富邦金 (2881)-元大-大灣券商分點個股進出

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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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	1.1	69.02	11	69.03	69.40	-9.9	14,502	-0.07%
2024/04/26	2.1	67.96	0	0.00	67.60	2.1	14,280	0.01%
2024/04/25	1.4	66.40	0	0.00	66.40	1.4	14,183	0.01%
2024/04/24	1.1	66.91	0	0.00	66.80	1.1	14,297	0.01%
2024/04/23	2	66.40	3	66.50	66.30	-1	14,674	-0.01%
2024/04/22	0.2	66.20	0.7	66.20	66.20	-0.5	14,818	0.00%
2024/04/19	5.2	65.05	1.2	65.53	65.00	4	14,682	0.03%
2024/04/18	0.2	66.30	3	66.30	66.30	-2.8	14,312	-0.02%
2024/04/17	2.6	65.90	0	0.00	66.00	2.6	14,158	0.02%
2024/04/16	27.4	66.36	0	0.00	65.70	27.4	14,009	0.20%
2024/04/15	2.1	67.46	0	0.00	67.40	2.1	13,715	0.02%
2024/04/12	11.2	67.96	0	0.00	67.80	11.2	13,827	0.08%
2024/04/11	12.3	68.38	0	0.00	68.40	12.3	13,737	0.09%
2024/04/10	6.2	69.29	2	69.90	69.20	4.2	13,540	0.03%
2024/04/09	0	0.00	0.7	69.30	70.00	-0.7	13,590	0.00%
2024/04/08	10.1	68.13	0	0.00	68.70	10.1	13,482	0.07%
2024/04/03	5.3	68.86	0.1	69.00	68.60	5.1	13,479	0.04%
2024/04/02	4.1	69.21	0	0.00	69.50	4.1	13,362	0.03%
2024/04/01	0	69.70	0	0.00	69.50	0	13,371	0.00%
2024/03/29	0	0.00	2	69.60	69.70	-2	13,366	-0.01%
2024/03/28	6.1	69.37	0	0.00	69.30	6.1	13,306	0.05%
2024/03/27	0	0.00	6	69.50	69.80	-6	13,244	-0.05%
2024/03/26	2	69.20	6	69.25	69.60	-4	13,283	-0.03%
2024/03/25	17.1	69.28	0.9	69.49	69.00	16.2	13,373	0.12%
2024/03/22	9.1	69.59	3	70.67	69.60	6.1	13,255	0.05%
2024/03/21	6	69.85	15.1	70.50	70.70	-9.1	13,122	-0.07%
2024/03/20	2	69.80	66.3	70.16	69.60	-64.3	13,290	-0.48%
2024/03/19	0	69.90	1	69.70	69.80	-1	13,945	-0.01%
2024/03/18	0.2	69.40	8	69.31	69.50	-7.8	13,834	-0.06%
2024/03/15	9.3	69.60	1	69.80	69.60	8.3	13,747	0.06%
2024/03/14	2	70.10	12.1	70.36	70.70	-10.1	13,274	-0.08%
2024/03/13	7	69.73	0	0.00	69.90	7	13,016	0.05%
2024/03/12	0	0.00	2.1	69.40	69.70	-2.1	13,025	-0.02%
2024/03/11	3	69.70	6.1	69.79	69.20	-3.1	12,911	-0.02%
2024/03/08	2	68.60	12.7	68.71	69.20	-10.7	12,838	-0.08%
2024/03/07	5	67.70	4	67.85	68.10	1	12,575	0.01%
2024/03/06	3.1	67.40	0.3	67.30	67.30	2.7	12,463	0.02%
2024/03/05	1	67.20	0	0.00	67.30	1	12,754	0.01%
2024/03/04	1	67.00	2	67.60	67.40	-1	12,816	-0.01%
2024/03/01	2.1	67.69	5.3	67.59	67.40	-3.2	12,878	-0.03%
2024/02/29	0	67.15	10	67.70	68.00	-10	12,846	-0.08%
2024/02/27	2	66.70	1	67.00	66.90	1	12,588	0.01%
2024/02/26	23	66.90	4	66.92	66.90	19	12,529	0.15%
2024/02/23	1	66.60	3.5	66.75	66.60	-2.5	12,538	-0.02%
2024/02/22	0.3	66.40	14.5	66.50	66.50	-14.1	12,925	-0.11%
2024/02/21	0.1	66.20	0.3	66.20	66.30	-0.2	13,007	0.00%
2024/02/20	12	66.00	44	66.08	66.50	-32	13,092	-0.24%
2024/02/19	1	65.90	0	0.00	66.10	1	13,089	0.01%
2024/02/16	0	65.33	7.9	65.67	65.90	-7.9	13,316	-0.06%
2024/02/15	3.3	65.48	9	65.19	65.30	-5.8	13,218	-0.04%
2024/02/05	0.2	64.20	4	64.75	64.70	-3.8	12,987	-0.03%
2024/02/02	0.3	64.60	0	0.00	64.90	0.3	12,851	0.00%
2024/02/01	0.1	64.50	1	64.60	64.80	-0.9	12,788	-0.01%
2024/01/31	0	0.00	2	64.50	64.50	-2	12,743	-0.02%
2024/01/30	2.6	64.18	1.1	64.59	64.30	1.5	12,664	0.01%
2024/01/29	5	64.70	3.1	64.80	64.80	1.9	12,620	0.02%
2024/01/26	0.3	64.50	25	64.66	64.80	-24.7	12,633	-0.20%
2024/01/25	0.1	64.46	2	64.50	64.60	-1.9	12,627	-0.02%
2024/01/24	2	64.30	9	64.18	64.40	-7	12,680	-0.06%
2024/01/22	0	0.00	4	63.20	63.20	-4	12,692	-0.03%
2024/01/19	0	63.00	1	62.60	63.00	-1	12,624	-0.01%
2024/01/18	10.8	62.09	1	62.30	62.30	9.8	12,575	0.08%
2024/01/17	9.3	62.62	0	0.00	62.30	9.3	12,378	0.08%
2024/01/16	10.3	63.36	0	0.00	63.20	10.3	12,011	0.09%
2024/01/15	0	0.00	1.3	64.05	64.10	-1.3	11,979	-0.01%
2024/01/12	0.7	63.97	1	64.10	64.10	-0.3	12,266	0.00%
2024/01/10	0	63.80	0	0.00	64.00	0	12,641	0.00%
2024/01/09	0.3	64.07	0	0.00	64.00	0.3	12,669	0.00%
2024/01/08	0	64.10	3	64.63	64.10	-3	12,707	-0.02%
2024/01/05	1	63.40	6	63.30	63.20	-5	12,586	-0.04%
2024/01/04	0	0.00	1	63.70	63.50	-1	12,612	-0.01%
2024/01/03	2.1	63.60	2	63.60	63.70	0.1	12,742	0.00%
2024/01/02	1.1	64.20	5	64.40	64.60	-4	12,604	-0.03%
2023/12/29	2	64.60	5	64.70	64.80	-3	12,693	-0.02%
2023/12/28	3	64.90	3.3	64.78	64.90	-0.3	12,834	0.00%
2023/12/27	2	64.25	5	64.64	64.60	-3	12,812	-0.02%
2023/12/26	0.1	64.10	0	0.00	64.30	0.1	12,796	0.00%
2023/12/25	1	63.60	0	0.00	63.70	1	12,845	0.01%
2023/12/22	0.1	63.60	0	0.00	63.50	0.1	12,920	0.00%
2023/12/21	7	63.20	0	0.00	63.40	7	13,057	0.05%
2023/12/20	5.5	63.72	0.2	63.80	63.60	5.3	13,042	0.04%
2023/12/19	3.5	63.84	0.5	64.00	63.90	3	13,026	0.02%
2023/12/18	3	64.33	0.4	64.30	64.50	2.6	13,092	0.02%
2023/12/15	0	0.00	0.2	64.90	65.10	-0.2	13,080	0.00%
2023/12/14	1.2	64.84	22.4	64.82	65.20	-21.2	12,662	-0.17%
2023/12/13	3	62.77	0	0.00	62.90	3	11,823	0.03%
2023/12/12	1	62.80	0	62.90	63.10	1	11,987	0.01%
2023/12/11	0	62.90	0	0.00	62.90	0	11,981	0.00%
2023/12/08	2	62.94	0.2	63.40	63.20	1.7	11,956	0.01%
2023/12/07	7.5	62.88	1	63.10	63.20	6.5	11,888	0.05%
2023/12/06	1	63.70	0.3	63.90	63.80	0.7	11,678	0.01%
2023/12/05	0.8	64.00	0	0.00	64.10	0.8	11,639	0.01%
2023/12/04	2.3	64.01	1	64.40	64.40	1.3	11,562	0.01%
2023/12/01	10	63.70	0	63.90	63.80	10	11,614	0.09%
2023/11/29	4	63.70	5	63.80	63.70	-1	11,359	-0.01%
2023/11/28	1	63.50	0	0.00	63.90	1	11,377	0.01%
2023/11/27	1	63.60	0	0.00	63.50	1	11,505	0.01%
2023/11/24	0	63.80	0	0.00	63.90	0	11,496	0.00%
2023/11/22	3.2	64.49	0	0.00	64.60	3.2	11,573	0.03%
2023/11/21	0	0.00	34.8	64.50	64.90	-34.8	11,556	-0.30%
2023/11/20	0	63.10	7	63.29	63.50	-7	11,121	-0.06%
2023/11/17	0	0.00	51.3	63.34	63.20	-51.3	11,019	-0.47%
2023/11/16	0	0.00	3	62.90	62.90	-3	10,907	-0.03%
2023/11/15	1	62.00	12.4	62.20	62.70	-11.4	10,849	-0.11%
2023/11/14	0	0.00	1.1	61.70	61.70	-1.1	10,586	-0.01%
2023/11/13	0	0.00	9.8	61.55	61.70	-9.8	10,655	-0.09%
2023/11/10	1	61.40	3.5	61.48	61.50	-2.5	10,782	-0.02%
2023/11/09	0.5	61.50	0	0.00	61.70	0.5	11,043	0.00%
2023/11/08	2	61.40	7	61.60	61.70	-5	11,345	-0.04%
2023/11/07	5	61.20	0	0.00	61.50	5	11,421	0.04%
2023/11/06	0	0.00	9.4	61.56	61.50	-9.4	11,533	-0.08%
2023/11/03	0.3	61.20	3.2	61.03	61.30	-2.9	11,525	-0.03%
2023/11/02	1	60.70	0	0.00	60.90	1	11,606	0.01%
2023/11/01	7	59.90	0.7	60.10	60.00	6.3	11,598	0.05%
2023/10/31	0	59.94	0	0.00	60.10	0	11,596	0.00%
2023/10/27	1	59.91	0	0.00	60.30	1	12,134	0.01%
2023/10/26	8.1	59.59	1.1	59.90	59.60	7.1	12,483	0.06%
2023/10/25	1	60.01	0.1	60.30	60.00	0.9	12,502	0.01%
2023/10/24	7.2	59.72	0	0.00	59.90	7.2	12,831	0.06%
2023/10/23	4	59.83	0.7	60.10	59.90	3.3	12,972	0.03%
2023/10/20	6.7	59.75	4.2	60.58	60.70	2.5	12,837	0.02%
2023/10/19	0	61.10	1	61.20	61.00	-1	12,622	-0.01%
2023/10/18	2	61.05	4.1	61.15	61.40	-2.1	12,692	-0.02%
2023/10/17	0.6	61.20	2.2	61.31	61.30	-1.6	12,598	-0.01%
2023/10/16	4	60.83	10.5	60.85	61.00	-6.5	13,008	-0.05%
2023/10/13	4.7	60.88	11.5	60.90	60.90	-6.8	13,435	-0.05%
2023/10/12	5.6	61.20	5	61.50	61.70	0.6	13,830	0.00%
2023/10/11	1.2	61.32	1.2	61.48	61.60	0	13,883	0.00%
2023/10/06	0	60.70	1.2	60.70	60.70	-1.2	13,848	-0.01%
2023/10/05	2	60.00	1	60.25	60.50	1	14,091	0.01%
2023/10/04	65.5	59.85	6.1	60.03	59.70	59.4	14,204	0.42%
2023/10/03	4.5	60.36	0	60.70	60.50	4.4	14,058	0.03%
2023/10/02	0	0.00	0.5	61.20	60.80	-0.5	14,187	0.00%
2023/09/28	0.1	61.10	0.2	61.10	60.70	-0.1	14,444	0.00%
2023/09/27	6.2	60.26	0	0.00	60.60	6.2	14,373	0.04%
2023/09/26	18.4	60.58	0	0.00	60.60	18.4	14,355	0.13%
2023/09/25	2.2	61.21	0	0.00	61.30	2.2	14,201	0.02%
2023/09/22	6.1	61.02	0	0.00	61.00	6.1	14,276	0.04%
2023/09/21	4.3	61.51	0	0.00	61.40	4.3	14,252	0.03%
2023/09/20	12.1	62.22	2	62.35	62.10	10.1	14,145	0.07%
2023/09/19	0	0.00	1	62.80	62.60	-1	14,108	-0.01%
2023/09/18	0	0.00	3	62.60	62.80	-3	14,238	-0.02%
2023/09/15	9	62.62	1.7	62.94	62.50	7.4	14,283	0.05%
2023/09/14	3	62.67	0.1	62.90	62.90	2.9	14,131	0.02%
2023/09/12	3.2	61.91	1.1	62.20	62.10	2.1	14,457	0.01%
2023/09/11	2	61.60	3	61.70	61.90	-1	14,442	-0.01%
2023/09/07	12.5	61.25	0	0.00	61.20	12.5	14,888	0.08%
2023/09/06	0.2	61.53	0	0.00	61.40	0.2	14,932	0.00%
2023/09/05	14.1	61.82	1	62.40	61.80	13.1	14,867	0.09%
2023/09/04	11.6	62.27	5	62.32	62.20	6.6	15,154	0.04%
2023/09/01	1	64.60	0	0.00	64.80	1	15,252	0.01%
2023/08/31	7	64.03	0	0.00	63.60	7	15,202	0.05%
2023/08/30	0	0.00	0.1	64.50	64.50	-0.1	15,332	0.00%
2023/08/29	2	64.25	1.3	64.30	64.40	0.7	15,360	0.00%
2023/08/28	1	63.10	0	0.00	64.10	1	15,470	0.01%
2023/08/25	2.1	62.49	0	0.00	62.80	2.1	15,792	0.01%
2023/08/24	0	63.30	0	0.00	63.30	0	15,792	0.00%
2023/08/22	3.1	62.61	0	0.00	62.80	3.1	15,989	0.02%
2023/08/21	1.1	62.89	5.4	62.83	63.10	-4.3	16,090	-0.03%
2023/08/18	2	62.45	1	62.30	62.40	1	16,100	0.01%
2023/08/17	4.2	61.96	0	0.00	62.50	4.2	16,188	0.03%
2023/08/16	9.8	62.65	12.5	62.54	62.50	-2.7	16,093	-0.02%
2023/08/15	21.6	63.39	13	63.35	63.50	8.6	16,282	0.05%
2023/08/14	20.3	64.09	0	0.00	63.90	20.3	16,421	0.12%
2023/08/11	0	65.58	0	0.00	65.40	0	16,400	0.00%
2023/08/10	1.3	65.17	1	65.40	65.40	0.3	16,416	0.00%
2023/08/09	0.1	65.00	3	65.30	65.30	-2.9	16,407	-0.02%
2023/08/08	3	65.50	6	65.57	65.20	-3	16,380	-0.02%
2023/08/07	0	0.00	10	65.10	65.50	-10	16,382	-0.06%
2023/08/04	4	64.70	0	0.00	64.80	4	16,316	0.02%
2023/08/02	32	65.40	11	64.87	65.10	21	16,297	0.13%
2023/08/01	1	65.00	2.1	66.24	66.50	-1.1	15,960	-0.01%
2023/07/31	3	66.17	10	65.70	65.50	-7	15,665	-0.04%
2023/07/28	99.2	65.10	0.3	65.30	65.40	98.9	15,362	0.64%
2023/07/27	11	64.94	6.1	65.04	65.50	4.9	15,296	0.03%
2023/07/26	0.3	64.30	2	64.10	64.50	-1.7	15,046	-0.01%
2023/07/25	1	63.00	8	63.00	62.90	-7	15,020	-0.05%
2023/07/24	1.3	62.75	0	0.00	62.60	1.3	15,005	0.01%
2023/07/21	0.1	63.28	0	0.00	63.00	0.1	15,021	0.00%
2023/07/20	0.3	63.41	0.1	63.90	63.50	0.2	14,889	0.00%
2023/07/19	4	65.15	1	64.70	64.80	3	14,630	0.02%
2023/07/18	11.8	65.32	7	65.47	65.60	4.8	14,191	0.03%
2023/07/17	2.8	64.30	47.3	64.13	65.00	-44.5	13,720	-0.32%
2023/07/14	0	62.30	3	62.27	62.50	-3	13,211	-0.02%
2023/07/13	6	61.88	0	0.00	61.70	6	13,027	0.05%
2023/07/12	1	61.80	13	61.71	62.00	-12	12,912	-0.09%
2023/07/11	1	61.40	9	61.42	61.40	-8	12,824	-0.06%
2023/07/10	6	60.15	5	60.58	60.20	1	12,675	0.01%
2023/07/07	9.6	59.85	2.3	59.86	60.00	7.3	12,651	0.06%
2023/07/06	19.8	60.52	0	0.00	60.30	19.8	12,548	0.16%
2023/07/05	0	0.00	5	61.20	61.00	-5	12,260	-0.04%
2023/07/04	2.1	61.01	0	0.00	60.90	2.1	12,220	0.02%
2023/07/03	2	61.10	1.1	61.30	61.30	1	12,203	0.01%
2023/06/30	11	60.92	0	0.00	60.80	11	12,278	0.09%
2023/06/29	0.1	61.60	5	61.80	61.30	-4.9	12,180	-0.04%
2023/06/28	4.2	61.30	0	0.00	61.40	4.2	12,081	0.03%
2023/06/27	2.1	60.61	0	0.00	60.60	2.1	12,038	0.02%
2023/06/26	7	60.89	0	0.00	60.80	7	11,997	0.06%
2023/06/21	0	0.00	5	61.50	61.40	-5	11,924	-0.04%
2023/06/20	7.3	61.03	0	0.00	61.10	7.3	11,955	0.06%
2023/06/19	14.3	60.96	10.1	61.30	61.30	4.2	12,081	0.03%
2023/06/16	0.4	61.45	0	0.00	61.10	0.4	12,007	0.00%
2023/06/15	1.3	61.58	1	61.70	61.60	0.3	11,954	0.00%
2023/06/14	2.3	61.79	7	61.55	61.80	-4.7	12,219	-0.04%
2023/06/13	1.3	61.22	0	0.00	61.10	1.3	12,343	0.01%
2023/06/12	0	0.00	6.5	61.59	61.20	-6.5	12,213	-0.05%
2023/06/09	38	61.10	0	0.00	61.20	38	12,360	0.31%
2023/06/08	52.1	61.32	0.5	61.60	60.80	51.6	12,494	0.41%
2023/06/07	7.2	61.90	0	0.00	61.80	7.2	12,352	0.06%
2023/06/06	31.3	61.72	0	0.00	61.90	31.3	12,304	0.25%
2023/06/05	1	61.70	6	61.80	61.70	-5	12,299	-0.04%
2023/06/02	0.1	60.70	0	0.00	60.60	0.1	12,012	0.00%
2023/06/01	7.1	60.25	1	60.30	60.40	6.1	12,041	0.05%
2023/05/31	38	60.81	1	61.10	60.80	37	11,927	0.31%
2023/05/30	1.4	61.01	2.1	61.20	60.80	-0.7	11,582	-0.01%
2023/05/29	2	61.05	10.1	61.23	61.10	-8.1	11,633	-0.07%
2023/05/26	6.5	60.26	0	0.00	60.50	6.5	11,608	0.06%
2023/05/25	10.1	60.57	0	0.00	60.40	10.1	11,589	0.09%
2023/05/24	2	60.90	1	61.10	61.40	1	11,565	0.01%
2023/05/23	0	0.00	2	62.00	61.40	-2	11,496	-0.02%
2023/05/22	0.3	61.50	3	61.60	61.70	-2.7	11,417	-0.02%
2023/05/19	5.1	61.58	13.5	61.50	61.60	-8.4	11,470	-0.07%
2023/05/18	0	0.00	10.4	60.58	61.10	-10.4	11,160	-0.09%
2023/05/17	2	59.85	1	60.10	60.20	1	10,900	0.01%
2023/05/16	1	59.60	0.5	59.70	59.80	0.5	10,761	0.00%
2023/05/15	0.1	59.20	5	59.50	59.40	-4.9	10,721	-0.05%
2023/05/12	5.1	59.00	3.1	58.91	59.00	2	10,668	0.02%
2023/05/11	0	0.00	0.2	59.50	59.50	-0.2	10,614	0.00%
2023/05/10	0	59.34	1	59.10	59.20	-1	10,585	-0.01%
2023/05/09	0	59.40	0	0.00	59.50	0	10,632	0.00%
2023/05/08	0	0.00	1.3	59.47	59.40	-1.3	10,733	-0.01%
2023/05/05	0	59.10	0	0.00	59.10	0	10,707	0.00%
2023/05/04	0.6	59.00	1	59.00	59.10	-0.4	10,960	0.00%
2023/05/03	0	58.60	10	58.65	58.60	-10	11,141	-0.09%
2023/05/02	1	58.50	0	0.00	58.80	1	11,425	0.01%
2023/04/28	0	59.04	5	58.50	59.00	-5	11,833	-0.04%
2023/04/27	0.4	57.65	0	0.00	57.70	0.4	11,860	0.00%
2023/04/26	2.6	57.26	0	0.00	57.80	2.6	11,935	0.02%
2023/04/25	11	57.97	6	57.60	57.50	5	11,854	0.04%
2023/04/24	0	0.00	1.1	58.08	58.10	-1.1	11,882	-0.01%
2023/04/21	0	0.00	1.2	58.12	57.90	-1.2	12,012	-0.01%
2023/04/20	0	0.00	0.1	57.90	57.90	-0.1	12,097	0.00%
2023/04/19	1.1	58.02	0	0.00	58.20	1.1	12,308	0.01%
2023/04/18	0.4	58.50	0	0.00	58.60	0.4	12,313	0.00%
2023/04/17	0.2	58.40	0	0.00	58.50	0.2	12,462	0.00%
2023/04/14	1	58.60	6	57.85	58.60	-5	12,465	-0.04%
2023/04/13	0	0.00	12.1	57.58	57.40	-12.1	12,353	-0.10%
2023/04/12	1.4	57.10	0.1	57.20	57.30	1.3	12,300	0.01%
2023/04/11	0.3	56.99	0	0.00	57.10	0.3	12,297	0.00%
2023/04/10	1	57.10	0.1	57.10	57.10	1	12,282	0.01%
2023/04/07	12	56.70	0	0.00	56.90	12	12,277	0.10%
2023/03/31	1	56.90	1	57.00	56.50	0	12,223	0.00%
2023/03/30	0	0.00	4	56.55	56.80	-4	12,212	-0.03%
2023/03/29	1	56.70	0	0.00	56.90	1	12,306	0.01%
2023/03/28	10	56.40	0	0.00	56.50	10	12,543	0.08%
2023/03/27	0	0.00	1.1	56.30	56.30	-1.1	12,707	-0.01%
2023/03/24	1.1	56.40	0	0.00	56.30	1.1	13,079	0.01%
2023/03/23	1.2	55.95	1	56.10	56.50	0.2	13,077	0.00%
2023/03/22	1	56.00	0	0.00	56.20	1	13,097	0.01%
2023/03/21	2.1	55.30	0	0.00	55.30	2.1	13,028	0.02%
2023/03/20	8.1	55.07	0	0.00	55.00	8.1	13,252	0.06%
2023/03/17	5.4	55.74	0.1	55.70	55.50	5.4	13,148	0.04%
2023/03/16	11.7	55.35	8.1	55.30	55.10	3.6	13,023	0.03%
2023/03/15	2.4	56.55	3	56.90	56.50	-0.6	12,799	0.00%
2023/03/14	9.2	56.80	7	56.92	56.70	2.2	12,817	0.02%
2023/03/13	9.2	57.70	0	0.00	57.70	9.2	12,695	0.07%
2023/03/10	18	58.49	1	58.30	58.30	17	12,600	0.14%
2023/03/09	7.2	59.50	0.5	59.60	59.40	6.7	12,587	0.05%
2023/03/08	1.3	59.62	0	0.00	60.00	1.3	13,017	0.01%
2023/03/07	0.4	59.81	0	0.00	59.80	0.4	13,258	0.00%
2023/03/06	0	59.91	1.1	59.71	60.00	-1	13,412	-0.01%
2023/03/03	6	59.50	9	59.51	59.50	-3	13,565	-0.02%
2023/03/02	2	59.50	0	0.00	59.40	2	13,702	0.01%
2023/03/01	3.6	59.13	0	0.00	59.00	3.6	13,838	0.03%
2023/02/24	1.3	59.70	0	0.00	60.00	1.3	13,752	0.01%
2023/02/23	10	59.82	6	59.90	59.80	4	13,705	0.03%
2023/02/22	2	59.46	1	59.90	59.90	1	13,657	0.01%
2023/02/21	0	60.40	0	0.00	60.20	0	13,571	0.00%
2023/02/20	0.3	60.70	3.2	60.53	60.70	-2.9	13,746	-0.02%
2023/02/17	2	60.10	1.1	60.10	60.30	0.9	13,818	0.01%
2023/02/16	1	59.60	0	0.00	59.40	1	13,941	0.01%
2023/02/15	3.1	59.70	0	0.00	59.50	3.1	14,446	0.02%
2023/02/14	2.2	60.03	1.5	60.00	60.10	0.7	14,414	0.00%
2023/02/13	3	58.90	0	0.00	59.50	3	14,449	0.02%
2023/02/10	4.2	58.87	0	0.00	58.90	4.2	14,442	0.03%
2023/02/09	1.2	58.96	0	0.00	59.10	1.2	14,470	0.01%
2023/02/08	0.1	59.30	2	59.10	59.20	-1.9	14,506	-0.01%
2023/02/07	2	59.50	1	59.60	59.40	1	14,443	0.01%
2023/02/06	1	59.11	0	0.00	59.40	1	14,380	0.01%
2023/02/03	1	60.01	0	0.00	59.80	1	14,258	0.01%
2023/02/02	1.3	60.04	1	60.40	60.50	0.3	14,283	0.00%
2023/02/01	2	59.90	0	0.00	60.00	2	14,100	0.01%
2023/01/31	2	60.65	2	60.65	60.20	0	14,018	0.00%
2023/01/30	2.8	60.35	3.1	61.06	61.00	-0.3	13,815	0.00%
2023/01/17	1	59.90	4	59.78	59.80	-3	13,454	-0.02%
2023/01/16	1	59.30	2	59.40	59.40	-1	13,298	-0.01%
2023/01/13	1	59.40	0	0.00	58.70	1	13,228	0.01%
2023/01/12	0	0.00	2	58.65	58.90	-2	13,367	-0.01%
2023/01/11	8	58.24	3.2	58.19	58.10	4.8	13,519	0.04%
2023/01/10	0	0.00	2.3	59.07	59.20	-2.3	13,552	-0.02%
2023/01/09	0	0.00	2.2	59.48	59.60	-2.2	13,546	-0.02%
2023/01/05	1	58.19	5.1	57.60	58.50	-4	13,640	-0.03%
2023/01/04	0	0.00	1	57.10	57.20	-1	13,576	-0.01%
2023/01/03	3.4	55.64	1	56.00	56.40	2.4	13,773	0.02%
2022/12/29	10.3	56.01	3	56.10	56.00	7.3	13,846	0.05%
2022/12/28	5	56.76	2.1	56.80	56.70	2.9	13,972	0.02%
2022/12/27	0	57.00	1	57.40	57.10	-1	14,063	-0.01%
2022/12/23	4	56.21	3	56.80	56.70	1	14,784	0.01%
2022/12/22	4	56.38	3	56.70	56.80	1	15,006	0.01%
2022/12/21	1	56.20	2	56.30	56.20	-1	15,258	-0.01%
2022/12/20	8.2	55.74	13	56.14	56.20	-4.8	15,379	-0.03%
2022/12/19	0.4	56.41	10	56.45	56.60	-9.6	15,446	-0.06%
2022/12/16	2.1	56.45	1	56.30	56.10	1.1	15,360	0.01%
2022/12/15	2.2	56.93	0	0.00	57.30	2.2	15,307	0.01%
2022/12/14	0	57.80	0	0.00	57.50	0	15,496	0.00%
2022/12/13	1.2	57.44	6.3	57.70	57.60	-5	15,523	-0.03%
2022/12/12	7.5	55.46	0	0.00	57.50	7.5	15,523	0.05%
2022/12/09	0	57.50	4	57.55	57.50	-4	15,492	-0.03%
2022/12/08	12	57.13	0	0.00	57.00	12	15,543	0.08%
2022/12/06	5.4	58.34	5	58.40	58.40	0.4	15,598	0.00%
2022/12/05	3.1	59.80	0.1	59.90	59.20	3	15,665	0.02%
2022/12/02	2.6	59.75	3	60.30	60.10	-0.4	15,697	0.00%
2022/12/01	0	0.00	8.4	60.98	60.40	-8.4	15,818	-0.05%
2022/11/30	3	60.23	18.2	60.08	60.80	-15.2	15,651	-0.10%
2022/11/29	5	59.35	11.1	58.98	59.60	-6	15,187	-0.04%
2022/11/28	3	58.00	7	57.87	57.90	-4	14,933	-0.03%
2022/11/25	0	0.00	18.1	57.78	57.90	-18.1	14,874	-0.12%
2022/11/24	1	57.50	5	57.42	57.70	-4	14,815	-0.03%
2022/11/23	4	56.28	9.2	56.73	57.10	-5.2	14,784	-0.03%
2022/11/18	3.5	55.23	3	55.40	55.30	0.5	14,865	0.00%
2022/11/17	2	54.71	2	55.45	55.50	0	14,939	0.00%
2022/11/16	1.3	55.65	0.3	55.66	55.50	1	15,000	0.01%
2022/11/15	3	55.90	8.2	56.25	56.40	-5.2	14,972	-0.03%
2022/11/14	1	55.90	11.3	55.82	56.30	-10.3	14,896	-0.07%
2022/11/11	11.6	55.24	26.6	54.81	55.50	-14.9	14,748	-0.10%
2022/11/10	1.6	53.04	0	0.00	52.80	1.6	14,303	0.01%
2022/11/09	1.1	53.70	1.2	53.28	53.70	-0.1	14,324	0.00%
2022/11/08	0.1	53.00	5	53.08	53.20	-4.9	14,272	-0.03%
2022/11/07	0.7	52.64	9	52.28	52.80	-8.3	14,314	-0.06%
2022/11/04	0	51.60	0	0.00	51.50	0	14,616	0.00%
2022/11/03	0.7	51.50	0.6	52.00	51.70	0.1	14,659	0.00%
2022/11/02	1.5	51.87	0	0.00	51.90	1.5	14,696	0.01%
2022/11/01	2.1	51.70	1	52.00	52.00	1.1	14,820	0.01%
2022/10/31	1.9	51.60	0.3	51.60	51.00	1.6	15,003	0.01%
2022/10/28	1	51.50	2	51.30	51.50	-1	15,117	-0.01%
2022/10/27	0	0.00	7	51.29	51.10	-7	15,265	-0.05%
2022/10/26	0	50.50	0	0.00	50.40	0	15,365	0.00%
2022/10/25	1.1	49.41	0	0.00	49.95	1.1	15,349	0.01%
2022/10/24	1	49.90	0	0.00	49.80	1	15,418	0.01%
2022/10/21	0.8	49.81	0	0.00	49.65	0.8	15,610	0.01%
2022/10/20	0.2	49.53	0	0.00	49.95	0.2	16,274	0.00%
2022/10/19	0.1	50.61	0	50.70	50.40	0	16,593	0.00%
2022/10/18	1	49.80	0	0.00	50.50	1	16,666	0.01%
2022/10/17	2	48.03	3.3	48.23	48.70	-1.3	16,711	-0.01%
2022/10/14	0.6	48.76	7	48.78	48.45	-6.4	16,847	-0.04%
2022/10/13	6.3	48.81	6	48.50	48.15	0.3	17,060	0.00%
2022/10/11	1	49.90	6	49.71	49.50	-5	17,391	-0.03%
2022/10/07	1	50.50	0.1	50.80	50.70	1	17,483	0.01%
2022/10/06	3.1	50.44	2	50.60	50.70	1.1	17,702	0.01%
2022/10/05	1.1	50.60	1	50.60	50.60	0.1	17,977	0.00%
2022/10/04	17.1	48.91	3	49.22	49.45	14.1	18,198	0.08%
2022/10/03	5.8	49.21	3	49.12	48.90	2.8	18,097	0.02%
2022/09/30	6.8	49.39	0	0.00	49.90	6.8	18,121	0.04%
2022/09/29	3.1	50.21	0	0.00	50.30	3.1	17,935	0.02%
2022/09/28	10.2	50.88	2	50.30	50.10	8.2	17,904	0.05%
2022/09/27	11.5	52.19	0	53.00	51.90	11.5	17,867	0.06%
2022/09/26	8.6	52.71	0	52.90	52.90	8.6	17,813	0.05%
2022/09/23	6.1	54.07	1.3	54.24	53.80	4.9	17,932	0.03%
2022/09/22	13.8	53.35	6	53.82	54.40	7.8	18,087	0.04%
2022/09/21	5.5	56.82	0	0.00	56.50	5.5	17,955	0.03%
2022/09/20	2.1	57.00	0	0.00	56.90	2.1	17,821	0.01%
2022/09/19	2	56.90	2.1	56.95	56.80	-0.1	17,853	0.00%
2022/09/16	5	56.42	1	56.80	56.50	4	17,869	0.02%
2022/09/15	2.1	56.81	0	0.00	56.80	2.1	17,757	0.01%
2022/09/14	1	56.60	0	0.00	56.70	1	17,795	0.01%
2022/09/13	1	57.51	0	0.00	57.70	1	17,951	0.01%
2022/09/12	0	0.00	2	57.20	57.30	-2	18,122	-0.01%
2022/09/08	2.6	56.26	1	56.70	56.50	1.6	18,203	0.01%
2022/09/07	10.9	56.18	1	56.30	56.10	9.9	18,272	0.05%
2022/09/06	1	56.81	8.5	56.87	56.90	-7.5	18,236	-0.04%
2022/09/05	3.1	56.50	5	56.40	56.60	-1.9	18,410	-0.01%
2022/09/02	5.1	56.63	0.8	56.98	56.60	4.3	18,653	0.02%
2022/09/01	3.2	56.85	12	56.92	57.10	-8.8	18,831	-0.05%
2022/08/31	0.2	57.54	0	0.00	57.40	0.2	18,843	0.00%
2022/08/30	0	57.90	1.2	57.36	57.30	-1.2	18,747	-0.01%
2022/08/29	7.8	57.59	0	0.00	57.60	7.8	18,924	0.04%
2022/08/26	1.1	58.72	0	0.00	58.50	1.1	18,938	0.01%
2022/08/25	0.2	58.56	0	0.00	58.30	0.2	18,981	0.00%
2022/08/24	6.1	58.11	0	0.00	58.30	6.1	19,096	0.03%
2022/08/23	7.4	58.24	5	58.20	58.20	2.4	20,315	0.01%
2022/08/22	7.2	58.95	0	0.00	58.80	7.2	20,608	0.04%
2022/08/19	8.1	59.70	23	59.50	60.00	-14.9	20,843	-0.07%
2022/08/18	4.1	59.98	1.5	60.03	60.00	2.6	21,181	0.01%
2022/08/17	11.1	60.30	0	0.00	60.50	11.1	21,624	0.05%
2022/08/16	1.1	60.02	0	0.00	60.00	1.1	21,915	0.00%
2022/08/15	3	59.90	0	0.00	60.10	3	22,460	0.01%
2022/08/12	4.2	59.95	4	59.85	60.00	0.2	22,599	0.00%
2022/08/11	13.1	59.66	3	59.63	59.90	10.1	22,914	0.04%
2022/08/10	0.1	58.16	0	0.00	58.20	0.1	23,040	0.00%
2022/08/09	1.1	58.20	26	57.90	57.90	-24.9	23,536	-0.11%
2022/08/08	0	0.00	5	58.00	58.10	-5	24,189	-0.02%
2022/08/05	1	56.40	3	56.60	57.00	-2	24,727	-0.01%
2022/08/04	3	55.97	1	56.20	56.00	2	25,216	0.01%
2022/08/03	6.2	55.82	1	55.90	56.60	5.2	25,415	0.02%
2022/08/02	5.3	55.85	2	56.25	56.60	3.3	25,976	0.01%
2022/08/01	0.3	56.72	8	56.60	56.60	-7.8	26,481	-0.03%
2022/07/29	1.2	56.21	0	0.00	56.10	1.2	27,374	0.00%
2022/07/28	4	56.28	0	0.00	56.30	4	27,378	0.01%
2022/07/27	19	54.99	2	54.95	55.30	17	27,223	0.06%
2022/07/26	2.4	59.32	2.1	59.21	59.20	0.3	26,627	0.00%
2022/07/25	6.1	58.56	4	59.00	59.20	2.1	26,269	0.01%
2022/07/22	0.6	58.35	1	58.20	58.40	-0.4	26,169	0.00%
2022/07/21	4.2	57.78	6	58.18	58.40	-1.8	26,216	-0.01%
2022/07/20	10.1	58.51	3	58.93	58.10	7.1	26,099	0.03%
2022/07/19	4.1	58.80	0	0.00	58.60	4.1	26,050	0.02%
2022/07/18	0	0.00	23	58.90	59.60	-23	25,942	-0.09%
2022/07/15	13.1	57.45	0	0.00	57.30	13.1	25,728	0.05%
2022/07/14	1.1	58.25	0	0.00	58.30	1.1	25,586	0.00%
2022/07/13	6.3	58.06	6	58.72	58.70	0.2	25,488	0.00%
2022/07/12	10.4	56.74	1	56.20	55.80	9.4	25,377	0.04%
2022/07/11	1	58.20	4	58.45	58.20	-3	25,036	-0.01%
2022/07/08	3	59.47	0	0.00	58.90	3	25,076	0.01%
2022/07/07	0.1	58.20	2	57.80	59.20	-1.9	24,927	-0.01%
2022/07/06	0	58.78	0	58.60	58.20	0	24,827	0.00%
2022/07/05	5	59.14	6	59.62	60.30	-1	24,783	0.00%
2022/07/04	1.1	57.98	2	57.70	57.90	-0.9	24,607	0.00%
2022/07/01	11.9	58.73	7	58.67	58.30	4.9	24,789	0.02%
2022/06/30	2.4	60.09	0.2	60.17	59.80	2.3	24,569	0.01%
2022/06/29	4	60.75	0	0.00	60.80	4	24,593	0.02%
2022/06/28	0	61.59	0	61.50	61.60	0	24,565	0.00%
2022/06/27	1.2	61.99	1.2	62.25	61.90	0.1	24,701	0.00%
2022/06/24	1	62.00	7.1	61.97	61.90	-6.1	24,659	-0.02%
2022/06/23	4.2	61.03	3	60.83	61.10	1.2	24,684	0.00%
2022/06/22	8.1	62.09	1.1	62.48	61.70	7	24,595	0.03%
2022/06/21	0	0.00	5	62.20	63.20	-5	24,682	-0.02%
2022/06/20	5	60.90	2	61.30	60.20	3	24,679	0.01%
2022/06/17	3	60.90	1	60.80	60.80	2	24,543	0.01%
2022/06/16	1.1	62.09	0	0.00	61.90	1.1	24,428	0.00%
2022/06/15	0	62.20	0.1	62.10	61.80	0	24,586	0.00%
2022/06/14	5.1	61.91	1	62.00	62.00	4.1	24,679	0.02%
2022/06/13	1.2	61.56	0.2	62.00	61.80	1	24,582	0.00%
2022/06/10	1.1	62.75	0	0.00	62.90	1.1	24,422	0.00%
2022/06/09	10	63.25	0	0.00	63.40	10	24,384	0.04%
2022/06/07	0	63.80	0.1	64.00	63.40	-0.1	24,563	0.00%
2022/06/06	2	63.40	2	63.85	64.00	0	24,544	0.00%
2022/06/02	25	63.62	10	63.70	63.70	15	25,130	0.06%
2022/06/01	2	63.65	0	0.00	63.60	2	25,783	0.01%
2022/05/31	5	63.62	18.4	63.89	64.10	-13.4	25,952	-0.05%
2022/05/30	4	62.80	7	62.71	63.20	-3	24,693	-0.01%
2022/05/27	7.1	61.31	7	60.94	61.30	0.1	24,505	0.00%
2022/05/26	2.1	60.00	5.1	59.90	59.70	-3.1	24,455	-0.01%
2022/05/25	18.4	59.52	0	0.00	59.50	18.4	24,745	0.07%
2022/05/24	4	60.27	0	0.00	60.10	4	24,729	0.02%
2022/05/23	7.4	60.75	4	60.43	60.50	3.4	24,463	0.01%
2022/05/20	2	61.85	4	62.03	61.80	-2	24,138	-0.01%
2022/05/19	6.4	61.78	0	0.00	61.60	6.4	23,987	0.03%
2022/05/18	8.1	63.49	6	63.15	63.70	2.1	23,626	0.01%
2022/05/17	13.3	61.92	1	61.80	61.60	12.3	23,407	0.05%
2022/05/16	6.4	62.03	12.1	61.98	62.40	-5.7	23,070	-0.02%
2022/05/13	20.1	63.28	10.5	63.42	63.50	9.6	22,557	0.04%
2022/05/12	8.8	64.17	5.3	64.28	63.30	3.6	22,023	0.02%
2022/05/11	7.4	66.23	2	66.10	66.20	5.4	21,432	0.03%
2022/05/10	25.7	66.80	13	66.82	67.10	12.7	21,167	0.06%
2022/05/09	21.3	68.50	6	68.13	67.80	15.3	20,607	0.07%
2022/05/06	17.8	71.01	13	71.53	71.30	4.8	20,087	0.02%
2022/05/05	9.2	74.46	0	0.00	74.50	9.2	19,489	0.05%
2022/05/04	1	74.60	3.2	74.25	74.60	-2.2	19,498	-0.01%
2022/05/03	6	73.53	0	0.00	73.70	6	19,964	0.03%
2022/04/29	1.4	73.90	2.3	74.37	74.40	-0.9	20,183	0.00%
2022/04/28	2.2	73.06	0	0.00	73.40	2.2	20,493	0.01%
2022/04/27	8.3	73.63	0	0.00	73.20	8.3	20,536	0.04%
2022/04/26	0.2	74.80	6	75.05	75.10	-5.8	20,477	-0.03%
2022/04/25	20.3	74.00	0.4	74.40	74.80	19.9	20,531	0.10%
2022/04/22	0.1	74.20	1.1	73.98	75.90	-1	20,641	-0.01%
2022/04/21	2.1	74.30	0	0.00	74.60	2.1	20,967	0.01%
2022/04/20	0	74.00	1.2	73.92	74.90	-1.2	21,629	-0.01%
2022/04/19	1.1	74.09	0.2	73.90	73.50	0.9	22,024	0.00%
2022/04/18	5.1	74.40	0.5	74.30	73.90	4.6	23,113	0.02%
2022/04/15	0.5	75.41	0	0.00	75.10	0.5	23,008	0.00%
2022/04/14	0	75.93	1	75.90	75.60	-1	23,233	0.00%
2022/04/13	0.1	76.10	1	76.60	76.40	-0.9	23,341	0.00%
2022/04/12	2.1	75.71	0	0.00	75.80	2.1	23,389	0.01%
2022/04/11	3.3	75.75	27	76.36	76.50	-23.7	23,312	-0.10%
2022/04/08	2	76.00	0	0.00	76.30	2	23,313	0.01%
2022/04/07	3.6	77.09	2	77.10	76.00	1.6	23,325	0.01%
2022/04/06	1.7	76.67	3.2	77.31	77.50	-1.5	23,191	-0.01%
2022/04/01	3	76.93	10.4	76.73	77.10	-7.3	23,165	-0.03%
2022/03/31	0	76.29	12.7	76.55	76.50	-12.6	22,973	-0.05%
2022/03/30	7.5	75.61	12.3	76.10	76.10	-4.8	22,906	-0.02%
2022/03/29	0	75.40	3	75.20	75.20	-3	22,733	-0.01%
2022/03/28	1	74.81	0.1	74.90	75.10	0.9	22,732	0.00%
2022/03/25	5.1	75.08	0	0.00	75.00	5.1	22,702	0.02%
2022/03/24	4	75.05	0	0.00	75.50	4	22,799	0.02%
2022/03/23	6.2	75.66	29.7	76.00	75.90	-23.5	24,044	-0.10%
2022/03/22	1.1	73.72	2	74.00	74.30	-0.9	23,782	0.00%
2022/03/21	7.4	74.31	0	0.00	74.30	7.4	23,744	0.03%
2022/03/18	5.3	74.78	0.2	75.30	74.30	5.1	23,722	0.02%
2022/03/17	1	74.50	3.5	74.39	74.80	-2.5	23,610	-0.01%
2022/03/16	0.1	73.03	1	73.30	73.10	-0.9	23,482	0.00%
2022/03/15	2.1	72.55	1	72.30	72.70	1.1	23,502	0.00%
2022/03/14	6.2	73.30	3	73.27	72.70	3.2	23,667	0.01%
2022/03/11	1.1	73.18	0	0.00	72.70	1.1	23,716	0.00%
2022/03/10	13	73.83	9.5	73.46	73.80	3.5	23,731	0.01%
2022/03/09	9.1	72.01	1.1	72.12	71.70	8	23,650	0.03%
2022/03/08	9.5	70.52	3.2	70.82	70.60	6.3	23,509	0.03%
2022/03/07	28.2	71.94	12.6	73.30	71.70	15.6	22,942	0.07%
2022/03/04	34	74.53	3	74.50	74.40	31	22,811	0.14%
2022/03/03	2.2	75.88	0	0.00	75.60	2.2	22,695	0.01%
2022/03/02	5.3	75.64	10	75.50	75.60	-4.7	23,078	-0.02%
2022/03/01	5	75.32	31.7	75.12	76.20	-26.7	22,997	-0.12%
2022/02/25	52.7	75.00	24.8	74.88	75.10	27.9	22,848	0.12%
2022/02/24	6.3	75.81	16.6	75.76	75.90	-10.4	22,426	-0.05%
2022/02/23	6	76.58	3.7	76.55	76.50	2.3	22,153	0.01%
2022/02/22	11.3	76.40	13	76.30	76.50	-1.7	22,435	-0.01%
2022/02/21	14.5	77.43	8	77.34	77.60	6.5	22,575	0.03%
2022/02/18	6.1	77.85	4	77.78	77.80	2.1	23,102	0.01%
2022/02/17	21.3	78.22	3.8	78.19	78.20	17.5	23,247	0.08%
2022/02/16	19	77.50	0.3	77.34	77.80	18.7	23,189	0.08%
2022/02/15	18.3	77.30	12	77.09	76.60	6.3	23,115	0.03%
2022/02/14	2.5	76.17	23	76.11	76.10	-20.5	23,054	-0.09%
2022/02/11	1	76.81	3	77.00	77.30	-2	23,073	-0.01%
2022/02/10	13.1	76.95	0	0.00	77.40	13.1	23,110	0.06%
2022/02/09	22	76.87	0	0.00	77.10	22	23,163	0.10%
2022/02/08	6	76.72	2.1	76.87	76.80	3.9	23,129	0.02%
2022/02/07	6	76.52	1	76.20	77.10	5	23,051	0.02%
2022/01/26	6.2	75.61	8	75.49	75.60	-1.8	22,821	-0.01%
2022/01/25	10.3	75.36	1	75.20	75.50	9.3	23,018	0.04%
2022/01/24	5.1	75.80	0.3	76.70	76.50	4.8	22,773	0.02%
2022/01/21	34.5	76.68	7	76.63	76.70	27.5	23,084	0.12%
2022/01/20	0.5	78.43	0.8	78.10	78.30	-0.3	22,715	0.00%
2022/01/19	14	78.88	14	79.02	78.80	0	22,644	0.00%
2022/01/18	2	79.60	13	79.52	79.40	-11	22,617	-0.05%
2022/01/17	6.6	79.08	3	78.90	78.90	3.6	22,492	0.02%
2022/01/14	9.3	80.95	18	80.37	80.40	-8.7	22,259	-0.04%
2022/01/13	1.3	80.14	32.3	81.25	81.60	-31	21,985	-0.14%
2022/01/12	4.1	79.82	5	79.70	80.00	-0.9	21,365	0.00%
2022/01/11	16.1	77.90	29.5	78.51	79.90	-13.4	20,931	-0.06%
2022/01/10	1	76.20	5.2	75.95	76.40	-4.2	19,839	-0.02%
2022/01/07	18.1	75.88	5	76.28	75.70	13.1	19,874	0.07%
2022/01/06	3	75.70	24.1	75.59	75.90	-21.1	19,670	-0.11%
2022/01/05	2	75.40	0	0.00	75.70	2	19,602	0.01%
2022/01/04	2	75.31	1	75.70	75.30	1	19,658	0.01%
2022/01/03	9.2	75.65	5	75.50	75.30	4.2	19,625	0.02%
2021/12/30	2	76.40	7	76.41	76.30	-5	19,745	-0.03%
2021/12/29	6	76.47	7.2	76.25	76.60	-1.2	19,899	-0.01%
2021/12/28	0.3	75.50	23.1	75.59	75.90	-22.8	19,971	-0.11%
2021/12/27	1	75.30	8.8	75.38	75.20	-7.8	20,035	-0.04%
2021/12/24	3	75.40	1.2	75.55	75.20	1.8	20,450	0.01%
2021/12/23	0	74.80	0.4	74.80	74.80	-0.4	20,499	0.00%
2021/12/22	0.1	74.70	1	74.50	74.40	-0.9	20,660	0.00%
2021/12/21	0	0.00	2.2	74.99	74.80	-2.2	20,663	-0.01%
2021/12/20	16.4	74.21	0	0.00	74.10	16.4	20,665	0.08%
2021/12/17	8	74.42	0.4	75.00	74.30	7.6	20,632	0.04%
2021/12/16	1.1	74.71	3	74.80	74.90	-1.9	19,329	-0.01%
2021/12/15	1.1	74.61	4	74.88	74.60	-2.9	19,813	-0.01%
2021/12/14	14	74.92	4	74.90	74.90	10	20,293	0.05%
2021/12/13	11	76.19	4	76.63	75.70	7	20,323	0.03%
2021/12/10	9.5	76.01	7	76.19	75.90	2.5	20,383	0.01%
2021/12/09	1	75.80	8	75.90	76.00	-7	20,596	-0.03%
2021/12/08	6	75.50	3.9	75.39	76.00	2.1	21,110	0.01%
2021/12/07	11.1	74.85	16.1	75.02	75.30	-5.1	20,922	-0.02%
2021/12/06	0	73.80	0	0.00	74.10	0	20,895	0.00%
2021/12/03	1.1	74.04	0	0.00	73.90	1.1	21,114	0.01%
2021/12/02	2.1	73.85	0.2	74.03	73.70	1.9	21,136	0.01%
2021/12/01	1.4	73.50	1.4	74.20	74.10	-0.1	21,743	0.00%
2021/11/30	27.3	73.36	0.6	73.50	73.10	26.7	22,098	0.12%
2021/11/29	13.5	73.57	5.8	73.53	73.50	7.8	21,815	0.04%
2021/11/26	18.3	74.53	8.6	74.42	74.20	9.7	21,766	0.04%
2021/11/25	1.1	74.32	0	0.00	74.30	1.1	21,798	0.01%
2021/11/24	12	74.47	1	74.50	74.40	11	22,013	0.05%
2021/11/23	5.6	74.39	0.4	74.56	74.30	5.2	22,200	0.02%
2021/11/22	5.5	74.31	0	0.00	74.40	5.5	22,115	0.02%
2021/11/19	9.3	75.13	9	75.20	74.80	0.3	22,104	0.00%
2021/11/18	4.4	76.04	4.7	76.49	76.40	-0.3	22,093	0.00%
2021/11/17	10.1	74.95	9.4	75.39	76.10	0.7	22,097	0.00%
2021/11/16	4.3	73.70	0	0.00	74.00	4.3	21,727	0.02%
2021/11/15	1.1	74.11	1	74.50	74.00	0.1	21,793	0.00%
2021/11/12	15.3	73.22	4.8	73.28	73.30	10.5	21,758	0.05%
2021/11/11	4	73.12	0	0.00	73.00	4	21,928	0.02%
2021/11/10	0.4	73.31	1	72.80	73.00	-0.6	22,005	0.00%
2021/11/09	1.4	73.55	1.2	73.22	73.10	0.2	21,976	0.00%
2021/11/08	0.7	73.31	6.4	73.34	73.60	-5.7	22,005	-0.03%
2021/11/05	2.5	72.42	1	72.20	72.50	1.5	22,472	0.01%
2021/11/04	1.3	72.79	1	72.80	72.50	0.3	22,426	0.00%
2021/11/03	3	72.70	3	72.60	72.70	0	22,518	0.00%
2021/11/02	8.3	72.75	4.2	72.48	72.60	4.1	22,465	0.02%
2021/11/01	2.5	73.12	6	73.07	73.10	-3.5	22,134	-0.02%
2021/10/29	15.6	73.50	13	73.51	73.60	2.6	21,917	0.01%
2021/10/28	1	74.50	0	0.00	74.50	1	21,354	0.00%
2021/10/27	1.4	74.59	0	0.00	75.00	1.4	21,533	0.01%
2021/10/26	0.1	75.30	1	75.40	75.50	-1	21,825	0.00%
2021/10/22	2.2	74.13	0	0.00	74.10	2.2	22,412	0.01%
2021/10/21	1	74.80	0.1	74.90	74.80	0.9	22,994	0.00%
2021/10/20	0.2	74.51	0	0.00	74.30	0.2	23,928	0.00%
2021/10/19	2	74.85	0	0.00	74.80	2	24,513	0.01%
2021/10/18	4	75.60	0	0.00	75.10	4	25,018	0.02%
2021/10/15	0	0.00	1	75.00	75.10	-1	25,417	0.00%
2021/10/13	6	74.38	1.7	74.74	74.50	4.3	26,599	0.02%
2021/10/12	0.1	74.41	0	0.00	74.80	0.1	27,409	0.00%
2021/10/08	0	75.67	0	0.00	75.30	0	27,716	0.00%
2021/10/07	8.1	75.85	6	76.08	75.50	2.1	28,192	0.01%
2021/10/06	4.1	74.37	2	74.00	74.70	2.1	28,474	0.01%
2021/10/05	6.2	73.25	0	0.00	73.80	6.2	29,237	0.02%
2021/10/04	5.8	75.05	12	74.71	74.40	-6.2	29,236	-0.02%
2021/10/01	18.5	75.31	1	76.50	75.40	17.5	29,267	0.06%
2021/09/30	1	76.80	0	0.00	76.70	1	28,911	0.00%
2021/09/29	1.3	76.61	0	0.00	76.70	1.3	28,935	0.00%
2021/09/28	1	76.81	0	0.00	77.50	1	28,835	0.00%
2021/09/27	0.7	77.85	3	77.67	77.70	-2.3	28,897	-0.01%
2021/09/24	1.7	77.81	0	0.00	77.50	1.7	28,910	0.01%
2021/09/23	0.9	77.87	3	77.80	77.40	-2.1	29,021	-0.01%
2021/09/22	6.7	76.92	14	76.80	77.10	-7.3	29,044	-0.03%
2021/09/17	8.9	79.59	14	79.98	78.80	-5.1	28,590	-0.02%
2021/09/16	1	81.29	1	81.80	80.70	0	28,189	0.00%
2021/09/15	1	81.10	2	81.00	81.40	-1	28,051	0.00%
2021/09/14	8.6	81.68	1.3	81.11	80.80	7.3	27,943	0.03%
2021/09/13	23	80.54	15.8	81.54	81.40	7.2	27,843	0.03%
2021/09/10	7	77.29	7	77.86	77.60	0	27,755	0.00%
2021/09/09	1.5	76.60	0	77.18	77.40	1.5	28,035	0.01%
2021/09/08	3.1	77.21	1	77.10	77.40	2.1	27,917	0.01%
2021/09/07	0.1	77.50	0	0.00	78.10	0.1	27,716	0.00%
2021/09/06	22.1	77.79	9	78.33	77.20	13.1	27,656	0.05%
2021/09/03	0	0.00	2.3	84.87	84.80	-2.3	27,059	-0.01%
2021/09/02	3.3	83.76	4	82.93	82.70	-0.7	26,702	0.00%
2021/09/01	5	85.02	0.1	84.90	84.20	4.9	26,371	0.02%
2021/08/31	0	0.00	33	84.70	85.00	-33	26,181	-0.13%
2021/08/30	1.7	83.88	1.3	84.62	84.80	0.4	25,889	0.00%
2021/08/27	7	82.30	11.7	82.54	83.50	-4.7	25,694	-0.02%
2021/08/26	1	80.50	1	80.22	81.30	0	25,664	0.00%
2021/08/25	5	80.54	10	80.55	80.80	-5	25,798	-0.02%
2021/08/24	4.1	79.52	6	79.68	80.40	-1.9	25,725	-0.01%
2021/08/23	1	78.40	5	79.00	79.00	-4	25,584	-0.02%
2021/08/20	0	0.00	10	75.70	76.50	-10	25,472	-0.04%
2021/08/19	8	77.05	1	77.10	77.00	7	26,040	0.03%
2021/08/18	4	77.65	4	78.00	78.00	0	25,902	0.00%
2021/08/17	0	0.00	2	77.30	78.20	-2	26,016	-0.01%
2021/08/16	16.4	77.24	5	76.48	76.50	11.4	25,957	0.04%
2021/08/13	8	78.01	3.2	78.07	78.10	4.8	26,571	0.02%
2021/08/12	6	78.57	5	79.08	78.80	1	26,794	0.00%
2021/08/11	14	78.54	13	78.79	79.20	1	27,129	0.00%
2021/08/10	0	0.00	0.1	76.10	76.00	-0.1	27,455	0.00%
2021/08/09	4	75.08	5	75.92	76.10	-1	28,302	0.00%
2021/08/06	7	76.19	1	76.40	76.00	6	28,733	0.02%
2021/08/05	0.1	76.30	4	75.88	76.30	-4	29,698	-0.01%
2021/08/04	0	76.40	0	0.00	76.30	0	31,868	0.00%
2021/08/03	5	76.10	1	76.20	76.40	4	33,264	0.01%
2021/08/02	0	0.00	2	75.35	76.50	-2	34,382	-0.01%
2021/07/30	4.1	74.73	12	75.10	75.00	-7.9	34,549	-0.02%
2021/07/29	5	75.64	0	0.00	75.80	5	34,671	0.01%
2021/07/28	22	74.48	1	74.80	75.60	21	35,189	0.06%
2021/07/27	10	76.67	35.2	76.55	76.40	-25.1	35,754	-0.07%
2021/07/26	10.8	79.72	7.1	79.98	78.50	3.7	36,651	0.01%
2021/07/23	18.1	84.62	21	84.52	85.00	-2.9	35,783	-0.01%
2021/07/22	13.1	83.59	26.2	83.53	84.10	-13.1	35,413	-0.04%
2021/07/21	6.2	81.72	0.1	81.90	81.80	6.1	35,067	0.02%
2021/07/20	7.2	81.87	5	81.76	81.50	2.2	35,157	0.01%
2021/07/19	14.3	83.14	5	83.98	83.00	9.3	34,832	0.03%
2021/07/16	18.1	81.51	14	82.09	82.90	4.1	34,503	0.01%
2021/07/15	0	0.00	1.1	79.53	79.50	-1.1	33,951	0.00%
2021/07/14	6	77.77	2	77.20	78.10	4	33,901	0.01%
2021/07/13	5	76.26	48	77.17	76.20	-43	33,916	-0.13%
2021/07/12	11	76.46	18.1	77.01	76.10	-7.1	33,786	-0.02%
2021/07/09	18	74.02	3	74.20	74.20	15	33,694	0.04%
2021/07/08	2.1	74.31	9	74.82	74.80	-6.9	33,692	-0.02%
2021/07/07	0	0.00	3	73.90	74.00	-3	33,896	-0.01%
2021/07/06	0	0.00	70	74.00	73.70	-70	34,220	-0.20%
2021/07/05	1	73.70	6	73.75	73.90	-5	34,315	-0.01%
2021/07/02	22	72.99	2	73.50	72.90	20	34,431	0.06%
2021/07/01	1	73.60	4	73.53	73.40	-3	34,570	-0.01%
2021/06/30	1	73.42	20	73.79	73.90	-19	34,764	-0.05%
2021/06/29	16.1	72.48	0	0.00	72.60	16.1	35,045	0.05%
2021/06/28	0.1	73.20	0	0.00	73.20	0.1	35,424	0.00%
2021/06/25	4	72.90	61	73.13	72.90	-57	35,800	-0.16%
2021/06/24	2	71.80	0	0.00	71.90	2	35,812	0.01%
2021/06/23	2	70.70	2	71.30	71.80	0	36,140	0.00%
2021/06/22	3	70.77	0	0.00	70.70	3	36,335	0.01%
2021/06/21	70	69.96	12	69.80	70.00	58	36,352	0.16%
2021/06/18	13	71.70	0	0.00	71.30	13	36,089	0.04%
2021/06/17	36	72.10	3	72.20	72.30	33	35,879	0.09%
2021/06/16	14	72.71	1	72.50	72.60	13	36,428	0.04%
2021/06/15	10	73.20	0	0.00	73.00	10	36,476	0.03%
2021/06/11	17	73.94	11	74.20	73.80	6	36,693	0.02%
2021/06/10	13	73.45	5	73.50	73.80	8	36,729	0.02%
2021/06/09	15	72.85	1	72.80	72.90	14	37,125	0.04%
2021/06/08	10	73.50	8	73.74	73.70	2	37,549	0.01%
2021/06/07	8	72.86	4	73.32	73.20	4	38,854	0.01%
2021/06/04	14	72.74	1	72.70	72.90	13	39,203	0.03%
2021/06/03	10	73.93	17	74.65	73.60	-7	39,914	-0.02%
2021/06/02	2	73.10	1	73.20	74.50	1	40,087	0.00%
2021/06/01	0	0.00	0	72.40	73.00	0	39,920	0.00%
2021/05/31	2	71.85	21	72.11	72.30	-19	40,115	-0.05%
2021/05/28	1	72.00	29	71.91	72.00	-28	40,194	-0.07%
2021/05/27	14	70.41	2	70.50	71.60	12	40,267	0.03%
2021/05/26	12	71.21	2	71.60	71.60	10	40,456	0.02%
2021/05/25	2	72.00	6	72.38	71.90	-4	41,177	-0.01%
2021/05/24	4	71.63	5.1	71.80	72.00	-1.1	41,309	0.00%
2021/05/21	3	72.00	35	73.26	72.00	-32	41,400	-0.08%
2021/05/20	7	69.77	14	69.97	70.20	-7	40,820	-0.02%
2021/05/19	10.1	70.96	56	70.38	70.60	-45.9	40,702	-0.11%
2021/05/18	12.1	70.46	9.1	70.33	71.40	3	40,660	0.01%
2021/05/17	20.1	66.45	19.1	66.10	65.60	1	40,601	0.00%
2021/05/14	22.2	69.69	5	70.14	69.60	17.2	39,774	0.04%
2021/05/13	60.1	69.53	16	69.79	68.60	44.1	39,246	0.11%
2021/05/12	72.3	70.72	22.6	69.51	70.00	49.7	38,421	0.13%
2021/05/11	61.1	76.27	16	76.80	74.80	45.1	36,694	0.12%
2021/05/10	13	73.12	24.5	74.59	76.60	-11.5	35,260	-0.03%
2021/05/07	3	70.70	16.3	70.44	70.80	-13.3	34,384	-0.04%
2021/05/06	18.5	69.46	0	0.00	69.60	18.5	34,193	0.05%
2021/05/05	16	68.79	27.4	69.80	69.50	-11.4	33,736	-0.03%
2021/05/04	27	68.31	4	68.28	67.40	23	33,156	0.07%
2021/05/03	21	69.92	34.5	70.05	68.80	-13.5	32,463	-0.04%
2021/04/29	1	64.20	1.1	64.42	64.20	-0.1	31,048	0.00%
2021/04/28	10	65.75	13	64.91	65.10	-3	30,854	-0.01%
2021/04/27	16.1	64.08	4	64.50	64.90	12.1	30,724	0.04%
2021/04/26	1	63.40	17	62.99	64.10	-16	30,536	-0.05%
2021/04/23	0	0.00	3	61.27	61.30	-3	30,234	-0.01%
2021/04/22	4	61.60	8.3	61.05	61.10	-4.3	30,326	-0.01%
2021/04/21	2	61.20	3	60.90	61.40	-1	30,017	0.00%
2021/04/20	3	61.83	44.4	61.87	61.80	-41.4	30,043	-0.14%
2021/04/19	14	60.86	17.2	61.03	61.80	-3.2	30,178	-0.01%
2021/04/16	4	59.38	11	59.23	60.00	-7	30,110	-0.02%
2021/04/15	5	58.50	22.4	58.88	60.00	-17.4	30,284	-0.06%
2021/04/14	1	57.50	2	56.90	57.10	-1	29,598	0.00%
2021/04/13	12	58.03	20	57.87	57.80	-8	29,559	-0.03%
2021/04/12	38	57.28	6.2	57.73	58.00	31.8	29,197	0.11%
2021/04/09	6	56.35	1	56.31	56.40	5	28,971	0.02%
2021/04/08	10	57.00	4.3	57.01	56.90	5.7	28,985	0.02%
2021/04/07	4	57.05	6	57.60	57.50	-2	29,180	-0.01%
2021/04/06	8.2	57.71	0	0.00	57.30	8.2	28,913	0.03%
2021/04/01	20	57.67	8	57.61	57.80	12	28,624	0.04%
2021/03/31	2	57.15	2	57.45	56.80	0	28,086	0.00%
2021/03/30	0	0.00	5	56.00	56.80	-5	27,757	-0.02%
2021/03/29	0	0.00	6	55.82	55.90	-6	27,361	-0.02%
2021/03/26	2.3	55.93	3	55.43	55.50	-0.7	27,328	0.00%
2021/03/25	11	55.12	5	55.20	55.30	6	27,357	0.02%
2021/03/24	1.2	54.50	0	0.00	54.40	1.2	27,212	0.00%
2021/03/23	6	54.60	0	0.00	54.50	6	27,030	0.02%
2021/03/22	10	53.69	4	53.65	53.90	6	26,920	0.02%
2021/03/19	6	53.87	2	53.70	53.70	4	27,234	0.01%
2021/03/18	11	55.02	0	0.00	54.40	11	26,995	0.04%
2021/03/17	21	54.52	1	54.40	54.50	20	27,457	0.07%
2021/03/16	0	0.00	1	55.40	55.40	-1	27,420	0.00%
2021/03/15	7	55.76	1	55.70	55.50	6	27,388	0.02%
2021/03/12	1.2	54.78	0.2	54.90	54.90	1	27,099	0.00%
2021/03/11	9	55.42	26	56.12	55.40	-17	26,922	-0.06%
2021/03/10	1	53.70	5	53.64	54.00	-4	25,773	-0.02%
2021/03/09	9.3	53.42	19	53.63	53.70	-9.7	25,454	-0.04%
2021/03/08	3	51.83	15	52.07	52.10	-12	24,877	-0.05%
2021/03/05	11	50.56	7.2	50.21	50.80	3.8	24,534	0.02%
2021/03/03	2	51.00	4	51.00	51.00	-2	25,089	-0.01%
2021/03/02	7	50.93	0	0.00	50.10	7	24,982	0.03%
2021/02/26	16	50.35	0	0.00	49.90	16	24,694	0.06%
2021/02/25	3	51.37	29	51.31	51.70	-26	23,847	-0.11%
2021/02/24	1	50.10	19	50.04	50.00	-18	23,128	-0.08%
2021/02/23	1	49.50	7	49.79	49.75	-6	22,937	-0.03%
2021/02/22	2	49.10	0	0.00	48.95	2	22,702	0.01%
2021/02/19	6.1	49.03	2	49.10	49.10	4.1	22,644	0.02%
2021/02/18	1.1	49.37	3	49.33	49.20	-1.9	22,724	-0.01%
2021/02/17	3	49.05	6	48.87	48.90	-3	22,516	-0.01%
2021/02/05	4	47.03	1	47.15	46.90	3	21,815	0.01%
2021/02/04	4	47.28	0	0.00	47.10	4	22,053	0.02%
2021/02/03	0	0.00	11	47.45	47.60	-11	22,835	-0.05%
2021/02/02	0	0.00	6	47.12	47.25	-6	22,979	-0.03%
2021/02/01	1	45.90	5	45.65	45.95	-4	22,665	-0.02%
2021/01/29	5	45.74	0	0.00	45.55	5	22,644	0.02%
2021/01/28	1	45.95	0	0.00	46.20	1	22,410	0.00%
2021/01/27	0	0.00	1.1	46.71	46.80	-1.1	22,191	0.00%
2021/01/26	3	46.65	0	0.00	46.50	3	22,119	0.01%
2021/01/25	2	47.40	3	47.03	47.40	-1	21,928	0.00%
2021/01/22	18.3	46.47	5	46.30	46.25	13.3	21,726	0.06%
2021/01/21	3	46.40	0	0.00	46.20	3	21,634	0.01%
2021/01/20	4	46.60	10	46.15	46.20	-6	21,583	-0.03%
2021/01/19	12.4	47.42	1	47.40	47.25	11.4	21,378	0.05%
2021/01/18	2	46.75	0	0.00	46.95	2	21,305	0.01%
2021/01/15	3.3	47.73	1	48.00	47.60	2.3	21,046	0.01%
2021/01/14	5	48.15	3	48.35	48.45	2	20,910	0.01%
2021/01/13	15	48.14	12	48.25	48.30	3	20,703	0.01%
2021/01/12	3	48.37	3.3	47.85	47.75	-0.3	20,349	0.00%
2021/01/11	2	47.00	0	0.00	47.40	2	19,832	0.01%
2021/01/08	1.3	47.39	5	47.08	47.45	-3.7	19,420	-0.02%
2021/01/07	4	46.21	2	46.33	46.20	2	18,928	0.01%
2021/01/06	0	45.80	0	0.00	45.60	0	18,827	0.00%
2021/01/05	0	0.00	16	46.29	46.35	-16	18,643	-0.09%
2021/01/04	5	46.24	23	46.08	46.25	-18	18,599	-0.10%
2020/12/31	16	46.80	7.2	46.60	46.75	8.8	18,506	0.05%
2020/12/30	39.5	46.51	14	46.69	46.90	25.5	18,315	0.14%
2020/12/29	0	45.60	0	0.00	45.50	0	17,978	0.00%
2020/12/28	3	45.35	0	0.00	45.55	3	18,096	0.02%
2020/12/25	11	45.60	10	45.45	45.50	1	18,122	0.01%
2020/12/24	1.1	45.46	5	45.85	45.55	-4	18,141	-0.02%
2020/12/23	5	44.50	4	44.70	44.80	1	17,948	0.01%
2020/12/22	4	45.18	20	45.25	44.90	-16	17,960	-0.09%
2020/12/21	24.3	45.47	0	0.00	45.50	24.3	18,211	0.13%
2020/12/18	1	46.45	0	0.00	46.00	1	18,064	0.01%
2020/12/17	0.2	46.25	0	0.00	46.20	0.2	17,979	0.00%
2020/12/16	0	0.00	3	46.32	46.35	-3	18,050	-0.02%
2020/12/15	2	45.90	1	45.45	45.85	1	18,040	0.01%
2020/12/14	1	47.30	4	47.49	47.30	-3	17,640	-0.02%
2020/12/11	1	47.45	30	47.01	47.20	-29	17,326	-0.17%
2020/12/10	0	0.00	7	45.52	45.65	-7	16,697	-0.04%
2020/12/09	0	0.00	5	44.85	45.10	-5	16,532	-0.03%
2020/12/08	0	0.00	51.1	45.00	45.40	-51.1	16,584	-0.31%
2020/12/07	53	45.26	0	0.00	45.60	53	16,494	0.32%
2020/12/04	0	0.00	6	44.63	45.15	-6	16,320	-0.04%
2020/12/03	1.1	44.79	0	0.00	44.45	1.1	16,105	0.01%
2020/12/02	0	0.00	2	44.65	44.55	-2	15,890	-0.01%
2020/12/01	2	44.68	1	44.60	44.80	1	15,675	0.01%
2020/11/30	6	45.42	0	0.00	44.30	6	15,570	0.04%
2020/11/27	0	0.00	1	45.50	45.65	-1	14,834	-0.01%
2020/11/25	0.3	45.00	0	0.00	45.15	0.3	14,672	0.00%
2020/11/24	10	45.15	2	45.30	44.95	8	14,637	0.05%
2020/11/23	2.3	45.42	0	0.00	45.50	2.3	14,581	0.02%
2020/11/20	7	44.51	3	44.65	44.90	4	14,590	0.03%
2020/11/19	1	45.30	1	45.35	45.25	0	14,975	0.00%
2020/11/18	1	45.45	0	0.00	45.50	1	14,881	0.01%
2020/11/17	0	0.00	1	45.65	45.55	-1	14,877	-0.01%
2020/11/16	1	45.85	2	45.65	45.55	-1	14,813	-0.01%
2020/11/13	0	0.00	5	45.29	45.30	-5	14,784	-0.03%
2020/11/12	1	44.95	2.4	45.14	45.20	-1.4	14,647	-0.01%
2020/11/11	4	45.01	24	44.95	45.55	-20	14,376	-0.14%
2020/11/10	1	43.35	40	43.50	43.60	-39	13,554	-0.29%
2020/11/09	0	0.00	1	42.55	42.70	-1	13,328	-0.01%
2020/11/06	1	41.80	0	0.00	41.95	1	13,253	0.01%
2020/11/04	0	0.00	1	41.60	41.65	-1	13,527	-0.01%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/10/30	8	40.68	5.1	40.65	40.70	2.9	13,672	0.02%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/23	5	41.35	10	41.33	41.40	-5	13,717	-0.04%
2020/10/22	10	41.50	0	0.00	41.50	10	13,769	0.07%
2020/10/21	10	41.50	5	41.40	41.40	5	13,621	0.04%
2020/10/16	0	0.00	15	41.42	41.35	-15	13,717	-0.11%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/14	1.5	41.73	5	41.75	41.80	-3.5	13,725	-0.03%
2020/10/13	10	41.50	0	0.00	41.45	10	13,582	0.07%
2020/10/08	0	0.00	2	41.10	41.05	-2	13,607	-0.01%
2020/10/07	0	0.00	5	41.45	41.15	-5	13,557	-0.04%
2020/10/06	1	41.55	0	0.00	41.50	1	13,534	0.01%
2020/09/30	0	0.00	7	41.87	41.90	-7	13,544	-0.05%
2020/09/29	0	0.00	5	41.70	41.65	-5	13,566	-0.04%
2020/09/28	1	41.15	1	41.20	41.30	0	13,654	0.00%
2020/09/25	4.5	40.97	1	40.75	40.80	3.5	13,727	0.03%
2020/09/24	38	40.58	0	0.00	40.60	38	13,700	0.28%
2020/09/23	6	41.67	10	41.40	41.75	-4	13,275	-0.03%
2020/09/22	3	41.90	0	0.00	41.90	3	13,140	0.02%
2020/09/21	6	42.63	2	42.75	42.40	4	13,295	0.03%
2020/09/18	5	43.20	10	43.10	42.85	-5	13,252	-0.04%
2020/09/14	17	43.44	7	43.56	43.65	10	13,087	0.08%
2020/09/11	0	0.00	18	43.36	43.45	-18	13,010	-0.14%
2020/09/10	5	42.30	3	43.10	43.05	2	12,965	0.02%
2020/09/09	11	41.83	0	0.00	42.25	11	12,854	0.09%
2020/09/08	4.1	42.55	0	0.00	42.50	4.1	12,825	0.03%
2020/09/07	4	42.35	0	0.00	42.45	4	12,905	0.03%
2020/09/04	2	42.30	1	42.40	42.45	1	13,169	0.01%
2020/09/03	4	42.38	0	0.00	42.75	4	13,311	0.03%
2020/09/02	5	42.37	0	0.00	42.20	5	13,346	0.04%
2020/09/01	2	42.50	0	0.00	42.80	2	13,346	0.01%
2020/08/31	2	42.98	1	42.70	42.80	1	13,272	0.01%
2020/08/28	0.3	43.25	2	43.30	43.30	-1.7	13,213	-0.01%
2020/08/27	1	43.00	7	42.96	43.10	-6	13,266	-0.05%
2020/08/26	2	43.10	5	43.22	43.40	-3	13,235	-0.02%
2020/08/25	5	42.54	126	43.01	43.40	-121	13,156	-0.92%	大賣/鉅額交易
2020/08/24	3	41.82	0	0.00	41.70	3	12,833	0.02%
2020/08/21	8	41.61	0	0.00	41.80	8	12,897	0.06%
2020/08/20	0	0.00	9	42.24	41.40	-9	12,766	-0.07%
2020/08/19	6	43.07	2	43.18	42.75	4	12,709	0.03%
2020/08/17	0.3	42.40	4	42.28	42.50	-3.7	12,560	-0.03%
2020/08/13	2	42.10	0	0.00	42.00	2	12,658	0.02%
2020/08/12	11	41.81	0	0.00	41.85	11	12,773	0.09%
2020/08/11	3	42.03	2	41.90	41.75	1	12,660	0.01%
2020/08/10	3	41.38	0	0.00	41.75	3	12,546	0.02%
2020/08/07	5	41.19	0	0.00	41.15	5	12,544	0.04%
2020/08/06	5	41.50	0	0.00	41.55	5	12,531	0.04%
2020/08/05	3	41.35	0	0.00	41.40	3	12,568	0.02%
2020/08/04	0	0.00	2	41.30	41.30	-2	12,604	-0.02%
2020/08/03	1	41.70	1	41.25	41.25	0	12,627	0.00%
2020/07/31	14	41.72	2	41.70	41.75	12	12,603	0.10%
2020/07/30	0	0.00	2	42.00	42.20	-2	12,463	-0.02%
2020/07/29	3	42.33	0	0.00	41.80	3	12,418	0.02%
2020/07/28	0.3	41.80	1	41.70	41.70	-0.7	12,617	-0.01%
2020/07/27	2	41.90	1	41.90	41.80	1	12,746	0.01%
2020/07/24	5	42.05	0	0.00	42.00	5	12,880	0.04%
2020/07/22	0	0.00	5	42.89	43.10	-5	12,889	-0.04%
2020/07/21	0	0.00	10	42.75	42.50	-10	12,846	-0.08%
2020/07/20	4	42.70	0	0.00	42.65	4	12,732	0.03%
2020/07/17	3	42.80	0	0.00	42.80	3	12,866	0.02%
2020/07/16	2	42.80	0	0.00	42.85	2	13,060	0.02%
2020/07/14	1	42.90	1	42.85	42.70	0	13,170	0.00%
2020/07/13	0	0.00	6	42.88	43.00	-6	13,365	-0.04%
2020/07/07	0	0.00	4	43.23	43.30	-4	13,722	-0.03%
2020/07/06	0	0.00	1	43.20	43.30	-1	13,742	-0.01%
2020/07/03	0	0.00	2	42.40	42.80	-2	13,867	-0.01%
2020/07/01	3	42.10	2	42.30	42.30	1	14,311	0.01%
2020/06/30	1	43.85	0	0.00	43.90	1	14,307	0.01%
2020/06/29	1	43.75	12	43.80	43.80	-11	14,241	-0.08%
2020/06/24	10	44.10	0	0.00	44.15	10	14,247	0.07%
2020/06/23	10	43.85	0	0.00	44.00	10	14,476	0.07%
2020/06/22	0	0.00	1	43.50	43.60	-1	14,552	-0.01%
2020/06/19	0	0.00	1	44.05	43.60	-1	14,773	-0.01%
2020/06/17	0	0.00	11	44.17	44.30	-11	15,019	-0.07%
2020/06/16	0	0.00	1	43.70	44.10	-1	15,493	-0.01%
2020/06/12	11	43.04	1	43.05	43.25	10	16,407	0.06%
2020/06/10	2	44.75	8	44.43	44.60	-6	17,044	-0.04%
2020/06/09	2	44.05	1	43.95	44.00	1	17,833	0.01%
2020/06/08	1	43.85	38	43.75	43.85	-37	18,181	-0.20%
2020/06/04	0	0.00	5	43.50	43.55	-5	18,566	-0.03%
2020/06/03	36	43.43	2	43.55	43.55	34	18,973	0.18%
2020/06/02	0	0.00	8	42.87	42.95	-8	18,957	-0.04%
2020/06/01	0	0.00	5	42.85	42.50	-5	18,967	-0.03%
2020/05/29	0	0.00	3	41.97	42.40	-3	18,961	-0.02%
2020/05/28	5	42.15	3	42.20	42.05	2	18,742	0.01%
2020/05/27	1	42.55	2	42.60	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	12	42.64	42.45	-12	18,940	-0.06%
2020/05/25	0	0.00	3	41.60	41.70	-3	18,867	-0.02%
2020/05/21	0	0.00	17	42.37	42.70	-17	18,910	-0.09%
2020/05/20	2	42.20	7	42.31	42.25	-5	18,801	-0.03%
2020/05/19	1	42.05	1	41.95	42.00	0	18,690	0.00%
2020/05/18	1	41.15	2	41.05	41.20	-1	18,448	-0.01%
2020/05/15	1	41.10	1	41.00	41.15	0	18,430	0.00%
2020/05/14	2	40.80	0	0.00	40.55	2	18,263	0.01%
2020/05/13	0	0.00	3	41.00	40.95	-3	18,156	-0.02%
2020/05/12	3	40.87	0	0.00	41.20	3	18,167	0.02%
2020/05/11	2	41.00	2	41.10	41.20	0	18,225	0.00%
2020/05/08	10	40.71	0	0.00	40.65	10	18,241	0.05%
2020/05/07	2	40.50	0	0.00	40.50	2	18,279	0.01%
2020/05/06	10	40.55	4	40.68	40.55	6	18,315	0.03%
2020/05/04	3	40.82	0	0.00	40.75	3	18,411	0.02%
2020/04/30	1	41.70	11	41.96	42.30	-10	18,225	-0.05%
2020/04/29	0	0.00	4	41.19	41.05	-4	18,188	-0.02%
2020/04/28	2	40.30	0	0.00	40.30	2	18,182	0.01%
2020/04/24	0	0.00	2	39.25	39.20	-2	18,683	-0.01%
2020/04/23	3	39.55	1	40.00	39.60	2	18,723	0.01%
2020/04/21	0	0.00	2	39.05	39.00	-2	18,670	-0.01%
2020/04/20	26	40.30	0	0.00	40.10	26	18,566	0.14%
2020/04/17	1	40.55	16	40.58	40.60	-15	18,610	-0.08%
2020/04/15	104	41.09	0	0.00	41.05	104	18,295	0.57%	大買/鉅額交易
2020/04/14	0	0.00	3	40.72	40.65	-3	18,190	-0.02%
2020/04/13	4.1	39.48	25	39.68	39.50	-20.9	18,003	-0.12%
2020/04/10	24	38.95	5	39.14	39.20	19	17,881	0.11%
2020/04/09	2	38.10	0	0.00	38.20	2	17,767	0.01%
2020/04/08	6	37.75	1	37.50	37.95	5	17,642	0.03%
2020/04/07	3	37.35	24	37.60	37.25	-21	17,403	-0.12%
2020/04/06	5	37.30	0	0.00	37.30	5	17,181	0.03%
2020/04/01	20	37.42	1	37.45	37.40	19	16,908	0.11%
2020/03/31	7	37.90	0	0.00	37.55	7	16,767	0.04%
2020/03/27	0	0.00	14	38.14	38.30	-14	16,359	-0.09%
2020/03/26	4	37.35	0	0.00	37.30	4	16,114	0.02%
2020/03/25	10	37.18	1	37.30	37.10	9	16,112	0.06%
2020/03/24	2	36.85	0	0.00	36.25	2	15,922	0.01%
2020/03/20	5	36.02	2.3	36.27	37.50	2.7	15,842	0.02%
2020/03/19	9	35.16	9	35.34	34.85	0	15,428	0.00%
2020/03/18	4	36.95	1.2	36.86	36.85	2.8	15,332	0.02%
2020/03/17	6	37.28	6	37.40	37.35	0	15,127	0.00%
2020/03/16	10	38.48	0	0.00	38.05	10	14,810	0.07%
2020/03/13	16	37.80	3	37.95	39.65	13	14,425	0.09%
2020/03/12	29	41.00	5	40.65	40.50	24	13,472	0.18%
2020/03/11	22	42.48	5	42.42	42.15	17	13,056	0.13%
2020/03/10	8	42.48	2	42.60	42.35	6	13,022	0.05%
2020/03/09	20	42.42	2	43.33	42.35	18	12,848	0.14%
2020/03/06	2	44.25	0	0.00	44.20	2	12,372	0.02%
2020/03/05	1	45.00	5	44.85	45.15	-4	12,347	-0.03%
2020/03/03	2	44.20	0	0.00	44.15	2	12,548	0.02%
2020/03/02	2	43.95	2	44.20	43.95	0	12,678	0.00%
2020/02/27	7	44.45	0	0.00	44.45	7	13,147	0.05%
2020/02/26	12	44.63	2	44.70	44.70	10	13,411	0.07%
2020/02/25	1	44.85	1	44.50	44.95	0	13,301	0.00%
2020/02/24	3	45.00	0	0.00	45.00	3	13,338	0.02%
2020/02/21	3	45.78	0	0.00	45.70	3	13,244	0.02%
2020/02/20	2	46.08	0	0.00	46.10	2	13,321	0.02%
2020/02/19	0	0.00	1	46.35	46.35	-1	13,295	-0.01%
2020/02/18	0.1	46.00	0	0.00	46.00	0.1	13,310	0.00%
2020/02/17	0.1	45.95	1	45.70	45.95	-0.9	13,316	-0.01%
2020/02/14	2	46.05	2	46.10	46.15	0	13,329	0.00%
2020/02/12	0	0.00	6	46.55	46.35	-6	13,455	-0.04%
2020/02/10	0	0.00	1	45.00	45.15	-1	13,575	-0.01%
2020/02/07	1	45.25	2	45.33	45.40	-1	14,026	-0.01%
2020/02/06	1	45.55	0	0.00	46.00	1	14,017	0.01%
2020/02/05	3	45.00	0	0.00	45.40	3	13,961	0.02%
2020/02/03	1	44.10	2	44.25	44.15	-1	13,979	-0.01%
2020/01/31	3	45.10	1	45.20	45.05	2	13,806	0.01%
2020/01/30	2	45.30	0	0.00	45.00	2	13,719	0.01%
2020/01/17	1	47.00	3	47.03	47.15	-2	13,064	-0.02%
2020/01/15	1	47.00	1	47.00	46.80	0	12,907	0.00%
2020/01/14	1	47.00	0	0.00	47.00	1	12,838	0.01%
2020/01/13	0	0.00	1	46.80	46.80	-1	12,734	-0.01%
2020/01/10	1	46.40	0	0.00	46.40	1	12,676	0.01%
2020/01/09	1	46.05	0	0.00	46.00	1	12,608	0.01%
2020/01/08	5	46.00	0	0.00	45.80	5	12,623	0.04%
2020/01/03	5	46.70	1	46.60	46.75	4	12,558	0.03%
2019/12/31	10	46.50	0	0.00	46.40	10	12,504	0.08%
2019/12/30	1	46.50	0	0.00	46.70	1	12,500	0.01%
2019/12/26	1	46.45	0	0.00	46.50	1	12,435	0.01%
2019/12/25	1	46.40	0	0.00	46.45	1	12,509	0.01%
2019/12/19	5	46.70	0	0.00	46.75	5	12,514	0.04%
2019/12/18	0	0.00	1	46.70	46.75	-1	12,459	-0.01%
2019/12/17	0	0.00	2	46.45	46.50	-2	12,454	-0.02%
2019/12/13	2	47.08	14	47.05	47.15	-12	12,136	-0.10%
2019/12/11	2.1	46.09	5	46.05	45.95	-2.9	11,598	-0.03%
2019/12/10	0	0.00	3	45.45	45.55	-3	11,447	-0.03%
2019/12/05	5	45.30	15	45.43	45.50	-10	11,663	-0.09%
2019/12/04	1	44.65	0	0.00	44.80	1	11,452	0.01%
2019/12/03	5	44.70	0	0.00	44.90	5	11,512	0.04%
2019/11/29	0	0.00	15	44.92	44.80	-15	11,431	-0.13%
2019/11/28	5	45.40	0	0.00	45.40	5	11,208	0.04%
2019/11/27	5	45.85	1	45.85	45.85	4	11,107	0.04%
2019/11/26	1	46.35	15	46.30	46.00	-14	10,945	-0.13%
2019/11/25	0	0.00	1	45.60	46.10	-1	10,286	-0.01%
2019/11/22	5	44.95	0	0.00	45.30	5	10,034	0.05%
2019/11/19	5	45.25	0	0.00	45.55	5	9,880	0.05%
2019/11/18	2	45.25	14	45.25	45.60	-12	9,831	-0.12%
2019/11/15	0	0.00	2	45.20	45.30	-2	9,898	-0.02%
2019/11/14	2	45.05	0	0.00	45.10	2	9,986	0.02%
2019/11/13	5	45.48	0	0.00	45.30	5	10,209	0.05%
2019/11/12	0	0.00	50	45.65	45.55	-50	10,259	-0.49%
2019/11/11	11	45.21	0	0.00	45.20	11	10,222	0.11%
2019/11/08	5	45.45	0	0.00	45.60	5	10,236	0.05%
2019/11/07	65	46.10	0	0.00	45.50	65	10,148	0.64%
2019/11/06	0	0.00	5	46.15	45.85	-5	9,873	-0.05%
2019/11/04	6	44.64	1	44.55	44.95	5	9,414	0.05%
2019/10/31	6	44.98	0	0.00	44.55	6	9,553	0.06%
2019/10/30	1	45.20	0	0.00	45.45	1	9,452	0.01%
2019/10/29	0.3	45.30	0	0.00	45.45	0.3	9,564	0.00%
2019/10/28	0.3	45.30	0	0.00	45.30	0.3	9,503	0.00%
2019/10/24	0.3	45.25	2	45.30	45.55	-1.7	9,527	-0.02%
2019/10/23	0	0.00	2	45.30	45.20	-2	9,479	-0.02%
2019/10/21	0	0.00	1	45.30	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	1	45.30	45.25	-1	9,561	-0.01%
2019/10/16	0	0.00	1	45.10	45.25	-1	9,499	-0.01%
2019/10/15	0	0.00	1	45.20	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	2	44.65	44.80	-2	9,512	-0.02%
2019/10/09	2	44.55	0	0.00	43.90	2	9,473	0.02%
2019/10/07	2	43.95	1	43.90	44.00	1	9,406	0.01%
2019/10/04	0	0.00	1	44.00	44.00	-1	9,453	-0.01%
2019/10/03	1	44.20	0	0.00	44.10	1	9,476	0.01%
2019/10/01	0	44.90	0	0.00	45.00	0	9,586	0.00%
2019/09/27	0	0.00	5	44.70	44.55	-5	9,708	-0.05%
2019/09/25	0	0.00	0	44.50	44.40	0	10,268	0.00%
2019/09/24	0	0.00	11	44.78	45.00	-11	10,405	-0.11%
2019/09/19	0	0.00	52	45.39	45.20	-52	10,757	-0.48%
2019/09/18	0.5	45.50	14	45.55	45.60	-13.5	10,735	-0.13%
2019/09/17	0	45.30	10	45.10	45.55	-10	10,693	-0.09%
2019/09/16	1	45.25	1	45.25	45.30	0	10,762	0.00%
2019/09/12	0	0.00	5	45.20	45.00	-5	10,726	-0.05%
2019/09/11	2	44.93	0	0.00	44.95	2	10,826	0.02%
2019/09/10	9	44.98	3	44.95	44.90	6	10,813	0.06%
2019/09/09	0	0.00	2	44.45	44.55	-2	10,670	-0.02%
2019/09/06	10	44.00	0	0.00	44.00	10	10,567	0.09%
2019/09/05	0	0.00	1	43.95	43.95	-1	10,660	-0.01%
2019/09/04	2	43.25	0	0.00	43.45	2	10,519	0.02%
2019/09/03	0	0.00	3	43.25	43.25	-3	10,585	-0.03%
2019/09/02	0	0.00	3	43.50	43.50	-3	10,671	-0.03%
2019/08/30	0	0.00	3	43.30	43.65	-3	10,756	-0.03%
2019/08/29	0.1	43.30	0	0.00	43.15	0.1	10,797	0.00%
2019/08/28	0	0.00	1	43.50	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	7	43.39	43.50	-7	10,851	-0.06%
2019/08/22	1	43.10	6	43.10	43.10	-5	10,813	-0.05%
2019/08/21	0	0.00	1.1	43.23	42.90	-1.1	11,145	-0.01%
2019/08/15	2	41.90	0	0.00	41.90	2	10,942	0.02%
2019/08/14	0	0.00	6	42.36	42.05	-6	11,055	-0.05%
2019/08/13	1	42.40	0	0.00	42.30	1	11,116	0.01%
2019/08/06	1	41.50	1	41.45	41.70	0	11,901	0.00%
2019/08/05	4	42.01	0	0.00	42.00	4	11,942	0.03%
2019/08/02	1	42.35	0	0.00	42.35	1	11,942	0.01%
2019/08/01	4	42.91	0	0.00	42.90	4	12,024	0.03%
2019/07/31	2	43.30	0	0.00	43.20	2	12,042	0.02%
2019/07/29	1	43.60	0	0.00	43.55	1	12,158	0.01%
2019/07/26	2	43.50	0	0.00	43.50	2	12,256	0.02%
2019/07/24	2	43.50	0	0.00	43.45	2	12,543	0.02%
2019/07/23	2	43.60	0	0.00	43.55	2	12,576	0.02%
2019/07/22	0	0.00	4	43.78	43.60	-4	12,563	-0.03%
2019/07/18	1	43.40	0	0.00	43.45	1	12,590	0.01%
2019/07/17	1	43.60	2	43.60	43.50	-1	12,580	-0.01%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/15	0	0.00	2	43.80	43.85	-2	12,428	-0.02%
2019/07/12	2	44.00	3	44.00	43.95	-1	12,723	-0.01%
2019/07/11	1	44.20	2	44.20	44.20	-1	12,840	-0.01%
2019/07/10	1	44.35	0	0.00	44.30	1	13,018	0.01%
2019/07/08	0.3	44.25	0	0.00	44.20	0.3	13,061	0.00%
2019/07/05	0	0.00	1	44.15	44.30	-1	13,178	-0.01%
2019/07/04	1.1	44.37	0	0.00	44.35	1.1	13,236	0.01%
2019/07/03	3	46.00	1	46.00	46.10	2	13,177	0.02%
2019/07/02	0	0.00	2	46.25	46.25	-2	13,031	-0.02%
2019/07/01	0	0.00	7	46.16	46.25	-7	12,781	-0.05%
2019/06/28	0	0.00	20	45.94	45.85	-20	12,611	-0.16%
2019/06/27	3.3	45.83	7	45.90	45.80	-3.7	12,572	-0.03%
2019/06/26	2	45.18	34	45.26	45.40	-32	12,505	-0.26%
2019/06/25	1	44.90	0	0.00	44.90	1	12,469	0.01%
2019/06/24	2	44.70	4	44.78	44.90	-2	12,607	-0.02%
2019/06/20	0.3	44.65	0	0.00	44.65	0.3	12,612	0.00%
2019/06/19	0	0.00	3	44.62	44.80	-3	12,755	-0.02%
2019/06/18	0	0.00	2	44.30	44.50	-2	12,656	-0.02%
2019/06/17	6	43.95	0	0.00	44.10	6	12,868	0.05%
2019/06/13	1	43.45	0	0.00	43.65	1	13,170	0.01%
2019/06/11	0	0.00	2	44.25	44.45	-2	13,372	-0.01%
2019/06/10	6	43.90	2	44.15	44.15	4	13,370	0.03%
2019/06/06	2	42.95	0	0.00	43.15	2	13,441	0.01%
2019/06/05	1.3	43.22	0	0.00	43.10	1.3	13,478	0.01%
2019/06/04	0	0.00	4	43.68	43.90	-4	13,470	-0.03%
2019/06/03	5.2	43.48	1	43.40	43.65	4.2	13,451	0.03%
2019/05/31	1	43.25	0	0.00	43.25	1	13,432	0.01%
2019/05/28	0.3	42.40	0	0.00	42.30	0.3	13,740	0.00%
2019/05/27	4	42.21	0	0.00	42.30	4	13,665	0.03%
2019/05/24	6	42.39	4	42.20	42.00	2	13,806	0.01%
2019/05/23	1	42.50	2	42.45	42.50	-1	13,755	-0.01%
2019/05/22	0	0.00	2	42.50	42.50	-2	13,835	-0.01%
2019/05/21	0	0.00	1	42.50	43.05	-1	13,864	-0.01%
2019/05/20	16	42.00	0	0.00	41.90	16	13,733	0.12%
2019/05/17	2	41.85	10	41.75	41.90	-8	13,636	-0.06%
2019/05/16	8	42.34	0	0.00	42.00	8	13,498	0.06%
2019/05/15	9	43.24	0	0.00	43.25	9	13,362	0.07%
2019/05/14	24	43.17	2	43.10	43.15	22	13,373	0.16%
2019/05/13	11	43.95	0	0.00	43.80	11	13,270	0.08%
2019/05/10	5	44.76	0	0.00	44.60	5	13,345	0.04%
2019/05/09	3	44.72	0	0.00	44.60	3	13,436	0.02%
2019/05/08	12	45.10	0	0.00	45.05	12	13,438	0.09%
2019/05/07	6	45.53	0	0.00	45.40	6	13,491	0.04%
2019/05/06	4	45.51	12	45.63	45.60	-8	13,686	-0.06%
2019/05/03	0	0.00	3	46.25	46.15	-3	13,628	-0.02%
2019/05/02	3	45.92	16	46.05	46.40	-13	13,506	-0.10%
2019/04/29	17	45.72	0	0.00	45.70	17	13,422	0.13%
2019/04/26	10	45.22	0	0.00	45.50	10	13,449	0.07%
2019/04/25	10	45.25	0	0.00	45.20	10	13,629	0.07%
2019/04/24	5	45.34	0	0.00	45.40	5	13,919	0.04%
2019/04/23	4	45.25	0	0.00	45.35	4	14,182	0.03%
2019/04/22	4	45.24	0	0.00	45.25	4	14,494	0.03%
2019/04/19	43	45.08	1	45.25	45.20	42	14,744	0.28%
2019/04/18	6	44.91	0	0.00	45.00	6	14,768	0.04%
2019/04/17	2	45.23	0	0.00	45.20	2	14,610	0.01%
2019/04/16	3	45.22	0	0.00	45.30	3	14,477	0.02%
2019/04/12	1	45.70	1	45.65	45.70	0	14,335	0.00%
2019/04/11	4	45.95	2	45.55	45.55	2	14,325	0.01%
2019/04/08	1.2	45.58	0	0.00	45.35	1.2	14,074	0.01%
2019/04/03	1	46.00	0	0.00	46.00	1	13,801	0.01%
2019/04/02	3	45.95	0	0.00	46.00	3	13,773	0.02%
2019/04/01	0	0.00	1	46.20	45.60	-1	13,728	-0.01%
2019/03/29	0	0.00	5	45.35	46.00	-5	13,562	-0.04%
2019/03/28	12	44.85	5	45.20	45.10	7	13,404	0.05%
2019/03/27	6	44.97	69	45.00	44.95	-63	13,331	-0.47%
2019/03/26	6	45.58	0	0.00	45.50	6	13,224	0.05%
2019/03/25	1	45.85	0	0.00	45.55	1	13,349	0.01%
2019/03/22	0	0.00	11	46.90	46.40	-11	13,166	-0.08%
2019/03/21	12	46.90	0	0.00	46.90	12	13,054	0.09%
2019/03/20	0	0.00	13	47.16	47.15	-13	13,050	-0.10%
2019/03/19	1	46.45	14.1	46.89	46.95	-13.1	12,850	-0.10%
2019/03/18	0	0.00	41	45.82	46.00	-41	12,664	-0.32%
2019/03/15	0	0.00	1	45.25	45.25	-1	12,582	-0.01%
2019/03/14	0	0.00	3	45.45	45.25	-3	12,452	-0.02%
2019/03/13	0	0.00	1	45.25	45.25	-1	12,434	-0.01%
2019/03/12	3	45.18	5	45.03	45.00	-2	12,423	-0.02%
2019/03/11	5	44.50	0	0.00	44.50	5	12,436	0.04%
2019/03/08	9	44.70	0	0.00	44.70	9	12,490	0.07%
2019/03/07	1	45.00	0.3	45.20	45.10	0.7	12,623	0.01%
2019/03/05	6	45.13	0	0.00	45.10	6	12,846	0.05%
2019/03/04	19	44.83	19	45.07	45.15	0	12,921	0.00%
2019/02/27	0	0.00	10	45.25	45.50	-10	12,758	-0.08%
2019/02/26	0	0.00	3	45.50	45.45	-3	12,558	-0.02%
2019/02/25	4	45.19	2	45.20	45.30	2	12,239	0.02%
2019/02/22	3	44.95	1	45.00	45.00	2	12,147	0.02%
2019/02/21	3	45.05	2	45.10	45.10	1	12,083	0.01%
2019/02/20	11	44.95	6	44.97	45.05	5	12,003	0.04%
2019/02/19	1	44.85	1	44.90	44.85	0	11,846	0.00%
2019/02/18	5	44.80	2	44.75	44.75	3	11,801	0.03%
2019/02/15	5	44.52	0	0.00	44.40	5	11,767	0.04%
2019/02/14	6	44.63	0	0.00	44.50	6	11,660	0.05%
2019/02/13	7	44.53	5	44.60	44.60	2	11,458	0.02%
2019/02/12	63	44.27	0	0.00	44.30	63	11,447	0.55%
2019/02/11	14	44.28	4	44.85	44.15	10	11,317	0.09%
2019/01/29	1	44.60	4	44.75	44.75	-3	11,121	-0.03%
2019/01/28	11.2	44.37	2	44.40	44.60	9.2	10,954	0.08%
2019/01/25	18	44.06	0	0.00	44.00	18	10,827	0.17%
2019/01/24	10	44.10	0	0.00	44.05	10	10,643	0.09%
2019/01/23	15	44.26	0	0.00	44.30	15	10,634	0.14%
2019/01/22	4	44.25	2	44.45	44.25	2	10,710	0.02%
2019/01/21	10	44.34	4	44.45	44.30	6	10,736	0.06%
2019/01/18	2	43.85	2	44.15	44.15	0	10,904	0.00%
2019/01/17	18	43.93	4	44.08	44.05	14	11,002	0.13%
2019/01/16	21	44.13	0	0.00	44.00	21	10,922	0.19%
2019/01/14	9	45.30	0	0.00	45.00	9	10,342	0.09%
2019/01/11	4	46.10	0	0.00	45.95	4	10,140	0.04%
2019/01/10	3	46.75	0	0.00	46.90	3	9,958	0.03%
2019/01/09	0	0.00	11	46.69	47.05	-11	10,011	-0.11%
2019/01/07	0	0.00	10	45.93	45.95	-10	10,273	-0.10%
2019/01/04	8	45.29	8	45.61	45.30	0	10,445	0.00%
2019/01/03	8	45.96	7	45.84	45.80	1	10,903	0.01%
2019/01/02	10	46.40	0	0.00	46.10	10	11,063	0.09%
2018/12/28	5	46.50	5	46.85	47.05	0	11,114	0.00%
2018/12/27	0.1	46.95	8	46.88	46.95	-7.9	11,424	-0.07%
2018/12/24	6	46.56	0	0.00	46.85	6	11,927	0.05%
2018/12/22	2	47.03	0	0.00	47.05	2	12,082	0.02%
2018/12/21	10	46.95	0	0.00	47.30	10	12,410	0.08%
2018/12/20	9	47.12	0	0.00	47.05	9	12,555	0.07%
2018/12/19	0	0.00	11	47.14	47.30	-11	12,580	-0.09%
2018/12/17	2	47.65	0	0.00	47.75	2	12,959	0.02%
2018/12/14	5	47.45	0	0.00	47.45	5	13,129	0.04%
2018/12/11	1	47.20	0	0.00	47.25	1	13,061	0.01%
2018/12/10	2	47.40	0	0.00	47.50	2	12,977	0.02%
2018/12/06	1	48.05	0	0.00	48.00	1	12,897	0.01%
2018/12/05	10	48.35	0	0.00	48.35	10	12,874	0.08%
2018/12/04	10	48.75	2	48.65	48.75	8	12,872	0.06%
2018/12/03	2	49.25	0	0.00	49.15	2	12,840	0.02%
2018/11/30	13	48.81	10	48.95	48.80	3	12,724	0.02%
2018/11/29	5	48.73	1	48.90	48.60	4	12,537	0.03%
2018/11/28	1	49.00	0	0.00	48.85	1	12,400	0.01%
2018/11/27	1	49.25	0	0.00	49.10	1	12,281	0.01%
2018/11/16	1	51.10	0	0.00	51.10	1	12,391	0.01%
2018/11/09	0	0.00	10	51.00	51.10	-10	12,793	-0.08%
2018/11/08	0	0.00	1	50.70	50.90	-1	12,772	-0.01%
2018/11/06	0	0.00	3	49.80	49.80	-3	12,719	-0.02%
2018/10/26	1	47.30	0	0.00	47.10	1	12,485	0.01%
2018/10/23	10	49.75	3	49.55	49.55	7	12,184	0.06%
2018/10/17	2	49.95	0	0.00	49.75	2	12,384	0.02%
2018/10/16	1	49.85	0	0.00	49.70	1	12,337	0.01%
2018/10/15	0	0.00	1	50.00	49.95	-1	12,269	-0.01%
2018/10/11	0	0.00	21	50.00	49.65	-21	11,865	-0.18%
2018/10/09	1	51.60	2	51.95	51.50	-1	11,377	-0.01%
2018/10/04	2	51.50	0	0.00	51.60	2	10,810	0.02%
2018/09/28	0	0.00	1	51.60	51.80	-1	10,484	-0.01%
2018/09/27	1	51.70	2	51.40	51.90	-1	10,330	-0.01%
2018/09/21	0	0.00	2	51.30	51.10	-2	10,288	-0.02%
2018/09/20	0	0.00	5	50.60	50.40	-5	9,862	-0.05%
2018/09/18	0	0.00	5	50.10	50.00	-5	9,957	-0.05%
2018/09/14	5	50.20	0	0.00	50.10	5	10,481	0.05%
2018/09/13	0	0.00	3	50.10	49.90	-3	10,634	-0.03%
2018/09/11	3	49.70	0	0.00	49.80	3	11,015	0.03%
2018/09/10	1	49.50	0	0.00	49.40	1	11,238	0.01%
2018/09/07	5	49.70	0	0.00	49.50	5	11,443	0.04%
2018/09/06	2	50.10	0	0.00	50.10	2	11,466	0.02%
2018/08/31	0	0.00	1	50.50	50.90	-1	11,622	-0.01%
2018/08/22	1	49.95	5	49.95	50.10	-4	12,211	-0.03%
2018/08/20	2	49.95	0	0.00	49.90	2	12,047	0.02%
2018/08/17	4	49.81	0	0.00	49.90	4	12,024	0.03%
2018/08/16	1	49.70	0	0.00	49.70	1	11,979	0.01%
2018/08/15	1	50.00	10	50.00	50.10	-9	11,943	-0.08%
2018/08/13	6.1	50.17	101	50.10	50.10	-94.9	12,264	-0.77%	大賣/
2018/08/10	0	0.00	6	50.90	50.90	-6	12,319	-0.05%
2018/08/09	20	50.70	0	0.00	50.40	20	12,483	0.16%
2018/08/06	100	50.80	0	0.00	50.40	100	12,831	0.78%
2018/08/03	0	0.00	5	50.70	50.80	-5	13,049	-0.04%
2018/08/02	0	0.00	5	50.40	50.20	-5	13,141	-0.04%
2018/07/31	0	0.00	5	50.80	50.70	-5	13,175	-0.04%
2018/07/27	0	0.00	5	50.20	50.20	-5	13,116	-0.04%
2018/07/26	2	50.20	0	0.00	50.30	2	13,168	0.02%
2018/07/25	1	50.50	0	0.00	50.20	1	13,156	0.01%
2018/07/24	8	50.49	2	50.30	50.30	6	13,149	0.05%
2018/07/20	0	0.00	100	50.60	51.00	-100	13,127	-0.76%
2018/07/16	5	50.66	1	50.90	50.70	4	13,165	0.03%
2018/07/13	2	50.75	0	0.00	51.00	2	13,230	0.02%
2018/07/11	103	50.10	0	0.00	50.30	103	13,360	0.77%	大買/鉅額交易
2018/07/10	2	50.00	2	50.50	50.50	0	13,348	0.00%
2018/07/09	0	0.00	3	50.10	50.10	-3	13,363	-0.02%
2018/07/06	7	49.26	0	0.00	49.45	7	13,375	0.05%
2018/07/05	3	49.40	0	0.00	49.80	3	13,409	0.02%
2018/07/04	1	49.90	0	0.00	50.00	1	13,615	0.01%
2018/07/03	2	49.90	0	0.00	50.00	2	13,638	0.01%
2018/07/02	3	50.40	20	51.00	50.30	-17	13,535	-0.13%
2018/06/29	2	50.50	0	0.00	51.10	2	13,434	0.01%
2018/06/27	1	50.90	0	0.00	50.50	1	13,279	0.01%
2018/06/25	1	53.40	0	0.00	53.20	1	12,832	0.01%
2018/06/22	0	0.00	2	53.60	53.70	-2	12,586	-0.02%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/20	2	53.40	2	53.45	53.70	0	12,714	0.00%
2018/06/15	0	0.00	5	53.70	53.70	-5	12,431	-0.04%
2018/06/14	5	53.00	0	0.00	52.90	5	12,213	0.04%
2018/06/07	0	0.00	1	54.00	54.00	-1	12,354	-0.01%
2018/05/31	1	51.60	1	51.70	52.10	0	12,376	0.00%
2018/05/30	1	51.20	2	51.70	51.20	-1	12,242	-0.01%
2018/05/29	0	0.00	5	53.10	52.80	-5	12,296	-0.04%
2018/05/28	0	0.00	10	53.30	53.30	-10	12,441	-0.08%
2018/05/25	0	0.00	1	53.50	53.10	-1	12,581	-0.01%
2018/05/24	2	53.50	1	53.40	53.50	1	12,646	0.01%
2018/05/23	0	0.00	3	53.30	53.30	-3	12,693	-0.02%
2018/05/22	0	0.00	10	53.57	53.70	-10	12,665	-0.08%
2018/05/21	0	0.00	1	53.30	53.20	-1	12,638	-0.01%
2018/05/18	0	0.00	8.4	52.83	52.90	-8.4	12,560	-0.07%
2018/05/17	3	52.70	0	0.00	52.50	3	12,527	0.02%
2018/05/16	0	0.00	5	52.00	52.20	-5	12,388	-0.04%
2018/05/15	0	0.00	5	51.72	51.20	-5	12,430	-0.04%
2018/05/14	5	51.60	0	0.00	51.80	5	12,756	0.04%
2018/05/11	1	51.40	2	51.55	51.80	-1	12,840	-0.01%
2018/05/07	0	0.00	2	50.30	50.30	-2	12,889	-0.02%
2018/05/04	0	0.00	1	50.20	50.10	-1	12,970	-0.01%
2018/05/02	0	0.00	6	51.30	51.30	-6	13,013	-0.05%
2018/04/30	5	50.70	4	50.80	51.00	1	13,175	0.01%
2018/04/27	5	50.60	0	0.00	50.80	5	13,174	0.04%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	2	50.00	5	50.00	50.30	-3	13,266	-0.02%
2018/04/20	0.1	50.30	0	0.00	50.40	0.1	13,801	0.00%
2018/04/19	2	50.50	0	0.00	50.60	2	14,009	0.01%
2018/04/17	1	49.90	2	49.90	49.95	-1	14,128	-0.01%
2018/04/16	0	0.00	0.2	50.60	50.60	-0.2	14,244	0.00%
2018/04/12	0	0.00	2	51.10	51.00	-2	14,474	-0.01%
2018/04/11	2	51.20	0	0.00	51.00	2	14,669	0.01%
2018/04/10	0	0.00	1	50.80	51.00	-1	14,659	-0.01%
2018/04/03	1	49.85	5	49.95	49.90	-4	14,590	-0.03%
2018/04/02	0	0.00	5	50.10	50.10	-5	14,519	-0.03%
2018/03/31	2.3	50.20	0	0.00	50.20	2.3	14,579	0.02%
2018/03/30	1	50.30	0	0.00	50.10	1	14,685	0.01%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	1	50.30	0	0.00	50.30	1	14,603	0.01%
2018/03/23	22	50.29	1	50.40	50.30	21	14,657	0.14%
2018/03/22	15.4	51.92	0	0.00	51.80	15.4	14,418	0.11%
2018/03/21	25	51.74	0	0.00	51.50	25	14,331	0.17%
2018/03/16	0	0.00	7	51.59	51.70	-7	14,383	-0.05%
2018/03/14	0	0.00	0.1	51.60	51.60	-0.1	14,138	0.00%
2018/03/12	0	0.00	5	51.76	51.80	-5	14,194	-0.04%
2018/03/09	0	0.00	1	50.50	50.50	-1	14,081	-0.01%
2018/03/08	4	50.55	0	0.00	50.40	4	14,429	0.03%
2018/03/06	3	50.33	0	0.00	50.30	3	15,322	0.02%
2018/03/05	2	50.10	0	0.00	50.10	2	15,600	0.01%
2018/03/02	3	50.93	0	0.00	50.80	3	15,494	0.02%
2018/02/27	0	0.00	2	52.70	52.20	-2	15,405	-0.01%
2018/02/23	0	0.00	4	52.23	52.30	-4	15,567	-0.03%
2018/02/21	3	51.43	0	0.00	51.90	3	16,922	0.02%
2018/02/09	1	49.85	0	0.00	50.20	1	16,786	0.01%
2018/02/08	0	50.60	0	0.00	50.60	0	16,607	0.00%
2018/02/07	5	50.60	2	50.80	50.20	3	16,574	0.02%
2018/02/06	6	49.80	0	0.00	49.20	6	16,301	0.04%
2018/02/02	0.5	53.30	0	0.00	53.40	0.5	15,666	0.00%
2018/02/01	0	0.00	10	54.20	54.00	-10	15,579	-0.06%
2018/01/31	0	0.00	1	53.70	54.20	-1	15,496	-0.01%
2018/01/29	0	0.00	10	54.00	54.00	-10	15,380	-0.07%
2018/01/25	5	53.00	0	0.00	53.40	5	15,563	0.03%
2018/01/24	6	53.08	0	0.00	52.80	6	15,373	0.04%
2018/01/22	0	0.00	28	53.63	54.10	-28	15,357	-0.18%
2018/01/18	0	0.00	1.2	53.80	53.80	-1.2	15,268	-0.01%
2018/01/17	0	0.00	9	54.19	54.20	-9	15,074	-0.06%
2018/01/16	0	0.00	2	54.60	54.80	-2	14,907	-0.01%
2018/01/15	3	53.83	8	54.16	54.10	-5	14,546	-0.03%
2018/01/11	1	52.90	0	0.00	53.00	1	14,227	0.01%
2018/01/10	0	0.00	3	53.13	53.00	-3	14,236	-0.02%
2018/01/09	2	52.50	10	52.30	52.50	-8	14,055	-0.06%
2018/01/05	1	52.10	3	52.13	52.20	-2	13,900	-0.01%
2018/01/04	1	51.50	0	0.00	51.90	1	13,779	0.01%
2018/01/03	3	51.43	1	51.50	51.50	2	13,865	0.01%
2018/01/02	0	0.00	2	50.95	51.00	-2	13,535	-0.01%