富邦金 (2881)-元大-大益券商分點個股進出

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
69.4
漲跌
▲1.8
漲幅
+2.66%
成交量
22,411張
產業
上市金融類股
2544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-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	3.3	69.32	25.2	69.33	69.40	-21.9	14,502	-0.15%
2024/04/26	6	67.65	20	67.80	67.60	-14	14,280	-0.10%
2024/04/25	3	66.27	0	0.00	66.40	3	14,183	0.02%
2024/04/24	1	66.90	25.6	66.94	66.80	-24.6	14,297	-0.17%
2024/04/23	0	0.00	1	66.30	66.30	-1	14,674	-0.01%
2024/04/22	29	66.07	9	66.03	66.20	20	14,818	0.13%
2024/04/19	10.2	64.87	4	64.88	65.00	6.2	14,682	0.04%
2024/04/18	0.2	65.92	14	66.53	66.30	-13.8	14,312	-0.10%
2024/04/17	9.5	66.10	9	66.16	66.00	0.5	14,158	0.00%
2024/04/16	31.1	66.41	11	65.70	65.70	20.1	14,009	0.14%
2024/04/15	6	67.53	1	67.90	67.40	5	13,715	0.04%
2024/04/12	26.5	67.98	0	0.00	67.80	26.5	13,827	0.19%
2024/04/11	19	68.29	2	68.20	68.40	17	13,737	0.12%
2024/04/10	0	0.00	5.1	69.70	69.20	-5.1	13,540	-0.04%
2024/04/09	0	0.00	7.1	69.77	70.00	-7.1	13,590	-0.05%
2024/04/08	18.1	68.44	22	68.70	68.70	-3.9	13,482	-0.03%
2024/04/03	12.1	68.74	0	0.00	68.60	12.1	13,479	0.09%
2024/04/02	3	69.27	27.1	69.50	69.50	-24.1	13,362	-0.18%
2024/04/01	0	0.00	10	69.40	69.50	-10	13,371	-0.07%
2024/03/29	1	69.00	0	0.00	69.70	1	13,366	0.01%
2024/03/28	6	69.38	0	0.00	69.30	6	13,306	0.05%
2024/03/27	0	0.00	1	69.70	69.80	-1	13,244	-0.01%
2024/03/26	11	69.32	2.1	69.45	69.60	8.9	13,283	0.07%
2024/03/25	9.1	69.13	0.1	69.30	69.00	9	13,373	0.07%
2024/03/22	2.6	69.98	1	69.40	69.60	1.6	13,255	0.01%
2024/03/21	0	0.00	10.4	70.50	70.70	-10.4	13,122	-0.08%
2024/03/20	3	69.77	10.5	70.00	69.60	-7.5	13,290	-0.06%
2024/03/19	0	0.00	18.1	70.03	69.80	-18.1	13,945	-0.13%
2024/03/18	0	0.00	2	69.60	69.50	-2	13,834	-0.01%
2024/03/15	10.3	69.48	4	69.30	69.60	6.3	13,747	0.05%
2024/03/14	3	70.23	27.2	70.41	70.70	-24.2	13,274	-0.18%
2024/03/13	1	69.40	4.4	69.63	69.90	-3.4	13,016	-0.03%
2024/03/12	0	0.00	3.2	69.49	69.70	-3.2	13,025	-0.02%
2024/03/11	8	69.81	5	69.60	69.20	3	12,911	0.02%
2024/03/08	3	68.63	23.8	68.76	69.20	-20.8	12,838	-0.16%
2024/03/07	5	67.98	15.8	68.00	68.10	-10.8	12,575	-0.09%
2024/03/06	1	67.30	4	67.48	67.30	-3	12,463	-0.02%
2024/03/05	2	67.30	2.5	67.38	67.30	-0.5	12,754	0.00%
2024/03/04	0	0.00	1.3	67.58	67.40	-1.3	12,816	-0.01%
2024/03/01	4.2	67.34	2	67.45	67.40	2.2	12,878	0.02%
2024/02/29	4	67.85	18.4	67.69	68.00	-14.3	12,846	-0.11%
2024/02/27	1.2	66.87	9	67.04	66.90	-7.8	12,588	-0.06%
2024/02/26	2.4	66.84	8.2	66.80	66.90	-5.8	12,529	-0.05%
2024/02/23	1	66.80	1.5	66.67	66.60	-0.5	12,538	0.00%
2024/02/22	0	0.00	2.1	66.49	66.50	-2.1	12,925	-0.02%
2024/02/21	1.1	66.11	2	66.35	66.30	-0.9	13,007	-0.01%
2024/02/20	1.5	66.30	18	66.44	66.50	-16.5	13,092	-0.13%
2024/02/19	6	65.90	13	66.25	66.10	-7	13,089	-0.05%
2024/02/16	1.2	65.38	9.1	65.75	65.90	-7.9	13,316	-0.06%
2024/02/15	0.3	65.30	3	65.47	65.30	-2.7	13,218	-0.02%
2024/02/05	2	64.20	3	64.90	64.70	-1	12,987	-0.01%
2024/02/02	0.9	64.60	2	64.90	64.90	-1.1	12,851	-0.01%
2024/02/01	0	0.00	4	64.63	64.80	-4	12,788	-0.03%
2024/01/31	0	0.00	0.1	64.20	64.50	-0.1	12,743	0.00%
2024/01/30	2.1	64.32	2	64.85	64.30	0.1	12,664	0.00%
2024/01/29	4	64.70	1	64.80	64.80	3	12,620	0.02%
2024/01/26	0	0.00	12.1	64.81	64.80	-12.1	12,633	-0.10%
2024/01/25	1	64.40	7.3	64.54	64.60	-6.3	12,627	-0.05%
2024/01/24	0	0.00	19.2	64.38	64.40	-19.2	12,680	-0.15%
2024/01/23	0.6	63.64	8	63.61	63.90	-7.4	12,652	-0.06%
2024/01/22	13	63.30	1	63.60	63.20	12	12,692	0.09%
2024/01/19	10	62.30	0	63.00	63.00	10	12,624	0.08%
2024/01/18	23	62.29	0.8	62.50	62.30	22.3	12,575	0.18%
2024/01/17	29.1	62.54	3	62.70	62.30	26.1	12,378	0.21%
2024/01/16	11.4	63.27	12.2	63.30	63.20	-0.8	12,011	-0.01%
2024/01/15	10	64.40	0	0.00	64.10	10	11,979	0.08%
2024/01/10	1	64.10	3	64.03	64.00	-2	12,641	-0.02%
2024/01/09	3	64.00	6.3	64.00	64.00	-3.3	12,669	-0.03%
2024/01/08	0.6	64.50	7	64.54	64.10	-6.4	12,707	-0.05%
2024/01/05	5	63.40	0.5	63.30	63.20	4.5	12,586	0.04%
2024/01/04	5	63.30	11	63.80	63.50	-6	12,612	-0.05%
2024/01/03	2.2	63.49	15.1	63.68	63.70	-12.9	12,742	-0.10%
2024/01/02	0.7	64.33	2	64.60	64.60	-1.3	12,604	-0.01%
2023/12/29	0	0.00	5	64.60	64.80	-5	12,693	-0.04%
2023/12/28	21	64.88	12	64.75	64.90	9	12,834	0.07%
2023/12/27	1	64.50	8	64.55	64.60	-7	12,812	-0.05%
2023/12/26	2.3	64.00	8	64.13	64.30	-5.7	12,796	-0.04%
2023/12/25	1	63.70	1.1	63.60	63.70	-0.1	12,845	0.00%
2023/12/21	4	63.23	0	0.00	63.40	4	13,057	0.03%
2023/12/20	8	63.74	0	64.00	63.60	8	13,042	0.06%
2023/12/19	21	63.75	0.1	64.00	63.90	20.9	13,026	0.16%
2023/12/18	4	64.35	0	0.00	64.50	4	13,092	0.03%
2023/12/15	0.5	64.80	4	65.08	65.10	-3.5	13,080	-0.03%
2023/12/14	2	64.70	87.9	64.95	65.20	-85.9	12,662	-0.68%
2023/12/13	3	62.83	1	62.90	62.90	2	11,823	0.02%
2023/12/12	0.1	62.90	15	62.90	63.10	-14.9	11,987	-0.12%
2023/12/11	2.1	62.80	0	0.00	62.90	2.1	11,981	0.02%
2023/12/08	2.1	62.85	0	0.00	63.20	2.1	11,956	0.02%
2023/12/07	28.1	62.90	4	62.90	63.20	24.1	11,888	0.20%
2023/12/06	3	63.67	2	64.10	63.80	1	11,678	0.01%
2023/12/05	26	64.05	0.4	63.90	64.10	25.6	11,639	0.22%
2023/12/04	0	0.00	5.5	64.32	64.40	-5.5	11,562	-0.05%
2023/12/01	18.4	63.87	0	0.00	63.80	18.4	11,614	0.16%
2023/11/30	1.4	63.93	1	64.10	64.40	0.4	11,635	0.00%
2023/11/29	4.1	63.75	1	64.20	63.70	3.1	11,359	0.03%
2023/11/28	1	63.90	4.1	64.00	63.90	-3.1	11,377	-0.03%
2023/11/27	3.5	63.68	6	64.57	63.50	-2.5	11,505	-0.02%
2023/11/24	6.1	63.80	0	0.00	63.90	6.1	11,496	0.05%
2023/11/21	0	0.00	26.2	64.52	64.90	-26.2	11,556	-0.23%
2023/11/20	0	0.00	4	63.40	63.50	-4	11,121	-0.04%
2023/11/17	1	63.30	21.6	63.19	63.20	-20.6	11,019	-0.19%
2023/11/16	0	0.00	30.1	62.94	62.90	-30.1	10,907	-0.28%
2023/11/15	1	62.70	28	62.35	62.70	-27	10,849	-0.25%
2023/11/14	1	61.90	2	61.90	61.70	-1	10,586	-0.01%
2023/11/13	1	61.50	6	61.63	61.70	-5	10,655	-0.05%
2023/11/10	1.2	61.15	4	61.60	61.50	-2.8	10,782	-0.03%
2023/11/09	0	0.00	5	61.70	61.70	-5	11,043	-0.05%
2023/11/08	2.7	61.35	10.2	61.60	61.70	-7.5	11,345	-0.07%
2023/11/07	2	61.30	0	0.00	61.50	2	11,421	0.02%
2023/11/06	0	0.00	5	61.58	61.50	-5	11,533	-0.04%
2023/11/03	1	61.00	4	61.15	61.30	-3	11,525	-0.03%
2023/11/02	0	0.00	4.3	60.87	60.90	-4.3	11,606	-0.04%
2023/11/01	9	60.01	2	60.10	60.00	7	11,598	0.06%
2023/10/31	13	60.06	2	60.00	60.10	11	11,596	0.09%
2023/10/30	5	59.84	0	0.00	59.80	5	11,953	0.04%
2023/10/27	5.2	60.29	0.7	60.00	60.30	4.4	12,134	0.04%
2023/10/26	8.1	59.78	0	0.00	59.60	8.1	12,483	0.06%
2023/10/25	0	60.20	0.1	60.20	60.00	-0.1	12,502	0.00%
2023/10/24	12	59.88	4	59.87	59.90	8	12,831	0.06%
2023/10/23	9.3	59.82	2	59.80	59.90	7.3	12,972	0.06%
2023/10/20	26.4	59.87	1.3	60.98	60.70	25.1	12,837	0.20%
2023/10/19	1.1	61.01	0	0.00	61.00	1.1	12,622	0.01%
2023/10/18	2.1	60.94	1	61.00	61.40	1.1	12,692	0.01%
2023/10/17	1.8	61.26	0	0.00	61.30	1.8	12,598	0.01%
2023/10/16	1.7	61.04	0.5	61.00	61.00	1.1	13,008	0.01%
2023/10/13	7.2	60.90	0.7	61.15	60.90	6.5	13,435	0.05%
2023/10/12	14.2	61.57	0	0.00	61.70	14.2	13,830	0.10%
2023/10/11	9	61.38	5	61.36	61.60	4	13,883	0.03%
2023/10/06	1	60.50	1	60.70	60.70	0	13,848	0.00%
2023/10/05	2.1	59.91	0	0.00	60.50	2.1	14,091	0.01%
2023/10/04	20.8	59.78	0.8	60.00	59.70	20	14,204	0.14%
2023/10/03	5.2	60.40	0	0.00	60.50	5.2	14,058	0.04%
2023/10/02	5	60.80	0	0.00	60.80	5	14,187	0.04%
2023/09/28	2	60.80	1	61.10	60.70	1	14,444	0.01%
2023/09/27	17.5	60.30	0	0.00	60.60	17.5	14,373	0.12%
2023/09/26	26.3	60.64	2	60.70	60.60	24.3	14,355	0.17%
2023/09/25	9	61.02	3	61.20	61.30	6	14,201	0.04%
2023/09/22	19.2	61.19	0	0.00	61.00	19.2	14,276	0.13%
2023/09/21	15.1	61.33	2	61.70	61.40	13.1	14,252	0.09%
2023/09/20	11.1	62.24	1	62.10	62.10	10.1	14,145	0.07%
2023/09/19	0.1	62.76	0.8	62.70	62.60	-0.7	14,108	-0.01%
2023/09/18	11.1	62.60	13	62.36	62.80	-1.9	14,238	-0.01%
2023/09/15	2.5	62.74	1	63.00	62.50	1.5	14,283	0.01%
2023/09/14	2.8	62.74	2	62.85	62.90	0.8	14,131	0.01%
2023/09/13	0	0.00	1	62.30	62.40	-1	14,265	-0.01%
2023/09/12	0	0.00	1	61.80	62.10	-1	14,457	-0.01%
2023/09/11	16	61.83	2	61.85	61.90	14	14,442	0.10%
2023/09/08	3	61.30	12	61.64	61.80	-9	14,636	-0.06%
2023/09/07	9.8	61.33	1.8	61.67	61.20	8	14,888	0.05%
2023/09/06	5.2	61.52	23	61.44	61.40	-17.9	14,932	-0.12%
2023/09/05	6.6	61.88	5	61.90	61.80	1.6	14,867	0.01%
2023/09/04	1.1	62.31	18.2	62.24	62.20	-17.1	15,154	-0.11%
2023/09/01	3	64.90	7	64.71	64.80	-4	15,252	-0.03%
2023/08/31	2.5	63.98	0	0.00	63.60	2.5	15,202	0.02%
2023/08/30	0	0.00	2	64.35	64.50	-2	15,332	-0.01%
2023/08/29	0	0.00	12.4	64.11	64.40	-12.4	15,360	-0.08%
2023/08/28	32	63.92	97	63.04	64.10	-65	15,470	-0.42%
2023/08/25	0	63.40	57	62.80	62.80	-57	15,792	-0.36%
2023/08/24	12.1	63.20	0	0.00	63.30	12.1	15,792	0.08%
2023/08/23	2	62.80	5	63.14	62.80	-3	15,914	-0.02%
2023/08/22	3.1	62.75	0	0.00	62.80	3.1	15,989	0.02%
2023/08/21	10	62.91	5	63.08	63.10	5	16,090	0.03%
2023/08/18	0	0.00	1	62.70	62.40	-1	16,100	-0.01%
2023/08/17	1	61.61	10	62.50	62.50	-9	16,188	-0.06%
2023/08/16	39.6	62.51	10.5	62.73	62.50	29.1	16,093	0.18%
2023/08/15	0.1	63.57	3.2	63.53	63.50	-3.1	16,282	-0.02%
2023/08/14	22.4	63.96	17.7	63.65	63.90	4.7	16,421	0.03%
2023/08/11	1	65.80	9	65.77	65.40	-8	16,400	-0.05%
2023/08/10	1	65.20	3	65.37	65.40	-2	16,416	-0.01%
2023/08/09	0.5	65.18	3	65.00	65.30	-2.5	16,407	-0.02%
2023/08/08	2	65.15	0	0.00	65.20	2	16,380	0.01%
2023/08/07	0.1	65.50	10	65.42	65.50	-10	16,382	-0.06%
2023/08/04	7.7	64.63	6.4	64.95	64.80	1.4	16,316	0.01%
2023/08/02	42.5	65.13	14.3	65.20	65.10	28.2	16,297	0.17%
2023/08/01	13	66.32	5.9	66.11	66.50	7.1	15,960	0.04%
2023/07/31	7.3	66.04	9	65.74	65.50	-1.8	15,665	-0.01%
2023/07/28	0	0.00	11	65.33	65.40	-11	15,362	-0.07%
2023/07/27	13	65.25	21	65.22	65.50	-8	15,296	-0.05%
2023/07/26	1.3	63.51	10	63.95	64.50	-8.7	15,046	-0.06%
2023/07/25	1.2	63.08	2	63.10	62.90	-0.8	15,020	-0.01%
2023/07/24	14	62.61	0	0.00	62.60	14	15,005	0.09%
2023/07/21	7.3	62.89	40	62.95	63.00	-32.7	15,021	-0.22%
2023/07/20	4	63.43	5	63.52	63.50	-1	14,889	-0.01%
2023/07/19	15.1	64.87	20.5	65.24	64.80	-5.4	14,630	-0.04%
2023/07/18	44	65.41	16.7	65.44	65.60	27.3	14,191	0.19%
2023/07/17	24.9	64.78	36.9	64.25	65.00	-12.1	13,720	-0.09%
2023/07/14	0	0.00	29.8	62.17	62.50	-29.8	13,211	-0.23%
2023/07/13	1.1	62.09	1	61.90	61.70	0.1	13,027	0.00%
2023/07/12	1.3	61.93	5.1	61.78	62.00	-3.7	12,912	-0.03%
2023/07/11	8	61.41	7.8	61.42	61.40	0.2	12,824	0.00%
2023/07/10	2.1	60.40	1	60.40	60.20	1.1	12,675	0.01%
2023/07/07	16.8	59.83	1	59.90	60.00	15.8	12,651	0.12%
2023/07/06	27.8	60.64	0	0.00	60.30	27.8	12,548	0.22%
2023/07/05	1	61.20	2	61.15	61.00	-1	12,260	-0.01%
2023/07/04	6.1	61.03	1	61.20	60.90	5.1	12,220	0.04%
2023/07/03	3	61.27	5	61.40	61.30	-2	12,203	-0.02%
2023/06/30	5	60.92	12	61.00	60.80	-7	12,278	-0.06%
2023/06/29	3.1	61.33	1	61.70	61.30	2.1	12,180	0.02%
2023/06/28	0	0.00	1.1	61.39	61.40	-1.1	12,081	-0.01%
2023/06/27	0	60.90	0	0.00	60.60	0	12,038	0.00%
2023/06/26	13.1	60.87	1	60.90	60.80	12.1	11,997	0.10%
2023/06/21	0.7	61.27	0	0.00	61.40	0.7	11,924	0.01%
2023/06/20	0	61.20	0.1	61.40	61.10	-0.1	11,955	0.00%
2023/06/19	1.6	60.89	2	60.81	61.30	-0.4	12,081	0.00%
2023/06/16	3	61.50	2	61.45	61.10	1	12,007	0.01%
2023/06/15	7.6	61.51	0.7	61.60	61.60	6.9	11,954	0.06%
2023/06/14	2.1	61.80	9	61.79	61.80	-6.9	12,219	-0.06%
2023/06/13	4.1	61.06	0.1	61.30	61.10	4.1	12,343	0.03%
2023/06/12	0	0.00	2	61.45	61.20	-2	12,213	-0.02%
2023/06/08	11.1	60.80	2	60.80	60.80	9.1	12,494	0.07%
2023/06/07	2.2	61.67	9	61.86	61.80	-6.8	12,352	-0.05%
2023/06/06	2	61.70	2.2	61.71	61.90	-0.2	12,304	0.00%
2023/06/05	2	61.70	16.7	61.74	61.70	-14.7	12,299	-0.12%
2023/06/02	0	0.00	1.1	60.51	60.60	-1.1	12,012	-0.01%
2023/06/01	7	60.33	0	0.00	60.40	7	12,041	0.06%
2023/05/31	21	60.90	10	60.90	60.80	11	11,927	0.09%
2023/05/30	2.3	61.01	1	61.20	60.80	1.3	11,582	0.01%
2023/05/29	3	61.23	9.1	61.24	61.10	-6.1	11,633	-0.05%
2023/05/26	3	60.53	1.7	60.72	60.50	1.3	11,608	0.01%
2023/05/25	18.3	60.51	0	0.00	60.40	18.3	11,589	0.16%
2023/05/24	4.2	61.32	6.1	61.00	61.40	-1.9	11,565	-0.02%
2023/05/23	0	0.00	6	62.03	61.40	-6	11,496	-0.05%
2023/05/22	10	61.50	11.1	61.71	61.70	-1.1	11,417	-0.01%
2023/05/19	1	61.80	6.6	61.61	61.60	-5.6	11,470	-0.05%
2023/05/18	5	61.06	29.2	60.77	61.10	-24.2	11,160	-0.22%
2023/05/17	0	0.00	25.1	60.25	60.20	-25.1	10,900	-0.23%
2023/05/16	1	59.70	6	59.62	59.80	-5	10,761	-0.05%
2023/05/15	11	59.38	2	59.35	59.40	9	10,721	0.08%
2023/05/12	2.4	59.02	0	0.00	59.00	2.4	10,668	0.02%
2023/05/11	15	59.50	2.1	59.50	59.50	12.9	10,614	0.12%
2023/05/10	2	59.00	0	0.00	59.20	2	10,585	0.02%
2023/05/08	12.5	59.49	3	59.40	59.40	9.5	10,733	0.09%
2023/05/04	0.1	58.90	3.4	58.97	59.10	-3.3	10,960	-0.03%
2023/05/03	4	58.60	6	58.58	58.60	-2	11,141	-0.02%
2023/05/02	3.1	58.67	10	58.50	58.80	-7	11,425	-0.06%
2023/04/28	5.3	59.00	7.1	59.04	59.00	-1.8	11,833	-0.01%
2023/04/27	0	57.66	0.1	57.90	57.70	0	11,860	0.00%
2023/04/26	1.1	57.50	2	58.00	57.80	-1	11,935	-0.01%
2023/04/25	2.2	57.55	0	0.00	57.50	2.2	11,854	0.02%
2023/04/24	0	0.00	0.1	58.00	58.10	-0.1	11,882	0.00%
2023/04/21	0.9	58.09	0	0.00	57.90	0.9	12,012	0.01%
2023/04/20	26.5	57.98	2	57.80	57.90	24.5	12,097	0.20%
2023/04/19	2	58.00	3.1	58.41	58.20	-1.1	12,308	-0.01%
2023/04/18	0	58.40	2.5	58.54	58.60	-2.5	12,313	-0.02%
2023/04/17	0	58.40	0	0.00	58.50	0	12,462	0.00%
2023/04/14	0.3	58.47	8	58.25	58.60	-7.7	12,465	-0.06%
2023/04/13	5	57.40	2	57.55	57.40	3	12,353	0.02%
2023/04/12	3	57.03	0	0.00	57.30	3	12,300	0.02%
2023/04/11	2.1	56.80	11.4	56.83	57.10	-9.3	12,297	-0.08%
2023/04/10	2.1	56.96	0	0.00	57.10	2.1	12,282	0.02%
2023/04/07	1.3	56.75	0	0.00	56.90	1.3	12,277	0.01%
2023/04/06	1	56.40	0	0.00	56.80	1	12,256	0.01%
2023/03/31	1	56.80	0.1	56.90	56.50	1	12,223	0.01%
2023/03/30	2	56.45	0.1	57.00	56.80	1.9	12,212	0.02%
2023/03/29	0	0.00	2	56.80	56.90	-2	12,306	-0.02%
2023/03/28	0.5	56.50	0	0.00	56.50	0.5	12,543	0.00%
2023/03/27	11	56.36	10	56.28	56.30	1	12,707	0.01%
2023/03/24	4.1	56.18	0	0.00	56.30	4.1	13,079	0.03%
2023/03/23	1.9	56.21	4	56.33	56.50	-2.1	13,077	-0.02%
2023/03/22	6.3	56.17	3	55.83	56.20	3.3	13,097	0.03%
2023/03/21	9	55.42	11	55.32	55.30	-2	13,028	-0.02%
2023/03/20	19.8	55.08	26.9	55.27	55.00	-7	13,252	-0.05%
2023/03/17	11.4	55.76	4.2	55.83	55.50	7.2	13,148	0.05%
2023/03/16	30.2	55.35	24	55.39	55.10	6.2	13,023	0.05%
2023/03/15	5.7	56.91	1	57.10	56.50	4.7	12,799	0.04%
2023/03/14	20	56.78	5	56.78	56.70	15	12,817	0.12%
2023/03/13	20.9	57.58	7.1	57.60	57.70	13.9	12,695	0.11%
2023/03/10	20.4	58.53	2.2	58.35	58.30	18.2	12,600	0.14%
2023/03/09	31.1	59.70	0.2	59.70	59.40	30.9	12,587	0.25%
2023/03/08	5	59.84	2	59.80	60.00	3	13,017	0.02%
2023/03/07	0	59.90	1.6	59.81	59.80	-1.5	13,258	-0.01%
2023/03/06	1.5	59.73	4	59.95	60.00	-2.5	13,412	-0.02%
2023/03/03	2	59.55	12.7	59.47	59.50	-10.7	13,565	-0.08%
2023/03/02	8.1	58.73	3	59.20	59.40	5.1	13,702	0.04%
2023/03/01	13	59.09	0.2	59.30	59.00	12.8	13,838	0.09%
2023/02/24	3	59.63	0.1	59.80	60.00	2.9	13,752	0.02%
2023/02/23	1.5	59.87	0.4	60.00	59.80	1.1	13,705	0.01%
2023/02/22	1.1	59.79	0.2	59.93	59.90	0.9	13,657	0.01%
2023/02/21	1	60.20	3	60.20	60.20	-2	13,571	-0.01%
2023/02/20	0.3	60.70	2.1	60.90	60.70	-1.8	13,746	-0.01%
2023/02/17	0	0.00	9	60.09	60.30	-9	13,818	-0.07%
2023/02/16	8.1	59.51	1	59.70	59.40	7.1	13,941	0.05%
2023/02/15	1.1	59.61	6.2	59.64	59.50	-5.1	14,446	-0.04%
2023/02/14	5	59.60	10.1	59.78	60.10	-5.1	14,414	-0.04%
2023/02/13	30	59.23	3	59.70	59.50	27	14,449	0.19%
2023/02/10	4.1	58.83	0	0.00	58.90	4.1	14,442	0.03%
2023/02/09	2.2	58.98	0	0.00	59.10	2.2	14,470	0.01%
2023/02/08	6.3	59.21	0.1	59.40	59.20	6.2	14,506	0.04%
2023/02/07	3.5	59.53	0	0.00	59.40	3.5	14,443	0.02%
2023/02/06	8	59.11	0	0.00	59.40	8	14,380	0.06%
2023/02/03	5	60.00	28	59.81	59.80	-23	14,258	-0.16%
2023/02/02	1	60.40	4	60.48	60.50	-3	14,283	-0.02%
2023/02/01	3	59.90	0	0.00	60.00	3	14,100	0.02%
2023/01/31	0.1	60.50	0.3	60.50	60.20	-0.2	14,018	0.00%
2023/01/30	5.5	59.98	34	60.98	61.00	-28.5	13,815	-0.21%
2023/01/17	0.3	59.80	21	59.90	59.80	-20.7	13,454	-0.15%
2023/01/16	0	0.00	6.1	59.36	59.40	-6.1	13,298	-0.05%
2023/01/13	0.1	59.00	6.2	59.02	58.70	-6.1	13,228	-0.05%
2023/01/12	1	58.50	23	58.54	58.90	-22	13,367	-0.16%
2023/01/11	3	58.30	4	58.28	58.10	-1	13,519	-0.01%
2023/01/10	0	0.00	0.3	58.80	59.20	-0.3	13,552	0.00%
2023/01/09	0	0.00	13.1	59.41	59.60	-13.1	13,546	-0.10%
2023/01/06	66	58.42	4.2	58.21	58.50	61.8	13,433	0.46%
2023/01/05	1.1	58.19	10	58.11	58.50	-8.9	13,640	-0.07%
2023/01/04	0.3	56.90	2	57.10	57.20	-1.7	13,576	-0.01%
2023/01/03	12.1	55.53	3	56.43	56.40	9.1	13,773	0.07%
2022/12/29	2	55.90	0	0.00	56.00	2	13,846	0.01%
2022/12/28	57	56.70	3	56.80	56.70	54	13,972	0.39%
2022/12/27	0	0.00	5	57.26	57.10	-5	14,063	-0.04%
2022/12/26	3	56.83	2	56.80	56.80	1	14,274	0.01%
2022/12/23	1	56.80	0	0.00	56.70	1	14,784	0.01%
2022/12/22	0	0.00	0.2	56.67	56.80	-0.2	15,006	0.00%
2022/12/21	2	56.05	3	56.20	56.20	-1	15,258	-0.01%
2022/12/20	4	55.84	0.3	56.20	56.20	3.8	15,379	0.02%
2022/12/19	2	56.80	3.1	56.47	56.60	-1.1	15,446	-0.01%
2022/12/16	42.3	56.44	0.2	56.40	56.10	42.1	15,360	0.27%
2022/12/15	8	56.93	0.2	57.30	57.30	7.9	15,307	0.05%
2022/12/14	1.1	57.61	4	58.00	57.50	-3	15,496	-0.02%
2022/12/13	8.1	58.07	3	58.07	57.60	5.1	15,523	0.03%
2022/12/12	7.1	55.36	4	57.27	57.50	3	15,523	0.02%
2022/12/09	0.1	57.80	3.1	57.50	57.50	-3	15,492	-0.02%
2022/12/08	14.1	57.26	2.3	57.32	57.00	11.8	15,543	0.08%
2022/12/07	3	58.33	1	58.00	58.20	2	15,569	0.01%
2022/12/06	8.2	58.22	0.3	58.57	58.40	7.9	15,598	0.05%
2022/12/05	10.6	59.53	1.2	59.72	59.20	9.4	15,665	0.06%
2022/12/02	6	59.72	4.3	60.44	60.10	1.7	15,697	0.01%
2022/12/01	6.2	60.75	19.3	60.51	60.40	-13.1	15,818	-0.08%
2022/11/30	6.8	59.88	28	60.36	60.80	-21.2	15,651	-0.14%
2022/11/29	1	58.50	15.3	59.12	59.60	-14.3	15,187	-0.09%
2022/11/28	4	57.58	3	58.20	57.90	1	14,933	0.01%
2022/11/25	0	0.00	11.1	57.98	57.90	-11.1	14,874	-0.07%
2022/11/24	1	57.50	23	57.46	57.70	-22	14,815	-0.15%
2022/11/23	1.1	57.27	17.5	56.70	57.10	-16.4	14,784	-0.11%
2022/11/22	0	0.00	1	55.80	55.90	-1	14,719	-0.01%
2022/11/21	1	55.10	0	0.00	55.50	1	14,781	0.01%
2022/11/18	2.2	55.22	0	0.00	55.30	2.2	14,865	0.01%
2022/11/17	4	54.98	3.3	54.97	55.50	0.7	14,939	0.00%
2022/11/16	15.6	55.93	20	55.68	55.50	-4.4	15,000	-0.03%
2022/11/15	7.4	56.07	19.1	56.00	56.40	-11.7	14,972	-0.08%
2022/11/14	4	55.75	13.6	56.03	56.30	-9.5	14,896	-0.06%
2022/11/11	0	55.30	41.3	55.26	55.50	-41.3	14,748	-0.28%
2022/11/10	3.1	52.91	2.3	53.10	52.80	0.8	14,303	0.01%
2022/11/09	4	53.50	4	53.53	53.70	0	14,324	0.00%
2022/11/08	0.1	53.10	4	53.17	53.20	-4	14,272	-0.03%
2022/11/07	1.1	52.05	5.2	52.57	52.80	-4.1	14,314	-0.03%
2022/11/04	1	51.40	0	0.00	51.50	1	14,616	0.01%
2022/11/03	0	0.00	1.1	51.67	51.70	-1.1	14,659	-0.01%
2022/11/02	0	52.00	2	51.90	51.90	-2	14,696	-0.01%
2022/11/01	2	51.50	6.2	51.77	52.00	-4.2	14,820	-0.03%
2022/10/31	1.4	51.32	2.4	51.37	51.00	-1	15,003	-0.01%
2022/10/28	5.1	51.10	2	51.30	51.50	3.1	15,117	0.02%
2022/10/27	1.4	51.13	2	51.00	51.10	-0.6	15,265	0.00%
2022/10/26	2	50.70	3	50.67	50.40	-1	15,365	-0.01%
2022/10/25	8	49.58	0	0.00	49.95	8	15,349	0.05%
2022/10/24	6	49.91	0	0.00	49.80	6	15,418	0.04%
2022/10/21	1	49.60	3.1	49.71	49.65	-2.1	15,610	-0.01%
2022/10/20	3.2	49.52	1	49.80	49.95	2.2	16,274	0.01%
2022/10/19	7	50.66	0.1	50.61	50.40	6.9	16,593	0.04%
2022/10/18	1	50.30	0	0.00	50.50	1	16,666	0.01%
2022/10/17	2	47.75	3	48.57	48.70	-1	16,711	-0.01%
2022/10/14	41.2	48.81	1	48.55	48.45	40.2	16,847	0.24%
2022/10/13	11.4	48.31	1	48.30	48.15	10.4	17,060	0.06%
2022/10/12	8.2	49.71	0	0.00	49.60	8.2	17,138	0.05%
2022/10/11	5.2	49.55	0	0.00	49.50	5.2	17,391	0.03%
2022/10/07	2	50.70	0	0.00	50.70	2	17,483	0.01%
2022/10/06	0.2	50.90	0	0.00	50.70	0.2	17,702	0.00%
2022/10/05	0.6	50.52	4.1	50.58	50.60	-3.5	17,977	-0.02%
2022/10/04	1.1	49.05	0	0.00	49.45	1.1	18,198	0.01%
2022/10/03	1.7	49.10	0	0.00	48.90	1.7	18,097	0.01%
2022/09/30	4.9	49.49	1	49.75	49.90	3.9	18,121	0.02%
2022/09/29	2.6	50.16	1	50.10	50.30	1.6	17,935	0.01%
2022/09/28	21	50.66	1.1	50.61	50.10	19.9	17,904	0.11%
2022/09/27	104.7	52.48	0	0.00	51.90	104.7	17,867	0.59%	大買/鉅額交易
2022/09/26	2.3	52.68	10	52.20	52.90	-7.7	17,813	-0.04%
2022/09/23	1	54.00	10	54.00	53.80	-9	17,932	-0.05%
2022/09/22	11.7	53.39	2.1	53.73	54.40	9.6	18,087	0.05%
2022/09/21	8	56.85	5	56.92	56.50	3	17,955	0.02%
2022/09/20	4	56.93	2	57.00	56.90	2	17,821	0.01%
2022/09/19	0.3	56.90	7.1	56.90	56.80	-6.8	17,853	-0.04%
2022/09/16	11	56.55	1	56.63	56.50	10	17,869	0.06%
2022/09/15	3.3	56.71	1	56.90	56.80	2.3	17,757	0.01%
2022/09/14	9.7	56.82	0	0.00	56.70	9.7	17,795	0.05%
2022/09/13	2.1	57.62	0.1	57.70	57.70	2	17,951	0.01%
2022/09/12	0	0.00	3.2	57.31	57.30	-3.2	18,122	-0.02%
2022/09/08	1.5	56.52	0	0.00	56.50	1.5	18,203	0.01%
2022/09/07	9.5	56.31	2	56.30	56.10	7.5	18,272	0.04%
2022/09/06	1.1	56.72	1	57.20	56.90	0.1	18,236	0.00%
2022/09/05	2	56.60	0	0.00	56.60	2	18,410	0.01%
2022/09/02	3.1	56.77	10	56.60	56.60	-6.9	18,653	-0.04%
2022/09/01	6	56.77	0	0.00	57.10	6	18,831	0.03%
2022/08/31	0	57.70	2	57.60	57.40	-2	18,843	-0.01%
2022/08/30	3.1	57.31	7.1	57.21	57.30	-4	18,747	-0.02%
2022/08/29	12.2	57.60	0	0.00	57.60	12.2	18,924	0.06%
2022/08/26	2	58.70	0	0.00	58.50	2	18,938	0.01%
2022/08/25	16	58.50	0	0.00	58.30	16	18,981	0.08%
2022/08/24	1	58.00	0	0.00	58.30	1	19,096	0.01%
2022/08/23	13.2	58.29	1	58.40	58.20	12.2	20,315	0.06%
2022/08/22	10.7	58.99	1	58.80	58.80	9.7	20,608	0.05%
2022/08/19	6.8	59.57	1	59.80	60.00	5.8	20,843	0.03%
2022/08/18	2	59.90	1	60.10	60.00	1	21,181	0.00%
2022/08/17	2.1	60.16	3	60.27	60.50	-0.9	21,624	0.00%
2022/08/16	1.1	60.01	0.4	60.20	60.00	0.7	21,915	0.00%
2022/08/15	0.4	60.35	1	60.00	60.10	-0.6	22,460	0.00%
2022/08/12	5	60.00	3.3	59.89	60.00	1.7	22,599	0.01%
2022/08/11	2	59.60	22.7	59.60	59.90	-20.6	22,914	-0.09%
2022/08/10	0.1	58.30	1	58.30	58.20	-0.9	23,040	0.00%
2022/08/09	5.1	57.99	4	58.38	57.90	1.1	23,536	0.00%
2022/08/08	0.3	58.30	3	57.13	58.10	-2.7	24,189	-0.01%
2022/08/05	7.4	56.46	9	56.84	57.00	-1.6	24,727	-0.01%
2022/08/04	8.2	56.05	0	0.00	56.00	8.2	25,216	0.03%
2022/08/03	7.1	55.85	4	56.38	56.60	3.1	25,415	0.01%
2022/08/02	5.5	55.76	0	0.00	56.60	5.5	25,976	0.02%
2022/08/01	2	56.30	3	56.23	56.60	-1	26,481	0.00%
2022/07/29	2.3	55.98	0	0.00	56.10	2.3	27,374	0.01%
2022/07/28	24	55.93	34	56.12	56.30	-10	27,378	-0.04%
2022/07/27	14.9	55.02	3.5	55.23	55.30	11.4	27,223	0.04%
2022/07/26	10.2	59.18	3	59.23	59.20	7.2	26,627	0.03%
2022/07/25	10.9	58.89	3	58.90	59.20	7.8	26,269	0.03%
2022/07/22	5.1	58.17	1	58.40	58.40	4.1	26,169	0.02%
2022/07/21	2	57.60	14.8	58.33	58.40	-12.8	26,216	-0.05%
2022/07/20	19.1	58.73	3	59.33	58.10	16.1	26,099	0.06%
2022/07/19	10.1	58.80	1	59.10	58.60	9.1	26,050	0.03%
2022/07/18	2	57.90	6.1	59.15	59.60	-4.1	25,942	-0.02%
2022/07/15	5.6	57.66	0	0.00	57.30	5.6	25,728	0.02%
2022/07/14	6.2	58.36	2	58.90	58.30	4.2	25,586	0.02%
2022/07/13	2	58.55	4.1	58.53	58.70	-2.1	25,488	-0.01%
2022/07/12	15.5	56.14	4	56.00	55.80	11.5	25,377	0.05%
2022/07/11	1	58.40	0	0.00	58.20	1	25,036	0.00%
2022/07/08	1.5	59.23	0	0.00	58.90	1.5	25,076	0.01%
2022/07/07	2	57.85	2	59.45	59.20	0	24,927	0.00%
2022/07/06	5.1	58.87	1	59.30	58.20	4.1	24,827	0.02%
2022/07/05	1.1	59.89	12.5	59.78	60.30	-11.4	24,783	-0.05%
2022/07/04	0.1	58.01	2	57.90	57.90	-1.9	24,607	-0.01%
2022/07/01	8.3	58.46	23	59.40	58.30	-14.7	24,789	-0.06%
2022/06/30	22.6	59.83	9	60.14	59.80	13.6	24,569	0.06%
2022/06/29	1	60.80	0	0.00	60.80	1	24,593	0.00%
2022/06/28	1	61.30	0	0.00	61.60	1	24,565	0.00%
2022/06/27	3	62.10	5	62.24	61.90	-2	24,701	-0.01%
2022/06/24	1	61.60	0	0.00	61.90	1	24,659	0.00%
2022/06/23	4.1	60.88	6.1	61.00	61.10	-2	24,684	-0.01%
2022/06/22	7.1	61.90	6	63.23	61.70	1.1	24,595	0.00%
2022/06/21	3	62.50	18	62.86	63.20	-15	24,682	-0.06%
2022/06/20	1.6	60.72	11.5	60.61	60.20	-10	24,679	-0.04%
2022/06/17	10	60.97	2	60.90	60.80	8	24,543	0.03%
2022/06/16	0.1	62.50	2	62.85	61.90	-1.9	24,428	-0.01%
2022/06/15	1	61.81	1	62.00	61.80	0	24,586	0.00%
2022/06/14	1	61.62	2	62.10	62.00	-1	24,679	0.00%
2022/06/13	11.7	61.84	0	0.00	61.80	11.7	24,582	0.05%
2022/06/10	2.2	62.81	1	63.20	62.90	1.2	24,422	0.00%
2022/06/09	3	63.50	2.1	63.50	63.40	0.9	24,384	0.00%
2022/06/08	0.2	63.80	2.2	63.95	63.80	-2	24,372	-0.01%
2022/06/07	0.1	63.90	2	63.80	63.40	-1.9	24,563	-0.01%
2022/06/06	0.2	63.59	1	64.10	64.00	-0.8	24,544	0.00%
2022/06/02	2.1	63.32	10	63.57	63.70	-7.9	25,130	-0.03%
2022/06/01	4.6	63.73	1	63.70	63.60	3.6	25,783	0.01%
2022/05/31	23.6	62.96	8.2	63.70	64.10	15.3	25,952	0.06%
2022/05/30	18.8	63.13	17	62.50	63.20	1.8	24,693	0.01%
2022/05/27	2	61.30	4.3	61.04	61.30	-2.3	24,505	-0.01%
2022/05/26	5.3	59.87	3	60.17	59.70	2.3	24,455	0.01%
2022/05/25	11.2	59.54	6.2	59.54	59.50	5	24,745	0.02%
2022/05/24	1.3	60.86	2	60.90	60.10	-0.7	24,729	0.00%
2022/05/23	35.9	60.63	42	60.87	60.50	-6.1	24,463	-0.02%
2022/05/20	9.1	61.91	1	62.00	61.80	8.1	24,138	0.03%
2022/05/19	32.3	61.70	6	61.67	61.60	26.3	23,987	0.11%
2022/05/18	27.5	62.65	19	63.09	63.70	8.5	23,626	0.04%
2022/05/17	23	61.79	17	61.69	61.60	6	23,407	0.03%
2022/05/16	21.3	62.41	96	61.63	62.40	-74.7	23,070	-0.32%
2022/05/13	10.1	63.28	14	63.59	63.50	-3.9	22,557	-0.02%
2022/05/12	30.9	64.16	39.3	64.23	63.30	-8.5	22,023	-0.04%
2022/05/11	13.8	66.13	13	66.09	66.20	0.8	21,432	0.00%
2022/05/10	8.2	66.69	11	66.53	67.10	-2.8	21,167	-0.01%
2022/05/09	42.7	68.31	24	68.15	67.80	18.7	20,607	0.09%
2022/05/06	58.7	70.85	2	71.10	71.30	56.7	20,087	0.28%
2022/05/05	4.1	74.33	6	74.28	74.50	-1.9	19,489	-0.01%
2022/05/04	0	74.10	1	74.70	74.60	-1	19,498	-0.01%
2022/05/03	1	73.80	2	73.90	73.70	-1	19,964	0.00%
2022/04/29	2	73.75	2	74.25	74.40	0	20,183	0.00%
2022/04/28	15.1	72.80	0	0.00	73.40	15.1	20,493	0.07%
2022/04/27	3.3	73.73	40.1	73.47	73.20	-36.8	20,536	-0.18%
2022/04/26	0	0.00	2	74.80	75.10	-2	20,477	-0.01%
2022/04/25	9.3	74.20	3	74.50	74.80	6.3	20,531	0.03%
2022/04/22	3	74.97	4	74.78	75.90	-1	20,641	0.00%
2022/04/21	1.3	74.09	0	0.00	74.60	1.3	20,967	0.01%
2022/04/20	0	0.00	1	74.90	74.90	-1	21,629	0.00%
2022/04/19	2.6	73.88	0	0.00	73.50	2.6	22,024	0.01%
2022/04/18	3.6	74.11	2	73.80	73.90	1.6	23,113	0.01%
2022/04/15	2.2	75.12	2	75.10	75.10	0.2	23,008	0.00%
2022/04/14	2.1	75.86	0	0.00	75.60	2.1	23,233	0.01%
2022/04/13	2.2	76.45	2	76.50	76.40	0.2	23,341	0.00%
2022/04/12	7.1	75.62	9	75.76	75.80	-1.9	23,389	-0.01%
2022/04/11	13.5	76.62	11	76.50	76.50	2.4	23,312	0.01%
2022/04/08	2.5	75.92	1.3	76.12	76.30	1.2	23,313	0.01%
2022/04/07	8.2	76.50	0	0.00	76.00	8.2	23,325	0.04%
2022/04/06	4.9	77.38	12.1	77.30	77.50	-7.2	23,191	-0.03%
2022/04/01	4.4	76.80	5	76.78	77.10	-0.6	23,165	0.00%
2022/03/31	3.3	76.60	13.2	76.62	76.50	-9.9	22,973	-0.04%
2022/03/30	10.1	75.90	4	76.00	76.10	6.1	22,906	0.03%
2022/03/29	0.1	75.50	1	75.40	75.20	-0.9	22,733	0.00%
2022/03/28	0	74.88	3.2	75.10	75.10	-3.2	22,732	-0.01%
2022/03/25	2	75.10	6	75.00	75.00	-4	22,702	-0.02%
2022/03/24	7.1	74.82	2	74.70	75.50	5.1	22,799	0.02%
2022/03/23	13.1	75.82	38.9	76.01	75.90	-25.8	24,044	-0.11%
2022/03/22	2	73.80	29.3	73.87	74.30	-27.3	23,782	-0.11%
2022/03/21	4.1	74.13	24	74.25	74.30	-19.9	23,744	-0.08%
2022/03/18	5.3	74.96	2.3	75.13	74.30	3	23,722	0.01%
2022/03/17	1	74.20	6.3	74.52	74.80	-5.3	23,610	-0.02%
2022/03/16	3.2	72.75	13	73.20	73.10	-9.8	23,482	-0.04%
2022/03/15	4.1	72.33	2	72.40	72.70	2.1	23,502	0.01%
2022/03/14	5.3	73.15	1	73.60	72.70	4.3	23,667	0.02%
2022/03/11	6.6	72.99	1	73.50	72.70	5.6	23,716	0.02%
2022/03/10	4.2	73.60	6	73.60	73.80	-1.8	23,731	-0.01%
2022/03/09	17	71.70	7	72.00	71.70	10	23,650	0.04%
2022/03/08	13.2	70.49	9.7	70.37	70.60	3.6	23,509	0.02%
2022/03/07	78.1	71.69	2.7	72.38	71.70	75.4	22,942	0.33%
2022/03/04	13.5	74.60	19	74.65	74.40	-5.6	22,811	-0.02%
2022/03/03	0.2	75.90	5	75.56	75.60	-4.8	22,695	-0.02%
2022/03/02	2.1	75.50	4	75.50	75.60	-1.9	23,078	-0.01%
2022/03/01	3.2	75.64	11.1	75.45	76.20	-7.9	22,997	-0.03%
2022/02/25	31.2	74.93	2.5	75.24	75.10	28.7	22,848	0.13%
2022/02/24	11.7	75.67	9	75.68	75.90	2.7	22,426	0.01%
2022/02/23	4	76.53	0.3	76.80	76.50	3.8	22,153	0.02%
2022/02/22	11.1	76.57	2	76.45	76.50	9.1	22,435	0.04%
2022/02/21	13	77.48	0	0.00	77.60	13	22,575	0.06%
2022/02/18	9	77.85	1	77.80	77.80	8	23,102	0.03%
2022/02/17	2.3	78.15	5	78.42	78.20	-2.8	23,247	-0.01%
2022/02/16	1.2	77.60	13	77.39	77.80	-11.8	23,189	-0.05%
2022/02/15	6.4	76.76	10.1	77.36	76.60	-3.8	23,115	-0.02%
2022/02/14	0	0.00	1	76.30	76.10	-1	23,054	0.00%
2022/02/11	0	77.20	9	77.00	77.30	-9	23,073	-0.04%
2022/02/10	1	76.80	1	77.40	77.40	0	23,110	0.00%
2022/02/09	2.8	76.76	0	0.00	77.10	2.8	23,163	0.01%
2022/02/08	6.1	76.78	0	0.00	76.80	6.1	23,129	0.03%
2022/02/07	2.2	76.59	5	76.74	77.10	-2.8	23,051	-0.01%
2022/01/26	17.3	75.67	2	75.76	75.60	15.3	22,821	0.07%
2022/01/25	63.2	75.19	6	75.27	75.50	57.2	23,018	0.25%
2022/01/24	18.1	75.76	4.1	75.96	76.50	14	22,773	0.06%
2022/01/21	29.1	76.97	21.1	76.73	76.70	8	23,084	0.03%
2022/01/20	15.9	78.14	32.1	78.10	78.30	-16.2	22,715	-0.07%
2022/01/19	13.3	79.23	17.4	78.88	78.80	-4.2	22,644	-0.02%
2022/01/18	21	79.31	14.4	79.49	79.40	6.6	22,617	0.03%
2022/01/17	123.6	79.15	15	78.87	78.90	108.6	22,492	0.48%	大買/鉅額交易
2022/01/14	36.9	80.78	30.4	80.36	80.40	6.5	22,259	0.03%
2022/01/13	24.7	80.91	52.4	80.94	81.60	-27.7	21,985	-0.13%
2022/01/12	61.9	79.51	29.6	79.82	80.00	32.3	21,365	0.15%
2022/01/11	18.4	79.05	51.1	78.54	79.90	-32.8	20,931	-0.16%
2022/01/10	0	0.00	3	76.20	76.40	-3	19,839	-0.02%
2022/01/07	0	0.00	24	76.10	75.70	-24	19,874	-0.12%
2022/01/06	1	75.50	0	0.00	75.90	1	19,670	0.01%
2022/01/05	0	0.00	14.2	75.49	75.70	-14.2	19,602	-0.07%
2022/01/04	22	75.48	2	75.30	75.30	20	19,658	0.10%
2022/01/03	6	75.54	10	75.70	75.30	-4	19,625	-0.02%
2021/12/30	10	76.60	24	76.38	76.30	-14	19,745	-0.07%
2021/12/29	3	76.46	22.3	76.46	76.60	-19.3	19,899	-0.10%
2021/12/28	12	75.65	16.1	75.85	75.90	-4.1	19,971	-0.02%
2021/12/27	4	75.35	2.2	75.48	75.20	1.8	20,035	0.01%
2021/12/24	0.2	75.14	19	75.22	75.20	-18.8	20,450	-0.09%
2021/12/23	0	74.80	8	74.69	74.80	-8	20,499	-0.04%
2021/12/22	5.1	74.48	15	74.57	74.40	-10	20,660	-0.05%
2021/12/21	14	74.79	2	74.90	74.80	12	20,663	0.06%
2021/12/20	30.1	74.20	1	74.60	74.10	29.1	20,665	0.14%
2021/12/17	2	74.90	5	75.04	74.30	-3	20,632	-0.01%
2021/12/16	5	74.68	10	74.88	74.90	-5	19,329	-0.03%
2021/12/15	6.2	74.51	0	0.00	74.60	6.2	19,813	0.03%
2021/12/14	27	74.92	2	74.95	74.90	25	20,293	0.12%
2021/12/13	10	76.30	9	76.23	75.70	1	20,323	0.00%
2021/12/10	2	75.80	14	76.19	75.90	-12	20,383	-0.06%
2021/12/09	24	75.73	3	75.73	76.00	21	20,596	0.10%
2021/12/08	22	75.30	15.1	75.75	76.00	6.9	21,110	0.03%
2021/12/07	34	74.21	6	74.30	75.30	28	20,922	0.13%
2021/12/06	7	73.91	1	74.20	74.10	6	20,895	0.03%
2021/12/03	23	74.09	2	74.30	73.90	21	21,114	0.10%
2021/12/02	7	73.71	0.3	74.10	73.70	6.7	21,136	0.03%
2021/12/01	1	73.80	4.2	74.39	74.10	-3.2	21,743	-0.01%
2021/11/30	9.6	73.37	0.4	73.75	73.10	9.2	22,098	0.04%
2021/11/29	14.1	73.60	1	73.50	73.50	13.1	21,815	0.06%
2021/11/26	39.8	74.44	1	74.21	74.20	38.8	21,766	0.18%
2021/11/25	0.1	74.50	0	0.00	74.30	0.1	21,798	0.00%
2021/11/24	2	74.40	2	74.95	74.40	0	22,013	0.00%
2021/11/23	4.1	74.33	3.1	74.41	74.30	0.9	22,200	0.00%
2021/11/22	13.4	74.41	3.1	74.64	74.40	10.3	22,115	0.05%
2021/11/19	24.3	75.31	0.1	75.00	74.80	24.2	22,104	0.11%
2021/11/18	21	76.35	11.2	76.67	76.40	9.8	22,093	0.04%
2021/11/17	4.2	75.36	32.5	75.41	76.10	-28.3	22,097	-0.13%
2021/11/16	9.2	73.54	0.1	74.00	74.00	9.1	21,727	0.04%
2021/11/15	9.3	74.11	10	74.46	74.00	-0.7	21,793	0.00%
2021/11/12	12.6	73.42	3	73.23	73.30	9.6	21,758	0.04%
2021/11/11	9.5	73.09	1.2	73.12	73.00	8.3	21,928	0.04%
2021/11/10	6.9	73.02	0.8	73.30	73.00	6.2	22,005	0.03%
2021/11/09	3.4	73.18	3.8	73.31	73.10	-0.5	21,976	0.00%
2021/11/08	3	73.43	8.2	73.28	73.60	-5.2	22,005	-0.02%
2021/11/05	14	72.16	10	72.21	72.50	4	22,472	0.02%
2021/11/04	9.3	72.56	0	0.00	72.50	9.3	22,426	0.04%
2021/11/03	11.6	72.60	9.1	72.70	72.70	2.5	22,518	0.01%
2021/11/02	28.2	72.72	10	73.16	72.60	18.1	22,465	0.08%
2021/11/01	7.7	73.12	6.5	73.25	73.10	1.2	22,134	0.01%
2021/10/29	15	73.52	12	73.57	73.60	3	21,917	0.01%
2021/10/28	3.1	74.57	0	0.00	74.50	3.1	21,354	0.01%
2021/10/27	6.2	74.72	1	74.40	75.00	5.2	21,533	0.02%
2021/10/26	1	75.10	5	75.20	75.50	-4	21,825	-0.02%
2021/10/25	1.1	74.77	0	0.00	74.80	1.1	21,970	0.00%
2021/10/22	1.2	74.48	0	0.00	74.10	1.2	22,412	0.01%
2021/10/21	1.2	75.17	1	73.90	74.80	0.2	22,994	0.00%
2021/10/20	5.1	74.37	0.2	74.55	74.30	4.9	23,928	0.02%
2021/10/19	1	75.00	8	75.39	74.80	-7	24,513	-0.03%
2021/10/18	3	75.37	1	75.50	75.10	2	25,018	0.01%
2021/10/15	14	75.05	4	75.40	75.10	10	25,417	0.04%
2021/10/14	10	74.38	21	74.71	74.40	-11	25,773	-0.04%
2021/10/13	5	74.30	0	0.00	74.50	5	26,599	0.02%
2021/10/12	2.2	73.96	2	74.60	74.80	0.2	27,409	0.00%
2021/10/08	3	75.40	1	75.20	75.30	2	27,716	0.01%
2021/10/07	3.1	75.97	9	75.63	75.50	-5.9	28,192	-0.02%
2021/10/06	1.1	73.85	4	74.48	74.70	-2.9	28,474	-0.01%
2021/10/05	22.2	73.55	35	73.09	73.80	-12.8	29,237	-0.04%
2021/10/04	12.2	74.51	49	75.08	74.40	-36.8	29,236	-0.13%
2021/10/01	37.3	75.18	1	75.90	75.40	36.3	29,267	0.12%
2021/09/30	3.2	76.84	0	0.00	76.70	3.2	28,911	0.01%
2021/09/29	4	76.80	7.1	76.86	76.70	-3.1	28,935	-0.01%
2021/09/28	1	76.80	6.1	77.32	77.50	-5.1	28,835	-0.02%
2021/09/27	3	77.87	7	78.06	77.70	-4	28,897	-0.01%
2021/09/24	3	77.37	3	77.50	77.50	0	28,910	0.00%
2021/09/23	1	77.40	2	78.00	77.40	-1	29,021	0.00%
2021/09/22	25	76.73	11	77.09	77.10	14	29,044	0.05%
2021/09/17	17	79.25	2.2	79.41	78.80	14.8	28,590	0.05%
2021/09/16	1	81.10	3	80.90	80.70	-2	28,189	-0.01%
2021/09/15	6	80.93	3	81.23	81.40	3	28,051	0.01%
2021/09/14	23.2	81.26	11	81.86	80.80	12.2	27,943	0.04%
2021/09/13	22	80.71	10	79.35	81.40	12	27,843	0.04%
2021/09/10	2	77.60	10	77.60	77.60	-8	27,755	-0.03%
2021/09/09	6	76.52	0.2	77.60	77.40	5.8	28,035	0.02%
2021/09/08	14.4	77.24	2	77.15	77.40	12.4	27,917	0.04%
2021/09/07	8.1	77.90	0	0.00	78.10	8.1	27,716	0.03%
2021/09/06	33.3	77.65	14	77.95	77.20	19.3	27,656	0.07%
2021/09/03	12	84.52	18.2	84.76	84.80	-6.2	27,059	-0.02%
2021/09/02	20.2	83.11	28.3	82.64	82.70	-8	26,702	-0.03%
2021/09/01	18.2	84.58	1	85.00	84.20	17.2	26,371	0.07%
2021/08/31	11.1	83.92	11	83.75	85.00	0	26,181	0.00%
2021/08/30	0	0.00	3.1	83.91	84.80	-3.1	25,889	-0.01%
2021/08/27	8.1	82.55	8.1	83.03	83.50	-0.1	25,694	0.00%
2021/08/26	1.3	80.04	12.2	81.23	81.30	-10.9	25,664	-0.04%
2021/08/25	1	80.30	24	80.75	80.80	-23	25,798	-0.09%
2021/08/24	0	0.00	9	79.86	80.40	-9	25,725	-0.03%
2021/08/23	10.1	78.80	22	78.84	79.00	-11.9	25,584	-0.05%
2021/08/20	13.1	76.32	36	76.49	76.50	-22.9	25,472	-0.09%
2021/08/19	2.1	77.29	0	0.00	77.00	2.1	26,040	0.01%
2021/08/18	2.3	77.35	24	77.83	78.00	-21.7	25,902	-0.08%
2021/08/17	6	77.78	11	77.45	78.20	-5	26,016	-0.02%
2021/08/16	6	76.65	0	0.00	76.50	6	25,957	0.02%
2021/08/13	2	78.20	0.1	78.20	78.10	2	26,571	0.01%
2021/08/12	3	78.50	2	78.60	78.80	1	26,794	0.00%
2021/08/11	17.1	78.87	18	79.00	79.20	-1	27,129	0.00%
2021/08/10	2	76.05	1.2	76.47	76.00	0.8	27,455	0.00%
2021/08/09	9	75.32	9	75.98	76.10	0	28,302	0.00%
2021/08/06	8.1	75.70	0	0.00	76.00	8.1	28,733	0.03%
2021/08/05	9	76.11	7	76.23	76.30	2	29,698	0.01%
2021/08/04	3.1	76.25	0	0.00	76.30	3.1	31,868	0.01%
2021/08/03	10.2	76.01	0	0.00	76.40	10.2	33,264	0.03%
2021/08/02	6	74.77	28	75.21	76.50	-22	34,382	-0.06%
2021/07/30	9.2	74.89	4	75.10	75.00	5.2	34,549	0.02%
2021/07/29	1.3	76.42	6	75.78	75.80	-4.7	34,671	-0.01%
2021/07/28	5.1	74.86	10	75.16	75.60	-4.9	35,189	-0.01%
2021/07/27	12.3	76.82	122	76.46	76.40	-109.7	35,754	-0.31%	大賣/鉅額交易
2021/07/26	46.8	79.50	22.3	79.87	78.50	24.5	36,651	0.07%
2021/07/23	12.5	84.43	15.3	84.00	85.00	-2.8	35,783	-0.01%
2021/07/22	7	83.56	14	83.49	84.10	-7	35,413	-0.02%
2021/07/21	5.1	81.80	7	81.50	81.80	-1.9	35,067	-0.01%
2021/07/20	15.3	81.46	29	81.77	81.50	-13.8	35,157	-0.04%
2021/07/19	25.3	83.44	22.6	83.86	83.00	2.7	34,832	0.01%
2021/07/16	129.4	82.75	37	81.96	82.90	92.4	34,503	0.27%	大買/
2021/07/15	4.1	79.41	22.4	79.60	79.50	-18.3	33,951	-0.05%
2021/07/14	25.1	78.10	12	77.90	78.10	13.1	33,901	0.04%
2021/07/13	33.2	76.23	3	77.20	76.20	30.2	33,916	0.09%
2021/07/12	37.4	77.13	35.7	78.25	76.10	1.7	33,786	0.01%
2021/07/09	8	74.21	1	74.00	74.20	7	33,694	0.02%
2021/07/08	3	75.10	4	74.60	74.80	-1	33,692	0.00%
2021/07/07	0	0.00	4	73.83	74.00	-4	33,896	-0.01%
2021/07/06	0	74.00	13.1	73.85	73.70	-13.1	34,220	-0.04%
2021/07/05	0	0.00	6	73.63	73.90	-6	34,315	-0.02%
2021/07/02	3	73.13	3	73.00	72.90	0	34,431	0.00%
2021/07/01	1.2	73.63	6	73.63	73.40	-4.8	34,570	-0.01%
2021/06/30	11	73.79	46.1	73.71	73.90	-35.1	34,764	-0.10%
2021/06/29	1	72.60	9	72.62	72.60	-8	35,045	-0.02%
2021/06/28	3.3	73.00	14	73.01	73.20	-10.7	35,424	-0.03%
2021/06/25	7	72.97	5.1	73.37	72.90	1.9	35,800	0.01%
2021/06/24	4.1	71.68	0	0.00	71.90	4.1	35,812	0.01%
2021/06/23	5	71.62	14	71.09	71.80	-9	36,140	-0.02%
2021/06/22	2	70.70	9	70.80	70.70	-7	36,335	-0.02%
2021/06/21	40.2	69.93	403	69.90	70.00	-362.9	36,352	-1.00%	大賣/鉅額交易
2021/06/18	25.1	71.58	0	0.00	71.30	25.1	36,089	0.07%
2021/06/17	4	72.13	1	72.10	72.30	3	35,879	0.01%
2021/06/16	8	72.68	6	72.72	72.60	2	36,428	0.01%
2021/06/15	10.2	73.41	0	0.00	73.00	10.2	36,476	0.03%
2021/06/11	31	74.06	4	73.98	73.80	27	36,693	0.07%
2021/06/10	1	73.70	13	73.42	73.80	-12	36,729	-0.03%
2021/06/09	6	72.85	0	73.20	72.90	6	37,125	0.02%
2021/06/08	3.1	73.30	4	73.45	73.70	-0.9	37,549	0.00%
2021/06/07	1	71.60	7	72.79	73.20	-6	38,854	-0.02%
2021/06/04	1.1	72.81	10	73.00	72.90	-8.9	39,203	-0.02%
2021/06/03	2	73.60	3.2	74.44	73.60	-1.2	39,914	0.00%
2021/06/02	51.1	73.56	27.2	73.41	74.50	23.9	40,087	0.06%
2021/06/01	0.1	72.40	12	72.52	73.00	-12	39,920	-0.03%
2021/05/31	1	71.90	2	72.25	72.30	-1	40,115	0.00%
2021/05/28	29	71.78	22.2	72.09	72.00	6.9	40,194	0.02%
2021/05/27	9.1	70.63	0	0.00	71.60	9.1	40,267	0.02%
2021/05/26	3	71.30	1	71.80	71.60	2	40,456	0.00%
2021/05/25	17.1	72.02	2	71.90	71.90	15.1	41,177	0.04%
2021/05/24	12	71.66	11	71.85	72.00	1	41,309	0.00%
2021/05/21	32.1	72.84	9	73.60	72.00	23.1	41,400	0.06%
2021/05/20	2	69.95	44	70.67	70.20	-42	40,820	-0.10%
2021/05/19	66.1	70.78	24	70.96	70.60	42.1	40,702	0.10%
2021/05/18	28	70.44	47	70.28	71.40	-19	40,660	-0.05%
2021/05/17	25.1	66.26	24	66.93	65.60	1.1	40,601	0.00%
2021/05/14	47.3	69.72	13.3	69.95	69.60	34	39,774	0.09%
2021/05/13	25.5	69.27	50	69.39	68.60	-24.5	39,246	-0.06%
2021/05/12	76	69.54	133.1	69.02	70.00	-57	38,421	-0.15%	大賣/
2021/05/11	85.1	76.46	33.1	75.95	74.80	52	36,694	0.14%
2021/05/10	18	75.62	80.1	74.77	76.60	-62.1	35,260	-0.18%
2021/05/07	2	70.45	36	70.61	70.80	-34	34,384	-0.10%
2021/05/06	7.4	70.03	5	70.42	69.60	2.4	34,193	0.01%
2021/05/05	11	69.13	15.2	68.53	69.50	-4.2	33,736	-0.01%
2021/05/04	17	68.53	10.6	67.14	67.40	6.4	33,156	0.02%
2021/05/03	21	69.95	97.7	70.14	68.80	-76.7	32,463	-0.24%
2021/04/29	9	64.16	3	64.63	64.20	6	31,048	0.02%
2021/04/28	7	64.81	8.1	65.74	65.10	-1.1	30,854	0.00%
2021/04/27	4	64.17	12	64.54	64.90	-8	30,724	-0.03%
2021/04/26	11	63.24	40.1	63.87	64.10	-29.1	30,536	-0.10%
2021/04/23	2	61.30	22.3	61.28	61.30	-20.3	30,234	-0.07%
2021/04/22	6	61.33	5.1	61.54	61.10	0.9	30,326	0.00%
2021/04/21	25.1	61.25	0	0.00	61.40	25.1	30,017	0.08%
2021/04/20	20	62.06	19	61.78	61.80	1	30,043	0.00%
2021/04/19	43	60.63	4.1	61.17	61.80	38.9	30,178	0.13%
2021/04/16	23.5	59.39	3	59.67	60.00	20.5	30,110	0.07%
2021/04/15	17.6	59.45	55.2	59.06	60.00	-37.6	30,284	-0.12%
2021/04/14	20	57.67	95	56.90	57.10	-75	29,598	-0.25%
2021/04/13	14	58.01	9	58.17	57.80	5	29,559	0.02%
2021/04/12	12	57.69	20	57.73	58.00	-8	29,197	-0.03%
2021/04/09	10.8	56.34	26	56.47	56.40	-15.2	28,971	-0.05%
2021/04/08	12.2	57.01	0	0.00	56.90	12.2	28,985	0.04%
2021/04/07	4.2	57.10	24	57.29	57.50	-19.8	29,180	-0.07%
2021/04/06	65	57.50	3	57.47	57.30	62	28,913	0.21%
2021/04/01	34.4	57.73	72	57.70	57.80	-37.6	28,624	-0.13%
2021/03/31	27.3	57.16	19	57.48	56.80	8.3	28,086	0.03%
2021/03/30	1	55.80	22	56.40	56.80	-21	27,757	-0.08%
2021/03/29	29	55.75	7	55.81	55.90	22	27,361	0.08%
2021/03/26	29	55.53	12	55.52	55.50	17	27,328	0.06%
2021/03/25	2	55.15	15	55.17	55.30	-13	27,357	-0.05%
2021/03/24	6.5	54.26	2	54.70	54.40	4.5	27,212	0.02%
2021/03/23	7	54.73	51	54.55	54.50	-44	27,030	-0.16%
2021/03/22	0	0.00	20	53.54	53.90	-20	26,920	-0.07%
2021/03/19	92	54.04	0.2	53.60	53.70	91.8	27,234	0.34%
2021/03/18	22	54.86	80	54.75	54.40	-58	26,995	-0.21%
2021/03/17	18	54.74	1	54.60	54.50	17	27,457	0.06%
2021/03/16	17	55.54	6	55.32	55.40	11	27,420	0.04%
2021/03/15	7	55.63	10	55.87	55.50	-3	27,388	-0.01%
2021/03/12	20	55.04	3	55.67	54.90	17	27,099	0.06%
2021/03/11	92	55.70	71	55.87	55.40	21	26,922	0.08%
2021/03/10	5	53.50	6	53.63	54.00	-1	25,773	0.00%
2021/03/09	11	53.41	54	53.60	53.70	-43	25,454	-0.17%
2021/03/08	24	51.65	22	52.25	52.10	2	24,877	0.01%
2021/03/05	10	50.47	1	50.30	50.80	9	24,534	0.04%
2021/03/04	22	50.51	11	50.66	50.60	11	25,238	0.04%
2021/03/03	0	0.00	16	50.89	51.00	-16	25,089	-0.06%
2021/03/02	15	50.73	25	50.60	50.10	-10	24,982	-0.04%
2021/02/26	151.1	51.15	35	51.01	49.90	116.1	24,694	0.47%	大買/鉅額交易
2021/02/25	353	51.77	18	51.33	51.70	335	23,847	1.40%	大買/鉅額交易
2021/02/24	24.1	49.99	32	49.99	50.00	-7.9	23,128	-0.03%
2021/02/23	3	49.52	9	49.66	49.75	-6	22,937	-0.03%
2021/02/22	5	49.17	0	0.00	48.95	5	22,702	0.02%
2021/02/19	33	49.00	14	49.08	49.10	19	22,644	0.08%
2021/02/18	22	49.55	37	49.61	49.20	-15	22,724	-0.07%
2021/02/17	14	48.95	22	48.62	48.90	-8	22,516	-0.04%
2021/02/05	30	47.09	6	47.40	46.90	24	21,815	0.11%
2021/02/04	2	47.08	0	0.00	47.10	2	22,053	0.01%
2021/02/03	2	47.10	2	47.35	47.60	0	22,835	0.00%
2021/02/02	0	0.00	10	47.32	47.25	-10	22,979	-0.04%
2021/02/01	5	45.77	33	45.67	45.95	-28	22,665	-0.12%
2021/01/29	3	45.90	8	45.55	45.55	-5	22,644	-0.02%
2021/01/28	17	46.10	13	46.41	46.20	4	22,410	0.02%
2021/01/27	36	46.80	0.1	46.80	46.80	35.9	22,191	0.16%
2021/01/26	10	47.01	15	46.70	46.50	-5	22,119	-0.02%
2021/01/25	5	46.75	21	47.28	47.40	-16	21,928	-0.07%
2021/01/22	25	46.38	15	46.28	46.25	10	21,726	0.05%
2021/01/21	7	46.51	20	46.20	46.20	-13	21,634	-0.06%
2021/01/20	4	46.33	14	46.73	46.20	-10	21,583	-0.05%
2021/01/19	0	0.00	13	47.38	47.25	-13	21,378	-0.06%
2021/01/18	10	46.72	24	46.91	46.95	-14	21,305	-0.07%
2021/01/15	4	48.29	2	48.18	47.60	2	21,046	0.01%
2021/01/14	22	48.41	12	48.35	48.45	10	20,910	0.05%
2021/01/13	14	48.04	20.2	48.07	48.30	-6.2	20,703	-0.03%
2021/01/12	59	47.98	8	47.86	47.75	51	20,349	0.25%
2021/01/11	30	47.43	17	47.92	47.40	13	19,832	0.07%
2021/01/08	12	47.15	14.1	46.68	47.45	-2.1	19,420	-0.01%
2021/01/07	7.1	46.24	5	46.28	46.20	2.1	18,928	0.01%
2021/01/06	4	45.73	11	45.86	45.60	-7	18,827	-0.04%
2021/01/05	1	46.25	8	46.05	46.35	-7	18,643	-0.04%
2021/01/04	5	46.11	1	46.26	46.25	4	18,599	0.02%
2020/12/31	13	46.68	3	46.75	46.75	10	18,506	0.05%
2020/12/30	14	46.38	114.2	46.68	46.90	-100.2	18,315	-0.55%	大賣/
2020/12/28	2	45.45	1	45.40	45.55	1	18,096	0.01%
2020/12/25	1	45.50	5	45.53	45.50	-4	18,122	-0.02%
2020/12/24	7	45.41	0	0.00	45.55	7	18,141	0.04%
2020/12/23	2	44.50	30	44.73	44.80	-28	17,948	-0.16%
2020/12/22	4	45.11	10	44.90	44.90	-6	17,960	-0.03%
2020/12/21	3	45.58	10	46.15	45.50	-7	18,211	-0.04%
2020/12/18	3.1	46.14	38	46.31	46.00	-34.9	18,064	-0.19%
2020/12/17	4	46.25	2	46.23	46.20	2	17,979	0.01%
2020/12/16	2	46.35	5	46.34	46.35	-3	18,050	-0.02%
2020/12/15	21	45.91	5	46.33	45.85	16	18,040	0.09%
2020/12/14	1	48.00	22.3	47.37	47.30	-21.3	17,640	-0.12%
2020/12/11	8	47.16	22.9	47.42	47.20	-14.9	17,326	-0.09%
2020/12/10	17	45.65	5	45.64	45.65	12	16,697	0.07%
2020/12/09	4	44.89	4	44.88	45.10	0	16,532	0.00%
2020/12/08	19.7	44.92	2	44.90	45.40	17.7	16,584	0.11%
2020/12/07	8	45.37	12	45.49	45.60	-4	16,494	-0.02%
2020/12/04	3	45.00	0	0.00	45.15	3	16,320	0.02%
2020/12/03	1	44.40	17	44.59	44.45	-16	16,105	-0.10%
2020/12/02	14.1	44.54	10	44.55	44.55	4.1	15,890	0.03%
2020/12/01	107	44.74	7	44.49	44.80	100	15,675	0.64%	大買/
2020/11/30	28	45.02	2	45.53	44.30	26	15,570	0.17%
2020/11/27	5	45.70	1	45.70	45.65	4	14,834	0.03%
2020/11/26	5	45.48	17	45.51	45.60	-12	14,746	-0.08%
2020/11/25	0	0.00	12	45.35	45.15	-12	14,672	-0.08%
2020/11/24	16	44.99	2	45.10	44.95	14	14,637	0.10%
2020/11/23	10	45.50	15	45.32	45.50	-5	14,581	-0.03%
2020/11/20	17	44.78	0	44.85	44.90	17	14,590	0.12%
2020/11/19	0	0.00	7	45.34	45.25	-7	14,975	-0.05%
2020/11/18	18	45.54	1	45.50	45.50	17	14,881	0.11%
2020/11/17	3	45.48	1	45.80	45.55	2	14,877	0.01%
2020/11/16	19	45.52	13	45.71	45.55	6	14,813	0.04%
2020/11/13	10.9	45.29	10.6	45.28	45.30	0.3	14,784	0.00%
2020/11/12	9	44.98	3	45.28	45.20	6	14,647	0.04%
2020/11/11	10	45.14	25	44.91	45.55	-15	14,376	-0.10%
2020/11/10	33	43.46	8	43.61	43.60	25	13,554	0.18%
2020/11/09	2	42.60	14	42.35	42.70	-12	13,328	-0.09%
2020/11/06	0	0.00	4	41.90	41.95	-4	13,253	-0.03%
2020/11/05	0	0.00	3	41.82	41.65	-3	13,504	-0.02%
2020/11/04	13	41.52	4	41.60	41.65	9	13,527	0.07%
2020/11/02	0	0.00	5	40.95	41.45	-5	13,664	-0.04%
2020/10/29	15	40.75	4	40.80	40.75	11	13,549	0.08%
2020/10/28	1	41.15	7.5	41.17	41.35	-6.5	13,517	-0.05%
2020/10/27	3	41.28	0	0.00	41.30	3	13,626	0.02%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/23	3	41.33	0	0.00	41.40	3	13,717	0.02%
2020/10/22	3	41.37	1	41.65	41.50	2	13,769	0.01%
2020/10/19	4	41.56	0	0.00	41.45	4	13,652	0.03%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/13	1	41.35	4	41.58	41.45	-3	13,582	-0.02%
2020/10/12	2	41.45	3	41.45	41.45	-1	13,601	-0.01%
2020/10/07	10	41.26	0	0.00	41.15	10	13,557	0.07%
2020/10/06	3	41.45	0	0.00	41.50	3	13,534	0.02%
2020/10/05	3	41.37	0	0.00	41.20	3	13,460	0.02%
2020/09/30	0	0.00	2	41.85	41.90	-2	13,544	-0.01%
2020/09/29	10	41.50	0	0.00	41.65	10	13,566	0.07%
2020/09/28	1.5	41.18	0	0.00	41.30	1.5	13,654	0.01%
2020/09/25	0	0.00	1	40.85	40.80	-1	13,727	-0.01%
2020/09/24	23	40.63	20	40.55	40.60	3	13,700	0.02%
2020/09/23	14	41.69	1	41.60	41.75	13	13,275	0.10%
2020/09/22	4	42.00	24	41.93	41.90	-20	13,140	-0.15%
2020/09/21	1	42.50	1	42.70	42.40	0	13,295	0.00%
2020/09/18	2	43.13	0	0.00	42.85	2	13,252	0.02%
2020/09/17	11	43.20	0	0.00	43.25	11	13,119	0.08%
2020/09/16	2	43.58	11.2	43.69	43.75	-9.2	13,096	-0.07%
2020/09/15	0	0.00	2	43.60	43.75	-2	13,018	-0.02%
2020/09/14	3	43.55	7	43.59	43.65	-4	13,087	-0.03%
2020/09/11	1	43.35	4	43.40	43.45	-3	13,010	-0.02%
2020/09/10	0	0.00	17	42.85	43.05	-17	12,965	-0.13%
2020/09/09	13	41.96	1	42.20	42.25	12	12,854	0.09%
2020/09/07	1	42.35	0.7	42.50	42.45	0.3	12,905	0.00%
2020/09/04	5	42.32	1	42.40	42.45	4	13,169	0.03%
2020/09/03	3	42.38	1	42.75	42.75	2	13,311	0.02%
2020/09/02	3	42.25	0	0.00	42.20	3	13,346	0.02%
2020/09/01	4	42.65	1	42.80	42.80	3	13,346	0.02%
2020/08/28	0	0.00	1	43.50	43.30	-1	13,213	-0.01%
2020/08/26	1	43.20	0	0.00	43.40	1	13,235	0.01%
2020/08/25	4	43.25	10	43.31	43.40	-6	13,156	-0.05%
2020/08/24	2	41.75	0	0.00	41.70	2	12,833	0.02%
2020/08/21	13	41.49	0	0.00	41.80	13	12,897	0.10%
2020/08/20	13	41.62	0	0.00	41.40	13	12,766	0.10%
2020/08/19	3	43.03	11	43.11	42.75	-8	12,709	-0.06%
2020/08/18	0	0.00	6	42.59	42.55	-6	12,493	-0.05%
2020/08/17	0	0.00	5	42.33	42.50	-5	12,560	-0.04%
2020/08/14	1	41.80	0	0.00	41.85	1	12,580	0.01%
2020/08/13	6	42.16	3	42.00	42.00	3	12,658	0.02%
2020/08/11	4	41.91	0	0.00	41.75	4	12,660	0.03%
2020/08/10	1	41.25	0	0.00	41.75	1	12,546	0.01%
2020/08/07	2	41.30	0	0.00	41.15	2	12,544	0.02%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	6	41.30	0	0.00	41.25	6	12,627	0.05%
2020/07/30	1	42.05	0	0.00	42.20	1	12,463	0.01%
2020/07/29	1	41.75	0	0.00	41.80	1	12,418	0.01%
2020/07/28	1	41.50	0	0.00	41.70	1	12,617	0.01%
2020/07/24	2	42.38	2	41.95	42.00	0	12,880	0.00%
2020/07/23	5	42.76	0	0.00	42.70	5	12,799	0.04%
2020/07/22	3	43.05	3	43.00	43.10	0	12,889	0.00%
2020/07/21	7	42.56	0	0.00	42.50	7	12,846	0.05%
2020/07/17	0	0.00	2	42.95	42.80	-2	12,866	-0.02%
2020/07/15	1	42.80	0	0.00	42.80	1	13,046	0.01%
2020/07/14	0	0.00	1.1	42.89	42.70	-1.1	13,170	-0.01%
2020/07/13	1	43.10	180	42.92	43.00	-179	13,365	-1.34%	大賣/鉅額交易
2020/07/10	1	42.60	2	42.45	42.40	-1	13,490	-0.01%
2020/07/09	3	43.08	1	43.50	42.80	2	13,702	0.01%
2020/07/07	2	43.33	1	43.10	43.30	1	13,722	0.01%
2020/07/06	0	0.00	1	43.00	43.30	-1	13,742	-0.01%
2020/07/03	0	0.00	2	42.50	42.80	-2	13,867	-0.01%
2020/07/02	0	0.00	4	42.30	42.10	-4	14,007	-0.03%
2020/07/01	1	42.00	1	42.20	42.30	0	14,311	0.00%
2020/06/30	4	43.80	10	43.78	43.90	-6	14,307	-0.04%
2020/06/29	1	43.70	7	43.76	43.80	-6	14,241	-0.04%
2020/06/24	8	44.06	2	44.15	44.15	6	14,247	0.04%
2020/06/23	2.2	43.68	4	43.98	44.00	-1.8	14,476	-0.01%
2020/06/22	11	43.45	0	0.00	43.60	11	14,552	0.08%
2020/06/19	1	43.60	3	44.05	43.60	-2	14,773	-0.01%
2020/06/18	2	43.60	4	43.81	43.85	-2	14,934	-0.01%
2020/06/17	0	0.00	6	44.24	44.30	-6	15,019	-0.04%
2020/06/16	0	0.00	7	44.07	44.10	-7	15,493	-0.05%
2020/06/15	2	43.30	2	43.53	43.10	0	16,095	0.00%
2020/06/12	7	42.96	7	42.70	43.25	0	16,407	0.00%
2020/06/11	0	0.00	17	44.03	43.60	-17	16,848	-0.10%
2020/06/10	1	44.80	1	44.75	44.60	0	17,044	0.00%
2020/06/09	0.3	43.95	22	43.85	44.00	-21.7	17,833	-0.12%
2020/06/05	0	0.00	1	43.50	43.50	-1	18,324	-0.01%
2020/06/04	0	0.00	1	43.55	43.55	-1	18,566	-0.01%
2020/06/03	2	43.45	1	43.45	43.55	1	18,973	0.01%
2020/06/02	0	0.00	4	42.98	42.95	-4	18,957	-0.02%
2020/06/01	0	0.00	1	42.75	42.50	-1	18,967	-0.01%
2020/05/28	1	41.95	0	0.00	42.05	1	18,742	0.01%
2020/05/27	0	0.00	2	42.63	42.65	-2	18,852	-0.01%
2020/05/22	0	0.00	2	41.85	41.70	-2	18,881	-0.01%
2020/05/21	1	42.65	119	42.28	42.70	-118	18,910	-0.62%	大賣/鉅額交易
2020/05/20	0.4	42.25	0	0.00	42.25	0.4	18,801	0.00%
2020/05/19	0	0.00	1	42.00	42.00	-1	18,690	-0.01%
2020/05/18	0	0.00	10	41.07	41.20	-10	18,448	-0.05%
2020/05/15	0	0.00	1	41.20	41.15	-1	18,430	-0.01%
2020/05/14	2	40.70	14	40.75	40.55	-12	18,263	-0.07%
2020/05/13	27	40.89	0	0.00	40.95	27	18,156	0.15%
2020/05/12	7	41.04	2	41.00	41.20	5	18,167	0.03%
2020/05/11	2	41.45	1	41.35	41.20	1	18,225	0.01%
2020/05/08	1	40.90	0	0.00	40.65	1	18,241	0.01%
2020/05/07	1	40.65	3	40.62	40.50	-2	18,279	-0.01%
2020/05/06	5	40.55	1	40.80	40.55	4	18,315	0.02%
2020/05/05	7	40.84	8	40.64	40.65	-1	18,380	-0.01%
2020/05/04	9.2	40.80	3	40.85	40.75	6.2	18,411	0.03%
2020/04/30	15	41.82	5	42.23	42.30	10	18,225	0.05%
2020/04/29	11.3	41.24	9	41.11	41.05	2.3	18,188	0.01%
2020/04/28	20	40.30	0	0.00	40.30	20	18,182	0.11%
2020/04/27	2	40.15	0	0.00	40.10	2	18,723	0.01%
2020/04/24	1	39.50	0	0.00	39.20	1	18,683	0.01%
2020/04/23	1	39.80	1	39.50	39.60	0	18,723	0.00%
2020/04/22	7	38.60	1	38.65	39.45	6	18,721	0.03%
2020/04/21	1	39.80	9	39.13	39.00	-8	18,670	-0.04%
2020/04/20	3	40.25	6	40.38	40.10	-3	18,566	-0.02%
2020/04/17	2	40.55	3	41.07	40.60	-1	18,610	-0.01%
2020/04/16	59	40.30	0	0.00	40.20	59	18,482	0.32%
2020/04/15	3	40.80	3	40.85	41.05	0	18,295	0.00%
2020/04/14	5	40.25	7	40.21	40.65	-2	18,190	-0.01%
2020/04/13	3	39.53	0	0.00	39.50	3	18,003	0.02%
2020/04/10	31	39.12	6	38.76	39.20	25	17,881	0.14%
2020/04/09	2	38.18	16	38.05	38.20	-14	17,767	-0.08%
2020/04/08	5	37.86	9	37.89	37.95	-4	17,642	-0.02%
2020/04/07	9	37.40	1	37.70	37.25	8	17,403	0.05%
2020/04/06	8	36.99	0	0.00	37.30	8	17,181	0.05%
2020/04/01	5	37.41	1	37.55	37.40	4	16,908	0.02%
2020/03/30	1	37.30	0	0.00	37.90	1	16,494	0.01%
2020/03/27	1	38.15	2	38.00	38.30	-1	16,359	-0.01%
2020/03/26	3	37.20	0	0.00	37.30	3	16,114	0.02%
2020/03/25	2	37.10	3	37.13	37.10	-1	16,112	-0.01%
2020/03/24	18	37.00	0	0.00	36.25	18	15,922	0.11%
2020/03/23	11	35.87	3	35.65	36.00	8	15,817	0.05%
2020/03/20	132	35.38	11	36.31	37.50	121	15,842	0.76%	大買/鉅額交易
2020/03/19	29	35.34	11	35.50	34.85	18	15,428	0.12%
2020/03/18	6	36.98	1	36.70	36.85	5	15,332	0.03%
2020/03/17	18	37.41	19	37.26	37.35	-1	15,127	-0.01%
2020/03/16	111	38.78	31.8	38.48	38.05	79.2	14,810	0.53%	大買/
2020/03/13	38	38.18	9	38.20	39.65	29	14,425	0.20%
2020/03/12	10	40.76	3	40.87	40.50	7	13,472	0.05%
2020/03/11	7	42.44	0	0.00	42.15	7	13,056	0.05%
2020/03/10	3	42.40	3	42.65	42.35	0	13,022	0.00%
2020/03/09	32.2	42.56	7	42.59	42.35	25.2	12,848	0.20%
2020/03/06	5	44.45	0	0.00	44.20	5	12,372	0.04%
2020/03/05	1	44.95	6	44.95	45.15	-5	12,347	-0.04%
2020/03/04	2	44.05	2	44.15	44.45	0	12,451	0.00%
2020/03/03	1	44.10	1	44.15	44.15	0	12,548	0.00%
2020/03/02	2	43.85	0	0.00	43.95	2	12,678	0.02%
2020/02/27	8	44.44	0	0.00	44.45	8	13,147	0.06%
2020/02/26	5	44.62	2	44.65	44.70	3	13,411	0.02%
2020/02/25	1	44.75	2	44.90	44.95	-1	13,301	-0.01%
2020/02/24	4	45.13	1	45.25	45.00	3	13,338	0.02%
2020/02/21	2	45.78	6	45.90	45.70	-4	13,244	-0.03%
2020/02/20	1	46.20	0	0.00	46.10	1	13,321	0.01%
2020/02/19	3	46.35	1	46.30	46.35	2	13,295	0.02%
2020/02/18	2	45.85	7	45.78	46.00	-5	13,310	-0.04%
2020/02/17	5	45.74	1	45.70	45.95	4	13,316	0.03%
2020/02/13	2	46.05	0	0.00	46.05	2	13,428	0.01%
2020/02/12	10	46.64	18	46.44	46.35	-8	13,455	-0.06%
2020/02/11	18	45.89	2	45.93	46.00	16	13,347	0.12%
2020/02/10	3	44.88	3	44.85	45.15	0	13,575	0.00%
2020/02/03	11	44.10	3	43.80	44.15	8	13,979	0.06%
2020/01/31	3	45.07	98.5	45.23	45.05	-95.5	13,806	-0.69%
2020/01/30	15	44.97	4	45.78	45.00	11	13,719	0.08%
2020/01/20	1	47.05	1	47.10	47.10	0	13,126	0.00%
2020/01/17	5	46.95	4	47.00	47.15	1	13,064	0.01%
2020/01/16	32	46.66	0	0.00	46.90	32	12,986	0.25%
2020/01/15	2	46.70	0	0.00	46.80	2	12,907	0.02%
2020/01/14	0	0.00	3	47.02	47.00	-3	12,838	-0.02%
2020/01/13	2	46.58	0	0.00	46.80	2	12,734	0.02%
2020/01/10	0	0.00	10	46.38	46.40	-10	12,676	-0.08%
2020/01/09	2	46.00	0	0.00	46.00	2	12,608	0.02%
2020/01/08	1	45.95	1	45.85	45.80	0	12,623	0.00%
2020/01/07	3	46.28	0	0.00	46.30	3	12,548	0.02%
2020/01/06	0	0.00	1	46.30	46.40	-1	12,563	-0.01%
2020/01/03	0	0.00	1	46.75	46.75	-1	12,558	-0.01%
2019/12/26	0	0.00	4	46.45	46.50	-4	12,435	-0.03%
2019/12/24	0	0.00	15	46.54	46.50	-15	12,542	-0.12%
2019/12/23	2	46.53	74.7	46.59	46.65	-72.7	12,613	-0.58%
2019/12/20	1	46.80	24	46.81	46.75	-23	12,650	-0.18%
2019/12/19	0	0.00	1	46.70	46.75	-1	12,514	-0.01%
2019/12/18	3	46.53	8	46.65	46.75	-5	12,459	-0.04%
2019/12/17	12	46.27	2	46.30	46.50	10	12,454	0.08%
2019/12/16	11	46.61	1	46.60	46.60	10	12,268	0.08%
2019/12/13	2	46.90	23	46.73	47.15	-21	12,136	-0.17%
2019/12/12	25	46.01	6	46.11	46.05	19	11,685	0.16%
2019/12/11	3	45.78	21	45.98	45.95	-18	11,598	-0.16%
2019/12/10	5	45.46	5	45.49	45.55	0	11,447	0.00%
2019/12/09	0	0.00	4	45.28	45.45	-4	11,404	-0.04%
2019/12/06	1	45.15	2	45.30	45.45	-1	11,572	-0.01%
2019/12/05	0	0.00	2	45.15	45.50	-2	11,663	-0.02%
2019/12/04	0	0.00	2	44.70	44.80	-2	11,452	-0.02%
2019/12/03	1	44.85	0	0.00	44.90	1	11,512	0.01%
2019/12/02	6	44.63	0	0.00	44.80	6	11,513	0.05%
2019/11/29	4	44.91	0	0.00	44.80	4	11,431	0.03%
2019/11/28	4	45.40	2	45.43	45.40	2	11,208	0.02%
2019/11/27	2	45.85	52	45.82	45.85	-50	11,107	-0.45%
2019/11/26	1	46.00	6	46.33	46.00	-5	10,945	-0.05%
2019/11/25	5	45.60	51	45.63	46.10	-46	10,286	-0.45%
2019/11/22	1	45.00	40	45.05	45.30	-39	10,034	-0.39%
2019/11/21	63	45.08	1	45.05	45.05	62	10,041	0.62%
2019/11/20	55	45.30	5	45.20	45.45	50	9,948	0.50%
2019/11/19	2	45.33	0	0.00	45.55	2	9,880	0.02%
2019/11/18	1	45.20	0	0.00	45.60	1	9,831	0.01%
2019/11/15	1	45.10	0	0.00	45.30	1	9,898	0.01%
2019/11/14	5	45.05	0	0.00	45.10	5	9,986	0.05%
2019/11/13	0	0.00	10	45.25	45.30	-10	10,209	-0.10%
2019/11/12	15	45.52	2	45.65	45.55	13	10,259	0.13%
2019/11/11	1.2	45.16	0	0.00	45.20	1.2	10,222	0.01%
2019/11/08	20	45.64	0	0.00	45.60	20	10,236	0.20%
2019/11/07	12	45.58	5	45.54	45.50	7	10,148	0.07%
2019/11/06	36	45.59	13	45.48	45.85	23	9,873	0.23%
2019/11/05	40	45.05	1	45.30	44.95	39	9,380	0.42%
2019/11/01	14	44.59	0	0.00	44.55	14	9,445	0.15%
2019/10/31	4	44.93	52	44.77	44.55	-48	9,553	-0.50%
2019/10/30	1	45.20	60	45.33	45.45	-59	9,452	-0.62%
2019/10/28	0	0.00	3	45.33	45.30	-3	9,503	-0.03%
2019/10/24	0	0.00	10	45.40	45.55	-10	9,527	-0.10%
2019/10/23	0	0.00	3	45.20	45.20	-3	9,479	-0.03%
2019/10/22	1	45.25	0.8	45.30	45.50	0.2	9,502	0.00%
2019/10/21	0	0.00	2	45.33	45.40	-2	9,511	-0.02%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	2	45.28	45.30	-2	9,504	-0.02%
2019/10/16	1	45.15	2	45.15	45.25	-1	9,499	-0.01%
2019/10/15	15	44.95	2	44.98	44.95	13	9,492	0.14%
2019/10/14	0	0.00	4	44.68	44.80	-4	9,512	-0.04%
2019/10/08	2	44.35	0	0.00	44.30	2	9,457	0.02%
2019/10/07	0	0.00	4.1	44.00	44.00	-4.1	9,406	-0.04%
2019/10/04	1	43.85	1	43.85	44.00	0	9,453	0.00%
2019/10/03	2	44.08	0	0.00	44.10	2	9,476	0.02%
2019/10/01	0	0.00	1	44.90	45.00	-1	9,586	-0.01%
2019/09/26	1	44.60	1	44.65	44.60	0	10,060	0.00%
2019/09/25	4	44.50	3	44.43	44.40	1	10,268	0.01%
2019/09/23	2	44.73	1	44.75	44.85	1	10,504	0.01%
2019/09/20	1	45.10	2	45.10	45.15	-1	10,806	-0.01%
2019/09/19	4	45.28	2	45.18	45.20	2	10,757	0.02%
2019/09/18	2	45.38	0	0.00	45.60	2	10,735	0.02%
2019/09/17	2	45.03	6	45.02	45.55	-4	10,693	-0.04%
2019/09/16	1	45.30	3	45.22	45.30	-2	10,762	-0.02%
2019/09/12	0	0.00	2	45.03	45.00	-2	10,726	-0.02%
2019/09/11	6	44.79	0	0.00	44.95	6	10,826	0.06%
2019/09/10	0	0.00	2	44.90	44.90	-2	10,813	-0.02%
2019/09/09	4	44.55	2	44.33	44.55	2	10,670	0.02%
2019/09/05	4	43.98	1	43.90	43.95	3	10,660	0.03%
2019/09/03	0	0.00	1	43.50	43.25	-1	10,585	-0.01%
2019/09/02	1	43.45	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	1	43.65	43.65	-1	10,756	-0.01%
2019/08/29	3	43.13	0	0.00	43.15	3	10,797	0.03%
2019/08/28	2	43.55	0	0.00	43.70	2	10,818	0.02%
2019/08/26	1	42.80	2	43.20	43.00	-1	10,789	-0.01%
2019/08/23	1	43.05	1	43.20	43.10	0	10,801	0.00%
2019/08/22	13	43.00	1	43.20	43.10	12	10,813	0.11%
2019/08/21	0	0.00	7	43.24	42.90	-7	11,145	-0.06%
2019/08/20	5	42.98	0	0.00	42.90	5	11,111	0.04%
2019/08/19	1	43.30	0	0.00	43.35	1	11,128	0.01%
2019/08/15	3	41.88	0	0.00	41.90	3	10,942	0.03%
2019/08/14	5	42.05	1	42.50	42.05	4	11,055	0.04%
2019/08/13	25	42.35	5	42.47	42.30	20	11,116	0.18%
2019/08/12	2.4	42.08	0	0.00	41.90	2.4	11,259	0.02%
2019/08/08	17.5	41.89	1	41.75	41.90	16.5	11,569	0.14%
2019/08/07	6	41.76	1	41.75	41.65	5	11,618	0.04%
2019/08/06	5	41.45	5	41.51	41.70	0	11,901	0.00%
2019/08/05	3	42.00	0	0.00	42.00	3	11,942	0.03%
2019/08/02	55	42.35	4	42.38	42.35	51	11,942	0.43%
2019/08/01	2	42.88	1	42.80	42.90	1	12,024	0.01%
2019/07/31	3	43.32	0	0.00	43.20	3	12,042	0.02%
2019/07/29	0	0.00	2	43.50	43.55	-2	12,158	-0.02%
2019/07/26	1	43.55	50	43.55	43.50	-49	12,256	-0.40%
2019/07/24	2	43.50	0	0.00	43.45	2	12,543	0.02%
2019/07/23	2	43.58	1	43.65	43.55	1	12,576	0.01%
2019/07/22	40	43.85	0	0.00	43.60	40	12,563	0.32%
2019/07/19	0	0.00	1	43.75	43.50	-1	12,593	-0.01%
2019/07/18	1	43.40	4	43.51	43.45	-3	12,590	-0.02%
2019/07/17	7	43.60	0	0.00	43.50	7	12,580	0.06%
2019/07/16	0	0.00	0.1	44.00	44.00	-0.1	12,466	0.00%
2019/07/15	0.1	43.95	0	0.00	43.85	0.1	12,428	0.00%
2019/07/12	4	44.04	2	44.00	43.95	2	12,723	0.02%
2019/07/11	2	44.18	11	44.19	44.20	-9	12,840	-0.07%
2019/07/10	0	0.00	1	44.40	44.30	-1	13,018	-0.01%
2019/07/09	1	44.00	0	0.00	44.05	1	13,055	0.01%
2019/07/08	1	44.10	1	44.10	44.20	0	13,061	0.00%
2019/07/05	0	0.00	2	44.20	44.30	-2	13,178	-0.02%
2019/07/04	7	44.52	1	44.40	44.35	6	13,236	0.05%
2019/07/03	18	46.07	1	46.25	46.10	17	13,177	0.13%
2019/07/02	52	46.25	4	46.19	46.25	48	13,031	0.37%
2019/07/01	5	46.25	3	46.27	46.25	2	12,781	0.02%
2019/06/27	0.1	45.75	3	45.75	45.80	-2.9	12,572	-0.02%
2019/06/26	0	0.00	1	45.10	45.40	-1	12,505	-0.01%
2019/06/21	1	44.65	0	0.00	44.45	1	12,633	0.01%
2019/06/20	2	44.70	0	0.00	44.65	2	12,612	0.02%
2019/06/19	0	0.00	9	44.63	44.80	-9	12,755	-0.07%
2019/06/18	1	44.30	1	44.50	44.50	0	12,656	0.00%
2019/06/17	8	44.10	0	0.00	44.10	8	12,868	0.06%
2019/06/14	1	43.65	2	43.58	43.55	-1	13,091	-0.01%
2019/06/13	1	43.40	0	0.00	43.65	1	13,170	0.01%
2019/06/12	1	44.10	0	0.00	44.35	1	13,250	0.01%
2019/06/11	10	44.15	2	44.20	44.45	8	13,372	0.06%
2019/06/10	5	44.15	3	43.97	44.15	2	13,370	0.01%
2019/06/06	0	0.00	1	43.10	43.15	-1	13,441	-0.01%
2019/06/05	1	43.30	0	0.00	43.10	1	13,478	0.01%
2019/06/04	0	0.00	2	43.55	43.90	-2	13,470	-0.01%
2019/06/03	10	43.20	3	43.20	43.65	7	13,451	0.05%
2019/05/31	23	43.18	0	0.00	43.25	23	13,432	0.17%
2019/05/30	3	42.65	0	0.00	42.60	3	13,379	0.02%
2019/05/29	7	42.44	0	0.00	42.45	7	13,576	0.05%
2019/05/28	6	42.10	0	0.00	42.30	6	13,740	0.04%
2019/05/24	6	42.26	0	0.00	42.00	6	13,806	0.04%
2019/05/23	2	42.35	0	0.00	42.50	2	13,755	0.01%
2019/05/22	8	42.49	0	0.00	42.50	8	13,835	0.06%
2019/05/21	22	42.98	1	43.10	43.05	21	13,864	0.15%
2019/05/20	1	41.95	0	0.00	41.90	1	13,733	0.01%
2019/05/17	6	41.94	0	0.00	41.90	6	13,636	0.04%
2019/05/16	8	42.34	30	42.05	42.00	-22	13,498	-0.16%
2019/05/15	12	43.42	0	0.00	43.25	12	13,362	0.09%
2019/05/14	4	43.21	0	0.00	43.15	4	13,373	0.03%
2019/05/13	3	44.02	15	43.80	43.80	-12	13,270	-0.09%
2019/05/10	2	44.65	0	0.00	44.60	2	13,345	0.01%
2019/05/09	1	44.85	0	0.00	44.60	1	13,436	0.01%
2019/05/08	2	45.15	1	45.15	45.05	1	13,438	0.01%
2019/05/07	4	45.55	7	45.65	45.40	-3	13,491	-0.02%
2019/05/06	2	45.70	0	0.00	45.60	2	13,686	0.01%
2019/05/03	3	46.33	1	46.15	46.15	2	13,628	0.01%
2019/05/02	0	0.00	4	46.30	46.40	-4	13,506	-0.03%
2019/04/30	2	45.55	1	45.60	45.60	1	13,422	0.01%
2019/04/29	1	45.45	1	45.65	45.70	0	13,422	0.00%
2019/04/26	9	45.20	4	45.50	45.50	5	13,449	0.04%
2019/04/25	5	45.12	0	0.00	45.20	5	13,629	0.04%
2019/04/24	0	0.00	1	45.35	45.40	-1	13,919	-0.01%
2019/04/23	0	0.00	4.3	45.32	45.35	-4.3	14,182	-0.03%
2019/04/22	1	45.25	0	0.00	45.25	1	14,494	0.01%
2019/04/19	0	0.00	5	45.20	45.20	-5	14,744	-0.03%
2019/04/18	4	45.01	10	44.75	45.00	-6	14,768	-0.04%
2019/04/17	4	45.16	12	45.21	45.20	-8	14,610	-0.05%
2019/04/16	4	45.25	0	0.00	45.30	4	14,477	0.03%
2019/04/15	16	45.79	16	45.65	45.70	0	14,346	0.00%
2019/04/12	0	0.00	1	45.60	45.70	-1	14,335	-0.01%
2019/04/11	3	45.55	4	45.53	45.55	-1	14,325	-0.01%
2019/04/10	4	45.46	0	0.00	45.50	4	14,249	0.03%
2019/04/09	4	45.69	0	0.00	45.75	4	14,189	0.03%
2019/04/08	3	45.52	0	0.00	45.35	3	14,074	0.02%
2019/04/03	0	0.00	12	46.00	46.00	-12	13,801	-0.09%
2019/04/02	0	0.00	8	46.00	46.00	-8	13,773	-0.06%
2019/04/01	11	45.95	1	45.90	45.60	10	13,728	0.07%
2019/03/29	2	45.55	1	45.60	46.00	1	13,562	0.01%
2019/03/28	4	44.96	22	44.88	45.10	-18	13,404	-0.13%
2019/03/27	2	45.03	12.7	44.96	44.95	-10.7	13,331	-0.08%
2019/03/26	4	45.56	0	0.00	45.50	4	13,224	0.03%
2019/03/25	5	45.66	14	45.64	45.55	-9	13,349	-0.07%
2019/03/22	10	46.53	16	46.48	46.40	-6	13,166	-0.05%
2019/03/21	8	46.98	0.9	46.90	46.90	7.1	13,054	0.05%
2019/03/20	3	46.88	2	47.15	47.15	1	13,050	0.01%
2019/03/19	12	46.87	16	46.66	46.95	-4	12,850	-0.03%
2019/03/18	0	0.00	3	45.57	46.00	-3	12,664	-0.02%
2019/03/15	6	45.21	0	0.00	45.25	6	12,582	0.05%
2019/03/14	8	45.39	4	45.45	45.25	4	12,452	0.03%
2019/03/13	3	45.22	10	45.27	45.25	-7	12,434	-0.06%
2019/03/12	4	45.08	5	45.17	45.00	-1	12,423	-0.01%
2019/03/11	4	44.53	0	0.00	44.50	4	12,436	0.03%
2019/03/08	1	44.65	0	0.00	44.70	1	12,490	0.01%
2019/03/07	13	45.02	0	0.00	45.10	13	12,623	0.10%
2019/03/06	0	0.00	9	45.18	45.15	-9	12,732	-0.07%
2019/03/05	1	45.00	0	0.00	45.10	1	12,846	0.01%
2019/03/04	3	44.83	0	0.00	45.15	3	12,921	0.02%
2019/02/26	5	45.53	11	45.58	45.45	-6	12,558	-0.05%
2019/02/25	0	0.00	1	45.10	45.30	-1	12,239	-0.01%
2019/02/22	5	44.99	0	0.00	45.00	5	12,147	0.04%
2019/02/21	5	45.01	0	0.00	45.10	5	12,083	0.04%
2019/02/20	8	44.99	5	45.03	45.05	3	12,003	0.02%
2019/02/19	7	44.82	0	0.00	44.85	7	11,846	0.06%
2019/02/18	7	44.70	5	44.69	44.75	2	11,801	0.02%
2019/02/15	0	0.00	2	44.58	44.40	-2	11,767	-0.02%
2019/02/14	13	44.59	0	0.00	44.50	13	11,660	0.11%
2019/02/13	2	44.60	1	44.40	44.60	1	11,458	0.01%
2019/02/12	1	44.35	3	44.35	44.30	-2	11,447	-0.02%
2019/02/11	11	44.28	1	44.30	44.15	10	11,317	0.09%
2019/01/30	1	44.50	0	0.00	44.55	1	11,181	0.01%
2019/01/29	1	44.60	2	44.68	44.75	-1	11,121	-0.01%
2019/01/28	2	44.40	3	44.45	44.60	-1	10,954	-0.01%
2019/01/25	4	43.95	0	0.00	44.00	4	10,827	0.04%
2019/01/24	4	44.09	1.6	44.30	44.05	2.4	10,643	0.02%
2019/01/23	12	44.30	1	44.20	44.30	11	10,634	0.10%
2019/01/22	34	44.23	6	44.29	44.25	28	10,710	0.26%
2019/01/21	1	44.40	1	44.45	44.30	0	10,736	0.00%
2019/01/18	5	44.02	1	43.90	44.15	4	10,904	0.04%
2019/01/17	18	44.04	0	0.00	44.05	18	11,002	0.16%
2019/01/16	22	44.07	1	44.00	44.00	21	10,922	0.19%
2019/01/15	12	44.64	0	0.00	44.60	12	10,614	0.11%
2019/01/14	12	45.00	1	45.55	45.00	11	10,342	0.11%
2019/01/11	0	0.00	2	46.05	45.95	-2	10,140	-0.02%
2019/01/10	12	46.66	0	0.00	46.90	12	9,958	0.12%
2019/01/09	4	46.30	7	46.94	47.05	-3	10,011	-0.03%
2019/01/08	8	45.89	1	46.10	45.70	7	9,975	0.07%
2019/01/07	3	46.07	1	46.00	45.95	2	10,273	0.02%
2019/01/04	1	45.05	0	0.00	45.30	1	10,445	0.01%
2019/01/03	2	45.98	35	45.79	45.80	-33	10,903	-0.30%
2019/01/02	5	46.24	4	46.20	46.10	1	11,063	0.01%
2018/12/28	6	46.56	0	0.00	47.05	6	11,114	0.05%
2018/12/27	16	46.88	1	46.85	46.95	15	11,424	0.13%
2018/12/26	0	0.00	2	46.75	46.50	-2	11,549	-0.02%
2018/12/25	1	46.15	0	0.00	46.50	1	11,742	0.01%
2018/12/24	10.7	46.86	5	46.65	46.85	5.7	11,927	0.05%
2018/12/22	2	47.08	0	0.00	47.05	2	12,082	0.02%
2018/12/21	6	46.98	1	47.30	47.30	5	12,410	0.04%
2018/12/20	0	0.00	1	47.00	47.05	-1	12,555	-0.01%
2018/12/19	2	47.10	16	47.06	47.30	-14	12,580	-0.11%
2018/12/18	2	47.18	0	0.00	47.05	2	12,666	0.02%
2018/12/17	1	47.60	35	47.68	47.75	-34	12,959	-0.26%
2018/12/14	2	47.50	0	0.00	47.45	2	13,129	0.02%
2018/12/13	11	47.70	3	47.87	48.05	8	13,081	0.06%
2018/12/12	5.6	47.44	1	47.35	47.55	4.6	13,095	0.04%
2018/12/11	6	47.41	0	0.00	47.25	6	13,061	0.05%
2018/12/10	2	47.45	15.1	47.50	47.50	-13.1	12,977	-0.10%
2018/12/07	6	47.97	1	47.95	48.00	5	12,947	0.04%
2018/12/06	1	47.90	3	48.05	48.00	-2	12,897	-0.02%
2018/12/05	18	48.38	0	0.00	48.35	18	12,874	0.14%
2018/12/04	4	48.66	0	0.00	48.75	4	12,872	0.03%
2018/12/03	9	49.07	1	49.20	49.15	8	12,840	0.06%
2018/11/30	13	48.86	1	48.80	48.80	12	12,724	0.09%
2018/11/29	7	48.79	1	48.65	48.60	6	12,537	0.05%
2018/11/28	2.7	48.98	3	48.90	48.85	-0.3	12,400	0.00%
2018/11/27	6	49.28	1	49.40	49.10	5	12,281	0.04%
2018/11/26	14	49.98	1	50.00	49.90	13	12,278	0.11%
2018/11/23	0	0.00	1	50.10	50.10	-1	12,218	-0.01%
2018/11/22	1	50.80	5	50.80	50.80	-4	12,229	-0.03%
2018/11/20	1	51.00	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	2	51.40	51.50	-2	12,437	-0.02%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/15	0	0.00	3	51.00	51.10	-3	12,432	-0.02%
2018/11/14	0	0.00	1	50.90	51.20	-1	12,470	-0.01%
2018/11/13	12	51.00	0	0.00	51.00	12	12,510	0.10%
2018/11/12	0	0.00	4	50.80	50.90	-4	12,588	-0.03%
2018/11/09	18	51.10	0.3	50.80	51.10	17.8	12,793	0.14%
2018/11/08	10	50.90	2	50.65	50.90	8	12,772	0.06%
2018/11/07	0	0.00	1	50.10	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	3.1	49.62	49.80	-3.1	12,719	-0.02%
2018/11/05	2	48.43	0	0.00	49.20	2	12,683	0.02%
2018/11/02	10	48.90	5	48.25	48.90	5	12,682	0.04%
2018/11/01	4	48.30	0	0.00	48.30	4	12,704	0.03%
2018/10/31	1.2	48.07	0	0.00	48.45	1.2	12,664	0.01%
2018/10/30	0	0.00	2	47.38	47.50	-2	12,580	-0.02%
2018/10/29	4	46.83	21	47.00	46.90	-17	12,550	-0.14%
2018/10/26	14	47.15	21	47.10	47.10	-7	12,485	-0.06%
2018/10/25	18	48.22	4	48.41	48.00	14	12,226	0.11%
2018/10/24	5	49.73	3	49.15	49.15	2	12,250	0.02%
2018/10/23	0	0.00	0	49.70	49.55	0	12,184	0.00%
2018/10/19	0	0.00	1	50.10	50.20	-1	12,270	-0.01%
2018/10/18	0	0.00	5	49.96	49.60	-5	12,235	-0.04%
2018/10/17	5	50.10	0	0.00	49.75	5	12,384	0.04%
2018/10/16	12	49.66	2	49.65	49.70	10	12,337	0.08%
2018/10/15	2	50.00	1	50.10	49.95	1	12,269	0.01%
2018/10/12	3	49.77	2	50.00	50.10	1	12,013	0.01%
2018/10/11	7	50.08	2	50.00	49.65	5	11,865	0.04%
2018/10/09	2	52.00	1	51.60	51.50	1	11,377	0.01%
2018/10/05	5	50.68	7	50.97	50.90	-2	11,086	-0.02%
2018/10/04	0	0.00	1	51.50	51.60	-1	10,810	-0.01%
2018/10/02	1	51.90	2.1	52.20	52.10	-1.1	10,636	-0.01%
2018/10/01	0	0.00	15.2	52.14	52.50	-15.2	10,512	-0.14%
2018/09/28	3	51.70	2	51.90	51.80	1	10,484	0.01%
2018/09/27	3	51.30	4	51.85	51.90	-1	10,330	-0.01%
2018/09/26	1	51.10	9	51.09	51.00	-8	10,162	-0.08%
2018/09/25	11	51.32	1	51.50	51.10	10	10,326	0.10%
2018/09/21	1	51.40	32	51.00	51.10	-31	10,288	-0.30%
2018/09/20	20	50.40	1	50.60	50.40	19	9,862	0.19%
2018/09/18	3	50.00	0	0.00	50.00	3	9,957	0.03%
2018/09/17	5	50.20	0	0.00	50.00	5	10,140	0.05%
2018/09/14	5	50.10	0	0.00	50.10	5	10,481	0.05%
2018/09/13	0	0.00	1	49.85	49.90	-1	10,634	-0.01%
2018/09/12	1	49.70	0	0.00	49.70	1	10,843	0.01%
2018/09/11	8	49.50	0	0.00	49.80	8	11,015	0.07%
2018/09/10	3.2	49.52	0	0.00	49.40	3.2	11,238	0.03%
2018/09/07	4	49.68	1	49.95	49.50	3	11,443	0.03%
2018/09/06	2.2	50.21	0	0.00	50.10	2.2	11,466	0.02%
2018/09/05	2	50.45	1	50.50	50.20	1	11,510	0.01%
2018/09/04	1	50.80	2	50.85	50.90	-1	11,548	-0.01%
2018/09/03	2	50.45	0	0.00	50.60	2	11,551	0.02%
2018/08/31	0	0.00	1	50.70	50.90	-1	11,622	-0.01%
2018/08/30	0.2	50.60	0	0.00	50.50	0.2	11,622	0.00%
2018/08/29	1	50.70	1	50.50	50.90	0	11,686	0.00%
2018/08/28	0	0.00	14	50.79	50.80	-14	11,740	-0.12%
2018/08/27	1	50.40	3	50.67	50.70	-2	11,774	-0.02%
2018/08/24	3	49.80	2	49.85	49.85	1	11,640	0.01%
2018/08/23	18	49.93	0.3	50.20	50.10	17.7	11,918	0.15%
2018/08/22	6	49.95	1	50.20	50.10	5	12,211	0.04%
2018/08/21	1	49.95	1	50.00	50.00	0	12,096	0.00%
2018/08/20	6	49.98	0	0.00	49.90	6	12,047	0.05%
2018/08/17	1	49.90	5	49.95	49.90	-4	12,024	-0.03%
2018/08/16	8	49.70	0	0.00	49.70	8	11,979	0.07%
2018/08/15	2	50.00	2	49.98	50.10	0	11,943	0.00%
2018/08/14	1	50.30	2	50.10	50.30	-1	12,078	-0.01%
2018/08/13	6	50.05	5	50.00	50.10	1	12,264	0.01%
2018/08/10	0	0.00	2	50.90	50.90	-2	12,319	-0.02%
2018/08/08	1	50.70	1	50.90	50.70	0	12,640	0.00%
2018/08/02	1	50.60	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	34	50.98	51.00	-34	13,112	-0.26%
2018/07/31	2	50.70	6	50.70	50.70	-4	13,175	-0.03%
2018/07/30	0	0.00	3	50.20	50.40	-3	12,966	-0.02%
2018/07/26	7	50.11	0	0.00	50.30	7	13,168	0.05%
2018/07/25	1	50.30	0	0.00	50.20	1	13,156	0.01%
2018/07/24	8	50.43	0	0.00	50.30	8	13,149	0.06%
2018/07/23	5	50.70	1	50.60	51.00	4	13,077	0.03%
2018/07/19	0	0.00	1	50.90	50.80	-1	13,137	-0.01%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/12	0	0.00	3	50.60	50.70	-3	13,283	-0.02%
2018/07/11	5	50.00	0	0.00	50.30	5	13,360	0.04%
2018/07/10	1	50.00	0	0.00	50.50	1	13,348	0.01%
2018/07/09	2	50.20	0	0.00	50.10	2	13,363	0.01%
2018/07/06	26.1	49.25	0	0.00	49.45	26.1	13,375	0.20%
2018/07/05	2	49.75	0	0.00	49.80	2	13,409	0.01%
2018/07/04	8	49.96	0	0.00	50.00	8	13,615	0.06%
2018/07/03	18	50.03	2	50.30	50.00	16	13,638	0.12%
2018/07/02	1	50.70	0	0.00	50.30	1	13,535	0.01%
2018/06/29	1	50.40	2	50.65	51.10	-1	13,434	-0.01%
2018/06/28	0	0.00	14	50.54	50.50	-14	13,314	-0.11%
2018/06/27	3	50.53	0	0.00	50.50	3	13,279	0.02%
2018/06/26	2	51.15	17	51.10	50.90	-15	13,056	-0.11%
2018/06/25	11.5	53.30	23	53.31	53.20	-11.5	12,832	-0.09%
2018/06/22	1	53.50	1	53.80	53.70	0	12,586	0.00%
2018/06/21	0	0.00	19	54.09	53.90	-19	12,476	-0.15%
2018/06/20	0	0.00	2.1	53.60	53.70	-2.1	12,714	-0.02%
2018/06/19	3	52.97	3	53.43	53.00	0	12,672	0.00%
2018/06/15	0	0.00	1	52.90	53.70	-1	12,431	-0.01%
2018/06/14	7	53.29	0	0.00	52.90	7	12,213	0.06%
2018/06/13	0	0.00	3	53.80	54.00	-3	12,056	-0.02%
2018/06/12	2	53.40	4	53.68	53.50	-2	12,349	-0.02%
2018/06/11	4	53.60	0	0.00	53.70	4	12,305	0.03%
2018/06/08	3	53.77	0	0.00	53.80	3	12,317	0.02%
2018/06/07	0	0.00	6	53.62	54.00	-6	12,354	-0.05%
2018/06/06	0	0.00	0.1	53.10	53.30	-0.1	12,473	0.00%
2018/06/05	0	0.00	1	52.70	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	2	52.80	52.80	-2	12,333	-0.02%
2018/05/31	0	0.00	6	51.80	52.10	-6	12,376	-0.05%
2018/05/30	4	51.48	0	0.00	51.20	4	12,242	0.03%
2018/05/29	0	0.00	1	52.80	52.80	-1	12,296	-0.01%
2018/05/28	0	0.00	4	53.40	53.30	-4	12,441	-0.03%
2018/05/24	0	0.00	0.8	53.30	53.50	-0.8	12,646	-0.01%
2018/05/23	1	53.50	5	53.64	53.30	-4	12,693	-0.03%
2018/05/22	0	0.00	5	53.56	53.70	-5	12,665	-0.04%
2018/05/21	1	52.90	22	53.15	53.20	-21	12,638	-0.17%
2018/05/18	0	0.00	18	52.84	52.90	-18	12,560	-0.14%
2018/05/17	1	52.30	4	52.50	52.50	-3	12,527	-0.02%
2018/05/16	0	0.00	10	52.09	52.20	-10	12,388	-0.08%
2018/05/15	0	0.00	1	51.50	51.20	-1	12,430	-0.01%
2018/05/14	0	0.00	10	51.70	51.80	-10	12,756	-0.08%
2018/05/11	15	51.80	4	51.53	51.80	11	12,840	0.09%
2018/05/10	5	51.10	10	50.95	51.00	-5	12,734	-0.04%
2018/05/09	0	0.00	10	50.75	50.70	-10	12,756	-0.08%
2018/05/08	3	50.20	0	0.00	50.70	3	12,895	0.02%
2018/05/07	6	50.22	0	0.00	50.30	6	12,889	0.05%
2018/05/04	12	50.23	0	0.00	50.10	12	12,970	0.09%
2018/05/03	6	50.48	0	0.00	50.40	6	12,844	0.05%
2018/05/02	0	0.00	41	51.22	51.30	-41	13,013	-0.32%
2018/04/30	20	50.78	0	0.00	51.00	20	13,175	0.15%
2018/04/27	6	50.52	1	50.80	50.80	5	13,174	0.04%
2018/04/26	3	50.40	0	0.00	50.50	3	13,220	0.02%
2018/04/25	22	50.00	0	0.00	50.30	22	13,266	0.17%
2018/04/23	1	50.10	1	50.20	50.20	0	13,527	0.00%
2018/04/20	17	50.29	0	0.00	50.40	17	13,801	0.12%
2018/04/19	0	0.00	1	50.30	50.60	-1	14,009	-0.01%
2018/04/18	2	50.10	1	50.30	50.00	1	14,012	0.01%
2018/04/17	1	49.95	2	49.90	49.95	-1	14,128	-0.01%
2018/04/12	0	0.00	3	51.17	51.00	-3	14,474	-0.02%
2018/04/11	0	0.00	5	51.50	51.00	-5	14,669	-0.03%
2018/04/10	0	0.00	2.2	50.85	51.00	-2.2	14,659	-0.01%
2018/04/09	2	50.00	17	50.30	50.30	-15	14,670	-0.10%
2018/04/03	23	49.85	0	0.00	49.90	23	14,590	0.16%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/31	2	50.20	0	0.00	50.20	2	14,579	0.01%
2018/03/29	4	50.15	1	50.10	50.10	3	14,706	0.02%
2018/03/28	1	50.10	0	0.00	50.30	1	14,603	0.01%
2018/03/26	0	0.00	1	50.20	50.40	-1	14,557	-0.01%
2018/03/23	7	50.47	1	50.30	50.30	6	14,657	0.04%
2018/03/22	1	51.50	2	51.95	51.80	-1	14,418	-0.01%
2018/03/21	2	51.45	1	51.80	51.50	1	14,331	0.01%
2018/03/20	0	0.00	1	51.70	51.70	-1	14,382	-0.01%
2018/03/19	2	51.35	1	51.30	51.60	1	14,353	0.01%
2018/03/16	1	50.90	3	51.33	51.70	-2	14,383	-0.01%
2018/03/14	4	51.48	2	51.70	51.60	2	14,138	0.01%
2018/03/13	4	51.48	0	0.00	51.60	4	14,188	0.03%
2018/03/12	6	51.92	17	51.76	51.80	-11	14,194	-0.08%
2018/03/08	0	0.00	2	50.55	50.40	-2	14,429	-0.01%
2018/03/07	2	50.70	0	0.00	50.30	2	14,758	0.01%
2018/03/06	0	0.00	3	50.70	50.30	-3	15,322	-0.02%
2018/03/05	12	50.43	1	50.40	50.10	11	15,600	0.07%
2018/03/02	8	51.31	5	50.80	50.80	3	15,494	0.02%
2018/03/01	2	51.75	1	51.80	52.20	1	15,358	0.01%
2018/02/27	0	0.00	2	52.55	52.20	-2	15,405	-0.01%
2018/02/26	0	0.00	1	52.20	52.20	-1	15,360	-0.01%
2018/02/23	0	0.00	3	52.10	52.30	-3	15,567	-0.02%
2018/02/22	3	51.33	2	51.65	51.80	1	16,252	0.01%
2018/02/21	1	51.50	10	51.30	51.90	-9	16,922	-0.05%
2018/02/12	0	0.00	6	51.07	51.00	-6	16,782	-0.04%
2018/02/09	3	49.65	2	50.13	50.20	1	16,786	0.01%
2018/02/08	3	50.67	11	50.85	50.60	-8	16,607	-0.05%
2018/02/07	3	50.27	11	50.48	50.20	-8	16,574	-0.05%
2018/02/06	54	49.99	31	49.22	49.20	23	16,301	0.14%
2018/02/05	9	52.10	0	0.00	52.10	9	15,858	0.06%
2018/02/02	2	53.30	5	53.44	53.40	-3	15,666	-0.02%
2018/02/01	1	53.70	0	0.00	54.00	1	15,579	0.01%
2018/01/31	1	52.70	13	53.04	54.20	-12	15,496	-0.08%
2018/01/30	0	0.00	1	53.90	53.10	-1	15,396	-0.01%
2018/01/29	1	54.00	4	53.48	54.00	-3	15,380	-0.02%
2018/01/26	2	52.85	8	53.20	53.20	-6	15,407	-0.04%
2018/01/25	1	52.60	14	53.22	53.40	-13	15,563	-0.08%
2018/01/24	11	53.05	6	52.78	52.80	5	15,373	0.03%
2018/01/23	9	54.00	4	53.93	54.00	5	15,235	0.03%
2018/01/22	35	53.60	0.2	53.90	54.10	34.8	15,357	0.23%
2018/01/19	19	53.47	2	53.85	53.90	17	15,384	0.11%
2018/01/18	9	54.00	1	54.00	53.80	8	15,268	0.05%
2018/01/17	7	54.23	20.6	54.68	54.20	-13.6	15,074	-0.09%
2018/01/16	1	54.20	22	54.63	54.80	-21	14,907	-0.14%
2018/01/15	23	54.10	55.1	54.07	54.10	-32.1	14,546	-0.22%
2018/01/12	0	0.00	1	53.10	53.20	-1	14,299	-0.01%
2018/01/11	2	52.85	1	52.90	53.00	1	14,227	0.01%
2018/01/10	7	53.03	27	53.05	53.00	-20	14,236	-0.14%
2018/01/09	0	0.00	4	52.43	52.50	-4	14,055	-0.03%
2018/01/08	0	0.00	7	52.41	52.50	-7	13,984	-0.05%
2018/01/05	1	52.30	21	52.03	52.20	-20	13,900	-0.14%
2018/01/04	3	51.63	1	51.80	51.90	2	13,779	0.01%
2018/01/03	22	51.23	6	51.52	51.50	16	13,865	0.12%
2018/01/02	2	50.50	3	50.87	51.00	-1	13,535	-0.01%