1	61.05	8	60.60	60.70	-1.9	14,444	-0.01%
2023/09/27	4.7	60.25	0	0.00	60.60	4.7	14,373	0.03%
2023/09/26	12.8	60.71	0	0.00	60.60	12.8	14,355	0.09%
2023/09/25	13	61.20	0	0.00	61.30	13	14,201	0.09%
2023/09/22	11.1	61.08	1	61.30	61.00	10.1	14,276	0.07%
2023/09/21	4.8	61.42	0	61.40	61.40	4.8	14,252	0.03%
2023/09/20	0.7	62.38	23	62.10	62.10	-22.3	14,145	-0.16%
2023/09/19	0	0.00	2	62.50	62.60	-2	14,108	-0.01%
2023/09/18	0	0.00	14	62.54	62.80	-14	14,238	-0.10%
2023/09/15	15	62.62	13.1	62.71	62.50	1.9	14,283	0.01%
2023/09/14	23	62.90	4.1	62.80	62.90	18.9	14,131	0.13%
2023/09/13	0.1	62.40	10.8	62.35	62.40	-10.8	14,265	-0.08%
2023/09/12	4.7	61.99	15	62.00	62.10	-10.4	14,457	-0.07%
2023/09/11	2	61.85	10.1	61.80	61.90	-8.1	14,442	-0.06%
2023/09/08	0.1	61.60	32.4	61.47	61.80	-32.3	14,636	-0.22%
2023/09/07	15.4	61.27	7	61.40	61.20	8.4	14,888	0.06%
2023/09/06	13	61.52	0	0.00	61.40	13	14,932	0.09%
2023/09/05	70.6	62.07	0	0.00	61.80	70.6	14,867	0.48%
2023/09/04	7.5	62.35	20	62.30	62.20	-12.5	15,154	-0.08%
2023/09/01	1	64.90	7.1	64.63	64.80	-6.1	15,252	-0.04%
2023/08/31	5.2	64.09	0	0.00	63.60	5.2	15,202	0.03%
2023/08/30	2	64.60	5	64.30	64.50	-3	15,332	-0.02%
2023/08/29	11	64.31	0	0.00	64.40	11	15,360	0.07%
2023/08/28	12	63.43	12	63.78	64.10	0	15,470	0.00%
2023/08/25	2.2	62.80	0	0.00	62.80	2.2	15,792	0.01%
2023/08/24	15.2	63.04	1	63.10	63.30	14.2	15,792	0.09%
2023/08/23	10	63.00	5	63.20	62.80	5	15,914	0.03%
2023/08/22	1	62.80	0	0.00	62.80	1	15,989	0.01%
2023/08/21	1	62.90	15	62.90	63.10	-14	16,090	-0.09%
2023/08/18	6.1	62.45	15	62.37	62.40	-8.9	16,100	-0.06%
2023/08/17	26.2	62.48	6	62.02	62.50	20.2	16,188	0.13%
2023/08/16	31.5	62.74	6	62.87	62.50	25.5	16,093	0.16%
2023/08/15	9.2	63.65	4	63.90	63.50	5.2	16,282	0.03%
2023/08/14	5.2	63.66	12.4	63.86	63.90	-7.2	16,421	-0.04%
2023/08/11	6.1	65.62	5	65.48	65.40	1	16,400	0.01%
2023/08/10	1	65.50	3	65.43	65.40	-2	16,416	-0.01%
2023/08/09	1	65.20	0.2	65.20	65.30	0.8	16,407	0.00%
2023/08/08	7	65.23	4	65.22	65.20	3	16,380	0.02%
2023/08/07	0	0.00	3	64.93	65.50	-3	16,382	-0.02%
2023/08/04	24.7	64.72	1	64.60	64.80	23.7	16,316	0.14%
2023/08/02	8.3	65.35	65	64.91	65.10	-56.7	16,297	-0.35%
2023/08/01	11	65.88	9.1	66.00	66.50	1.9	15,960	0.01%
2023/07/31	101.8	65.99	27	65.70	65.50	74.8	15,665	0.48%	大買/
2023/07/28	8.6	65.16	53	65.40	65.40	-44.4	15,362	-0.29%
2023/07/27	20	65.24	20.2	65.44	65.50	-0.2	15,296	0.00%
2023/07/26	32	63.20	16	64.18	64.50	16	15,046	0.11%
2023/07/25	41	62.97	0	0.00	62.90	41	15,020	0.27%
2023/07/24	1.1	62.80	1.1	62.54	62.60	0	15,005	0.00%
2023/07/21	0.1	63.09	2	62.80	63.00	-1.9	15,021	-0.01%
2023/07/20	8.3	63.46	0	0.00	63.50	8.3	14,889	0.06%
2023/07/19	10.5	65.23	32.5	65.32	64.80	-22	14,630	-0.15%
2023/07/18	11.1	65.41	3.5	65.53	65.60	7.5	14,191	0.05%
2023/07/17	8	64.31	41.8	63.98	65.00	-33.8	13,720	-0.25%
2023/07/14	0	0.00	4.1	62.25	62.50	-4.1	13,211	-0.03%
2023/07/13	1	61.70	4.2	61.90	61.70	-3.2	13,027	-0.02%
2023/07/12	8	61.76	19	61.99	62.00	-11	12,912	-0.09%
2023/07/11	26.1	61.45	7	61.49	61.40	19.1	12,824	0.15%
2023/07/10	4	60.45	0	0.00	60.20	4	12,675	0.03%
2023/07/07	18.1	59.88	0	0.00	60.00	18.1	12,651	0.14%
2023/07/06	26.3	60.58	10	60.60	60.30	16.3	12,548	0.13%
2023/07/05	0.2	61.00	0	0.00	61.00	0.2	12,260	0.00%
2023/07/04	2.3	60.94	2.1	60.97	60.90	0.2	12,220	0.00%
2023/07/03	1.9	61.19	0	0.00	61.30	1.9	12,203	0.02%
2023/06/30	3.1	60.94	0	0.00	60.80	3.1	12,278	0.03%
2023/06/29	2	61.40	0.2	61.40	61.30	1.8	12,180	0.01%
2023/06/28	1.1	61.29	0	0.00	61.40	1.1	12,081	0.01%
2023/06/27	5.5	60.70	0.3	60.90	60.60	5.2	12,038	0.04%
2023/06/26	5	60.90	0	0.00	60.80	5	11,997	0.04%
2023/06/21	1.2	61.21	4	61.30	61.40	-2.9	11,924	-0.02%
2023/06/20	1	61.00	0	61.10	61.10	1	11,955	0.01%
2023/06/19	5	60.86	0	0.00	61.30	5	12,081	0.04%
2023/06/16	2.3	61.55	4.2	61.40	61.10	-2	12,007	-0.02%
2023/06/15	0	61.60	0	0.00	61.60	0	11,954	0.00%
2023/06/14	0	0.00	3	61.93	61.80	-3	12,219	-0.02%
2023/06/13	34	61.23	5	61.30	61.10	29	12,343	0.23%
2023/06/12	3	61.27	3	61.30	61.20	0	12,213	0.00%
2023/06/09	1.1	60.93	1	61.20	61.20	0.1	12,360	0.00%
2023/06/08	17.2	60.82	1	61.10	60.80	16.2	12,494	0.13%
2023/06/07	1.6	61.83	10.6	61.77	61.80	-9	12,352	-0.07%
2023/06/06	12.3	61.75	1.9	61.85	61.90	10.4	12,304	0.08%
2023/06/05	0	61.90	12.9	61.88	61.70	-12.9	12,299	-0.10%
2023/06/02	14.1	60.65	35	60.60	60.60	-21	12,012	-0.17%
2023/06/01	30.2	60.24	0.8	60.50	60.40	29.4	12,041	0.24%
2023/05/31	2	61.00	39.1	60.81	60.80	-37	11,927	-0.31%
2023/05/30	1	61.20	0	0.00	60.80	1	11,582	0.01%
2023/05/29	6	61.10	7.4	61.27	61.10	-1.4	11,633	-0.01%
2023/05/26	1.2	60.50	0	0.00	60.50	1.2	11,608	0.01%
2023/05/25	27.8	60.53	2	60.60	60.40	25.8	11,589	0.22%
2023/05/24	1.1	60.74	1	60.90	61.40	0.1	11,565	0.00%
2023/05/23	8	61.71	10.3	61.81	61.40	-2.3	11,496	-0.02%
2023/05/22	2	61.60	3	61.60	61.70	-1	11,417	-0.01%
2023/05/19	0.1	61.40	23	61.67	61.60	-22.9	11,470	-0.20%
2023/05/18	13	60.68	3.1	61.05	61.10	9.9	11,160	0.09%
2023/05/17	2	59.80	6.3	60.13	60.20	-4.2	10,900	-0.04%
2023/05/16	11.1	59.76	4.9	59.52	59.80	6.2	10,761	0.06%
2023/05/15	1.2	59.04	10	59.20	59.40	-8.8	10,721	-0.08%
2023/05/12	0.1	59.10	0	0.00	59.00	0.1	10,668	0.00%
2023/05/11	2	59.55	1.3	59.45	59.50	0.7	10,614	0.01%
2023/05/10	4.3	59.05	0	0.00	59.20	4.3	10,585	0.04%
2023/05/09	11	59.39	1	59.50	59.50	10	10,632	0.09%
2023/05/08	1.2	59.39	12	59.30	59.40	-10.8	10,733	-0.10%
2023/05/05	0.1	59.10	2	59.00	59.10	-1.9	10,707	-0.02%
2023/05/04	0	59.00	0	58.90	59.10	0	10,960	0.00%
2023/05/03	1.3	58.60	0	0.00	58.60	1.3	11,141	0.01%
2023/05/02	0.2	58.81	1	59.10	58.80	-0.8	11,425	-0.01%
2023/04/28	3.2	59.03	3.1	59.04	59.00	0	11,833	0.00%
2023/04/27	2	57.60	0	0.00	57.70	2	11,860	0.02%
2023/04/26	4.8	57.30	0	0.00	57.80	4.8	11,935	0.04%
2023/04/25	4	57.80	0	0.00	57.50	4	11,854	0.03%
2023/04/24	1	57.90	1	58.10	58.10	0	11,882	0.00%
2023/04/21	1.1	57.82	2.1	58.09	57.90	-1	12,012	-0.01%
2023/04/20	0.2	57.85	1	57.80	57.90	-0.8	12,097	-0.01%
2023/04/19	0	58.22	5.4	58.22	58.20	-5.4	12,308	-0.04%
2023/04/18	0	0.00	2	58.60	58.60	-2	12,313	-0.02%
2023/04/17	0.1	58.40	7	58.20	58.50	-7	12,462	-0.06%
2023/04/14	2.1	58.00	31	58.39	58.60	-28.9	12,465	-0.23%
2023/04/13	5.1	57.30	1	57.30	57.40	4.1	12,353	0.03%
2023/04/12	1	57.20	6	57.22	57.30	-5	12,300	-0.04%
2023/04/11	5.4	56.82	0	0.00	57.10	5.4	12,297	0.04%
2023/04/10	1	56.80	0	0.00	57.10	1	12,282	0.01%
2023/04/07	0.1	56.90	0	0.00	56.90	0.1	12,277	0.00%
2023/04/06	3.1	56.51	0	0.00	56.80	3.1	12,256	0.03%
2023/03/31	17	56.68	2	57.00	56.50	15	12,223	0.12%
2023/03/30	6.1	56.59	0	0.00	56.80	6.1	12,212	0.05%
2023/03/29	2.1	56.70	0.1	56.80	56.90	2	12,306	0.02%
2023/03/28	1	56.60	1	56.40	56.50	0	12,543	0.00%
2023/03/27	4.1	56.16	1	56.20	56.30	3.1	12,707	0.02%
2023/03/24	7.2	56.34	0	56.50	56.30	7.2	13,079	0.05%
2023/03/23	12.1	56.26	6.1	55.98	56.50	6	13,077	0.05%
2023/03/22	16.2	56.05	11.1	56.07	56.20	5.1	13,097	0.04%
2023/03/21	4.1	55.31	10.2	55.11	55.30	-6.1	13,028	-0.05%
2023/03/20	15	55.08	6.1	55.00	55.00	8.9	13,252	0.07%
2023/03/17	13.1	55.68	51.1	55.70	55.50	-38	13,148	-0.29%
2023/03/16	43	55.29	24.1	55.39	55.10	18.9	13,023	0.15%
2023/03/15	12.2	56.70	40	56.91	56.50	-27.8	12,799	-0.22%
2023/03/14	54.9	56.70	7.4	56.78	56.70	47.5	12,817	0.37%
2023/03/13	14	57.58	21	57.48	57.70	-7	12,695	-0.06%
2023/03/10	27.3	58.45	7	58.39	58.30	20.3	12,600	0.16%
2023/03/09	8.5	59.47	0	0.00	59.40	8.5	12,587	0.07%
2023/03/08	12	59.80	14	59.64	60.00	-2	13,017	-0.02%
2023/03/07	2	59.95	11	59.80	59.80	-9	13,258	-0.07%
2023/03/06	2.9	59.85	3	59.93	60.00	-0.1	13,412	0.00%
2023/03/03	0.1	59.50	2	59.50	59.50	-2	13,565	-0.01%
2023/03/02	4.1	58.95	7.3	59.14	59.40	-3.2	13,702	-0.02%
2023/03/01	5.2	59.13	2.3	59.22	59.00	3	13,838	0.02%
2023/02/24	1.5	59.69	3	59.70	60.00	-1.6	13,752	-0.01%
2023/02/23	5.1	60.00	2	59.80	59.80	3.1	13,705	0.02%
2023/02/22	10.1	59.65	0	0.00	59.90	10.1	13,657	0.07%
2023/02/21	8.2	60.23	16	60.20	60.20	-7.9	13,571	-0.06%
2023/02/20	9.1	60.24	4.1	60.50	60.70	5	13,746	0.04%
2023/02/17	3.1	60.20	9	60.20	60.30	-5.9	13,818	-0.04%
2023/02/16	5	59.54	4.1	59.62	59.40	0.9	13,941	0.01%
2023/02/15	21	60.01	35.4	59.92	59.50	-14.3	14,446	-0.10%
2023/02/14	22.2	59.71	13	60.02	60.10	9.2	14,414	0.06%
2023/02/13	13.5	59.52	1	59.70	59.50	12.5	14,449	0.09%
2023/02/10	7.9	58.81	3.1	58.85	58.90	4.8	14,442	0.03%
2023/02/09	1.1	58.84	0.1	59.20	59.10	1	14,470	0.01%
2023/02/08	6	59.18	3	59.20	59.20	3	14,506	0.02%
2023/02/07	1.1	59.42	2.1	59.46	59.40	-1	14,443	-0.01%
2023/02/06	8	59.24	8	59.76	59.40	0	14,380	0.00%
2023/02/03	1.1	59.84	0.1	60.20	59.80	1	14,258	0.01%
2023/02/02	20.1	59.99	16.8	60.50	60.50	3.3	14,283	0.02%
2023/02/01	5	59.84	3.3	59.91	60.00	1.8	14,100	0.01%
2023/01/31	1.1	60.49	1.3	60.56	60.20	-0.1	14,018	0.00%
2023/01/30	23.3	59.80	23	60.65	61.00	0.3	13,815	0.00%
2023/01/17	12.2	59.98	8	59.90	59.80	4.2	13,454	0.03%
2023/01/16	3.1	59.33	9.1	59.34	59.40	-6	13,298	-0.04%
2023/01/13	2.2	58.87	2.5	58.95	58.70	-0.3	13,228	0.00%
2023/01/12	0	0.00	46.1	58.73	58.90	-46.1	13,367	-0.34%
2023/01/11	9.1	58.24	146.6	58.34	58.10	-137.5	13,519	-1.02%	大賣/鉅額交易
2023/01/10	11.2	58.89	48.1	59.00	59.20	-36.9	13,552	-0.27%
2023/01/09	1	59.50	16.3	59.35	59.60	-15.3	13,546	-0.11%
2023/01/06	3.7	58.06	12	58.42	58.50	-8.4	13,433	-0.06%
2023/01/05	2	58.15	12	58.21	58.50	-10	13,640	-0.07%
2023/01/04	0	0.00	4.1	57.05	57.20	-4.1	13,576	-0.03%
2023/01/03	0.2	56.13	2	56.11	56.40	-1.9	13,773	-0.01%
2022/12/30	1	56.50	0.1	56.51	56.30	0.9	13,759	0.01%
2022/12/29	1.3	56.27	1.6	56.09	56.00	-0.3	13,846	0.00%
2022/12/28	4.5	56.82	0	0.00	56.70	4.5	13,972	0.03%
2022/12/27	1	57.30	5.1	57.39	57.10	-4.1	14,063	-0.03%
2022/12/26	1	56.60	0	0.00	56.80	1	14,274	0.01%
2022/12/23	10	56.70	1.3	56.52	56.70	8.8	14,784	0.06%
2022/12/22	7.8	56.46	0	56.70	56.80	7.8	15,006	0.05%
2022/12/21	3.2	56.20	2	56.50	56.20	1.2	15,258	0.01%
2022/12/20	5.2	55.70	15	55.61	56.20	-9.8	15,379	-0.06%
2022/12/19	4.2	56.41	13	56.54	56.60	-8.8	15,446	-0.06%
2022/12/16	18.3	56.53	4	56.20	56.10	14.3	15,360	0.09%
2022/12/15	9	57.24	0.2	57.40	57.30	8.8	15,307	0.06%
2022/12/14	1.3	57.95	16.2	57.66	57.50	-14.9	15,496	-0.10%
2022/12/13	10.2	57.90	2.4	57.77	57.60	7.8	15,523	0.05%
2022/12/12	5.6	55.71	30	56.08	57.50	-24.4	15,523	-0.16%
2022/12/09	2.3	57.56	6	57.20	57.50	-3.7	15,492	-0.02%
2022/12/08	15.4	57.01	0	0.00	57.00	15.4	15,543	0.10%
2022/12/07	1.3	58.52	8	58.41	58.20	-6.7	15,569	-0.04%
2022/12/06	3.2	58.28	3.5	58.28	58.40	-0.3	15,598	0.00%
2022/12/05	12.3	59.53	0	59.50	59.20	12.3	15,665	0.08%
2022/12/02	5	60.40	8	60.09	60.10	-3	15,697	-0.02%
2022/12/01	6.7	60.78	19.5	60.97	60.40	-12.9	15,818	-0.08%
2022/11/30	6.5	59.72	49.1	60.25	60.80	-42.7	15,651	-0.27%
2022/11/29	3.3	58.64	18	59.08	59.60	-14.7	15,187	-0.10%
2022/11/28	8.9	57.61	3	57.50	57.90	5.9	14,933	0.04%
2022/11/25	1.1	57.79	31	57.81	57.90	-29.9	14,874	-0.20%
2022/11/24	10	57.51	44.9	57.51	57.70	-34.9	14,815	-0.24%
2022/11/23	4	56.80	1.4	57.17	57.10	2.6	14,784	0.02%
2022/11/22	1.1	55.59	6.6	55.21	55.90	-5.6	14,719	-0.04%
2022/11/21	1.5	55.18	3	55.30	55.50	-1.5	14,781	-0.01%
2022/11/18	0	0.00	3.4	55.53	55.30	-3.4	14,865	-0.02%
2022/11/17	3.1	55.18	2.2	55.48	55.50	0.9	14,939	0.01%
2022/11/16	3.2	55.94	21	55.98	55.50	-17.8	15,000	-0.12%
2022/11/15	1.1	56.02	2.1	56.15	56.40	-1	14,972	-0.01%
2022/11/14	5	56.30	7.1	55.84	56.30	-2.1	14,896	-0.01%
2022/11/11	21	54.80	40.4	54.99	55.50	-19.4	14,748	-0.13%
2022/11/10	11.1	53.08	0	0.00	52.80	11.1	14,303	0.08%
2022/11/09	5.6	53.43	12	53.72	53.70	-6.4	14,324	-0.04%
2022/11/08	41	53.00	17	52.85	53.20	24	14,272	0.17%
2022/11/07	0	0.00	109	52.56	52.80	-109	14,314	-0.76%	大賣/鉅額交易
2022/11/04	0.1	51.58	0.2	51.50	51.50	0	14,616	0.00%
2022/11/03	14.5	51.36	5.1	51.40	51.70	9.4	14,659	0.06%
2022/11/02	30	51.81	5	51.98	51.90	25	14,696	0.17%
2022/11/01	0.4	52.00	5	51.70	52.00	-4.6	14,820	-0.03%
2022/10/31	0.2	51.20	1.2	51.60	51.00	-1.1	15,003	-0.01%
2022/10/28	4	51.18	2	51.50	51.50	2	15,117	0.01%
2022/10/27	1	51.30	5	51.12	51.10	-4	15,265	-0.03%
2022/10/26	11	49.99	3	50.33	50.40	8	15,365	0.05%
2022/10/25	5.1	49.50	0	0.00	49.95	5.1	15,349	0.03%
2022/10/24	1	50.10	0	0.00	49.80	1	15,418	0.01%
2022/10/21	2	49.60	0	0.00	49.65	2	15,610	0.01%
2022/10/20	3.1	49.28	1.2	49.64	49.95	1.9	16,274	0.01%
2022/10/19	9.3	50.45	11	50.59	50.40	-1.7	16,593	-0.01%
2022/10/18	2.2	49.76	3	49.15	50.50	-0.8	16,666	0.00%
2022/10/17	13.3	48.37	2	48.58	48.70	11.3	16,711	0.07%
2022/10/14	5.1	48.77	0	0.00	48.45	5.1	16,847	0.03%
2022/10/13	53.4	48.44	1	48.35	48.15	52.4	17,060	0.31%
2022/10/12	8.3	49.32	6	49.42	49.60	2.3	17,138	0.01%
2022/10/11	92.2	49.69	20.4	49.70	49.50	71.8	17,391	0.41%
2022/10/07	2	50.35	2	50.40	50.70	0	17,483	0.00%
2022/10/06	14	50.59	1	50.60	50.70	13	17,702	0.07%
2022/10/05	6	50.48	12	50.52	50.60	-6	17,977	-0.03%
2022/10/04	14.7	49.27	3.2	49.30	49.45	11.5	18,198	0.06%
2022/10/03	17.1	49.10	21	49.16	48.90	-3.9	18,097	-0.02%
2022/09/30	47.2	49.38	2	49.88	49.90	45.2	18,121	0.25%
2022/09/29	4.1	50.23	32	50.67	50.30	-27.9	17,935	-0.16%
2022/09/28	37.9	50.55	7	51.01	50.10	30.9	17,904	0.17%
2022/09/27	22.3	52.14	1	52.60	51.90	21.3	17,867	0.12%
2022/09/26	9.5	52.56	152	52.88	52.90	-142.5	17,813	-0.80%	大賣/鉅額交易
2022/09/23	25.6	54.08	1	54.21	53.80	24.6	17,932	0.14%
2022/09/22	32.3	53.28	20	53.50	54.40	12.3	18,087	0.07%
2022/09/21	15.1	56.85	20	57.00	56.50	-4.9	17,955	-0.03%
2022/09/20	2	57.05	5	57.02	56.90	-3	17,821	-0.02%
2022/09/19	2	56.80	9	56.94	56.80	-7	17,853	-0.04%
2022/09/16	17.2	56.47	1	56.60	56.50	16.2	17,869	0.09%
2022/09/15	4.1	56.71	1	56.80	56.80	3.1	17,757	0.02%
2022/09/14	5.6	56.66	16.3	56.81	56.70	-10.6	17,795	-0.06%
2022/09/13	20.2	57.67	2	57.75	57.70	18.2	17,951	0.10%
2022/09/12	4.2	57.23	1	57.10	57.30	3.2	18,122	0.02%
2022/09/08	33.1	56.40	0	0.00	56.50	33.1	18,203	0.18%
2022/09/07	28	56.13	1	56.10	56.10	27	18,272	0.15%
2022/09/06	3	56.80	6.3	56.76	56.90	-3.3	18,236	-0.02%
2022/09/05	14.2	56.74	1	56.70	56.60	13.2	18,410	0.07%
2022/09/02	5.1	56.66	1	56.70	56.60	4.1	18,653	0.02%
2022/09/01	15.1	56.76	8	56.85	57.10	7.1	18,831	0.04%
2022/08/31	41.3	57.46	20	57.65	57.40	21.3	18,843	0.11%
2022/08/30	10.4	57.51	2.1	57.46	57.30	8.3	18,747	0.04%
2022/08/29	11.3	57.44	13	57.60	57.60	-1.7	18,924	-0.01%
2022/08/26	1.1	58.53	1	58.70	58.50	0.1	18,938	0.00%
2022/08/25	5	58.38	0	0.00	58.30	5	18,981	0.03%
2022/08/24	1	58.01	3	58.20	58.30	-2	19,096	-0.01%
2022/08/23	7.3	58.31	0	0.00	58.20	7.3	20,315	0.04%
2022/08/22	9.2	58.87	3	59.07	58.80	6.2	20,608	0.03%
2022/08/19	3.5	59.84	1.2	59.67	60.00	2.3	20,843	0.01%
2022/08/18	3.4	59.92	0.7	60.20	60.00	2.7	21,181	0.01%
2022/08/17	0	0.00	7	60.36	60.50	-7	21,624	-0.03%
2022/08/16	0.4	60.19	1	59.90	60.00	-0.7	21,915	0.00%
2022/08/15	10.2	60.12	2	60.00	60.10	8.2	22,460	0.04%
2022/08/12	4.1	59.88	1	60.00	60.00	3.1	22,599	0.01%
2022/08/11	58	59.62	7	59.53	59.90	51	22,914	0.22%
2022/08/10	2.1	58.15	1.2	58.38	58.20	0.9	23,040	0.00%
2022/08/09	8	58.15	1	58.30	57.90	7	23,536	0.03%
2022/08/08	10.2	57.06	14.3	58.08	58.10	-4.1	24,189	-0.02%
2022/08/05	11.6	56.46	8	57.03	57.00	3.6	24,727	0.01%
2022/08/04	6.3	56.05	33.2	56.10	56.00	-26.9	25,216	-0.11%
2022/08/03	11.2	55.89	41	56.60	56.60	-29.8	25,415	-0.12%
2022/08/02	7.2	55.73	2.9	55.76	56.60	4.3	25,976	0.02%
2022/08/01	44	56.27	1	56.60	56.60	43	26,481	0.16%
2022/07/29	8.1	56.56	4	56.30	56.10	4.1	27,374	0.01%
2022/07/28	8.3	55.93	35	56.33	56.30	-26.7	27,378	-0.10%
2022/07/27	52.6	55.16	7	55.46	55.30	45.6	27,223	0.17%
2022/07/26	39.1	59.05	8	59.19	59.20	31.1	26,627	0.12%
2022/07/25	47	58.90	16	58.88	59.20	31	26,269	0.12%
2022/07/22	71	58.34	0.2	58.70	58.40	70.8	26,169	0.27%
2022/07/21	36	57.81	52.6	57.89	58.40	-16.5	26,216	-0.06%
2022/07/20	57	59.35	0	0.00	58.10	57	26,099	0.22%
2022/07/19	7	58.62	1	58.90	58.60	6	26,050	0.02%
2022/07/18	41.2	58.46	17	59.19	59.60	24.2	25,942	0.09%
2022/07/15	7.3	57.52	0	0.00	57.30	7.3	25,728	0.03%
2022/07/14	10.3	58.33	3.3	58.69	58.30	7	25,586	0.03%
2022/07/13	16.3	58.65	14	58.21	58.70	2.2	25,488	0.01%
2022/07/12	32.6	56.20	1	56.00	55.80	31.6	25,377	0.12%
2022/07/11	8.2	58.68	5	58.24	58.20	3.2	25,036	0.01%
2022/07/08	0.3	59.50	3	59.40	58.90	-2.8	25,076	-0.01%
2022/07/07	1	58.20	2.5	59.50	59.20	-1.5	24,927	-0.01%
2022/07/06	13.2	58.75	0	0.00	58.20	13.2	24,827	0.05%
2022/07/05	1.2	59.10	80	59.69	60.30	-78.9	24,783	-0.32%
2022/07/04	9.3	58.15	2	57.70	57.90	7.2	24,607	0.03%
2022/07/01	15.5	58.67	3.1	58.73	58.30	12.4	24,789	0.05%
2022/06/30	9.2	60.00	1.7	60.36	59.80	7.6	24,569	0.03%
2022/06/29	4.3	60.74	50	60.80	60.80	-45.7	24,593	-0.19%
2022/06/28	1.2	61.53	2.1	61.88	61.60	-0.9	24,565	0.00%
2022/06/27	3	61.90	0	0.00	61.90	3	24,701	0.01%
2022/06/24	50	61.70	30	62.30	61.90	20	24,659	0.08%
2022/06/23	0.4	61.40	1.1	61.50	61.10	-0.7	24,684	0.00%
2022/06/22	1	63.10	36	63.17	61.70	-35	24,595	-0.14%
2022/06/21	5	62.49	17	62.34	63.20	-12	24,682	-0.05%
2022/06/20	10.3	60.43	12	61.14	60.20	-1.7	24,679	-0.01%
2022/06/17	17	60.91	163.6	60.94	60.80	-146.5	24,543	-0.60%	大賣/鉅額交易
2022/06/16	6	62.03	9	62.26	61.90	-3	24,428	-0.01%
2022/06/15	6.4	61.80	1	62.00	61.80	5.4	24,586	0.02%
2022/06/14	2.1	61.60	10	61.50	62.00	-7.9	24,679	-0.03%
2022/06/13	14.4	61.65	5	61.84	61.80	9.4	24,582	0.04%
2022/06/10	15.4	62.85	2	63.20	62.90	13.4	24,422	0.05%
2022/06/09	9	63.21	0	0.00	63.40	9	24,384	0.04%
2022/06/08	0.1	63.90	3.5	63.87	63.80	-3.4	24,372	-0.01%
2022/06/07	2.1	63.52	0	64.00	63.40	2.1	24,563	0.01%
2022/06/06	11.1	63.21	6	63.93	64.00	5.1	24,544	0.02%
2022/06/02	4.4	63.17	1	63.90	63.70	3.4	25,130	0.01%
2022/06/01	8.4	63.45	9	63.61	63.60	-0.7	25,783	0.00%
2022/05/31	12.3	63.66	4	63.40	64.10	8.3	25,952	0.03%
2022/05/30	13	62.78	11.2	63.07	63.20	1.8	24,693	0.01%
2022/05/27	3.3	61.01	11	61.11	61.30	-7.7	24,505	-0.03%
2022/05/26	9.1	59.98	10	60.00	59.70	-0.9	24,455	0.00%
2022/05/25	24.5	59.50	53.1	59.26	59.50	-28.6	24,745	-0.12%
2022/05/24	26.8	60.36	34.1	60.34	60.10	-7.3	24,729	-0.03%
2022/05/23	120.4	60.53	58	61.27	60.50	62.4	24,463	0.26%	大買/
2022/05/20	16.1	61.89	7	61.91	61.80	9.1	24,138	0.04%
2022/05/19	17.5	61.87	8	61.83	61.60	9.5	23,987	0.04%
2022/05/18	50.2	62.98	15	63.44	63.70	35.2	23,626	0.15%
2022/05/17	57.4	61.77	3	62.13	61.60	54.4	23,407	0.23%
2022/05/16	114.1	62.26	42	62.76	62.40	72.1	23,070	0.31%	大買/
2022/05/13	40.7	63.29	1	63.40	63.50	39.7	22,557	0.18%
2022/05/12	82	64.21	25	64.66	63.30	57	22,023	0.26%
2022/05/11	53.7	66.15	1	66.20	66.20	52.7	21,432	0.25%
2022/05/10	46	66.80	31	66.65	67.10	15	21,167	0.07%
2022/05/09	60.8	68.52	121.1	69.25	67.80	-60.3	20,607	-0.29%	大賣/
2022/05/06	56.4	70.91	6	71.10	71.30	50.4	20,087	0.25%
2022/05/05	2.2	75.11	0	0.00	74.50	2.2	19,489	0.01%
2022/05/04	0	0.00	9.2	74.15	74.60	-9.2	19,498	-0.05%
2022/05/03	1	73.51	1.2	74.00	73.70	-0.2	19,964	0.00%
2022/04/29	0	0.00	5	73.90	74.40	-5	20,183	-0.02%
2022/04/28	5	73.16	2	73.45	73.40	3	20,493	0.01%
2022/04/27	9.7	73.62	19.4	73.65	73.20	-9.7	20,536	-0.05%
2022/04/26	15	74.82	4.2	74.87	75.10	10.8	20,477	0.05%
2022/04/25	7.1	74.12	7	74.31	74.80	0.1	20,531	0.00%
2022/04/22	1	73.80	1	75.20	75.90	0	20,641	0.00%
2022/04/21	5.1	74.10	4	74.30	74.60	1.1	20,967	0.01%
2022/04/20	0	0.00	5	74.00	74.90	-5	21,629	-0.02%
2022/04/19	2.1	74.19	0.4	74.25	73.50	1.7	22,024	0.01%
2022/04/18	19.6	74.27	10.4	73.72	73.90	9.2	23,113	0.04%
2022/04/15	1.2	75.40	2	75.25	75.10	-0.8	23,008	0.00%
2022/04/14	3.6	75.87	1.9	76.30	75.60	1.6	23,233	0.01%
2022/04/13	3.1	76.20	9	76.33	76.40	-5.9	23,341	-0.03%
2022/04/12	3.1	75.73	12	75.93	75.80	-9	23,389	-0.04%
2022/04/11	0.2	76.00	14	75.81	76.50	-13.8	23,312	-0.06%
2022/04/08	6.1	75.95	4	76.10	76.30	2.1	23,313	0.01%
2022/04/07	10.2	76.55	1	76.30	76.00	9.2	23,325	0.04%
2022/04/06	4.2	76.84	12	77.05	77.50	-7.8	23,191	-0.03%
2022/04/01	6.2	76.77	4.1	76.46	77.10	2.1	23,165	0.01%
2022/03/31	16	76.50	1.2	76.60	76.50	14.8	22,973	0.06%
2022/03/30	2	75.95	29	75.72	76.10	-27	22,906	-0.12%
2022/03/29	0	0.00	3	75.33	75.20	-3	22,733	-0.01%
2022/03/28	4.2	74.82	3	75.10	75.10	1.2	22,732	0.01%
2022/03/25	1.1	75.12	2	75.10	75.00	-0.9	22,702	0.00%
2022/03/24	27.1	75.10	2	75.30	75.50	25.1	22,799	0.11%
2022/03/23	6.1	75.79	52	76.06	75.90	-45.9	24,044	-0.19%
2022/03/22	4	73.85	4	74.00	74.30	0	23,782	0.00%
2022/03/21	19.1	74.60	1.1	74.48	74.30	18	23,744	0.08%
2022/03/18	61.2	75.30	4.2	74.59	74.30	57	23,722	0.24%
2022/03/17	8.1	74.21	11.3	74.64	74.80	-3.1	23,610	-0.01%
2022/03/16	26.1	72.91	5	72.82	73.10	21.1	23,482	0.09%
2022/03/15	10.3	72.27	107	72.41	72.70	-96.7	23,502	-0.41%	大賣/
2022/03/14	18.3	73.08	2	73.60	72.70	16.3	23,667	0.07%
2022/03/11	14.5	72.97	7	73.20	72.70	7.5	23,716	0.03%
2022/03/10	164.5	73.48	7.1	73.45	73.80	157.4	23,731	0.66%	大買/鉅額交易
2022/03/09	8.3	71.81	7.7	72.01	71.70	0.6	23,650	0.00%
2022/03/08	50.6	70.54	21	70.60	70.60	29.6	23,509	0.13%
2022/03/07	67.2	71.91	129.3	71.67	71.70	-62.1	22,942	-0.27%	大賣/
2022/03/04	34.6	74.55	8	74.60	74.40	26.6	22,811	0.12%
2022/03/03	28.1	75.59	9	75.70	75.60	19.1	22,695	0.08%
2022/03/02	3.3	75.49	4	75.68	75.60	-0.7	23,078	0.00%
2022/03/01	25.2	75.66	14.5	75.55	76.20	10.8	22,997	0.05%
2022/02/25	86.4	75.03	19	74.92	75.10	67.4	22,848	0.30%
2022/02/24	19.2	75.73	33	75.84	75.90	-13.8	22,426	-0.06%
2022/02/23	10	76.44	15.2	76.61	76.50	-5.2	22,153	-0.02%
2022/02/22	33.2	76.38	3	76.77	76.50	30.2	22,435	0.13%
2022/02/21	30.5	77.46	11	77.50	77.60	19.5	22,575	0.09%
2022/02/18	24.2	77.89	1	77.80	77.80	23.2	23,102	0.10%
2022/02/17	15	78.13	16.1	78.37	78.20	-1.1	23,247	0.00%
2022/02/16	2	76.95	11.7	77.36	77.80	-9.7	23,189	-0.04%
2022/02/15	3	77.00	8	77.06	76.60	-5	23,115	-0.02%
2022/02/14	9.6	76.15	4	76.23	76.10	5.6	23,054	0.02%
2022/02/11	18.1	77.03	62	77.00	77.30	-43.9	23,073	-0.19%
2022/02/10	2	76.90	0	0.00	77.40	2	23,110	0.01%
2022/02/09	21	76.91	2	76.95	77.10	19	23,163	0.08%
2022/02/08	10	76.83	21	77.00	76.80	-11	23,129	-0.05%
2022/02/07	55.4	76.26	12.5	76.79	77.10	42.9	23,051	0.19%
2022/01/26	9.7	75.54	4.1	75.61	75.60	5.6	22,821	0.02%
2022/01/25	66.5	75.30	32.3	75.34	75.50	34.2	23,018	0.15%
2022/01/24	27.5	76.00	15	76.18	76.50	12.5	22,773	0.05%
2022/01/21	60.4	76.90	71	76.82	76.70	-10.7	23,084	-0.05%
2022/01/20	12.3	78.26	17	77.91	78.30	-4.7	22,715	-0.02%
2022/01/19	9.1	78.99	12	79.36	78.80	-2.9	22,644	-0.01%
2022/01/18	16.2	79.69	35.4	79.55	79.40	-19.2	22,617	-0.09%
2022/01/17	32.8	79.27	54	78.96	78.90	-21.2	22,492	-0.09%
2022/01/14	42.3	80.54	25.3	80.24	80.40	17	22,259	0.08%
2022/01/13	60	81.07	65.7	80.96	81.60	-5.7	21,985	-0.03%
2022/01/12	36.4	79.73	43.7	79.67	80.00	-7.3	21,365	-0.03%
2022/01/11	85.2	78.05	100.5	78.68	79.90	-15.3	20,931	-0.07%
2022/01/10	21	76.12	24.1	76.17	76.40	-3.1	19,839	-0.02%
2022/01/07	26	75.88	25	76.11	75.70	1	19,874	0.01%
2022/01/06	2	75.40	2	75.55	75.90	0	19,670	0.00%
2022/01/05	3	75.17	12.1	75.45	75.70	-9.1	19,602	-0.05%
2022/01/04	5	75.32	6.1	75.50	75.30	-1.1	19,658	-0.01%
2022/01/03	5.4	75.56	9	75.70	75.30	-3.6	19,625	-0.02%
2021/12/30	1.2	76.40	1	76.50	76.30	0.2	19,745	0.00%
2021/12/29	4	76.20	31.1	76.39	76.60	-27.1	19,899	-0.14%
2021/12/28	8	75.60	1.2	75.58	75.90	6.8	19,971	0.03%
2021/12/27	4	75.38	18	75.40	75.20	-14	20,035	-0.07%
2021/12/24	8.1	75.05	6	75.13	75.20	2.1	20,450	0.01%
2021/12/23	9.1	74.55	20.4	74.61	74.80	-11.3	20,499	-0.06%
2021/12/22	9.1	74.55	7	74.57	74.40	2.1	20,660	0.01%
2021/12/21	4	74.93	6.1	74.85	74.80	-2.1	20,663	-0.01%
2021/12/20	9.1	74.20	8	74.26	74.10	1.1	20,665	0.01%
2021/12/17	8.1	74.60	5	75.04	74.30	3.1	20,632	0.02%
2021/12/16	6	74.63	4	74.75	74.90	2	19,329	0.01%
2021/12/15	9.7	74.59	11	74.62	74.60	-1.3	19,813	-0.01%
2021/12/14	28	74.96	22.3	74.95	74.90	5.7	20,293	0.03%
2021/12/13	80	76.33	8.2	76.19	75.70	71.8	20,323	0.35%
2021/12/10	38.1	76.22	34	76.06	75.90	4	20,383	0.02%
2021/12/09	25.1	75.76	37	75.85	76.00	-11.9	20,596	-0.06%
2021/12/08	10	75.24	21.3	75.38	76.00	-11.3	21,110	-0.05%
2021/12/07	9	74.68	30.1	74.76	75.30	-21.1	20,922	-0.10%
2021/12/06	15	73.63	6	73.97	74.10	9	20,895	0.04%
2021/12/03	9.5	74.16	6.1	74.18	73.90	3.4	21,114	0.02%
2021/12/02	21.3	73.68	9.2	73.74	73.70	12.1	21,136	0.06%
2021/12/01	15	73.63	25	74.13	74.10	-10	21,743	-0.05%
2021/11/30	49.3	73.42	0	73.90	73.10	49.2	22,098	0.22%
2021/11/29	37	73.48	4	73.65	73.50	33	21,815	0.15%
2021/11/26	81	74.61	7	74.54	74.20	74	21,766	0.34%
2021/11/25	4	74.28	2	74.30	74.30	2	21,798	0.01%
2021/11/24	33	74.67	22	74.66	74.40	11	22,013	0.05%
2021/11/23	27	74.31	15	74.54	74.30	12	22,200	0.05%
2021/11/22	9.2	74.32	9	74.53	74.40	0.2	22,115	0.00%
2021/11/19	28.6	75.54	5.5	75.40	74.80	23.1	22,104	0.10%
2021/11/18	39.1	76.35	35	76.36	76.40	4.1	22,093	0.02%
2021/11/17	54.2	75.29	68.7	74.92	76.10	-14.5	22,097	-0.07%
2021/11/16	22.7	73.72	7.2	73.71	74.00	15.5	21,727	0.07%
2021/11/15	18.4	74.17	30	74.38	74.00	-11.6	21,793	-0.05%
2021/11/12	10	73.42	3	73.43	73.30	7	21,758	0.03%
2021/11/11	13	73.12	12.5	73.02	73.00	0.5	21,928	0.00%
2021/11/10	11.6	72.91	3	72.93	73.00	8.6	22,005	0.04%
2021/11/09	13.6	73.23	3.8	73.43	73.10	9.8	21,976	0.04%
2021/11/08	18.5	73.28	15	73.33	73.60	3.5	22,005	0.02%
2021/11/05	8.1	72.23	7	72.37	72.50	1.1	22,472	0.01%
2021/11/04	18.2	72.70	2	72.75	72.50	16.2	22,426	0.07%
2021/11/03	19.1	72.58	4	72.67	72.70	15.1	22,518	0.07%
2021/11/02	13.4	72.82	11.5	72.74	72.60	1.9	22,465	0.01%
2021/11/01	9.5	73.25	19.7	73.34	73.10	-10.2	22,134	-0.05%
2021/10/29	53.2	73.55	37.5	73.52	73.60	15.7	21,917	0.07%
2021/10/28	14	74.52	2	74.80	74.50	12	21,354	0.06%
2021/10/27	8.7	74.65	3	74.90	75.00	5.7	21,533	0.03%
2021/10/26	13	75.38	13	75.28	75.50	0	21,825	0.00%
2021/10/25	1	74.60	4	74.60	74.80	-3	21,970	-0.01%
2021/10/22	6.8	74.32	5	74.24	74.10	1.8	22,412	0.01%
2021/10/21	4.2	74.94	26	74.35	74.80	-21.8	22,994	-0.09%
2021/10/20	29.2	74.42	2	74.20	74.30	27.2	23,928	0.11%
2021/10/19	12.5	75.01	1	75.50	74.80	11.5	24,513	0.05%
2021/10/18	17	75.46	15.2	75.34	75.10	1.8	25,018	0.01%
2021/10/15	0	0.00	14	75.29	75.10	-14	25,417	-0.06%
2021/10/14	18.2	74.35	18	74.54	74.40	0.2	25,773	0.00%
2021/10/13	9	74.61	15	74.39	74.50	-6	26,599	-0.02%
2021/10/12	8.1	74.00	5	74.32	74.80	3.1	27,409	0.01%
2021/10/08	9	75.82	1	75.60	75.30	8	27,716	0.03%
2021/10/07	6	75.73	8	75.66	75.50	-2	28,192	-0.01%
2021/10/06	26.9	74.53	5	74.22	74.70	21.9	28,474	0.08%
2021/10/05	24.5	73.38	29	73.43	73.80	-4.5	29,237	-0.02%
2021/10/04	12	74.88	33	75.03	74.40	-21	29,236	-0.07%
2021/10/01	45.4	75.44	14	75.81	75.40	31.4	29,267	0.11%
2021/09/30	32	76.79	2	76.90	76.70	30	28,911	0.10%
2021/09/29	15	76.63	80.8	76.73	76.70	-65.8	28,935	-0.23%
2021/09/28	3.3	77.19	3.2	77.45	77.50	0.1	28,835	0.00%
2021/09/27	6	77.85	14	77.92	77.70	-8	28,897	-0.03%
2021/09/24	17.2	77.68	8	77.46	77.50	9.2	28,910	0.03%
2021/09/23	17	77.49	53	77.65	77.40	-36	29,021	-0.12%
2021/09/22	50	76.73	24	76.77	77.10	26	29,044	0.09%
2021/09/17	33.1	79.63	5.1	79.16	78.80	27.9	28,590	0.10%
2021/09/16	19.2	81.43	6	80.83	80.70	13.2	28,189	0.05%
2021/09/15	6	80.62	5	80.82	81.40	1	28,051	0.00%
2021/09/14	24	81.35	25	81.30	80.80	-1	27,943	0.00%
2021/09/13	52.7	79.75	40.1	78.96	81.40	12.7	27,843	0.05%
2021/09/10	38.1	77.67	40	77.68	77.60	-1.9	27,755	-0.01%
2021/09/09	8.9	76.58	14	76.34	77.40	-5.1	28,035	-0.02%
2021/09/08	73.6	77.15	3	76.83	77.40	70.6	27,917	0.25%
2021/09/07	8	77.54	11	78.01	78.10	-3	27,716	-0.01%
2021/09/06	50.8	77.74	8	78.30	77.20	42.8	27,656	0.15%
2021/09/03	35	84.30	171.5	83.96	84.80	-136.5	27,059	-0.50%	大賣/鉅額交易
2021/09/02	15.2	83.01	28	83.18	82.70	-12.8	26,702	-0.05%
2021/09/01	21	84.70	14	84.49	84.20	7	26,371	0.03%
2021/08/31	21	84.13	53	84.16	85.00	-32	26,181	-0.12%
2021/08/30	14	84.06	34.1	84.04	84.80	-20.1	25,889	-0.08%
2021/08/27	17	82.15	17	82.76	83.50	0	25,694	0.00%
2021/08/26	34	80.61	4	80.68	81.30	30	25,664	0.12%
2021/08/25	11	80.47	6	80.80	80.80	5	25,798	0.02%
2021/08/24	18	79.84	13	79.78	80.40	5	25,725	0.02%
2021/08/23	53	77.84	30	78.85	79.00	23	25,584	0.09%
2021/08/20	11	75.96	7.2	76.46	76.50	3.9	25,472	0.02%
2021/08/19	2	76.90	3	77.00	77.00	-1	26,040	0.00%
2021/08/18	16	77.74	19.2	77.47	78.00	-3.1	25,902	-0.01%
2021/08/17	1	77.90	13	77.58	78.20	-12	26,016	-0.05%
2021/08/16	23.1	76.73	32	76.55	76.50	-9	25,957	-0.03%
2021/08/13	3.3	78.05	58.5	78.14	78.10	-55.2	26,571	-0.21%
2021/08/12	66.3	78.64	6.1	78.74	78.80	60.2	26,794	0.22%
2021/08/11	37.1	78.74	59.9	77.99	79.20	-22.8	27,129	-0.08%
2021/08/10	1	76.10	4.2	76.29	76.00	-3.2	27,455	-0.01%
2021/08/09	48	75.80	0	0.00	76.10	48	28,302	0.17%
2021/08/06	1	75.71	1.1	75.73	76.00	-0.1	28,733	0.00%
2021/08/05	23	76.21	1	76.20	76.30	22	29,698	0.07%
2021/08/04	3	76.07	1	76.60	76.30	2	31,868	0.01%
2021/08/03	8	76.00	3	76.13	76.40	5	33,264	0.02%
2021/08/02	16.2	75.24	15	75.33	76.50	1.2	34,382	0.00%
2021/07/30	13.6	74.89	1	75.10	75.00	12.6	34,549	0.04%
2021/07/29	6	75.68	8	75.81	75.80	-2	34,671	-0.01%
2021/07/28	9.6	74.93	9	75.29	75.60	0.6	35,189	0.00%
2021/07/27	21.2	76.96	113.2	76.51	76.40	-92	35,754	-0.26%	大賣/
2021/07/26	42.9	80.39	17	80.17	78.50	25.9	36,651	0.07%
2021/07/23	17.1	84.54	36.7	84.76	85.00	-19.6	35,783	-0.05%
2021/07/22	11	82.85	23.2	83.72	84.10	-12.2	35,413	-0.03%
2021/07/21	13	81.88	24	81.61	81.80	-11	35,067	-0.03%
2021/07/20	22.1	81.69	52	81.48	81.50	-29.9	35,157	-0.09%
2021/07/19	118.1	83.97	17.1	83.40	83.00	101.1	34,832	0.29%	大買/鉅額交易
2021/07/16	46	82.21	157	80.22	82.90	-111	34,503	-0.32%	大賣/鉅額交易
2021/07/15	17.1	79.56	161	79.42	79.50	-144	33,951	-0.42%	大賣/鉅額交易
2021/07/14	31.1	77.68	11.2	77.90	78.10	19.9	33,901	0.06%
2021/07/13	18.2	77.15	14.2	76.41	76.20	4	33,916	0.01%
2021/07/12	22.1	77.65	35.6	77.35	76.10	-13.5	33,786	-0.04%
2021/07/09	3.1	74.20	4.2	74.13	74.20	-1.1	33,694	0.00%
2021/07/08	14.2	74.30	2	74.65	74.80	12.2	33,692	0.04%
2021/07/07	3	73.73	7.1	73.97	74.00	-4.1	33,896	-0.01%
2021/07/06	6	73.95	6	73.80	73.70	0	34,220	0.00%
2021/07/05	5.1	73.51	1	73.90	73.90	4.1	34,315	0.01%
2021/07/02	3	73.03	0.8	73.46	72.90	2.2	34,431	0.01%
2021/07/01	4	73.60	5	73.40	73.40	-1	34,570	0.00%
2021/06/30	33	73.56	4	73.65	73.90	29	34,764	0.08%
2021/06/29	7	72.44	3	72.50	72.60	4	35,045	0.01%
2021/06/28	3	72.93	10	73.10	73.20	-7	35,424	-0.02%
2021/06/25	5	73.40	5.3	73.30	72.90	-0.3	35,800	0.00%
2021/06/24	1.1	71.90	1	71.80	71.90	0.1	35,812	0.00%
2021/06/23	8	71.38	6.3	71.19	71.80	1.7	36,140	0.00%
2021/06/22	7	70.63	11.1	70.59	70.70	-4.1	36,335	-0.01%
2021/06/21	31.4	70.07	22	70.35	70.00	9.4	36,352	0.03%
2021/06/18	8.2	71.59	1	71.80	71.30	7.2	36,089	0.02%
2021/06/17	121	72.29	2	72.00	72.30	119	35,879	0.33%	大買/鉅額交易
2021/06/16	5.7	72.64	1	72.90	72.60	4.7	36,428	0.01%
2021/06/15	7	73.34	0	0.00	73.00	7	36,476	0.02%
2021/06/11	6	73.92	1	73.80	73.80	5	36,693	0.01%
2021/06/10	4	73.50	15	73.54	73.80	-11	36,729	-0.03%
2021/06/09	15	73.09	1	73.00	72.90	14	37,125	0.04%
2021/06/08	8	73.43	5.7	73.27	73.70	2.3	37,549	0.01%
2021/06/07	6	72.48	7.1	72.07	73.20	-1.1	38,854	0.00%
2021/06/04	23	72.90	10	72.81	72.90	13	39,203	0.03%
2021/06/03	6.6	73.72	0	0.00	73.60	6.6	39,914	0.02%
2021/06/02	11	73.30	22.1	73.59	74.50	-11.1	40,087	-0.03%
2021/06/01	0.7	72.89	4	72.45	73.00	-3.3	39,920	-0.01%
2021/05/31	4	72.23	35.3	72.21	72.30	-31.3	40,115	-0.08%
2021/05/28	55	71.86	6.6	71.95	72.00	48.4	40,194	0.12%
2021/05/27	23.2	70.80	9	70.57	71.60	14.2	40,267	0.04%
2021/05/26	9.1	71.39	19	71.35	71.60	-9.9	40,456	-0.02%
2021/05/25	9	71.97	19	71.99	71.90	-10	41,177	-0.02%
2021/05/24	32	71.51	6.1	71.69	72.00	25.9	41,309	0.06%
2021/05/21	27	72.40	59	72.64	72.00	-32	41,400	-0.08%
2021/05/20	21.1	69.90	11	70.13	70.20	10.1	40,820	0.02%
2021/05/19	33	71.19	10.4	70.97	70.60	22.6	40,702	0.06%
2021/05/18	33.2	70.63	37.5	70.44	71.40	-4.3	40,660	-0.01%
2021/05/17	25.3	66.75	50.3	66.35	65.60	-25	40,601	-0.06%
2021/05/14	93	70.10	30.1	70.37	69.60	63	39,774	0.16%
2021/05/13	52.4	69.08	60.1	68.70	68.60	-7.7	39,246	-0.02%
2021/05/12	137.3	69.39	121	70.25	70.00	16.3	38,421	0.04%	大買/大賣/
2021/05/11	131.4	76.80	150.5	76.05	74.80	-19.1	36,694	-0.05%	大買/大賣/
2021/05/10	25.5	75.76	29.1	73.91	76.60	-3.6	35,260	-0.01%
2021/05/07	6	70.55	36.6	70.21	70.80	-30.6	34,384	-0.09%
2021/05/06	42.2	70.12	33	69.54	69.60	9.2	34,193	0.03%
2021/05/05	26	69.98	22.1	68.52	69.50	4	33,736	0.01%
2021/05/04	79.6	68.14	146.2	66.48	67.40	-66.6	33,156	-0.20%	大賣/
2021/05/03	107.5	70.09	82.5	70.11	68.80	25	32,463	0.08%	大買/
2021/04/29	5.2	64.31	21.1	64.61	64.20	-15.9	31,048	-0.05%
2021/04/28	35.1	65.35	20.2	64.98	65.10	14.9	30,854	0.05%
2021/04/27	9	64.03	24	64.22	64.90	-15	30,724	-0.05%
2021/04/26	31	63.49	19.3	63.38	64.10	11.7	30,536	0.04%
2021/04/23	22	61.15	8.1	61.35	61.30	13.9	30,234	0.05%
2021/04/22	107	61.51	45.1	61.25	61.10	62	30,326	0.20%	大買/
2021/04/21	9.7	61.21	3	61.10	61.40	6.7	30,017	0.02%
2021/04/20	18	61.78	12	61.48	61.80	6	30,043	0.02%
2021/04/19	49	60.87	19.1	61.17	61.80	29.9	30,178	0.10%
2021/04/16	14.1	59.41	8.1	59.45	60.00	6	30,110	0.02%
2021/04/15	10.1	58.80	62.1	58.64	60.00	-52	30,284	-0.17%
2021/04/14	19	57.01	18.8	57.16	57.10	0.2	29,598	0.00%
2021/04/13	15	57.75	4	57.78	57.80	11	29,559	0.04%
2021/04/12	43	57.52	10	57.42	58.00	33	29,197	0.11%
2021/04/09	9	56.39	57	56.84	56.40	-48	28,971	-0.17%
2021/04/08	37	56.99	4.1	56.90	56.90	33	28,985	0.11%
2021/04/07	5	57.08	3.2	57.20	57.50	1.8	29,180	0.01%
2021/04/06	34	57.65	15.1	57.51	57.30	18.9	28,913	0.07%
2021/04/01	69	57.62	74	57.72	57.80	-5	28,624	-0.02%
2021/03/31	67.9	56.96	24.1	57.13	56.80	43.8	28,086	0.16%
2021/03/30	14.6	56.60	29.2	55.88	56.80	-14.6	27,757	-0.05%
2021/03/29	5	55.82	13	55.80	55.90	-8	27,361	-0.03%
2021/03/26	23	55.61	4	55.65	55.50	19	27,328	0.07%
2021/03/25	9.7	55.18	37.1	54.86	55.30	-27.4	27,357	-0.10%
2021/03/24	53	54.52	7.3	54.48	54.40	45.7	27,212	0.17%
2021/03/23	4	54.68	1	54.40	54.50	3	27,030	0.01%
2021/03/22	15.2	53.62	3.1	53.54	53.90	12.1	26,920	0.05%
2021/03/19	20.4	54.06	162	53.48	53.70	-141.6	27,234	-0.52%	大賣/鉅額交易
2021/03/18	22	54.80	24	54.50	54.40	-2	26,995	-0.01%
2021/03/17	9	54.61	14	54.66	54.50	-5	27,457	-0.02%
2021/03/16	4	55.50	9	55.30	55.40	-5	27,420	-0.02%
2021/03/15	23.1	55.80	11	55.60	55.50	12.1	27,388	0.04%
2021/03/12	139.1	55.02	13.1	54.86	54.90	126.1	27,099	0.47%	大買/鉅額交易
2021/03/11	43	56.16	51.3	55.53	55.40	-8.3	26,922	-0.03%
2021/03/10	11	53.68	42	53.74	54.00	-31	25,773	-0.12%
2021/03/09	25	53.62	45.1	53.44	53.70	-20.1	25,454	-0.08%
2021/03/08	21	52.09	36.2	51.99	52.10	-15.2	24,877	-0.06%
2021/03/05	34	50.52	7	50.64	50.80	27	24,534	0.11%
2021/03/04	31	50.66	14.7	50.61	50.60	16.3	25,238	0.06%
2021/03/03	1	50.90	18	50.85	51.00	-17	25,089	-0.07%
2021/03/02	23	50.56	5	51.00	50.10	18	24,982	0.07%
2021/02/26	26.5	50.68	18	51.92	49.90	8.5	24,694	0.03%
2021/02/25	8	51.58	23.4	51.30	51.70	-15.4	23,847	-0.06%
2021/02/24	10	49.90	17	50.11	50.00	-7	23,128	-0.03%
2021/02/23	4.2	49.63	33.4	49.50	49.75	-29.2	22,937	-0.13%
2021/02/22	11	49.45	75	49.54	48.95	-64	22,702	-0.28%
2021/02/19	47	48.96	3	49.28	49.10	44	22,644	0.19%
2021/02/18	12	49.49	32.3	49.48	49.20	-20.3	22,724	-0.09%
2021/02/17	29	48.90	61.9	49.09	48.90	-32.9	22,516	-0.15%
2021/02/05	1.1	47.01	2	46.90	46.90	-0.9	21,815	0.00%
2021/02/04	9	47.13	2	47.28	47.10	7	22,053	0.03%
2021/02/03	3	47.30	114.2	47.27	47.60	-111.2	22,835	-0.49%	大賣/鉅額交易
2021/02/02	12	47.18	16.2	46.82	47.25	-4.2	22,979	-0.02%
2021/02/01	49	45.87	3	45.87	45.95	46	22,665	0.20%
2021/01/29	31.6	45.89	4	45.93	45.55	27.6	22,644	0.12%
2021/01/28	23.2	46.16	7	46.36	46.20	16.2	22,410	0.07%
2021/01/27	0	0.00	32	46.83	46.80	-32	22,191	-0.14%
2021/01/26	36	47.26	0.2	46.80	46.50	35.8	22,119	0.16%
2021/01/25	0	0.00	10.2	47.03	47.40	-10.2	21,928	-0.05%
2021/01/22	5.3	46.44	27	46.35	46.25	-21.7	21,726	-0.10%
2021/01/21	10	46.36	89	46.54	46.20	-79	21,634	-0.37%
2021/01/20	69.5	46.72	25	46.70	46.20	44.5	21,583	0.21%
2021/01/19	0	0.00	57.3	47.31	47.25	-57.3	21,378	-0.27%
2021/01/18	20.8	46.85	21	46.73	46.95	-0.2	21,305	0.00%
2021/01/15	11	47.94	32	48.00	47.60	-21	21,046	-0.10%
2021/01/14	31	48.41	2	48.28	48.45	29	20,910	0.14%
2021/01/13	14	48.08	103	48.08	48.30	-89	20,703	-0.43%	大賣/
2021/01/12	75	47.81	45	47.96	47.75	30	20,349	0.15%
2021/01/11	44	47.46	16	47.34	47.40	28	19,832	0.14%
2021/01/08	12	47.13	57.2	47.02	47.45	-45.2	19,420	-0.23%
2021/01/07	74	46.13	23	46.17	46.20	51	18,928	0.27%
2021/01/06	19	46.08	20	45.65	45.60	-1	18,827	-0.01%
2021/01/05	4	46.16	4	46.21	46.35	0	18,643	0.00%
2021/01/04	7	46.19	108	46.34	46.25	-101	18,599	-0.54%	大賣/鉅額交易
2020/12/31	38	46.66	8	46.59	46.75	30	18,506	0.16%
2020/12/30	63	46.37	15.4	46.83	46.90	47.6	18,315	0.26%
2020/12/29	13	45.52	0	0.00	45.50	13	17,978	0.07%
2020/12/28	2	45.40	0	0.00	45.55	2	18,096	0.01%
2020/12/25	6	45.52	1	45.45	45.50	5	18,122	0.03%
2020/12/24	3	45.72	3	45.80	45.55	0	18,141	0.00%
2020/12/23	12.2	44.69	14.1	44.73	44.80	-1.9	17,948	-0.01%
2020/12/22	11.2	45.11	17.2	45.22	44.90	-6	17,960	-0.03%
2020/12/21	67	45.31	1	45.30	45.50	66	18,211	0.36%
2020/12/18	56	46.19	15	46.08	46.00	41	18,064	0.23%
2020/12/17	4.2	46.12	0	0.00	46.20	4.2	17,979	0.02%
2020/12/16	6	46.23	63	46.24	46.35	-57	18,050	-0.32%
2020/12/15	10.2	45.74	1	46.10	45.85	9.2	18,040	0.05%
2020/12/14	40	47.42	3	47.38	47.30	37	17,640	0.21%
2020/12/11	10	46.97	31.9	47.12	47.20	-21.9	17,326	-0.13%
2020/12/10	2.3	45.61	9.9	45.72	45.65	-7.6	16,697	-0.05%
2020/12/09	2	44.88	8	44.89	45.10	-6	16,532	-0.04%
2020/12/08	6	44.88	59	44.96	45.40	-53	16,584	-0.32%
2020/12/07	0	0.00	17	45.42	45.60	-17	16,494	-0.10%
2020/12/04	18	44.92	90	44.89	45.15	-72	16,320	-0.44%
2020/12/03	1	44.80	0	0.00	44.45	1	16,105	0.01%
2020/12/02	59	44.46	6	44.70	44.55	53	15,890	0.33%
2020/12/01	1	44.45	0	0.00	44.80	1	15,675	0.01%
2020/11/30	9	45.08	3	45.50	44.30	6	15,570	0.04%
2020/11/27	12	45.74	13	45.65	45.65	-1	14,834	-0.01%
2020/11/26	10	45.58	45	45.58	45.60	-35	14,746	-0.24%
2020/11/25	0	0.00	22	45.14	45.15	-22	14,672	-0.15%
2020/11/24	7.9	45.04	1	45.10	44.95	6.9	14,637	0.05%
2020/11/23	28	45.26	0.5	45.20	45.50	27.5	14,581	0.19%
2020/11/20	12.1	44.97	5	44.50	44.90	7.1	14,590	0.05%
2020/11/19	56	45.53	37.1	45.35	45.25	18.9	14,975	0.13%
2020/11/18	3.2	45.55	171	45.46	45.50	-167.8	14,881	-1.13%	大賣/鉅額交易
2020/11/17	7	45.46	2.3	45.34	45.55	4.7	14,877	0.03%
2020/11/16	24	45.50	28	45.38	45.55	-4	14,813	-0.03%
2020/11/13	47	45.32	26.1	45.27	45.30	20.9	14,784	0.14%
2020/11/12	55	45.17	50	45.18	45.20	5	14,647	0.03%
2020/11/11	57	44.97	52.7	44.81	45.55	4.3	14,376	0.03%
2020/11/10	6	43.61	49.2	43.53	43.60	-43.2	13,554	-0.32%
2020/11/09	1	42.65	36.4	42.56	42.70	-35.4	13,328	-0.27%
2020/11/06	0	0.00	1	41.95	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	3	41.72	41.65	-3	13,504	-0.02%
2020/11/04	0	0.00	110	41.53	41.65	-110	13,527	-0.81%	大賣/鉅額交易
2020/11/03	0	0.00	14	41.56	41.60	-14	13,592	-0.10%
2020/10/30	36	40.68	0	0.00	40.70	36	13,672	0.26%
2020/10/29	64	40.79	1	40.80	40.75	63	13,549	0.46%
2020/10/28	5	41.10	1.5	41.25	41.35	3.5	13,517	0.03%
2020/10/27	5	41.25	3	41.27	41.30	2	13,626	0.01%
2020/10/26	51.1	41.48	2	41.55	41.70	49.1	13,648	0.36%
2020/10/23	2	41.35	3	41.35	41.40	-1	13,717	-0.01%
2020/10/22	0	0.00	3	41.57	41.50	-3	13,769	-0.02%
2020/10/20	2	41.38	0	0.00	41.40	2	13,680	0.01%
2020/10/19	2.1	41.50	2	41.55	41.45	0.1	13,652	0.00%
2020/10/16	4	41.60	51	41.41	41.35	-47	13,717	-0.34%
2020/10/15	13	41.43	1	41.65	41.30	12	13,830	0.09%
2020/10/14	1	41.75	1	41.65	41.80	0	13,725	0.00%
2020/10/13	32	41.48	1	41.40	41.45	31	13,582	0.23%
2020/10/12	0	0.00	12	41.44	41.45	-12	13,601	-0.09%
2020/10/08	5	41.05	0	0.00	41.05	5	13,607	0.04%
2020/10/07	6	41.18	0	0.00	41.15	6	13,557	0.04%
2020/10/06	0	0.00	2	41.48	41.50	-2	13,534	-0.01%
2020/10/05	3	41.32	0	0.00	41.20	3	13,460	0.02%
2020/09/30	0	0.00	1	41.80	41.90	-1	13,544	-0.01%
2020/09/29	0	0.00	1	41.65	41.65	-1	13,566	-0.01%
2020/09/28	2	41.15	2	41.00	41.30	0	13,654	0.00%
2020/09/25	13	40.92	1	40.90	40.80	12	13,727	0.09%
2020/09/24	37.4	40.85	9.4	40.61	40.60	28.1	13,700	0.20%
2020/09/23	6.2	41.62	0	0.00	41.75	6.2	13,275	0.05%
2020/09/22	10	41.93	4	41.80	41.90	6	13,140	0.05%
2020/09/21	1	42.45	1	42.60	42.40	0	13,295	0.00%
2020/09/18	32	43.20	2	43.23	42.85	30	13,252	0.23%
2020/09/17	20	43.35	10	43.20	43.25	10	13,119	0.08%
2020/09/16	50	43.60	6	43.70	43.75	44	13,096	0.34%
2020/09/15	0	0.00	15	43.59	43.75	-15	13,018	-0.12%
2020/09/14	1	43.65	7.1	43.64	43.65	-6.1	13,087	-0.05%
2020/09/11	40	43.36	10	43.38	43.45	30	13,010	0.23%
2020/09/10	2	42.80	13	42.99	43.05	-11	12,965	-0.08%
2020/09/09	1	41.85	0	0.00	42.25	1	12,854	0.01%
2020/09/08	1	42.50	0	0.00	42.50	1	12,825	0.01%
2020/09/04	1	42.30	0	0.00	42.45	1	13,169	0.01%
2020/09/03	0	0.00	3.4	42.71	42.75	-3.4	13,311	-0.03%
2020/09/02	6	42.20	1	42.90	42.20	5	13,346	0.04%
2020/09/01	0	0.00	1	42.50	42.80	-1	13,346	-0.01%
2020/08/31	1	43.00	0	0.00	42.80	1	13,272	0.01%
2020/08/28	1	43.10	0	0.00	43.30	1	13,213	0.01%
2020/08/27	1	42.90	6	42.98	43.10	-5	13,266	-0.04%
2020/08/25	13	43.10	34.2	43.03	43.40	-21.2	13,156	-0.16%
2020/08/24	10	41.74	2	41.75	41.70	8	12,833	0.06%
2020/08/21	8	41.51	6.1	41.62	41.80	1.9	12,897	0.01%
2020/08/20	13	41.48	0	0.00	41.40	13	12,766	0.10%
2020/08/19	13	43.16	29	43.18	42.75	-16	12,709	-0.13%
2020/08/18	10	42.55	1	42.65	42.55	9	12,493	0.07%
2020/08/17	12	42.43	7	42.35	42.50	5	12,560	0.04%
2020/08/14	14.2	41.86	1	41.85	41.85	13.2	12,580	0.10%
2020/08/13	1	41.95	12	41.93	42.00	-11	12,658	-0.09%
2020/08/12	18	41.79	50	41.85	41.85	-32	12,773	-0.25%
2020/08/11	19	42.13	0	0.00	41.75	19	12,660	0.15%
2020/08/10	3	41.63	5	41.63	41.75	-2	12,546	-0.02%
2020/08/07	5	41.27	1	41.30	41.15	4	12,544	0.03%
2020/08/06	5	41.75	1	41.55	41.55	4	12,531	0.03%
2020/08/05	1.1	41.31	2	41.30	41.40	-0.9	12,568	-0.01%
2020/08/04	15	41.40	6	41.38	41.30	9	12,604	0.07%
2020/08/03	7	41.34	1.3	41.30	41.25	5.7	12,627	0.05%
2020/07/31	4	41.71	0	0.00	41.75	4	12,603	0.03%
2020/07/29	1	42.50	5	42.50	41.80	-4	12,418	-0.03%
2020/07/28	53.1	41.79	1	41.75	41.70	52.1	12,617	0.41%
2020/07/27	11.2	42.04	0	0.00	41.80	11.2	12,746	0.09%
2020/07/24	6	42.16	1	42.15	42.00	5	12,880	0.04%
2020/07/23	1	42.70	0	0.00	42.70	1	12,799	0.01%
2020/07/22	1	42.50	14	42.95	43.10	-13	12,889	-0.10%
2020/07/21	0.7	42.50	1	42.45	42.50	-0.3	12,846	0.00%
2020/07/17	1	43.00	1	42.80	42.80	0	12,866	0.00%
2020/07/16	0	0.00	1	42.85	42.85	-1	13,060	-0.01%
2020/07/15	20	42.95	1	42.95	42.80	19	13,046	0.15%
2020/07/14	11.1	42.90	14	42.94	42.70	-2.9	13,170	-0.02%
2020/07/13	0	0.00	7	43.05	43.00	-7	13,365	-0.05%
2020/07/10	14	42.46	1.1	42.45	42.40	12.9	13,490	0.10%
2020/07/09	3.2	42.93	1	43.80	42.80	2.2	13,702	0.02%
2020/07/08	4	43.16	1	43.40	43.10	3	13,617	0.02%
2020/07/07	4	43.41	16	43.19	43.30	-12	13,722	-0.09%
2020/07/06	1	43.05	52	43.19	43.30	-51	13,742	-0.37%
2020/07/03	2	42.70	9	42.42	42.80	-7	13,867	-0.05%
2020/07/02	4	42.19	3.6	42.38	42.10	0.4	14,007	0.00%
2020/07/01	23.2	42.26	0	0.00	42.30	23.2	14,311	0.16%
2020/06/30	5	43.97	1	43.90	43.90	4	14,307	0.03%
2020/06/29	3	43.63	6	43.65	43.80	-3	14,241	-0.02%
2020/06/24	0	0.00	2	44.10	44.15	-2	14,247	-0.01%
2020/06/23	50	43.74	1	43.80	44.00	49	14,476	0.34%
2020/06/22	1	43.50	0	0.00	43.60	1	14,552	0.01%
2020/06/19	5	43.80	1	43.90	43.60	4	14,773	0.03%
2020/06/18	2	43.95	0.5	43.85	43.85	1.5	14,934	0.01%
2020/06/17	20	43.90	3	44.20	44.30	17	15,019	0.11%
2020/06/16	38	43.62	55	44.07	44.10	-17	15,493	-0.11%
2020/06/15	74.7	43.26	12	43.20	43.10	62.7	16,095	0.39%
2020/06/12	67	42.94	14	42.94	43.25	53	16,407	0.32%
2020/06/11	54	44.74	11	44.62	43.60	43	16,848	0.26%
2020/06/10	3	44.52	41.2	44.70	44.60	-38.2	17,044	-0.22%
2020/06/09	0	0.00	17	44.01	44.00	-17	17,833	-0.10%
2020/06/08	1	43.90	0.2	43.75	43.85	0.8	18,181	0.00%
2020/06/05	1	43.60	4	43.56	43.50	-3	18,324	-0.02%
2020/06/04	30	43.58	5	43.60	43.55	25	18,566	0.13%
2020/06/03	0	0.00	15	43.45	43.55	-15	18,973	-0.08%
2020/06/01	1.2	42.58	17	42.65	42.50	-15.8	18,967	-0.08%
2020/05/29	3	41.78	13	41.82	42.40	-10	18,961	-0.05%
2020/05/28	2	41.98	0	0.00	42.05	2	18,742	0.01%
2020/05/27	1	42.65	3	42.63	42.65	-2	18,852	-0.01%
2020/05/26	0	0.00	79	42.62	42.45	-79	18,940	-0.42%
2020/05/25	1	41.65	0	0.00	41.70	1	18,867	0.01%
2020/05/22	3	41.82	4	41.78	41.70	-1	18,881	-0.01%
2020/05/21	3	42.52	2	42.50	42.70	1	18,910	0.01%
2020/05/20	2	42.10	3	42.30	42.25	-1	18,801	-0.01%
2020/05/19	0	0.00	33	41.79	42.00	-33	18,690	-0.18%
2020/05/18	1	41.10	0	0.00	41.20	1	18,448	0.01%
2020/05/15	1	41.05	60	40.95	41.15	-59	18,430	-0.32%
2020/05/14	16	40.66	51	40.70	40.55	-35	18,263	-0.19%
2020/05/13	52	40.95	1	41.05	40.95	51	18,156	0.28%
2020/05/12	31	41.08	0	0.00	41.20	31	18,167	0.17%
2020/05/11	43	41.39	6	41.38	41.20	37	18,225	0.20%
2020/05/08	3	40.77	0	0.00	40.65	3	18,241	0.02%
2020/05/07	2	40.50	2	40.63	40.50	0	18,279	0.00%
2020/05/06	3	40.42	0	0.00	40.55	3	18,315	0.02%
2020/05/05	10	40.69	0	0.00	40.65	10	18,380	0.05%
2020/05/04	36.3	40.73	43	40.81	40.75	-6.7	18,411	-0.04%
2020/04/30	46	42.14	14.1	42.06	42.30	31.9	18,225	0.17%
2020/04/29	7	41.06	75	41.21	41.05	-68	18,188	-0.37%
2020/04/28	3	40.17	1	40.10	40.30	2	18,182	0.01%
2020/04/27	4	40.06	10	39.95	40.10	-6	18,723	-0.03%
2020/04/24	1	39.35	4	39.35	39.20	-3	18,683	-0.02%
2020/04/23	0	0.00	6	39.90	39.60	-6	18,723	-0.03%
2020/04/22	7	38.78	2	39.33	39.45	5	18,721	0.03%
2020/04/21	6	39.13	12	39.17	39.00	-6	18,670	-0.03%
2020/04/20	10	40.23	2	40.20	40.10	8	18,566	0.04%
2020/04/17	37	40.65	43	40.70	40.60	-6	18,610	-0.03%
2020/04/16	0	0.00	7	40.30	40.20	-7	18,482	-0.04%
2020/04/15	19	40.91	12.2	40.94	41.05	6.8	18,295	0.04%
2020/04/14	38	40.17	12	40.14	40.65	26	18,190	0.14%
2020/04/13	45	39.80	15	39.48	39.50	30	18,003	0.17%
2020/04/10	60	39.06	3.1	38.93	39.20	56.9	17,881	0.32%
2020/04/09	22	38.12	5	38.32	38.20	17	17,767	0.10%
2020/04/08	1	37.95	10	37.76	37.95	-9	17,642	-0.05%
2020/04/07	59	37.56	100	37.20	37.25	-41	17,403	-0.24%
2020/04/06	4	36.94	7	37.39	37.30	-3	17,181	-0.02%
2020/04/01	17	37.48	0	0.00	37.40	17	16,908	0.10%
2020/03/31	22	38.04	73	37.99	37.55	-51	16,767	-0.30%
2020/03/30	3	37.87	21	37.72	37.90	-18	16,494	-0.11%
2020/03/27	1	38.30	21	38.08	38.30	-20	16,359	-0.12%
2020/03/26	33	37.32	7	37.36	37.30	26	16,114	0.16%
2020/03/25	14	37.11	4.3	37.14	37.10	9.7	16,112	0.06%
2020/03/24	49	36.90	1	37.20	36.25	48	15,922	0.30%
2020/03/23	17	35.90	46	36.20	36.00	-29	15,817	-0.18%
2020/03/20	60	35.97	9.2	35.65	37.50	50.8	15,842	0.32%
2020/03/19	51	35.27	16	35.45	34.85	35	15,428	0.23%
2020/03/18	75	37.16	3	37.00	36.85	72	15,332	0.47%
2020/03/17	135.1	37.43	7	37.44	37.35	128.1	15,127	0.85%	大買/鉅額交易
2020/03/16	11	38.59	3	38.57	38.05	8	14,810	0.05%
2020/03/13	45	38.18	6	37.77	39.65	39	14,425	0.27%
2020/03/12	38	40.85	6	40.97	40.50	32	13,472	0.24%
2020/03/11	8.2	42.40	0	0.00	42.15	8.2	13,056	0.06%
2020/03/10	11	42.35	5	42.36	42.35	6	13,022	0.05%
2020/03/09	42.6	42.57	0	0.00	42.35	42.6	12,848	0.33%
2020/03/06	15	44.32	10	44.75	44.20	5	12,372	0.04%
2020/03/05	5	45.00	4	45.00	45.15	1	12,347	0.01%
2020/03/04	6	44.26	0	0.00	44.45	6	12,451	0.05%
2020/03/03	12	44.15	2.7	44.18	44.15	9.3	12,548	0.07%
2020/03/02	8.2	43.93	5	43.94	43.95	3.2	12,678	0.03%
2020/02/27	3	44.42	2	44.48	44.45	1	13,147	0.01%
2020/02/26	8.2	44.59	0	0.00	44.70	8.2	13,411	0.06%
2020/02/25	8	44.81	1	44.60	44.95	7	13,301	0.05%
2020/02/24	17.2	45.13	8	45.01	45.00	9.2	13,338	0.07%
2020/02/21	1	45.80	0	0.00	45.70	1	13,244	0.01%
2020/02/20	15	46.09	7	46.10	46.10	8	13,321	0.06%
2020/02/19	10	46.30	2	46.40	46.35	8	13,295	0.06%
2020/02/18	2	45.95	6	45.75	46.00	-4	13,310	-0.03%
2020/02/17	5	45.71	4	45.80	45.95	1	13,316	0.01%
2020/02/14	1	46.15	0	0.00	46.15	1	13,329	0.01%
2020/02/12	4	46.50	15.2	46.53	46.35	-11.2	13,455	-0.08%
2020/02/11	8	45.88	21	45.85	46.00	-13	13,347	-0.10%
2020/02/10	0	0.00	3	44.80	45.15	-3	13,575	-0.02%
2020/02/06	8	45.91	0.2	45.75	46.00	7.8	14,017	0.06%
2020/02/05	0	0.00	2.3	45.31	45.40	-2.3	13,961	-0.02%
2020/02/04	15	44.56	3	44.95	45.05	12	13,912	0.09%
2020/02/03	42.4	44.31	8	44.05	44.15	34.4	13,979	0.25%
2020/01/31	8	45.17	15	45.04	45.05	-7	13,806	-0.05%
2020/01/30	6.2	45.18	9	45.78	45.00	-2.9	13,719	-0.02%
2020/01/17	5	47.02	7.5	47.05	47.15	-2.5	13,064	-0.02%
2020/01/16	0	0.00	5.3	46.81	46.90	-5.3	12,986	-0.04%
2020/01/15	0	0.00	23	46.77	46.80	-23	12,907	-0.18%
2020/01/14	2	46.95	13.1	46.99	47.00	-11.1	12,838	-0.09%
2020/01/13	1	46.60	3	46.77	46.80	-2	12,734	-0.02%
2020/01/10	0	0.00	1	46.30	46.40	-1	12,676	-0.01%
2020/01/09	2	46.00	8	46.00	46.00	-6	12,608	-0.05%
2020/01/08	1.1	45.98	20	45.90	45.80	-18.9	12,623	-0.15%
2020/01/07	0	0.00	3	46.15	46.30	-3	12,548	-0.02%
2020/01/06	1	46.40	8	46.33	46.40	-7	12,563	-0.06%
2020/01/03	0	0.00	5	46.71	46.75	-5	12,558	-0.04%
2020/01/02	6	46.42	7	46.49	46.45	-1	12,533	-0.01%
2019/12/31	3	46.57	0	0.00	46.40	3	12,504	0.02%
2019/12/30	12	46.64	1	46.60	46.70	11	12,500	0.09%
2019/12/27	5	46.55	0	0.00	46.75	5	12,512	0.04%
2019/12/26	5	46.45	0	0.00	46.50	5	12,435	0.04%
2019/12/24	2	46.50	2	46.50	46.50	0	12,542	0.00%
2019/12/23	2	46.45	4.5	46.56	46.65	-2.5	12,613	-0.02%
2019/12/20	2	46.50	1.7	46.70	46.75	0.3	12,650	0.00%
2019/12/19	2	46.63	30	46.65	46.75	-28	12,514	-0.22%
2019/12/18	1	46.75	7	46.61	46.75	-6	12,459	-0.05%
2019/12/17	1	46.25	9	46.25	46.50	-8	12,454	-0.06%
2019/12/16	22	46.59	2	46.68	46.60	20	12,268	0.16%
2019/12/13	16	46.54	53.2	46.92	47.15	-37.2	12,136	-0.31%
2019/12/12	11	46.05	6	46.09	46.05	5	11,685	0.04%
2019/12/11	41	46.00	7	45.94	45.95	34	11,598	0.29%
2019/12/10	11.2	45.45	0	0.00	45.55	11.2	11,447	0.10%
2019/12/09	0	0.00	2.1	45.42	45.45	-2.1	11,404	-0.02%
2019/12/06	1	45.25	3	45.20	45.45	-2	11,572	-0.02%
2019/12/05	0	0.00	8	45.34	45.50	-8	11,663	-0.07%
2019/12/04	2	44.70	0	0.00	44.80	2	11,452	0.02%
2019/12/03	0	0.00	2	44.80	44.90	-2	11,512	-0.02%
2019/12/02	6	44.53	0	0.00	44.80	6	11,513	0.05%
2019/11/29	3	44.83	1	44.85	44.80	2	11,431	0.02%
2019/11/28	3.5	45.40	9	45.40	45.40	-5.5	11,208	-0.05%
2019/11/27	2	45.73	2	45.80	45.85	0	11,107	0.00%
2019/11/26	3	46.00	6	46.32	46.00	-3	10,945	-0.03%
2019/11/25	0	0.00	21	45.75	46.10	-21	10,286	-0.20%
2019/11/21	5	45.00	2	45.00	45.05	3	10,041	0.03%
2019/11/20	1	45.25	0	0.00	45.45	1	9,948	0.01%
2019/11/19	0	0.00	1.2	45.45	45.55	-1.2	9,880	-0.01%
2019/11/18	0	0.00	2	45.20	45.60	-2	9,831	-0.02%
2019/11/15	5	45.20	4	45.20	45.30	1	9,898	0.01%
2019/11/14	2	45.08	5	45.14	45.10	-3	9,986	-0.03%
2019/11/13	5	45.37	0	0.00	45.30	5	10,209	0.05%
2019/11/12	8	45.63	22	45.65	45.55	-14	10,259	-0.14%
2019/11/11	6	45.11	8	45.22	45.20	-2	10,222	-0.02%
2019/11/08	5.7	45.51	0	0.00	45.60	5.7	10,236	0.06%
2019/11/07	16	45.70	2	45.80	45.50	14	10,148	0.14%
2019/11/06	23	45.77	14.2	45.58	45.85	8.8	9,873	0.09%
2019/11/05	2	45.28	0.5	44.95	44.95	1.5	9,380	0.02%
2019/11/04	2	44.78	21	44.75	44.95	-19	9,414	-0.20%
2019/11/01	1	44.50	5	44.55	44.55	-4	9,445	-0.04%
2019/10/31	5	44.83	3	45.08	44.55	2	9,553	0.02%
2019/10/29	1	45.25	1	45.45	45.45	0	9,564	0.00%
2019/10/28	0.1	45.30	3	45.25	45.30	-2.9	9,503	-0.03%
2019/10/25	0	0.00	1	45.45	45.50	-1	9,528	-0.01%
2019/10/23	0	0.00	2	45.20	45.20	-2	9,479	-0.02%
2019/10/22	4	45.31	2	45.38	45.50	2	9,502	0.02%
2019/10/21	0	0.00	5.2	45.35	45.40	-5.2	9,511	-0.05%
2019/10/18	0	0.00	16	45.37	45.25	-16	9,561	-0.17%
2019/10/17	0	0.00	5	45.28	45.30	-5	9,504	-0.05%
2019/10/16	0.9	45.10	51	45.05	45.25	-50.1	9,499	-0.53%
2019/10/15	0	0.00	6	44.91	44.95	-6	9,492	-0.06%
2019/10/14	2	44.65	0	0.00	44.80	2	9,512	0.02%
2019/10/09	4.3	44.11	10	44.35	43.90	-5.7	9,473	-0.06%
2019/10/07	3	43.90	5.3	44.00	44.00	-2.3	9,406	-0.02%
2019/10/04	4	44.03	0	0.00	44.00	4	9,453	0.04%
2019/10/03	1.5	43.98	5	44.20	44.10	-3.5	9,476	-0.04%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/10/01	1	44.85	1	45.00	45.00	0	9,586	0.00%
2019/09/27	0	0.00	10	44.58	44.55	-10	9,708	-0.10%
2019/09/26	0	0.00	2	44.70	44.60	-2	10,060	-0.02%
2019/09/25	0	0.00	2	44.50	44.40	-2	10,268	-0.02%
2019/09/23	0	0.00	3	44.90	44.85	-3	10,504	-0.03%
2019/09/20	1	45.00	0	0.00	45.15	1	10,806	0.01%
2019/09/19	30	45.20	3	45.37	45.20	27	10,757	0.25%
2019/09/18	0	0.00	1	45.45	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	11	45.30	45.55	-11	10,693	-0.10%
2019/09/16	20	45.30	12	45.22	45.30	8	10,762	0.07%
2019/09/12	0	0.00	11	45.00	45.00	-11	10,726	-0.10%
2019/09/11	0	0.00	4	44.95	44.95	-4	10,826	-0.04%
2019/09/10	0	0.00	25.1	44.95	44.90	-25.1	10,813	-0.23%
2019/09/09	0	0.00	1.2	44.30	44.55	-1.2	10,670	-0.01%
2019/09/06	1	43.95	0	0.00	44.00	1	10,567	0.01%
2019/09/05	0	0.00	12	43.94	43.95	-12	10,660	-0.11%
2019/09/04	0	0.00	15	43.50	43.45	-15	10,519	-0.14%
2019/09/03	0.1	43.35	0	0.00	43.25	0.1	10,585	0.00%
2019/08/29	1	43.15	5	43.10	43.15	-4	10,797	-0.04%
2019/08/28	1	43.60	3	43.57	43.70	-2	10,818	-0.02%
2019/08/27	15	43.50	1	43.45	43.50	14	10,851	0.13%
2019/08/26	0	0.00	8	43.04	43.00	-8	10,789	-0.07%
2019/08/22	0	0.00	1	43.10	43.10	-1	10,813	-0.01%
2019/08/21	5	43.20	0	0.00	42.90	5	11,145	0.04%
2019/08/20	1	42.90	7	43.10	42.90	-6	11,111	-0.05%
2019/08/19	0	0.00	1.2	43.43	43.35	-1.2	11,128	-0.01%
2019/08/16	7	42.26	3	43.12	43.15	4	11,048	0.04%
2019/08/15	0	0.00	1	41.90	41.90	-1	10,942	-0.01%
2019/08/13	11	42.37	1	42.50	42.30	10	11,116	0.09%
2019/08/12	30	42.20	0	0.00	41.90	30	11,259	0.27%
2019/08/08	3	41.80	2	41.93	41.90	1	11,569	0.01%
2019/08/07	11.2	41.74	0	0.00	41.65	11.2	11,618	0.10%
2019/08/06	4	41.33	2	41.25	41.70	2	11,901	0.02%
2019/08/05	10	42.00	51	42.00	42.00	-41	11,942	-0.34%
2019/08/02	4.2	42.36	8	42.36	42.35	-3.8	11,942	-0.03%
2019/08/01	3	42.88	0	0.00	42.90	3	12,024	0.02%
2019/07/31	3.1	43.17	0	0.00	43.20	3.1	12,042	0.03%
2019/07/30	2	43.55	0	0.00	43.50	2	11,991	0.02%
2019/07/29	0.2	43.55	2	43.60	43.55	-1.8	12,158	-0.01%
2019/07/26	0	0.00	0.1	43.60	43.50	-0.1	12,256	0.00%
2019/07/24	2	43.53	0	0.00	43.45	2	12,543	0.02%
2019/07/22	20	43.70	0	0.00	43.60	20	12,563	0.16%
2019/07/19	3	43.58	10	43.80	43.50	-7	12,593	-0.06%
2019/07/18	4	43.53	10	43.45	43.45	-6	12,590	-0.05%
2019/07/17	1	43.65	0	0.00	43.50	1	12,580	0.01%
2019/07/16	0	0.00	11.8	43.97	44.00	-11.8	12,466	-0.09%
2019/07/15	6	43.90	30	43.75	43.85	-24	12,428	-0.19%
2019/07/11	2	44.15	0	0.00	44.20	2	12,840	0.02%
2019/07/09	1	43.95	1	44.15	44.05	0	13,055	0.00%
2019/07/05	0	0.00	8	44.35	44.30	-8	13,178	-0.06%
2019/07/04	1	44.40	0	0.00	44.35	1	13,236	0.01%
2019/07/03	5	46.02	40	46.15	46.10	-35	13,177	-0.27%
2019/07/02	0	0.00	7	46.21	46.25	-7	13,031	-0.05%
2019/07/01	10	46.25	0	0.00	46.25	10	12,781	0.08%
2019/06/28	5	45.90	2.4	45.97	45.85	2.6	12,611	0.02%
2019/06/26	1	45.40	8	45.28	45.40	-7	12,505	-0.06%
2019/06/25	0	0.00	0.1	44.90	44.90	-0.1	12,469	0.00%
2019/06/24	0	0.00	3	44.65	44.90	-3	12,607	-0.02%
2019/06/20	2	44.70	0	0.00	44.65	2	12,612	0.02%
2019/06/19	0	0.00	1	44.55	44.80	-1	12,755	-0.01%
2019/06/17	0	0.00	0.1	44.10	44.10	-0.1	12,868	0.00%
2019/06/14	30	43.80	0	0.00	43.55	30	13,091	0.23%
2019/06/13	5	43.65	10	43.40	43.65	-5	13,170	-0.04%
2019/06/11	0	0.00	1	44.30	44.45	-1	13,372	-0.01%
2019/06/10	0	0.00	2	44.03	44.15	-2	13,370	-0.01%
2019/06/06	0	0.00	0.5	43.25	43.15	-0.5	13,441	0.00%
2019/06/05	1	43.55	0	0.00	43.10	1	13,478	0.01%
2019/06/04	0	0.00	2	43.75	43.90	-2	13,470	-0.01%
2019/06/03	31	43.57	1	43.65	43.65	30	13,451	0.22%
2019/05/30	10	42.70	2	42.70	42.60	8	13,379	0.06%
2019/05/29	1	42.25	2	42.48	42.45	-1	13,576	-0.01%
2019/05/28	1	42.10	3	42.43	42.30	-2	13,740	-0.01%
2019/05/27	20	42.15	0	0.00	42.30	20	13,665	0.15%
2019/05/24	2	42.10	0	0.00	42.00	2	13,806	0.01%
2019/05/23	2.9	42.54	44	42.50	42.50	-41.1	13,755	-0.30%
2019/05/21	50	42.28	7	42.64	43.05	43	13,864	0.31%
2019/05/20	3	41.95	0	0.00	41.90	3	13,733	0.02%
2019/05/17	7	42.08	0	0.00	41.90	7	13,636	0.05%
2019/05/16	13.5	42.52	0	0.00	42.00	13.5	13,498	0.10%
2019/05/15	5	43.38	0	0.00	43.25	5	13,362	0.04%
2019/05/14	5.6	43.13	0	0.00	43.15	5.6	13,373	0.04%
2019/05/13	3	44.13	0	0.00	43.80	3	13,270	0.02%
2019/05/10	2	44.83	0	0.00	44.60	2	13,345	0.01%
2019/05/09	6	44.68	0	0.00	44.60	6	13,436	0.04%
2019/05/08	3	45.08	1	45.15	45.05	2	13,438	0.01%
2019/05/07	1	45.50	0	0.00	45.40	1	13,491	0.01%
2019/05/06	1	45.60	5.5	45.57	45.60	-4.5	13,686	-0.03%
2019/05/03	0.5	46.25	9	46.26	46.15	-8.5	13,628	-0.06%
2019/05/02	10	45.93	11	46.01	46.40	-1	13,506	-0.01%
2019/04/30	3	45.57	1	45.70	45.60	2	13,422	0.01%
2019/04/29	6.4	45.72	3	45.62	45.70	3.4	13,422	0.03%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/24	0	0.00	1	45.45	45.40	-1	13,919	-0.01%
2019/04/23	5	45.30	0	0.00	45.35	5	14,182	0.04%
2019/04/19	1	45.25	0	0.00	45.20	1	14,744	0.01%
2019/04/18	5	44.92	0	0.00	45.00	5	14,768	0.03%
2019/04/17	3	45.15	0	0.00	45.20	3	14,610	0.02%
2019/04/16	3	45.23	10	45.25	45.30	-7	14,477	-0.05%
2019/04/15	0	0.00	2	45.85	45.70	-2	14,346	-0.01%
2019/04/10	1	45.40	3	45.60	45.50	-2	14,249	-0.01%
2019/04/09	23	45.58	0	0.00	45.75	23	14,189	0.16%
2019/04/08	5	45.42	3	45.50	45.35	2	14,074	0.01%
2019/04/02	0	0.00	5	46.00	46.00	-5	13,773	-0.04%
2019/04/01	12	45.95	8	45.90	45.60	4	13,728	0.03%
2019/03/29	2	45.83	8	45.26	46.00	-6	13,562	-0.04%
2019/03/28	4	44.75	15	44.70	45.10	-11	13,404	-0.08%
2019/03/27	2.1	44.98	0	0.00	44.95	2.1	13,331	0.02%
2019/03/26	6	45.60	1	45.50	45.50	5	13,224	0.04%
2019/03/25	7	45.64	0	0.00	45.55	7	13,349	0.05%
2019/03/22	0	0.00	1	46.40	46.40	-1	13,166	-0.01%
2019/03/21	4	46.90	3	46.82	46.90	1	13,054	0.01%
2019/03/20	4	47.18	2.5	46.98	47.15	1.5	13,050	0.01%
2019/03/19	7	46.43	19.1	46.77	46.95	-12.1	12,850	-0.09%
2019/03/18	49	45.77	10	45.90	46.00	39	12,664	0.31%
2019/03/15	0	0.00	2	45.20	45.25	-2	12,582	-0.02%
2019/03/14	9	45.41	0	0.00	45.25	9	12,452	0.07%
2019/03/13	1	45.35	1	45.30	45.25	0	12,434	0.00%
2019/03/12	7	45.14	5	45.00	45.00	2	12,423	0.02%
2019/03/11	6	44.53	0	0.00	44.50	6	12,436	0.05%
2019/03/08	1	44.70	1	44.75	44.70	0	12,490	0.00%
2019/03/07	1	45.15	1	45.10	45.10	0	12,623	0.00%
2019/03/06	5	45.15	0	0.00	45.15	5	12,732	0.04%
2019/03/05	2	45.08	1	45.05	45.10	1	12,846	0.01%
2019/03/04	6	45.01	0	0.00	45.15	6	12,921	0.05%
2019/02/27	1	45.45	0	0.00	45.50	1	12,758	0.01%
2019/02/26	3	45.50	7	45.48	45.45	-4	12,558	-0.03%
2019/02/25	38	45.15	0	0.00	45.30	38	12,239	0.31%
2019/02/22	1	44.95	0	0.00	45.00	1	12,147	0.01%
2019/02/21	13	45.05	0	0.00	45.10	13	12,083	0.11%
2019/02/20	5	45.00	1.1	44.97	45.05	3.9	12,003	0.03%
2019/02/19	2	44.88	0	0.00	44.85	2	11,846	0.02%
2019/02/18	1	44.70	0	0.00	44.75	1	11,801	0.01%
2019/02/15	11	44.48	0	0.00	44.40	11	11,767	0.09%
2019/02/13	5	44.40	5	44.50	44.60	0	11,458	0.00%
2019/02/12	8	44.22	2	44.30	44.30	6	11,447	0.05%
2019/02/11	3	44.30	2	44.30	44.15	1	11,317	0.01%
2019/01/30	1	44.55	9	44.56	44.55	-8	11,181	-0.07%
2019/01/29	1	44.60	0	0.00	44.75	1	11,121	0.01%
2019/01/28	2	44.50	0	0.00	44.60	2	10,954	0.02%
2019/01/24	3	44.05	0	0.00	44.05	3	10,643	0.03%
2019/01/23	3.5	44.30	0	0.00	44.30	3.5	10,634	0.03%
2019/01/22	3	44.30	0	0.00	44.25	3	10,710	0.03%
2019/01/21	4	44.28	1	44.20	44.30	3	10,736	0.03%
2019/01/18	5	44.15	0	0.00	44.15	5	10,904	0.05%
2019/01/17	1	44.05	0	0.00	44.05	1	11,002	0.01%
2019/01/16	12	44.17	5	44.10	44.00	7	10,922	0.06%
2019/01/15	2.5	44.76	0	0.00	44.60	2.5	10,614	0.02%
2019/01/14	17.1	45.02	1	44.90	45.00	16.1	10,342	0.16%
2019/01/11	2	46.33	0	0.00	45.95	2	10,140	0.02%
2019/01/10	0	0.00	2	46.70	46.90	-2	9,958	-0.02%
2019/01/09	1	47.10	3	47.03	47.05	-2	10,011	-0.02%
2019/01/07	2	45.95	0	0.00	45.95	2	10,273	0.02%
2019/01/04	2	45.15	1	45.40	45.30	1	10,445	0.01%
2019/01/03	2	45.90	0	0.00	45.80	2	10,903	0.02%
2019/01/02	11	46.11	1	46.25	46.10	10	11,063	0.09%
2018/12/28	2	46.68	1	46.95	47.05	1	11,114	0.01%
2018/12/27	0	0.00	1	46.90	46.95	-1	11,424	-0.01%
2018/12/26	2	46.70	1	46.70	46.50	1	11,549	0.01%
2018/12/25	3	46.27	1	46.20	46.50	2	11,742	0.02%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/20	2	47.08	0	0.00	47.05	2	12,555	0.02%
2018/12/19	1	47.05	0	0.00	47.30	1	12,580	0.01%
2018/12/18	9.8	47.04	0	0.00	47.05	9.8	12,666	0.08%
2018/12/17	1	47.65	0	0.00	47.75	1	12,959	0.01%
2018/12/14	2	47.55	0	0.00	47.45	2	13,129	0.02%
2018/12/12	1	47.50	0	0.00	47.55	1	13,095	0.01%
2018/12/11	12	47.30	0	0.00	47.25	12	13,061	0.09%
2018/12/10	2	47.55	0	0.00	47.50	2	12,977	0.02%
2018/12/07	10	47.90	1	48.00	48.00	9	12,947	0.07%
2018/12/06	7	47.99	0	0.00	48.00	7	12,897	0.05%
2018/12/05	2	48.30	0	0.00	48.35	2	12,874	0.02%
2018/12/04	5	48.64	0	0.00	48.75	5	12,872	0.04%
2018/12/03	6	49.07	4	49.05	49.15	2	12,840	0.02%
2018/11/29	8	48.70	0	0.00	48.60	8	12,537	0.06%
2018/11/28	14	49.01	0	0.00	48.85	14	12,400	0.11%
2018/11/27	6	49.41	0	0.00	49.10	6	12,281	0.05%
2018/11/26	2	50.30	1	50.40	49.90	1	12,278	0.01%
2018/11/23	1	50.20	0	0.00	50.10	1	12,218	0.01%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/15	0	0.00	7	51.10	51.10	-7	12,432	-0.06%
2018/11/12	0	0.00	16	51.13	50.90	-16	12,588	-0.13%
2018/11/09	5	50.40	1	50.20	51.10	4	12,793	0.03%
2018/11/08	0	0.00	2	50.30	50.90	-2	12,772	-0.02%
2018/11/07	2	49.88	13	50.18	50.30	-11	12,670	-0.09%
2018/11/06	0	0.00	2.1	49.60	49.80	-2.1	12,719	-0.02%
2018/11/05	5	48.80	0	0.00	49.20	5	12,683	0.04%
2018/11/01	1	47.95	0	0.00	48.30	1	12,704	0.01%
2018/10/30	0	0.00	1	47.60	47.50	-1	12,580	-0.01%
2018/10/29	1.1	46.95	0	0.00	46.90	1.1	12,550	0.01%
2018/10/26	16.1	47.31	0	0.00	47.10	16.1	12,485	0.13%
2018/10/25	6.1	48.05	9	48.39	48.00	-2.9	12,226	-0.02%
2018/10/22	5	50.06	0	0.00	50.00	5	12,160	0.04%
2018/10/17	1	49.90	0	0.00	49.75	1	12,384	0.01%
2018/10/16	11	49.69	0	0.00	49.70	11	12,337	0.09%
2018/10/15	2.2	49.90	0	0.00	49.95	2.2	12,269	0.02%
2018/10/12	3	49.43	1	49.85	50.10	2	12,013	0.02%
2018/10/11	23	49.99	2	50.20	49.65	21	11,865	0.18%
2018/10/09	1.5	51.77	6	52.00	51.50	-4.5	11,377	-0.04%
2018/10/08	1	51.50	1	51.50	51.60	0	11,184	0.00%
2018/10/05	1	50.70	2	51.55	50.90	-1	11,086	-0.01%
2018/10/03	0	0.00	2	52.30	51.80	-2	10,746	-0.02%
2018/10/02	1	52.00	4	52.00	52.10	-3	10,636	-0.03%
2018/10/01	0	0.00	26	52.33	52.50	-26	10,512	-0.25%
2018/09/27	0	0.00	20	51.76	51.90	-20	10,330	-0.19%
2018/09/26	5	51.06	0	0.00	51.00	5	10,162	0.05%
2018/09/25	5	51.50	1	51.50	51.10	4	10,326	0.04%
2018/09/21	1	51.10	44	51.01	51.10	-43	10,288	-0.42%
2018/09/20	0	0.00	2	50.50	50.40	-2	9,862	-0.02%
2018/09/18	5	50.00	0	0.00	50.00	5	9,957	0.05%
2018/09/14	5	50.20	2	50.30	50.10	3	10,481	0.03%
2018/09/13	1	49.95	0	0.00	49.90	1	10,634	0.01%
2018/09/12	1	49.70	1.3	49.84	49.70	-0.3	10,843	0.00%
2018/09/11	1	49.55	0	0.00	49.80	1	11,015	0.01%
2018/09/10	5	49.54	0	0.00	49.40	5	11,238	0.04%
2018/09/07	3	49.78	0	0.00	49.50	3	11,443	0.03%
2018/09/06	0	0.00	3	50.30	50.10	-3	11,466	-0.03%
2018/09/04	0	0.00	6	50.83	50.90	-6	11,548	-0.05%
2018/08/31	1	50.40	2	50.85	50.90	-1	11,622	-0.01%
2018/08/29	1	50.60	2	50.70	50.90	-1	11,686	-0.01%
2018/08/28	1	50.70	8	50.80	50.80	-7	11,740	-0.06%
2018/08/27	0	0.00	5.6	50.51	50.70	-5.6	11,774	-0.05%
2018/08/24	3	49.83	1	50.00	49.85	2	11,640	0.02%
2018/08/23	0	0.00	1	50.00	50.10	-1	11,918	-0.01%
2018/08/22	3	49.97	0	50.10	50.10	3	12,211	0.02%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/17	16	49.97	0	0.00	49.90	16	12,024	0.13%
2018/08/16	4	49.68	0	0.00	49.70	4	11,979	0.03%
2018/08/15	2	50.00	0	0.00	50.10	2	11,943	0.02%
2018/08/14	0	0.00	2	50.30	50.30	-2	12,078	-0.02%
2018/08/13	11	50.02	1	50.40	50.10	10	12,264	0.08%
2018/08/10	3	50.87	0	0.00	50.90	3	12,319	0.02%
2018/08/09	1	50.50	0	0.00	50.40	1	12,483	0.01%
2018/08/08	2	50.80	0	0.00	50.70	2	12,640	0.02%
2018/08/07	6	50.53	11	50.50	50.50	-5	12,772	-0.04%
2018/08/06	61	50.43	0	0.00	50.40	61	12,831	0.48%
2018/08/03	0	0.00	1	50.80	50.80	-1	13,049	-0.01%
2018/08/02	3	50.43	0	0.00	50.20	3	13,141	0.02%
2018/08/01	0	0.00	11	50.90	51.00	-11	13,112	-0.08%
2018/07/31	1	50.70	7	50.89	50.70	-6	13,175	-0.05%
2018/07/30	1	50.10	0	0.00	50.40	1	12,966	0.01%
2018/07/27	1	50.00	0.1	50.30	50.20	0.9	13,116	0.01%
2018/07/26	11	50.18	0	0.00	50.30	11	13,168	0.08%
2018/07/24	5	50.34	0	0.00	50.30	5	13,149	0.04%
2018/07/18	14	50.65	0	0.00	50.80	14	13,137	0.11%
2018/07/17	1	50.70	0	0.00	50.80	1	13,139	0.01%
2018/07/12	1	50.70	11	50.54	50.70	-10	13,283	-0.08%
2018/07/11	14	49.95	0	0.00	50.30	14	13,360	0.10%
2018/07/09	0	0.00	5	50.10	50.10	-5	13,363	-0.04%
2018/07/06	12	49.28	5	49.50	49.45	7	13,375	0.05%
2018/07/05	3	49.80	0	0.00	49.80	3	13,409	0.02%
2018/07/04	0	0.00	10	50.10	50.00	-10	13,615	-0.07%
2018/07/03	11	49.95	5	50.34	50.00	6	13,638	0.04%
2018/06/27	12	50.52	5	50.60	50.50	7	13,279	0.05%
2018/06/26	5	51.12	0	0.00	50.90	5	13,056	0.04%
2018/06/21	0	0.00	3	54.00	53.90	-3	12,476	-0.02%
2018/06/20	2	53.60	14	53.77	53.70	-12	12,714	-0.09%
2018/06/19	3	53.27	1	53.70	53.00	2	12,672	0.02%
2018/06/15	0	0.00	4	53.70	53.70	-4	12,431	-0.03%
2018/06/14	5	53.26	0	0.00	52.90	5	12,213	0.04%
2018/06/13	0	0.00	1	53.90	54.00	-1	12,056	-0.01%
2018/06/12	0	0.00	1	53.80	53.50	-1	12,349	-0.01%
2018/06/11	0.3	53.60	3	53.77	53.70	-2.7	12,305	-0.02%
2018/06/08	7	53.74	3	53.67	53.80	4	12,317	0.03%
2018/06/07	2	53.50	4	53.50	54.00	-2	12,354	-0.02%
2018/06/06	0	0.00	4	53.38	53.30	-4	12,473	-0.03%
2018/06/05	0	0.00	3	52.87	53.00	-3	12,369	-0.02%
2018/06/04	0	0.00	10	52.50	52.80	-10	12,333	-0.08%
2018/06/01	1	51.90	4	51.80	51.80	-3	12,348	-0.02%
2018/05/31	2	51.90	5	51.74	52.10	-3	12,376	-0.02%
2018/05/30	25	51.60	0	0.00	51.20	25	12,242	0.20%
2018/05/29	0	0.00	2	53.00	52.80	-2	12,296	-0.02%
2018/05/25	1	53.00	1	53.50	53.10	0	12,581	0.00%
2018/05/24	6	53.40	1	53.40	53.50	5	12,646	0.04%
2018/05/23	0	0.00	3	53.43	53.30	-3	12,693	-0.02%
2018/05/22	0	0.00	16	53.51	53.70	-16	12,665	-0.13%
2018/05/21	0	0.00	26	53.17	53.20	-26	12,638	-0.21%
2018/05/18	1	52.90	6	52.92	52.90	-5	12,560	-0.04%
2018/05/17	0	0.00	3	52.70	52.50	-3	12,527	-0.02%
2018/05/16	2	52.20	14	52.06	52.20	-12	12,388	-0.10%
2018/05/15	2	51.95	0	0.00	51.20	2	12,430	0.02%
2018/05/14	2	51.70	21	51.80	51.80	-19	12,756	-0.15%
2018/05/11	22	51.58	3	51.57	51.80	19	12,840	0.15%
2018/05/10	0	0.00	10	51.00	51.00	-10	12,734	-0.08%
2018/05/08	1	50.20	33	50.49	50.70	-32	12,895	-0.25%
2018/05/07	0	0.00	1	50.40	50.30	-1	12,889	-0.01%
2018/05/04	10	50.20	0	0.00	50.10	10	12,970	0.08%
2018/05/03	1	50.60	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	7	51.03	51.30	-7	13,013	-0.05%
2018/04/30	0	0.00	11	50.92	51.00	-11	13,175	-0.08%
2018/04/27	0	0.00	4	50.80	50.80	-4	13,174	-0.03%
2018/04/26	2	50.40	0	0.00	50.50	2	13,220	0.02%
2018/04/25	1	50.10	2	50.10	50.30	-1	13,266	-0.01%
2018/04/24	0	0.00	3	50.30	50.20	-3	13,388	-0.02%
2018/04/23	4	50.10	0	0.00	50.20	4	13,527	0.03%
2018/04/20	11	50.20	0	0.00	50.40	11	13,801	0.08%
2018/04/19	0.5	50.40	0	0.00	50.60	0.5	14,009	0.00%
2018/04/18	2	49.93	0	0.00	50.00	2	14,012	0.01%
2018/04/17	1	49.95	2	49.90	49.95	-1	14,128	-0.01%
2018/04/16	2.8	50.53	0	0.00	50.60	2.8	14,244	0.02%
2018/04/13	0	0.00	2	51.10	51.20	-2	14,345	-0.01%
2018/04/12	1	50.90	4	51.05	51.00	-3	14,474	-0.02%
2018/04/11	2.3	51.53	5	51.44	51.00	-2.7	14,669	-0.02%
2018/04/10	0	0.00	7	50.91	51.00	-7	14,659	-0.05%
2018/04/09	6	49.97	1	50.00	50.30	5	14,670	0.03%
2018/04/03	11	49.90	1	49.90	49.90	10	14,590	0.07%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/31	0.1	50.20	5.1	50.20	50.20	-5	14,579	-0.03%
2018/03/30	6	50.28	1	50.10	50.10	5	14,685	0.03%
2018/03/29	11	50.10	0	0.00	50.10	11	14,706	0.07%
2018/03/28	2	50.20	3	50.40	50.30	-1	14,603	-0.01%
2018/03/27	0.1	50.70	0	0.00	50.70	0.1	14,619	0.00%
2018/03/26	4	50.23	3	50.20	50.40	1	14,557	0.01%
2018/03/23	47	50.12	0	0.00	50.30	47	14,657	0.32%
2018/03/22	1	51.60	4	51.80	51.80	-3	14,418	-0.02%
2018/03/21	0.8	51.50	3	51.50	51.50	-2.2	14,331	-0.02%
2018/03/20	2.1	51.37	1	51.50	51.70	1.1	14,382	0.01%
2018/03/19	1.1	51.41	0	0.00	51.60	1.1	14,353	0.01%
2018/03/16	0	0.00	1	51.20	51.70	-1	14,383	-0.01%
2018/03/15	0	0.00	5	51.30	51.20	-5	14,121	-0.04%
2018/03/14	2	51.40	5	51.50	51.60	-3	14,138	-0.02%
2018/03/13	6	51.43	0	0.00	51.60	6	14,188	0.04%
2018/03/12	3	51.63	4.1	51.89	51.80	-1.1	14,194	-0.01%
2018/03/08	1	50.40	2	50.60	50.40	-1	14,429	-0.01%
2018/03/07	2	50.40	0	0.00	50.30	2	14,758	0.01%
2018/03/06	9	50.61	2	50.40	50.30	7	15,322	0.05%
2018/03/05	1	50.00	0	0.00	50.10	1	15,600	0.01%
2018/03/02	4	51.23	0	0.00	50.80	4	15,494	0.03%
2018/03/01	0	0.00	15	51.60	52.20	-15	15,358	-0.10%
2018/02/27	0	0.00	40	52.44	52.20	-40	15,405	-0.26%
2018/02/26	0	0.00	2	52.20	52.20	-2	15,360	-0.01%
2018/02/23	10	52.00	11	52.36	52.30	-1	15,567	-0.01%
2018/02/22	1	51.10	0	0.00	51.80	1	16,252	0.01%
2018/02/21	1	51.40	11	51.68	51.90	-10	16,922	-0.06%
2018/02/12	10	51.20	7.3	50.96	51.00	2.7	16,782	0.02%
2018/02/09	1	49.20	3	49.87	50.20	-2	16,786	-0.01%
2018/02/08	6	50.97	0	0.00	50.60	6	16,607	0.04%
2018/02/07	4	50.43	1	50.40	50.20	3	16,574	0.02%
2018/02/06	34	49.48	5	49.60	49.20	29	16,301	0.18%
2018/02/05	3.1	52.04	0	0.00	52.10	3.1	15,858	0.02%
2018/02/01	1	54.30	0	53.90	54.00	1	15,579	0.01%
2018/01/31	0	0.00	11	54.20	54.20	-11	15,496	-0.07%
2018/01/30	0	0.00	2	53.70	53.10	-2	15,396	-0.01%
2018/01/26	0	0.00	15	52.80	53.20	-15	15,407	-0.10%
2018/01/25	19	53.18	5	53.40	53.40	14	15,563	0.09%
2018/01/24	3.1	53.22	0	0.00	52.80	3.1	15,373	0.02%
2018/01/23	0	0.00	14	53.89	54.00	-14	15,235	-0.09%
2018/01/22	0	0.00	13	53.70	54.10	-13	15,357	-0.08%
2018/01/19	2	53.70	0	0.00	53.90	2	15,384	0.01%
2018/01/18	5.1	54.07	0	0.00	53.80	5.1	15,268	0.03%
2018/01/17	3	54.20	11	54.15	54.20	-8	15,074	-0.05%
2018/01/16	3	54.73	1.1	54.24	54.80	1.9	14,907	0.01%
2018/01/15	13	54.19	37	54.04	54.10	-24	14,546	-0.16%
2018/01/12	2	53.20	1	53.10	53.20	1	14,299	0.01%
2018/01/11	0	0.00	2	53.10	53.00	-2	14,227	-0.01%
2018/01/10	12	53.20	28	52.96	53.00	-16	14,236	-0.11%
2018/01/09	0.1	52.30	3	52.27	52.50	-2.9	14,055	-0.02%
2018/01/08	0	0.00	6	52.45	52.50	-6	13,984	-0.04%
2018/01/05	5	52.24	92	52.10	52.20	-87	13,900	-0.63%
2018/01/04	0	0.00	42	51.67	51.90	-42	13,779	-0.30%
2018/01/03	1	51.30	15	51.44	51.50	-14	13,865	-0.10%
2018/01/02	0	0.00	1.3	50.88	51.00	-1.3	13,535	-0.01%