富邦金 (2881)-元大-松山券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
69.0
漲跌
▼0.1
漲幅
-0.14%
成交量
14,558張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－元大-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	79.3	69.54	69.00	-79.3	14,623	-0.54%
2024/04/30	0	0.00	145	69.50	69.10	-145	14,584	-0.99%	大賣/鉅額交易
2024/04/29	0	0.00	5	69.34	69.40	-5	14,502	-0.03%
2024/04/26	87	67.66	13	67.88	67.60	74	14,280	0.52%
2024/04/25	14	66.20	0	0.00	66.40	14	14,183	0.10%
2024/04/24	1	66.90	3	67.03	66.80	-2	14,297	-0.01%
2024/04/23	6	66.15	0	0.00	66.30	6	14,674	0.04%
2024/04/22	6	65.85	6	65.95	66.20	0	14,818	0.00%
2024/04/19	15.4	65.04	2	65.05	65.00	13.4	14,682	0.09%
2024/04/18	11	65.62	0	0.00	66.30	11	14,312	0.08%
2024/04/17	21.1	65.74	0	0.00	66.00	21.1	14,158	0.15%
2024/04/16	5.4	66.35	0	0.00	65.70	5.4	14,009	0.04%
2024/04/15	10	67.38	2	67.30	67.40	8	13,715	0.06%
2024/04/12	9	67.99	16.2	67.83	67.80	-7.2	13,827	-0.05%
2024/04/11	5	68.32	0	0.00	68.40	5	13,737	0.04%
2024/04/10	5	69.26	0	0.00	69.20	5	13,540	0.04%
2024/04/09	0	0.00	7.4	69.73	70.00	-7.4	13,590	-0.05%
2024/04/08	13	68.61	0.1	68.70	68.70	12.9	13,482	0.10%
2024/04/03	7.3	68.82	0	0.00	68.60	7.3	13,479	0.05%
2024/04/02	1	69.20	0	0.00	69.50	1	13,362	0.01%
2024/04/01	1	69.50	1	69.70	69.50	0	13,371	0.00%
2024/03/29	0	0.00	1.4	69.77	69.70	-1.4	13,366	-0.01%
2024/03/28	4.1	69.25	0	0.00	69.30	4.1	13,306	0.03%
2024/03/27	4	69.53	0	0.00	69.80	4	13,244	0.03%
2024/03/26	5	69.40	43	69.30	69.60	-38	13,283	-0.29%
2024/03/25	11.2	69.04	0	0.00	69.00	11.2	13,373	0.08%
2024/03/22	3	69.50	20.2	69.62	69.60	-17.2	13,255	-0.13%
2024/03/21	0	0.00	7.2	70.61	70.70	-7.2	13,122	-0.05%
2024/03/20	0	0.00	1.3	70.13	69.60	-1.3	13,290	-0.01%
2024/03/19	0	0.00	3	70.00	69.80	-3	13,945	-0.02%
2024/03/18	0	0.00	3	69.50	69.50	-3	13,834	-0.02%
2024/03/15	1	69.40	6.2	69.52	69.60	-5.2	13,747	-0.04%
2024/03/14	1	70.40	8.3	70.62	70.70	-7.3	13,274	-0.06%
2024/03/13	1	69.50	7.4	69.58	69.90	-6.4	13,016	-0.05%
2024/03/12	1	69.40	0	0.00	69.70	1	13,025	0.01%
2024/03/11	7.5	69.33	7.1	69.45	69.20	0.4	12,911	0.00%
2024/03/08	2	68.85	8.1	68.96	69.20	-6.1	12,838	-0.05%
2024/03/07	5.1	67.60	7.1	67.88	68.10	-2	12,575	-0.02%
2024/03/06	0.6	67.32	2	67.50	67.30	-1.4	12,463	-0.01%
2024/03/05	4	67.43	5	67.40	67.30	-1	12,754	-0.01%
2024/03/04	0.8	67.50	0.2	67.50	67.40	0.5	12,816	0.00%
2024/03/01	2	67.35	0	0.00	67.40	2	12,878	0.02%
2024/02/29	1	66.60	8.5	67.63	68.00	-7.5	12,846	-0.06%
2024/02/27	2.9	66.99	2	66.90	66.90	0.9	12,588	0.01%
2024/02/26	0	66.90	6.3	66.89	66.90	-6.2	12,529	-0.05%
2024/02/23	3	66.60	5.1	66.74	66.60	-2.1	12,538	-0.02%
2024/02/22	0	0.00	2	66.40	66.50	-2	12,925	-0.02%
2024/02/21	1	66.00	0	0.00	66.30	1	13,007	0.01%
2024/02/20	0	0.00	19.3	66.10	66.50	-19.3	13,092	-0.15%
2024/02/19	1	66.00	1	66.00	66.10	0	13,089	0.00%
2024/02/16	0.2	65.63	0	0.00	65.90	0.2	13,316	0.00%
2024/02/15	2.3	65.46	7.1	65.32	65.30	-4.8	13,218	-0.04%
2024/02/05	0	0.00	0.1	64.70	64.70	-0.1	12,987	0.00%
2024/02/02	0	0.00	1.1	64.69	64.90	-1.1	12,851	-0.01%
2024/02/01	0	0.00	2.2	64.69	64.80	-2.2	12,788	-0.02%
2024/01/31	1	64.30	1	64.50	64.50	0	12,743	0.00%
2024/01/30	2	64.10	0	0.00	64.30	2	12,664	0.02%
2024/01/29	0	0.00	8	64.65	64.80	-8	12,620	-0.06%
2024/01/26	0	0.00	40.8	64.72	64.80	-40.8	12,633	-0.32%
2024/01/25	0	0.00	13	64.52	64.60	-13	12,627	-0.10%
2024/01/24	0.4	63.90	20	64.40	64.40	-19.6	12,680	-0.15%
2024/01/23	0	0.00	3	63.73	63.90	-3	12,652	-0.02%
2024/01/22	0.3	63.20	1	63.40	63.20	-0.7	12,692	-0.01%
2024/01/19	0	0.00	17.9	62.94	63.00	-17.9	12,624	-0.14%
2024/01/18	11	62.26	10	62.00	62.30	1	12,575	0.01%
2024/01/17	5.7	62.69	0.2	63.00	62.30	5.5	12,378	0.04%
2024/01/16	17	63.22	0	0.00	63.20	17	12,011	0.14%
2024/01/15	7	64.39	22	64.29	64.10	-15	11,979	-0.13%
2024/01/11	1	64.00	2	64.05	63.90	-1	12,340	-0.01%
2024/01/09	3	64.03	0	0.00	64.00	3	12,669	0.02%
2024/01/08	2	64.50	6.2	64.55	64.10	-4.2	12,707	-0.03%
2024/01/05	21	63.35	0	0.00	63.20	21	12,586	0.17%
2024/01/04	10	63.60	1	63.70	63.50	9	12,612	0.07%
2024/01/03	34	63.54	0	0.00	63.70	34	12,742	0.27%
2023/12/29	1	64.70	0	0.00	64.80	1	12,693	0.01%
2023/12/28	0	0.00	2	64.80	64.90	-2	12,834	-0.02%
2023/12/27	0	0.00	10	64.60	64.60	-10	12,812	-0.08%
2023/12/26	0	0.00	1	64.30	64.30	-1	12,796	-0.01%
2023/12/25	0	0.00	1	63.60	63.70	-1	12,845	-0.01%
2023/12/22	0.1	63.50	0.2	63.50	63.50	-0.1	12,920	0.00%
2023/12/21	12	63.20	0	0.00	63.40	12	13,057	0.09%
2023/12/20	2	63.60	0	0.00	63.60	2	13,042	0.02%
2023/12/19	14.1	63.79	1	64.00	63.90	13.1	13,026	0.10%
2023/12/18	2	64.10	0	0.00	64.50	2	13,092	0.02%
2023/12/15	0	0.00	12	65.03	65.10	-12	13,080	-0.09%
2023/12/14	0	0.00	81.6	64.54	65.20	-81.6	12,662	-0.64%
2023/12/13	0	0.00	0.3	63.00	62.90	-0.3	11,823	0.00%
2023/12/12	0.3	62.96	0	0.00	63.10	0.3	11,987	0.00%
2023/12/11	12.1	62.89	1	62.90	62.90	11.1	11,981	0.09%
2023/12/08	7	63.13	2	62.95	63.20	5	11,956	0.04%
2023/12/07	35	62.67	0	0.00	63.20	35	11,888	0.29%
2023/12/06	4	63.80	0	0.00	63.80	4	11,678	0.03%
2023/12/05	13	63.62	1	63.80	64.10	12	11,639	0.10%
2023/12/04	0	0.00	3.1	64.27	64.40	-3.1	11,562	-0.03%
2023/12/01	12.1	63.86	2.4	63.68	63.80	9.7	11,614	0.08%
2023/11/30	2	63.90	0	0.00	64.40	2	11,635	0.02%
2023/11/29	1	64.10	0.2	63.80	63.70	0.9	11,359	0.01%
2023/11/28	0.1	63.50	6.9	63.80	63.90	-6.8	11,377	-0.06%
2023/11/27	3	63.80	0	0.00	63.50	3	11,505	0.03%
2023/11/24	1	63.90	42	63.80	63.90	-41	11,496	-0.36%
2023/11/22	0	0.00	20.5	64.50	64.60	-20.5	11,573	-0.18%
2023/11/21	0.1	63.60	44.9	64.49	64.90	-44.8	11,556	-0.39%
2023/11/20	0	0.00	25	63.38	63.50	-25	11,121	-0.22%
2023/11/17	0	0.00	18.9	63.11	63.20	-18.9	11,019	-0.17%
2023/11/16	0	0.00	11.1	62.90	62.90	-11.1	10,907	-0.10%
2023/11/15	0	0.00	16	62.37	62.70	-16	10,849	-0.15%
2023/11/14	0	0.00	18	61.81	61.70	-18	10,586	-0.17%
2023/11/13	0	0.00	2.5	61.62	61.70	-2.5	10,655	-0.02%
2023/11/10	0.1	61.30	1	61.50	61.50	-0.9	10,782	-0.01%
2023/11/07	4	61.40	0.1	61.30	61.50	3.9	11,421	0.03%
2023/11/03	0.3	61.20	0	0.00	61.30	0.3	11,525	0.00%
2023/11/02	0	0.00	14	60.91	60.90	-14	11,606	-0.12%
2023/10/31	1	59.80	1	60.10	60.10	0	11,596	0.00%
2023/10/30	1	59.70	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0	0.00	0.2	60.20	60.30	-0.2	12,134	0.00%
2023/10/26	9	59.80	0	0.00	59.60	9	12,483	0.07%
2023/10/25	1	60.00	0	0.00	60.00	1	12,502	0.01%
2023/10/24	1	59.60	0.6	60.10	59.90	0.4	12,831	0.00%
2023/10/23	4.4	59.85	0	0.00	59.90	4.4	12,972	0.03%
2023/10/20	13.1	59.72	2	60.60	60.70	11.1	12,837	0.09%
2023/10/19	1.1	61.20	0	0.00	61.00	1.1	12,622	0.01%
2023/10/17	0.3	61.10	2	61.20	61.30	-1.7	12,598	-0.01%
2023/10/16	0	0.00	0.1	60.90	61.00	-0.1	13,008	0.00%
2023/10/13	20.1	60.90	0.7	61.20	60.90	19.3	13,435	0.14%
2023/10/12	2.3	61.07	12	61.52	61.70	-9.8	13,830	-0.07%
2023/10/11	0.1	61.30	5	61.32	61.60	-5	13,883	-0.04%
2023/10/05	6	59.87	0	0.00	60.50	6	14,091	0.04%
2023/10/04	3.5	59.81	0	0.00	59.70	3.5	14,204	0.02%
2023/10/03	0.1	60.41	0	0.00	60.50	0.1	14,058	0.00%
2023/10/02	12	60.77	0	0.00	60.80	12	14,187	0.08%
2023/09/27	0	60.54	0	0.00	60.60	0	14,373	0.00%
2023/09/26	8.2	60.76	0.3	61.25	60.60	7.9	14,355	0.05%
2023/09/25	1	61.10	1	61.40	61.30	0	14,201	0.00%
2023/09/22	13.2	61.33	0	0.00	61.00	13.2	14,276	0.09%
2023/09/21	3.3	61.42	0	0.00	61.40	3.3	14,252	0.02%
2023/09/20	4	62.10	0	0.00	62.10	4	14,145	0.03%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/18	0	0.00	2	62.60	62.80	-2	14,238	-0.01%
2023/09/15	0	0.00	12	62.89	62.50	-12	14,283	-0.08%
2023/09/14	5	62.90	2.2	62.99	62.90	2.8	14,131	0.02%
2023/09/13	1	62.40	2.1	62.50	62.40	-1.1	14,265	-0.01%
2023/09/12	1	62.00	11.7	62.09	62.10	-10.7	14,457	-0.07%
2023/09/11	3	61.74	0	0.00	61.90	3	14,442	0.02%
2023/09/08	0	0.00	2	61.80	61.80	-2	14,636	-0.01%
2023/09/07	16.1	61.25	0	0.00	61.20	16.1	14,888	0.11%
2023/09/06	4.1	61.55	0	0.00	61.40	4.1	14,932	0.03%
2023/09/05	8.6	61.88	0	0.00	61.80	8.6	14,867	0.06%
2023/09/01	13	63.78	6.1	64.80	64.80	7	15,252	0.05%
2023/08/31	10.3	63.94	20	64.25	63.60	-9.7	15,202	-0.06%
2023/08/30	1	64.20	0	0.00	64.50	1	15,332	0.01%
2023/08/29	0	0.00	0.3	64.10	64.40	-0.3	15,360	0.00%
2023/08/28	0	0.00	3	63.87	64.10	-3	15,470	-0.02%
2023/08/25	1.6	62.95	7	63.36	62.80	-5.4	15,792	-0.03%
2023/08/24	0	63.20	0	0.00	63.30	0	15,792	0.00%
2023/08/23	1	62.82	0	0.00	62.80	1	15,914	0.01%
2023/08/22	2	62.70	0	0.00	62.80	2	15,989	0.01%
2023/08/21	0	0.00	4.4	63.02	63.10	-4.4	16,090	-0.03%
2023/08/18	11.2	62.31	0.2	62.60	62.40	11.1	16,100	0.07%
2023/08/17	1.1	61.84	3.2	62.42	62.50	-2.1	16,188	-0.01%
2023/08/16	0.6	62.97	0	0.00	62.50	0.6	16,093	0.00%
2023/08/15	3	63.43	2	64.20	63.50	1	16,282	0.01%
2023/08/14	13	63.90	0	0.00	63.90	13	16,421	0.08%
2023/08/11	0	0.00	3.5	65.33	65.40	-3.5	16,400	-0.02%
2023/08/10	23	65.52	0	0.00	65.40	23	16,416	0.14%
2023/08/09	10	64.90	1	65.10	65.30	9	16,407	0.05%
2023/08/08	0.1	65.50	0	0.00	65.20	0.1	16,380	0.00%
2023/08/07	0	0.00	4.1	65.30	65.50	-4.1	16,382	-0.02%
2023/08/04	14	64.57	60.1	64.60	64.80	-46.1	16,316	-0.28%
2023/08/02	17	65.24	2.1	65.40	65.10	14.9	16,297	0.09%
2023/08/01	2	65.00	24	65.31	66.50	-22	15,960	-0.14%
2023/07/31	0.4	66.37	1	66.00	65.50	-0.7	15,665	0.00%
2023/07/28	0	0.00	5	65.10	65.40	-5	15,362	-0.03%
2023/07/27	10.6	65.27	21.5	65.35	65.50	-10.9	15,296	-0.07%
2023/07/26	71	64.18	263	63.26	64.50	-192	15,046	-1.28%	大賣/鉅額交易
2023/07/25	2	62.80	5	63.20	62.90	-3	15,020	-0.02%
2023/07/24	6	62.53	0	0.00	62.60	6	15,005	0.04%
2023/07/21	10.2	63.10	0	0.00	63.00	10.2	15,021	0.07%
2023/07/20	0.1	63.50	0.8	63.50	63.50	-0.7	14,889	-0.01%
2023/07/19	41.2	64.93	39	65.09	64.80	2.2	14,630	0.02%
2023/07/18	54	65.51	144.1	65.57	65.60	-90.1	14,191	-0.63%	大賣/
2023/07/17	0.4	63.89	89.2	64.79	65.00	-88.8	13,720	-0.65%
2023/07/14	7	62.00	22.5	62.49	62.50	-15.5	13,211	-0.12%
2023/07/13	0.4	61.80	1.1	61.90	61.70	-0.7	13,027	0.00%
2023/07/12	1	61.70	0	0.00	62.00	1	12,912	0.01%
2023/07/11	0.1	61.30	3.5	61.43	61.40	-3.5	12,824	-0.03%
2023/07/10	1	60.10	0	0.00	60.20	1	12,675	0.01%
2023/07/07	35.4	59.81	1.2	59.91	60.00	34.3	12,651	0.27%
2023/07/06	55.1	60.63	0	0.00	60.30	55.1	12,548	0.44%
2023/07/04	4.2	61.03	10	61.00	60.90	-5.8	12,220	-0.05%
2023/07/03	0.2	61.20	0.3	61.30	61.30	-0.1	12,203	0.00%
2023/06/30	58.1	61.15	0	61.10	60.80	58.1	12,278	0.47%
2023/06/29	0.1	61.50	6	61.60	61.30	-5.9	12,180	-0.05%
2023/06/28	0.1	60.90	0	61.30	61.40	0.1	12,081	0.00%
2023/06/27	52.2	60.70	4.4	60.67	60.60	47.8	12,038	0.40%
2023/06/26	51.1	60.90	1	61.00	60.80	50.1	11,997	0.42%
2023/06/21	0	0.00	2	61.25	61.40	-2	11,924	-0.02%
2023/06/20	1.1	61.11	10	61.20	61.10	-9	11,955	-0.07%
2023/06/19	125.2	60.81	0	0.00	61.30	125.2	12,081	1.04%	大買/鉅額交易
2023/06/16	5.1	61.44	0	0.00	61.10	5.1	12,007	0.04%
2023/06/14	2	62.00	1	62.00	61.80	1	12,219	0.01%
2023/06/13	2.2	61.12	2.4	61.12	61.10	-0.2	12,343	0.00%
2023/06/12	3.1	61.40	0	61.60	61.20	3	12,213	0.02%
2023/06/09	2.1	61.01	1	61.20	61.20	1.1	12,360	0.01%
2023/06/08	83	61.48	0.3	61.50	60.80	82.7	12,494	0.66%
2023/06/07	2.4	61.84	0	0.00	61.80	2.4	12,352	0.02%
2023/06/06	2	61.70	0	0.00	61.90	2	12,304	0.02%
2023/06/05	0	0.00	5	62.06	61.70	-5	12,299	-0.04%
2023/06/01	65.2	60.06	0	0.00	60.40	65.2	12,041	0.54%
2023/05/31	0	0.00	1	61.30	60.80	-1	11,927	-0.01%
2023/05/30	1.1	61.10	0	0.00	60.80	1.1	11,582	0.01%
2023/05/29	0.1	61.30	5	61.44	61.10	-4.9	11,633	-0.04%
2023/05/25	11	60.59	10	60.70	60.40	1	11,589	0.01%
2023/05/24	1	60.70	2	61.00	61.40	-1	11,565	-0.01%
2023/05/23	3.3	61.78	15	61.71	61.40	-11.7	11,496	-0.10%
2023/05/22	0	0.00	4.5	61.69	61.70	-4.5	11,417	-0.04%
2023/05/19	6.1	61.68	6.1	61.53	61.60	0	11,470	0.00%
2023/05/18	1	60.30	29.4	60.79	61.10	-28.4	11,160	-0.25%
2023/05/17	0.1	59.80	20.5	59.98	60.20	-20.4	10,900	-0.19%
2023/05/16	0.1	59.60	4.7	59.78	59.80	-4.6	10,761	-0.04%
2023/05/15	3	59.30	0	0.00	59.40	3	10,721	0.03%
2023/05/11	10	59.40	1	59.40	59.50	9	10,614	0.08%
2023/05/10	1	59.10	0	0.00	59.20	1	10,585	0.01%
2023/05/09	1.1	59.30	0	0.00	59.50	1.1	10,632	0.01%
2023/05/08	0	0.00	1	59.50	59.40	-1	10,733	-0.01%
2023/05/05	0	0.00	1	59.00	59.10	-1	10,707	-0.01%
2023/05/04	0	0.00	2	59.10	59.10	-2	10,960	-0.02%
2023/05/02	0	0.00	1	58.70	58.80	-1	11,425	-0.01%
2023/04/28	1.4	58.93	86	58.67	59.00	-84.6	11,833	-0.71%
2023/04/27	0	0.00	10	57.90	57.70	-10	11,860	-0.08%
2023/04/26	61.1	57.35	0	0.00	57.80	61.1	11,935	0.51%
2023/04/24	19	57.70	1	57.90	58.10	18	11,882	0.15%
2023/04/20	2	57.75	10	57.90	57.90	-8	12,097	-0.07%
2023/04/19	2.1	58.01	6.3	58.78	58.20	-4.3	12,308	-0.03%
2023/04/18	1	58.50	1.1	58.50	58.60	-0.1	12,313	0.00%
2023/04/17	2	58.30	3	58.40	58.50	-1	12,462	-0.01%
2023/04/14	0.4	58.50	78.5	57.64	58.60	-78.2	12,465	-0.63%
2023/04/13	1	57.20	0	0.00	57.40	1	12,353	0.01%
2023/04/12	1	56.80	0	0.00	57.30	1	12,300	0.01%
2023/04/11	5.1	57.00	0	0.00	57.10	5.1	12,297	0.04%
2023/04/10	1	57.00	0.2	57.10	57.10	0.8	12,282	0.01%
2023/04/07	1	56.80	0	0.00	56.90	1	12,277	0.01%
2023/03/31	6	56.60	0	0.00	56.50	6	12,223	0.05%
2023/03/29	1	56.50	0	0.00	56.90	1	12,306	0.01%
2023/03/27	87	56.01	11	56.09	56.30	76	12,707	0.60%
2023/03/24	2	56.25	0.5	56.30	56.30	1.5	13,079	0.01%
2023/03/23	0	0.00	1	56.50	56.50	-1	13,077	-0.01%
2023/03/22	10	56.00	54	56.27	56.20	-44	13,097	-0.34%
2023/03/21	30.1	55.41	0	0.00	55.30	30.1	13,028	0.23%
2023/03/20	14.6	55.02	1	55.30	55.00	13.6	13,252	0.10%
2023/03/17	29.1	55.60	1	55.70	55.50	28.1	13,148	0.21%
2023/03/16	7.5	55.33	2.1	55.40	55.10	5.4	13,023	0.04%
2023/03/15	2.9	56.81	20	56.70	56.50	-17.1	12,799	-0.13%
2023/03/14	3.4	56.97	2	56.70	56.70	1.4	12,817	0.01%
2023/03/13	8.2	57.54	7.3	57.51	57.70	0.9	12,695	0.01%
2023/03/10	10.6	58.56	2.1	58.76	58.30	8.5	12,600	0.07%
2023/03/09	4.1	59.55	2	59.55	59.40	2.1	12,587	0.02%
2023/03/08	0.9	59.64	0	0.00	60.00	0.9	13,017	0.01%
2023/03/07	5	59.80	2	59.80	59.80	3	13,258	0.02%
2023/03/06	1	60.00	0.3	60.00	60.00	0.7	13,412	0.01%
2023/03/02	1	59.20	6	59.45	59.40	-5	13,702	-0.04%
2023/03/01	15.5	59.09	0	0.00	59.00	15.5	13,838	0.11%
2023/02/24	10	59.60	3	59.77	60.00	7	13,752	0.05%
2023/02/23	3	59.93	6	59.83	59.80	-3	13,705	-0.02%
2023/02/22	1	59.60	2	59.80	59.90	-1	13,657	-0.01%
2023/02/21	3.1	60.14	2	60.15	60.20	1.1	13,571	0.01%
2023/02/20	1.5	61.00	14	60.89	60.70	-12.5	13,746	-0.09%
2023/02/17	1	60.10	12	60.09	60.30	-11	13,818	-0.08%
2023/02/16	1.5	59.67	0	0.00	59.40	1.5	13,941	0.01%
2023/02/15	2	59.50	0	0.00	59.50	2	14,446	0.01%
2023/02/14	1	60.00	1	60.10	60.10	0	14,414	0.00%
2023/02/13	0.1	58.80	4	59.70	59.50	-3.9	14,449	-0.03%
2023/02/10	2.2	58.90	1	58.80	58.90	1.2	14,442	0.01%
2023/02/08	2	59.10	0	0.00	59.20	2	14,506	0.01%
2023/02/07	10.3	59.41	0	0.00	59.40	10.3	14,443	0.07%
2023/02/06	3.2	59.08	4.1	59.68	59.40	-0.9	14,380	-0.01%
2023/02/03	2	59.80	0.7	60.20	59.80	1.4	14,258	0.01%
2023/02/02	0.2	60.00	3.1	60.50	60.50	-2.8	14,283	-0.02%
2023/02/01	6	59.82	0.1	60.00	60.00	6	14,100	0.04%
2023/01/31	21	60.39	2.4	60.64	60.20	18.6	14,018	0.13%
2023/01/30	1	59.60	3.1	60.91	61.00	-2.1	13,815	-0.02%
2023/01/17	0	0.00	14.5	59.87	59.80	-14.5	13,454	-0.11%
2023/01/16	0	0.00	2	59.35	59.40	-2	13,298	-0.02%
2023/01/13	2	58.90	6.2	58.70	58.70	-4.2	13,228	-0.03%
2023/01/12	0	0.00	7	58.74	58.90	-7	13,367	-0.05%
2023/01/11	1	58.10	0	0.00	58.10	1	13,519	0.01%
2023/01/10	1	58.70	0.1	59.00	59.20	1	13,552	0.01%
2023/01/09	0	0.00	3	59.50	59.60	-3	13,546	-0.02%
2023/01/06	0.9	58.20	0	0.00	58.50	0.9	13,433	0.01%
2023/01/05	0.1	57.60	6	58.00	58.50	-5.9	13,640	-0.04%
2023/01/04	0	0.00	3	56.93	57.20	-3	13,576	-0.02%
2022/12/29	0.1	56.23	0	0.00	56.00	0.1	13,846	0.00%
2022/12/28	0	56.80	0.1	56.80	56.70	-0.1	13,972	0.00%
2022/12/26	0.1	56.80	3	56.90	56.80	-2.9	14,274	-0.02%
2022/12/23	2	56.00	11	56.60	56.70	-9	14,784	-0.06%
2022/12/22	0.1	56.50	0	0.00	56.80	0.1	15,006	0.00%
2022/12/21	0.1	56.20	5	56.48	56.20	-4.9	15,258	-0.03%
2022/12/20	3	55.83	0	0.00	56.20	3	15,379	0.02%
2022/12/19	3.1	56.31	2	56.60	56.60	1.1	15,446	0.01%
2022/12/16	5.3	56.31	0.5	56.80	56.10	4.9	15,360	0.03%
2022/12/15	1	57.30	0	0.00	57.30	1	15,307	0.01%
2022/12/14	0	0.00	4.6	57.86	57.50	-4.6	15,496	-0.03%
2022/12/13	7.6	57.57	1	57.30	57.60	6.6	15,523	0.04%
2022/12/12	7.5	57.04	5	55.60	57.50	2.5	15,523	0.02%
2022/12/08	2	57.20	0	0.00	57.00	2	15,543	0.01%
2022/12/07	1	58.30	0.5	58.40	58.20	0.5	15,569	0.00%
2022/12/06	12	58.20	0	0.00	58.40	12	15,598	0.08%
2022/12/05	3	59.67	2	59.50	59.20	1	15,665	0.01%
2022/12/02	1	59.50	0	0.00	60.10	1	15,697	0.01%
2022/12/01	4	60.33	5	60.70	60.40	-1	15,818	-0.01%
2022/11/30	6.7	60.05	4	60.50	60.80	2.7	15,651	0.02%
2022/11/29	1	57.40	9	58.86	59.60	-8	15,187	-0.05%
2022/11/28	4	57.00	16.8	58.11	57.90	-12.8	14,933	-0.09%
2022/11/25	0	0.00	33	57.99	57.90	-33	14,874	-0.22%
2022/11/24	0	0.00	65.4	57.56	57.70	-65.4	14,815	-0.44%
2022/11/23	1.1	56.69	6	56.33	57.10	-4.9	14,784	-0.03%
2022/11/22	0	0.00	4	55.90	55.90	-4	14,719	-0.03%
2022/11/18	4	55.10	0.2	55.40	55.30	3.8	14,865	0.03%
2022/11/17	0	0.00	4	55.50	55.50	-4	14,939	-0.03%
2022/11/16	15	55.68	4	55.80	55.50	11	15,000	0.07%
2022/11/15	5	55.50	4	56.30	56.40	1	14,972	0.01%
2022/11/14	2	55.90	7.2	55.96	56.30	-5.2	14,896	-0.03%
2022/11/11	0.1	55.10	28.5	54.99	55.50	-28.4	14,748	-0.19%
2022/11/10	2	52.80	0	0.00	52.80	2	14,303	0.01%
2022/11/09	1	53.70	0.3	53.80	53.70	0.7	14,324	0.00%
2022/11/08	10.1	53.00	3.2	52.79	53.20	6.9	14,272	0.05%
2022/11/07	6.4	52.77	2.1	52.50	52.80	4.3	14,314	0.03%
2022/11/04	1.2	51.61	3	51.50	51.50	-1.9	14,616	-0.01%
2022/11/03	0	0.00	5.4	51.63	51.70	-5.4	14,659	-0.04%
2022/11/02	1	51.80	2	51.90	51.90	-1	14,696	-0.01%
2022/11/01	1	51.80	6.5	51.65	52.00	-5.5	14,820	-0.04%
2022/10/31	1	51.50	0	0.00	51.00	1	15,003	0.01%
2022/10/28	4	51.05	11	51.37	51.50	-7	15,117	-0.05%
2022/10/27	4	51.35	3	51.20	51.10	1	15,265	0.01%
2022/10/26	0	0.00	30	50.22	50.40	-30	15,365	-0.20%
2022/10/25	3	49.43	25	49.91	49.95	-22	15,349	-0.14%
2022/10/24	1	50.00	6	50.27	49.80	-5	15,418	-0.03%
2022/10/21	0	0.00	2	49.95	49.65	-2	15,610	-0.01%
2022/10/20	13.1	49.21	0	0.00	49.95	13.1	16,274	0.08%
2022/10/19	1	50.40	16	50.78	50.40	-15	16,593	-0.09%
2022/10/18	0	0.00	12	49.71	50.50	-12	16,666	-0.07%
2022/10/17	5.1	48.19	3	48.13	48.70	2.1	16,711	0.01%
2022/10/14	1	49.00	3	48.63	48.45	-2	16,847	-0.01%
2022/10/13	20.1	48.58	0	0.00	48.15	20.1	17,060	0.12%
2022/10/12	1.1	49.31	0	0.00	49.60	1.1	17,138	0.01%
2022/10/05	2	50.60	10	50.56	50.60	-8	17,977	-0.04%
2022/10/04	14.7	49.58	3	49.30	49.45	11.7	18,198	0.06%
2022/10/03	6.4	49.10	0	0.00	48.90	6.4	18,097	0.04%
2022/09/30	7.1	49.36	0	0.00	49.90	7.1	18,121	0.04%
2022/09/29	12	50.02	0.6	50.50	50.30	11.4	17,935	0.06%
2022/09/28	19.2	51.04	0	0.00	50.10	19.2	17,904	0.11%
2022/09/27	15.6	52.12	17	52.26	51.90	-1.5	17,867	-0.01%
2022/09/26	6.2	52.42	14	52.66	52.90	-7.8	17,813	-0.04%
2022/09/22	9.5	53.37	2	54.50	54.40	7.5	18,087	0.04%
2022/09/21	13	56.70	0	0.00	56.50	13	17,955	0.07%
2022/09/20	5	56.86	0	0.00	56.90	5	17,821	0.03%
2022/09/19	5	56.80	0	0.00	56.80	5	17,853	0.03%
2022/09/16	7	56.46	0	0.00	56.50	7	17,869	0.04%
2022/09/15	1	56.60	0	0.00	56.80	1	17,757	0.01%
2022/09/14	21.3	56.71	0	0.00	56.70	21.3	17,795	0.12%
2022/09/13	3	57.60	3	57.80	57.70	0	17,951	0.00%
2022/09/12	4	57.00	4	57.50	57.30	0	18,122	0.00%
2022/09/08	0	0.00	0.3	56.70	56.50	-0.3	18,203	0.00%
2022/09/07	9	56.30	0	0.00	56.10	9	18,272	0.05%
2022/09/06	2	56.70	0	0.00	56.90	2	18,236	0.01%
2022/09/05	0	0.00	3	56.70	56.60	-3	18,410	-0.02%
2022/09/02	0.1	57.20	1.6	56.84	56.60	-1.6	18,653	-0.01%
2022/09/01	12	56.73	0	0.00	57.10	12	18,831	0.06%
2022/08/30	16	57.59	0	0.00	57.30	16	18,747	0.09%
2022/08/29	26	57.37	0	0.00	57.60	26	18,924	0.14%
2022/08/26	3	58.60	0	0.00	58.50	3	18,938	0.02%
2022/08/25	3	58.43	1	58.40	58.30	2	18,981	0.01%
2022/08/23	9	58.29	1.4	58.26	58.20	7.6	20,315	0.04%
2022/08/22	53	59.14	0	0.00	58.80	53	20,608	0.26%
2022/08/19	0	0.00	1	59.80	60.00	-1	20,843	0.00%
2022/08/18	3	59.83	0.1	60.00	60.00	2.9	21,181	0.01%
2022/08/17	2	60.10	4	60.45	60.50	-2	21,624	-0.01%
2022/08/16	0	0.00	1	60.20	60.00	-1	21,915	0.00%
2022/08/15	1	60.30	4	60.00	60.10	-3	22,460	-0.01%
2022/08/12	0.6	60.10	10	60.00	60.00	-9.4	22,599	-0.04%
2022/08/11	1	59.80	6	59.53	59.90	-5	22,914	-0.02%
2022/08/10	6	58.03	1	58.20	58.20	5	23,040	0.02%
2022/08/09	2	58.00	1	58.10	57.90	1	23,536	0.00%
2022/08/08	0	0.00	1	57.90	58.10	-1	24,189	0.00%
2022/08/05	2.1	57.00	6	56.87	57.00	-4	24,727	-0.02%
2022/08/04	1.2	56.00	6.5	56.11	56.00	-5.3	25,216	-0.02%
2022/08/03	5	55.80	0	0.00	56.60	5	25,415	0.02%
2022/08/02	2	55.75	11	56.14	56.60	-9	25,976	-0.03%
2022/08/01	0	0.00	12	56.59	56.60	-12	26,481	-0.05%
2022/07/29	2	55.95	0	0.00	56.10	2	27,374	0.01%
2022/07/28	14	56.51	12	56.36	56.30	2	27,378	0.01%
2022/07/27	36.4	54.86	4	55.18	55.30	32.4	27,223	0.12%
2022/07/26	14.1	59.14	15.7	59.30	59.20	-1.6	26,627	-0.01%
2022/07/25	2	59.10	20	59.08	59.20	-18	26,269	-0.07%
2022/07/22	12	58.37	0	0.00	58.40	12	26,169	0.05%
2022/07/21	1	57.71	21	57.54	58.40	-20	26,216	-0.08%
2022/07/20	7	58.53	3	59.50	58.10	4	26,099	0.02%
2022/07/19	4.1	58.73	4	58.98	58.60	0.1	26,050	0.00%
2022/07/18	2	59.20	9	59.34	59.60	-7	25,942	-0.03%
2022/07/15	4.2	57.39	0	0.00	57.30	4.2	25,728	0.02%
2022/07/14	0	0.00	20	58.75	58.30	-20	25,586	-0.08%
2022/07/13	4	58.43	3.1	58.53	58.70	1	25,488	0.00%
2022/07/12	23	56.13	0	0.00	55.80	23	25,377	0.09%
2022/07/11	0	0.00	1	58.70	58.20	-1	25,036	0.00%
2022/07/08	3	58.87	7	59.09	58.90	-4	25,076	-0.02%
2022/07/07	2.1	58.21	8	59.18	59.20	-5.9	24,927	-0.02%
2022/07/06	15	58.84	0	0.00	58.20	15	24,827	0.06%
2022/07/05	1.2	59.92	18	60.11	60.30	-16.8	24,783	-0.07%
2022/07/04	5	57.96	7	57.83	57.90	-2	24,607	-0.01%
2022/07/01	15.2	59.25	28	58.78	58.30	-12.8	24,789	-0.05%
2022/06/30	13	59.99	0	0.00	59.80	13	24,569	0.05%
2022/06/29	1	60.80	4	60.70	60.80	-3	24,593	-0.01%
2022/06/28	4	61.65	0	0.00	61.60	4	24,565	0.02%
2022/06/27	5	62.16	2	62.60	61.90	3	24,701	0.01%
2022/06/23	3	60.93	0	0.00	61.10	3	24,684	0.01%
2022/06/22	0	0.00	4	63.25	61.70	-4	24,595	-0.02%
2022/06/21	0.1	61.20	17	62.99	63.20	-17	24,682	-0.07%
2022/06/20	3	59.91	0.1	60.40	60.20	2.9	24,679	0.01%
2022/06/17	22	60.91	0	0.00	60.80	22	24,543	0.09%
2022/06/16	2	61.70	0	62.40	61.90	2	24,428	0.01%
2022/06/15	1	62.00	1	61.80	61.80	0	24,586	0.00%
2022/06/14	3	61.50	0	0.00	62.00	3	24,679	0.01%
2022/06/13	25.1	61.66	0	0.00	61.80	25.1	24,582	0.10%
2022/06/10	6	62.82	0	0.00	62.90	6	24,422	0.02%
2022/06/09	3	63.27	0	0.00	63.40	3	24,384	0.01%
2022/06/07	5	63.66	2	64.10	63.40	3	24,563	0.01%
2022/06/06	1.1	63.97	0	0.00	64.00	1.1	24,544	0.00%
2022/06/02	9	63.29	2	64.00	63.70	7	25,130	0.03%
2022/06/01	5	63.54	2	63.60	63.60	3	25,783	0.01%
2022/05/31	3	63.17	18	63.11	64.10	-15	25,952	-0.06%
2022/05/30	10	62.80	25	62.76	63.20	-15	24,693	-0.06%
2022/05/27	1	61.30	2	61.15	61.30	-1	24,505	0.00%
2022/05/26	14	59.85	1	60.00	59.70	13	24,455	0.05%
2022/05/25	17.1	59.31	2	59.65	59.50	15.1	24,745	0.06%
2022/05/24	9	60.29	1.5	60.46	60.10	7.5	24,729	0.03%
2022/05/23	5.9	60.63	0.5	60.90	60.50	5.4	24,463	0.02%
2022/05/20	23	61.91	4.5	62.02	61.80	18.5	24,138	0.08%
2022/05/19	16.2	61.72	5	61.64	61.60	11.2	23,987	0.05%
2022/05/18	1	63.20	13.1	63.12	63.70	-12.1	23,626	-0.05%
2022/05/17	15.1	61.63	3.6	62.72	61.60	11.5	23,407	0.05%
2022/05/16	24.4	62.41	1	62.10	62.40	23.4	23,070	0.10%
2022/05/13	12.7	63.18	13	62.92	63.50	-0.3	22,557	0.00%
2022/05/12	23	64.08	25.1	64.13	63.30	-2.1	22,023	-0.01%
2022/05/11	21.3	66.15	0.7	66.42	66.20	20.6	21,432	0.10%
2022/05/10	21.1	66.59	3	66.60	67.10	18.1	21,167	0.09%
2022/05/09	58.7	68.44	3.1	68.80	67.80	55.5	20,607	0.27%
2022/05/06	56.5	70.94	0	0.00	71.30	56.5	20,087	0.28%
2022/05/05	8.3	74.43	0.2	74.50	74.50	8.2	19,489	0.04%
2022/05/03	0	0.00	5	74.20	73.70	-5	19,964	-0.03%
2022/04/29	16	73.78	0	0.00	74.40	16	20,183	0.08%
2022/04/27	23.1	73.64	0	0.00	73.20	23.1	20,536	0.11%
2022/04/26	0.2	74.80	2	75.10	75.10	-1.9	20,477	-0.01%
2022/04/25	1	74.10	2	74.10	74.80	-1	20,531	0.00%
2022/04/22	11	75.26	16	74.81	75.90	-5	20,641	-0.02%
2022/04/21	5	74.04	1	74.60	74.60	4	20,967	0.02%
2022/04/20	1	73.80	2	74.00	74.90	-1	21,629	0.00%
2022/04/19	14	74.09	3.3	74.21	73.50	10.8	22,024	0.05%
2022/04/18	1	73.61	15	73.98	73.90	-14	23,113	-0.06%
2022/04/15	0	75.50	1.3	75.12	75.10	-1.2	23,008	-0.01%
2022/04/14	10	75.80	0	0.00	75.60	10	23,233	0.04%
2022/04/13	0	0.00	3	76.33	76.40	-3	23,341	-0.01%
2022/04/12	13	75.70	4	75.90	75.80	9	23,389	0.04%
2022/04/11	1.3	75.70	3	75.93	76.50	-1.7	23,312	-0.01%
2022/04/08	5	76.10	5	75.90	76.30	0	23,313	0.00%
2022/04/07	12	76.18	7	76.59	76.00	5	23,325	0.02%
2022/04/06	0	77.00	11	77.47	77.50	-11	23,191	-0.05%
2022/04/01	28	76.55	39	76.85	77.10	-11	23,165	-0.05%
2022/03/31	2	76.35	0	0.00	76.50	2	22,973	0.01%
2022/03/30	0	75.80	12	75.92	76.10	-12	22,906	-0.05%
2022/03/28	11	74.72	0	0.00	75.10	11	22,732	0.05%
2022/03/25	1.5	75.17	0	0.00	75.00	1.5	22,702	0.01%
2022/03/24	4	74.65	0	0.00	75.50	4	22,799	0.02%
2022/03/23	11	75.85	11.4	76.14	75.90	-0.4	24,044	0.00%
2022/03/22	1	73.80	2	73.70	74.30	-1	23,782	0.00%
2022/03/18	2.1	75.38	5	75.18	74.30	-2.9	23,722	-0.01%
2022/03/17	14	74.26	7	74.56	74.80	7	23,610	0.03%
2022/03/16	1	72.80	10.1	73.20	73.10	-9.1	23,482	-0.04%
2022/03/15	11	72.23	0	0.00	72.70	11	23,502	0.05%
2022/03/14	0	73.40	10	73.40	72.70	-10	23,667	-0.04%
2022/03/11	2	73.05	1	73.20	72.70	1	23,716	0.00%
2022/03/10	11	73.81	11	73.39	73.80	0	23,731	0.00%
2022/03/09	2	71.85	2	71.70	71.70	0	23,650	0.00%
2022/03/08	18.2	70.52	17	70.37	70.60	1.2	23,509	0.01%
2022/03/07	43.4	71.69	0	0.00	71.70	43.4	22,942	0.19%
2022/03/04	15.2	74.68	11	74.58	74.40	4.1	22,811	0.02%
2022/03/03	4.6	75.65	0	0.00	75.60	4.6	22,695	0.02%
2022/03/02	1	75.60	8.3	75.76	75.60	-7.3	23,078	-0.03%
2022/03/01	1.2	75.03	0	0.00	76.20	1.2	22,997	0.01%
2022/02/25	14.2	74.74	3.1	74.93	75.10	11.1	22,848	0.05%
2022/02/24	8.6	75.79	2	75.80	75.90	6.6	22,426	0.03%
2022/02/23	1	76.50	0	0.00	76.50	1	22,153	0.00%
2022/02/22	35.1	76.50	3	76.53	76.50	32.1	22,435	0.14%
2022/02/21	2	77.35	6	77.32	77.60	-4	22,575	-0.02%
2022/02/18	3	77.70	50.1	77.90	77.80	-47.1	23,102	-0.20%
2022/02/17	14	78.41	43	78.32	78.20	-29	23,247	-0.12%
2022/02/16	8	77.66	2	77.20	77.80	6	23,189	0.03%
2022/02/15	3.1	76.88	14	77.34	76.60	-10.9	23,115	-0.05%
2022/02/14	2.4	76.15	3	76.17	76.10	-0.6	23,054	0.00%
2022/02/11	2	77.00	0	0.00	77.30	2	23,073	0.01%
2022/02/10	83	76.97	25	76.91	77.40	58	23,110	0.25%
2022/02/09	16.1	76.58	11	76.85	77.10	5.1	23,163	0.02%
2022/02/08	4.1	76.98	12	77.07	76.80	-7.9	23,129	-0.03%
2022/02/07	9	76.03	11	76.80	77.10	-2	23,051	-0.01%
2022/01/26	1.2	75.63	0	0.00	75.60	1.2	22,821	0.01%
2022/01/25	18	75.53	0.2	75.70	75.50	17.8	23,018	0.08%
2022/01/24	15.2	76.36	3	76.40	76.50	12.2	22,773	0.05%
2022/01/21	14	76.86	6	76.83	76.70	8	23,084	0.03%
2022/01/20	14	77.90	8	78.44	78.30	6	22,715	0.03%
2022/01/19	2.1	79.09	4	79.00	78.80	-1.9	22,644	-0.01%
2022/01/18	29.6	79.49	0.9	79.00	79.40	28.7	22,617	0.13%
2022/01/17	3	79.17	2	78.80	78.90	1	22,492	0.00%
2022/01/14	27.4	80.68	34	80.00	80.40	-6.6	22,259	-0.03%
2022/01/13	18	81.15	8	81.03	81.60	10	21,985	0.05%
2022/01/12	35	79.96	8	79.55	80.00	27	21,365	0.13%
2022/01/11	25	77.41	81	78.48	79.90	-56	20,931	-0.27%
2022/01/10	0	0.00	1	76.10	76.40	-1	19,839	-0.01%
2022/01/07	1	75.70	2	76.00	75.70	-1	19,874	-0.01%
2022/01/06	10	75.30	0	0.00	75.90	10	19,670	0.05%
2022/01/05	14	75.40	1	75.50	75.70	13	19,602	0.07%
2022/01/04	7	75.41	0	0.00	75.30	7	19,658	0.04%
2022/01/03	14	75.71	61	75.75	75.30	-47	19,625	-0.24%
2021/12/30	4	76.70	18	76.59	76.30	-14	19,745	-0.07%
2021/12/29	5	76.10	24	76.40	76.60	-19	19,899	-0.10%
2021/12/28	0	0.00	2	75.60	75.90	-2	19,971	-0.01%
2021/12/27	0	0.00	52	75.40	75.20	-52	20,035	-0.26%
2021/12/24	10	75.60	10.6	75.39	75.20	-0.6	20,450	0.00%
2021/12/23	0	0.00	30	74.70	74.80	-30	20,499	-0.15%
2021/12/22	15.9	74.52	0	0.00	74.40	15.9	20,660	0.08%
2021/12/21	3	74.73	5	74.92	74.80	-2	20,663	-0.01%
2021/12/20	13.5	74.31	1	74.10	74.10	12.5	20,665	0.06%
2021/12/17	21	74.66	0	0.00	74.30	21	20,632	0.10%
2021/12/16	1.1	74.71	2	74.60	74.90	-0.9	19,329	0.00%
2021/12/15	20.4	74.57	10	74.60	74.60	10.4	19,813	0.05%
2021/12/14	37.3	74.96	20	74.80	74.90	17.3	20,293	0.09%
2021/12/13	49	75.83	10	76.10	75.70	39	20,323	0.19%
2021/12/10	13	76.05	10.8	75.99	75.90	2.2	20,383	0.01%
2021/12/09	4.3	75.80	50	75.86	76.00	-45.7	20,596	-0.22%
2021/12/08	31	75.30	41	75.28	76.00	-10	21,110	-0.05%
2021/12/07	0	0.00	10	75.00	75.30	-10	20,922	-0.05%
2021/12/06	1	73.50	5	73.50	74.10	-4	20,895	-0.02%
2021/12/03	10	73.90	2	74.10	73.90	8	21,114	0.04%
2021/12/02	0.1	73.90	1.4	73.86	73.70	-1.3	21,136	-0.01%
2021/12/01	1	74.30	0	0.00	74.10	1	21,743	0.00%
2021/11/30	22.1	73.52	1	73.50	73.10	21.1	22,098	0.10%
2021/11/29	2	73.60	2.1	73.36	73.50	-0.1	21,815	0.00%
2021/11/26	3	74.37	1	74.90	74.20	2	21,766	0.01%
2021/11/25	22	74.20	0	0.00	74.30	22	21,798	0.10%
2021/11/24	12	74.55	2	74.70	74.40	10	22,013	0.05%
2021/11/23	6	74.30	0.2	74.50	74.30	5.8	22,200	0.03%
2021/11/22	1.1	74.59	0	0.00	74.40	1.1	22,115	0.00%
2021/11/19	6.2	75.42	23	75.29	74.80	-16.8	22,104	-0.08%
2021/11/18	7	76.37	4.1	76.05	76.40	2.9	22,093	0.01%
2021/11/17	11	75.32	35	75.20	76.10	-24	22,097	-0.11%
2021/11/16	2	73.80	0	0.00	74.00	2	21,727	0.01%
2021/11/15	12	73.83	2	74.35	74.00	10	21,793	0.05%
2021/11/12	15	73.31	0	0.00	73.30	15	21,758	0.07%
2021/11/11	3	72.93	5	73.00	73.00	-2	21,928	-0.01%
2021/11/10	8	73.00	0	0.00	73.00	8	22,005	0.04%
2021/11/09	6	73.17	0	0.00	73.10	6	21,976	0.03%
2021/11/08	6.8	73.34	1	73.50	73.60	5.8	22,005	0.03%
2021/11/05	4.2	72.25	2	72.35	72.50	2.2	22,472	0.01%
2021/11/04	0	0.00	11	72.50	72.50	-11	22,426	-0.05%
2021/11/03	3	72.70	5.4	72.88	72.70	-2.4	22,518	-0.01%
2021/11/02	20.1	72.87	9.3	72.74	72.60	10.8	22,465	0.05%
2021/11/01	15.3	73.04	2	73.15	73.10	13.3	22,134	0.06%
2021/10/29	66.5	73.52	363.6	73.50	73.60	-297.1	21,917	-1.36%	大賣/鉅額交易
2021/10/28	2	74.60	0	0.00	74.50	2	21,354	0.01%
2021/10/27	0	74.80	0	0.00	75.00	0	21,533	0.00%
2021/10/26	6.3	74.96	10	75.20	75.50	-3.7	21,825	-0.02%
2021/10/25	0.6	74.56	3	74.17	74.80	-2.4	21,970	-0.01%
2021/10/22	7.2	74.07	4.4	74.11	74.10	2.8	22,412	0.01%
2021/10/21	1	74.90	0	0.00	74.80	1	22,994	0.00%
2021/10/20	2	74.40	2	74.60	74.30	0	23,928	0.00%
2021/10/19	0	0.00	2	75.20	74.80	-2	24,513	-0.01%
2021/10/18	0.4	75.40	0	0.00	75.10	0.4	25,018	0.00%
2021/10/15	1	75.10	0	0.00	75.10	1	25,417	0.00%
2021/10/13	3	74.37	5.1	74.42	74.50	-2.1	26,599	-0.01%
2021/10/12	1	73.70	0.3	74.10	74.80	0.7	27,409	0.00%
2021/10/08	20	75.60	0	0.00	75.30	20	27,716	0.07%
2021/10/07	15.1	75.55	1	76.30	75.50	14.1	28,192	0.05%
2021/10/06	13	74.01	1	74.20	74.70	12	28,474	0.04%
2021/10/05	13	73.53	47.3	73.59	73.80	-34.3	29,237	-0.12%
2021/10/04	22	74.74	3	75.17	74.40	19	29,236	0.06%
2021/10/01	26.8	75.32	0	0.00	75.40	26.8	29,267	0.09%
2021/09/30	0	0.00	1	76.90	76.70	-1	28,911	0.00%
2021/09/29	14	76.61	0	0.00	76.70	14	28,935	0.05%
2021/09/28	11	77.01	0	0.00	77.50	11	28,835	0.04%
2021/09/27	1	77.90	1.3	77.97	77.70	-0.3	28,897	0.00%
2021/09/24	1	77.80	23	77.61	77.50	-22	28,910	-0.08%
2021/09/23	1	77.70	2	77.90	77.40	-1	29,021	0.00%
2021/09/22	22	76.71	1	77.10	77.10	21	29,044	0.07%
2021/09/17	48	79.76	10	79.60	78.80	38	28,590	0.13%
2021/09/16	2.5	81.04	0	0.00	80.70	2.5	28,189	0.01%
2021/09/15	1	80.80	1	81.01	81.40	0	28,051	0.00%
2021/09/14	1.2	81.21	41.9	81.09	80.80	-40.8	27,943	-0.15%
2021/09/13	9	80.66	71	81.16	81.40	-62	27,843	-0.22%
2021/09/10	63	77.49	2.2	77.77	77.60	60.8	27,755	0.22%
2021/09/09	19	76.73	1	77.20	77.40	18.1	28,035	0.06%
2021/09/08	23.8	77.28	0	0.00	77.40	23.8	27,917	0.09%
2021/09/07	7.1	77.85	9	78.01	78.10	-1.9	27,716	-0.01%
2021/09/06	82	77.63	15	77.80	77.20	67.1	27,656	0.24%
2021/09/03	1	83.50	12	84.50	84.80	-11	27,059	-0.04%
2021/09/02	17	82.89	0.5	82.80	82.70	16.6	26,702	0.06%
2021/09/01	19	84.82	1	84.70	84.20	18	26,371	0.07%
2021/08/31	1	83.80	33	83.81	85.00	-32	26,181	-0.12%
2021/08/30	5	84.40	12.2	84.48	84.80	-7.2	25,889	-0.03%
2021/08/27	23	82.58	28.2	82.77	83.50	-5.2	25,694	-0.02%
2021/08/26	0	0.00	2	81.10	81.30	-2	25,664	-0.01%
2021/08/25	4	80.30	66.4	80.34	80.80	-62.4	25,798	-0.24%
2021/08/24	4	79.98	20	79.83	80.40	-16	25,725	-0.06%
2021/08/23	6	78.43	25	78.74	79.00	-19	25,584	-0.07%
2021/08/20	22	76.23	12	76.46	76.50	10	25,472	0.04%
2021/08/19	4	77.00	9	77.09	77.00	-5	26,040	-0.02%
2021/08/18	30	77.90	8.4	78.04	78.00	21.6	25,902	0.08%
2021/08/17	0	0.00	78	77.60	78.20	-78	26,016	-0.30%
2021/08/16	46	76.65	43	76.59	76.50	3	25,957	0.01%
2021/08/13	4	77.95	33	78.13	78.10	-29	26,571	-0.11%
2021/08/12	2	78.55	0.2	78.70	78.80	1.8	26,794	0.01%
2021/08/11	108	78.71	151	78.55	79.20	-43	27,129	-0.16%	大買/大賣/
2021/08/10	12.1	76.02	2	76.30	76.00	10.1	27,455	0.04%
2021/08/09	11	75.10	25	75.68	76.10	-14	28,302	-0.05%
2021/08/06	12	75.72	0	0.00	76.00	12	28,733	0.04%
2021/08/05	0	0.00	111	76.00	76.30	-111	29,698	-0.37%	大賣/鉅額交易
2021/08/04	10	76.00	1	76.60	76.30	9	31,868	0.03%
2021/08/03	0	0.00	15	76.20	76.40	-15	33,264	-0.05%
2021/08/02	5.1	74.84	6	75.70	76.50	-0.9	34,382	0.00%
2021/07/30	13	75.01	2	75.00	75.00	11	34,549	0.03%
2021/07/29	24	75.81	2	75.70	75.80	22	34,671	0.06%
2021/07/28	36.1	74.71	18	75.43	75.60	18.1	35,189	0.05%
2021/07/27	76.1	76.72	117	77.35	76.40	-40.9	35,754	-0.11%	大賣/
2021/07/26	26.4	81.30	21.3	79.55	78.50	5.1	36,651	0.01%
2021/07/23	9.2	84.05	25	84.04	85.00	-15.8	35,783	-0.04%
2021/07/22	25	84.03	38.3	83.40	84.10	-13.3	35,413	-0.04%
2021/07/21	47.2	81.75	20	81.85	81.80	27.2	35,067	0.08%
2021/07/20	34	81.46	1	81.50	81.50	33	35,157	0.09%
2021/07/19	76	84.37	38	83.36	83.00	38	34,832	0.11%
2021/07/16	109.4	81.85	42.5	82.35	82.90	66.8	34,503	0.19%	大買/
2021/07/15	5.1	79.70	8.2	79.43	79.50	-3.2	33,951	-0.01%
2021/07/14	7	78.09	17	77.66	78.10	-10	33,901	-0.03%
2021/07/13	84.1	76.74	2	77.40	76.20	82.1	33,916	0.24%
2021/07/12	297	75.91	217	77.18	76.10	80	33,786	0.24%	大買/大賣/
2021/07/09	12.1	74.20	0	0.00	74.20	12.1	33,694	0.04%
2021/07/08	0	74.40	33	74.29	74.80	-33	33,692	-0.10%
2021/07/07	41	73.83	6	73.90	74.00	35	33,896	0.10%
2021/07/06	0	0.00	2	73.95	73.70	-2	34,220	-0.01%
2021/07/05	6	73.72	12	73.82	73.90	-6	34,315	-0.02%
2021/07/02	7	73.07	0.1	73.50	72.90	7	34,431	0.02%
2021/07/01	21	73.43	2	73.65	73.40	19	34,570	0.05%
2021/06/30	0	0.00	2	73.70	73.90	-2	34,764	-0.01%
2021/06/29	22	72.60	0	0.00	72.60	22	35,045	0.06%
2021/06/28	27	72.84	8	73.19	73.20	19	35,424	0.05%
2021/06/25	11	72.95	10	73.28	72.90	1	35,800	0.00%
2021/06/24	11	71.45	1	71.90	71.90	10	35,812	0.03%
2021/06/23	73	70.88	1	71.40	71.80	72	36,140	0.20%
2021/06/22	4	70.55	1.8	70.73	70.70	2.3	36,335	0.01%
2021/06/21	35.2	70.05	26.6	70.38	70.00	8.6	36,352	0.02%
2021/06/18	7	71.74	1	71.80	71.30	6	36,089	0.02%
2021/06/17	2	72.20	0	0.00	72.30	2	35,879	0.01%
2021/06/16	36	72.80	8	72.74	72.60	28	36,428	0.08%
2021/06/15	7	73.31	0	0.00	73.00	7	36,476	0.02%
2021/06/11	36.6	73.93	1	73.90	73.80	35.6	36,693	0.10%
2021/06/10	12	73.52	4	73.33	73.80	8	36,729	0.02%
2021/06/09	11	73.01	1	73.10	72.90	10	37,125	0.03%
2021/06/08	36	73.72	4	73.53	73.70	32	37,549	0.09%
2021/06/07	0.2	72.50	2	72.00	73.20	-1.8	38,854	0.00%
2021/06/04	14.2	72.66	0	0.00	72.90	14.2	39,203	0.04%
2021/06/03	8.3	73.73	4.4	74.65	73.60	4	39,914	0.01%
2021/06/02	0	0.00	17.2	73.37	74.50	-17.2	40,087	-0.04%
2021/06/01	0	0.00	2	72.65	73.00	-2	39,920	-0.01%
2021/05/31	3	71.97	22.1	72.12	72.30	-19.1	40,115	-0.05%
2021/05/28	10	71.69	4	71.98	72.00	6	40,194	0.01%
2021/05/27	6	70.53	8	70.49	71.60	-2	40,267	-0.01%
2021/05/26	1	71.50	8	71.38	71.60	-7	40,456	-0.02%
2021/05/25	17	71.82	3	71.97	71.90	14	41,177	0.03%
2021/05/24	3.1	71.38	5.4	71.71	72.00	-2.3	41,309	-0.01%
2021/05/21	19.1	72.10	155.1	72.44	72.00	-136.1	41,400	-0.33%	大賣/鉅額交易
2021/05/20	15	69.93	0	0.00	70.20	15	40,820	0.04%
2021/05/19	37.1	71.64	12	70.81	70.60	25.1	40,702	0.06%
2021/05/18	8.1	70.61	34	70.36	71.40	-25.9	40,660	-0.06%
2021/05/17	19.3	66.27	29	66.81	65.60	-9.7	40,601	-0.02%
2021/05/14	9	69.82	7	70.24	69.60	2	39,774	0.01%
2021/05/13	58	69.73	28	68.81	68.60	30	39,246	0.08%
2021/05/12	135.1	70.89	171.5	71.67	70.00	-36.4	38,421	-0.09%	大買/大賣/
2021/05/11	38.1	76.83	29.1	76.49	74.80	9	36,694	0.02%
2021/05/10	116	73.10	57	74.82	76.60	59	35,260	0.17%	大買/
2021/05/07	64	70.64	122.3	70.38	70.80	-58.3	34,384	-0.17%	大賣/
2021/05/06	63.1	69.54	200	69.56	69.60	-137	34,193	-0.40%	大賣/鉅額交易
2021/05/05	53	70.06	69.5	68.16	69.50	-16.5	33,736	-0.05%
2021/05/04	198.2	67.87	349	66.93	67.40	-150.9	33,156	-0.45%	大買/大賣/鉅額交易
2021/05/03	33.5	69.76	49	70.06	68.80	-15.5	32,463	-0.05%
2021/04/29	11	64.30	47.2	64.33	64.20	-36.2	31,048	-0.12%
2021/04/28	45	65.72	2.4	65.54	65.10	42.6	30,854	0.14%
2021/04/27	21.1	64.37	0.2	64.20	64.90	20.9	30,724	0.07%
2021/04/26	12	63.68	25	63.25	64.10	-13	30,536	-0.04%
2021/04/23	1.4	60.91	32	60.95	61.30	-30.6	30,234	-0.10%
2021/04/22	14	61.01	3	62.00	61.10	11	30,326	0.04%
2021/04/21	16	60.99	3	61.03	61.40	13	30,017	0.04%
2021/04/20	21	61.97	15.1	61.87	61.80	5.9	30,043	0.02%
2021/04/19	3	60.77	16	61.16	61.80	-13	30,178	-0.04%
2021/04/16	39	59.35	3	59.47	60.00	36	30,110	0.12%
2021/04/15	43	59.08	114	58.52	60.00	-71	30,284	-0.23%	大賣/
2021/04/14	254	56.90	275.1	56.75	57.10	-21.1	29,598	-0.07%	大買/大賣/
2021/04/13	34.5	58.12	7	57.91	57.80	27.5	29,559	0.09%
2021/04/12	10	57.70	38.5	57.65	58.00	-28.5	29,197	-0.10%
2021/04/09	20	56.52	4	56.38	56.40	16	28,971	0.06%
2021/04/08	15.1	56.90	1	56.90	56.90	14.1	28,985	0.05%
2021/04/07	24	57.04	1	57.30	57.50	23	29,180	0.08%
2021/04/06	39	57.65	2	57.70	57.30	37	28,913	0.13%
2021/04/01	45	57.61	44	57.71	57.80	1	28,624	0.00%
2021/03/31	19	56.89	21	57.10	56.80	-2	28,086	-0.01%
2021/03/30	5	56.00	35	56.60	56.80	-30	27,757	-0.11%
2021/03/29	33	55.78	48	55.78	55.90	-15	27,361	-0.05%
2021/03/26	1	55.50	13.4	55.71	55.50	-12.4	27,328	-0.05%
2021/03/25	30	55.20	23	55.00	55.30	7	27,357	0.03%
2021/03/24	26	54.40	0	0.00	54.40	26	27,212	0.10%
2021/03/23	23	54.59	45	54.74	54.50	-22	27,030	-0.08%
2021/03/22	12	53.51	8	53.86	53.90	4	26,920	0.01%
2021/03/19	57	53.64	23	53.96	53.70	34	27,234	0.12%
2021/03/18	19	54.46	3.1	54.79	54.40	15.9	26,995	0.06%
2021/03/17	18	54.72	2	54.45	54.50	16	27,457	0.06%
2021/03/16	27	55.37	30	55.58	55.40	-3	27,420	-0.01%
2021/03/15	54	55.63	21.9	56.30	55.50	32.1	27,388	0.12%
2021/03/12	62	54.95	11	54.97	54.90	51	27,099	0.19%
2021/03/11	54.1	55.73	58	55.84	55.40	-3.9	26,922	-0.01%
2021/03/10	7	53.44	13	53.77	54.00	-6	25,773	-0.02%
2021/03/09	90	53.31	51	53.46	53.70	39	25,454	0.15%
2021/03/08	54	52.14	91	51.95	52.10	-37	24,877	-0.15%
2021/03/05	100	50.59	7	50.74	50.80	93	24,534	0.38%
2021/03/04	32	50.47	11	50.76	50.60	21	25,238	0.08%
2021/03/03	6	51.08	20	50.78	51.00	-14	25,089	-0.06%
2021/03/02	6	50.38	22	50.82	50.10	-16	24,982	-0.06%
2021/02/26	115	50.50	30	51.22	49.90	85	24,694	0.34%	大買/
2021/02/25	6.1	51.50	76.2	51.20	51.70	-70.2	23,847	-0.29%
2021/02/24	2	49.93	24	49.96	50.00	-22	23,128	-0.10%
2021/02/23	25	49.72	30	49.59	49.75	-5	22,937	-0.02%
2021/02/22	37	49.30	10	49.55	48.95	27	22,702	0.12%
2021/02/19	18	48.88	14	49.12	49.10	4	22,644	0.02%
2021/02/18	44	49.50	32	49.64	49.20	12	22,724	0.05%
2021/02/17	13	48.83	83	48.84	48.90	-70	22,516	-0.31%
2021/02/05	36	47.23	22	47.03	46.90	14	21,815	0.06%
2021/02/04	18.1	47.00	0	0.00	47.10	18.1	22,053	0.08%
2021/02/03	21	47.11	54	47.38	47.60	-33	22,835	-0.14%
2021/02/02	3	46.20	43	46.99	47.25	-40	22,979	-0.17%
2021/02/01	20	45.94	20	45.73	45.95	0	22,665	0.00%
2021/01/29	14	45.87	18	45.70	45.55	-4	22,644	-0.02%
2021/01/28	29	46.16	35	46.25	46.20	-6	22,410	-0.03%
2021/01/27	5	46.60	9	46.78	46.80	-4	22,191	-0.02%
2021/01/26	53	46.81	4	47.50	46.50	49	22,119	0.22%
2021/01/25	18	46.82	48.2	47.19	47.40	-30.2	21,928	-0.14%
2021/01/22	2	46.25	3	46.35	46.25	-1	21,726	0.00%
2021/01/21	13	46.33	0	0.00	46.20	13	21,634	0.06%
2021/01/20	26	46.38	24	46.83	46.20	2	21,583	0.01%
2021/01/19	23	47.30	9	47.41	47.25	14	21,378	0.07%
2021/01/18	10	46.78	14	46.76	46.95	-4	21,305	-0.02%
2021/01/15	19	47.93	1	48.00	47.60	18	21,046	0.09%
2021/01/14	43	48.12	44	48.27	48.45	-1	20,910	0.00%
2021/01/13	6.8	47.92	12.1	48.16	48.30	-5.3	20,703	-0.03%
2021/01/12	30	48.11	30	48.25	47.75	0	20,349	0.00%
2021/01/11	52	47.57	43	47.80	47.40	9	19,832	0.05%
2021/01/08	38	46.99	41	46.99	47.45	-3	19,420	-0.02%
2021/01/07	10	46.20	11	46.23	46.20	-1	18,928	-0.01%
2021/01/06	16	46.06	5	46.20	45.60	11	18,827	0.06%
2021/01/05	4	45.95	1.5	46.10	46.35	2.5	18,643	0.01%
2021/01/04	12	46.24	15	46.24	46.25	-3	18,599	-0.02%
2020/12/31	27.3	46.49	21	46.52	46.75	6.3	18,506	0.03%
2020/12/30	22	45.85	21	46.40	46.90	1	18,315	0.01%
2020/12/28	3	45.37	0	0.00	45.55	3	18,096	0.02%
2020/12/25	4	45.63	2	45.53	45.50	2	18,122	0.01%
2020/12/24	3	45.43	12	45.45	45.55	-9	18,141	-0.05%
2020/12/23	4	44.60	1	44.75	44.80	3	17,948	0.02%
2020/12/22	4	45.01	2	45.20	44.90	2	17,960	0.01%
2020/12/21	6	45.30	2	45.50	45.50	4	18,211	0.02%
2020/12/18	8	46.08	26	46.13	46.00	-18	18,064	-0.10%
2020/12/17	5	46.21	1.7	46.35	46.20	3.3	17,979	0.02%
2020/12/16	3	46.35	18	46.25	46.35	-15	18,050	-0.08%
2020/12/15	69	46.21	40	46.02	45.85	29	18,040	0.16%
2020/12/14	14	47.25	52	47.72	47.30	-38	17,640	-0.22%
2020/12/11	120	47.39	145	46.87	47.20	-25	17,326	-0.14%	大買/大賣/
2020/12/10	5	45.69	25	45.67	45.65	-20	16,697	-0.12%
2020/12/09	22	45.14	1	45.00	45.10	21	16,532	0.13%
2020/12/08	6	44.84	12	45.00	45.40	-6	16,584	-0.04%
2020/12/07	18	45.47	5	45.44	45.60	13	16,494	0.08%
2020/12/04	12	45.00	29.7	44.81	45.15	-17.7	16,320	-0.11%
2020/12/03	7	44.75	0.1	44.60	44.45	6.9	16,105	0.04%
2020/12/02	17	44.49	3	44.53	44.55	14	15,890	0.09%
2020/12/01	1	44.75	0	0.00	44.80	1	15,675	0.01%
2020/11/30	20	44.95	0.9	44.60	44.30	19.1	15,570	0.12%
2020/11/27	11	45.42	2	45.50	45.65	9	14,834	0.06%
2020/11/26	20	45.55	12	45.61	45.60	8	14,746	0.05%
2020/11/25	0	0.00	3	45.33	45.15	-3	14,672	-0.02%
2020/11/24	4	45.06	0	0.00	44.95	4	14,637	0.03%
2020/11/23	10	45.40	1	45.30	45.50	9	14,581	0.06%
2020/11/20	14	44.71	60	44.71	44.90	-46	14,590	-0.32%
2020/11/19	2	45.43	2.5	45.45	45.25	-0.5	14,975	0.00%
2020/11/18	0.1	45.50	14	45.53	45.50	-13.9	14,881	-0.09%
2020/11/17	4	45.34	11	45.54	45.55	-7	14,877	-0.05%
2020/11/16	15	45.66	3	45.77	45.55	12	14,813	0.08%
2020/11/13	5	45.24	1	45.30	45.30	4	14,784	0.03%
2020/11/12	6.1	44.98	1	45.25	45.20	5.1	14,647	0.03%
2020/11/11	68	45.31	119	44.64	45.55	-51	14,376	-0.35%	大賣/
2020/11/10	2	43.35	32	43.61	43.60	-30	13,554	-0.22%
2020/11/09	0	0.00	42	42.67	42.70	-42	13,328	-0.32%
2020/11/06	0	0.00	7	41.93	41.95	-7	13,253	-0.05%
2020/11/04	0	0.00	4	41.53	41.65	-4	13,527	-0.03%
2020/11/03	0	0.00	3	41.58	41.60	-3	13,592	-0.02%
2020/10/29	4	40.78	0	0.00	40.75	4	13,549	0.03%
2020/10/28	4	41.18	0	0.00	41.35	4	13,517	0.03%
2020/10/27	2	41.25	0	0.00	41.30	2	13,626	0.01%
2020/10/23	2	41.35	0	0.00	41.40	2	13,717	0.01%
2020/10/22	0	0.00	4	41.58	41.50	-4	13,769	-0.03%
2020/10/16	0	0.00	2	41.40	41.35	-2	13,717	-0.01%
2020/10/15	7	41.51	0.6	41.45	41.30	6.4	13,830	0.05%
2020/10/14	5	41.76	10	41.80	41.80	-5	13,725	-0.04%
2020/10/13	1	41.40	0	0.00	41.45	1	13,582	0.01%
2020/10/08	1	41.10	0.1	41.20	41.05	0.9	13,607	0.01%
2020/10/07	0	0.00	1.1	41.35	41.15	-1.1	13,557	-0.01%
2020/10/06	5	41.50	0	0.00	41.50	5	13,534	0.04%
2020/09/30	0	41.80	0	0.00	41.90	0	13,544	0.00%
2020/09/29	1	41.50	0	0.00	41.65	1	13,566	0.01%
2020/09/28	0	0.00	1	41.15	41.30	-1	13,654	-0.01%
2020/09/24	35	40.87	0	0.00	40.60	35	13,700	0.26%
2020/09/23	3	41.42	0	0.00	41.75	3	13,275	0.02%
2020/09/22	25	41.90	0	0.00	41.90	25	13,140	0.19%
2020/09/21	80	42.67	5	42.40	42.40	75	13,295	0.56%
2020/09/18	3	42.85	0	0.00	42.85	3	13,252	0.02%
2020/09/16	0	0.00	12	43.58	43.75	-12	13,096	-0.09%
2020/09/15	0	0.00	13	43.69	43.75	-13	13,018	-0.10%
2020/09/14	5	43.65	58	43.56	43.65	-53	13,087	-0.40%
2020/09/11	0	0.00	40	43.37	43.45	-40	13,010	-0.31%
2020/09/10	10	43.15	94	43.08	43.05	-84	12,965	-0.65%
2020/09/09	1	41.80	2.7	41.93	42.25	-1.7	12,854	-0.01%
2020/09/08	0	0.00	1	42.50	42.50	-1	12,825	-0.01%
2020/09/04	1	42.30	0	0.00	42.45	1	13,169	0.01%
2020/09/03	1	42.40	17	42.75	42.75	-16	13,311	-0.12%
2020/09/02	19	42.23	0	0.00	42.20	19	13,346	0.14%
2020/09/01	21.4	42.60	0	0.00	42.80	21.4	13,346	0.16%
2020/08/31	63	42.78	0.6	42.95	42.80	62.4	13,272	0.47%
2020/08/28	0	0.00	6	43.47	43.30	-6	13,213	-0.05%
2020/08/27	11	42.98	8	42.95	43.10	3	13,266	0.02%
2020/08/26	2	43.18	3	43.33	43.40	-1	13,235	-0.01%
2020/08/25	1	42.45	107	43.43	43.40	-106	13,156	-0.81%	大賣/鉅額交易
2020/08/24	0	0.00	1	41.75	41.70	-1	12,833	-0.01%
2020/08/21	32	41.49	2	41.55	41.80	30	12,897	0.23%
2020/08/20	24	41.80	1	42.55	41.40	23	12,766	0.18%
2020/08/19	0	0.00	19	43.16	42.75	-19	12,709	-0.15%
2020/08/18	0	0.00	1	42.50	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	4	42.40	42.50	-4	12,560	-0.03%
2020/08/14	3	41.75	0	0.00	41.85	3	12,580	0.02%
2020/08/13	0	0.00	2	41.93	42.00	-2	12,658	-0.02%
2020/08/12	15	41.82	0.6	41.90	41.85	14.4	12,773	0.11%
2020/08/11	4	42.05	0	0.00	41.75	4	12,660	0.03%
2020/08/10	0	0.00	10	41.55	41.75	-10	12,546	-0.08%
2020/08/07	6	41.29	0	41.30	41.15	6	12,544	0.05%
2020/08/06	2	41.50	0	0.00	41.55	2	12,531	0.02%
2020/08/05	1	41.30	1	41.40	41.40	0	12,568	0.00%
2020/08/04	13	41.30	0.1	41.35	41.30	12.9	12,604	0.10%
2020/08/03	19	41.52	5	41.27	41.25	14	12,627	0.11%
2020/07/31	16	41.73	0	0.00	41.75	16	12,603	0.13%
2020/07/30	0	0.00	1	42.00	42.20	-1	12,463	-0.01%
2020/07/29	9.5	41.94	1	41.80	41.80	8.5	12,418	0.07%
2020/07/28	0	0.00	2	41.65	41.70	-2	12,617	-0.02%
2020/07/24	16	42.23	0	0.00	42.00	16	12,880	0.12%
2020/07/23	3	42.63	0	0.00	42.70	3	12,799	0.02%
2020/07/22	0	0.00	7	42.94	43.10	-7	12,889	-0.05%
2020/07/20	2	42.55	0	0.00	42.65	2	12,732	0.02%
2020/07/16	0	0.00	2.6	42.82	42.85	-2.6	13,060	-0.02%
2020/07/15	0	0.00	10	43.00	42.80	-10	13,046	-0.08%
2020/07/14	0	0.00	1	42.90	42.70	-1	13,170	-0.01%
2020/07/13	0	0.00	0.2	42.90	43.00	-0.2	13,365	0.00%
2020/07/10	0	0.00	5	42.45	42.40	-5	13,490	-0.04%
2020/07/09	0	0.00	11	43.72	42.80	-11	13,702	-0.08%
2020/07/07	75	43.05	84	43.64	43.30	-9	13,722	-0.07%
2020/07/06	4	43.10	3	43.27	43.30	1	13,742	0.01%
2020/07/03	0	0.00	16	42.71	42.80	-16	13,867	-0.12%
2020/07/02	11	42.16	0	0.00	42.10	11	14,007	0.08%
2020/07/01	11	41.83	16	42.09	42.30	-5	14,311	-0.03%
2020/06/30	18	43.94	32	43.82	43.90	-14	14,307	-0.10%
2020/06/29	3	43.62	1	43.60	43.80	2	14,241	0.01%
2020/06/24	7	44.11	2	44.18	44.15	5	14,247	0.04%
2020/06/23	35	43.50	0	0.00	44.00	35	14,476	0.24%
2020/06/22	65	43.41	0	0.00	43.60	65	14,552	0.45%
2020/06/19	34	43.70	0	0.00	43.60	34	14,773	0.23%
2020/06/17	20	43.80	0	0.00	44.30	20	15,019	0.13%
2020/06/16	0	0.00	9	44.15	44.10	-9	15,493	-0.06%
2020/06/15	10	43.35	45	43.15	43.10	-35	16,095	-0.22%
2020/06/12	12	42.78	4	42.99	43.25	8	16,407	0.05%
2020/06/11	3	44.23	0	0.00	43.60	3	16,848	0.02%
2020/06/10	2	44.55	41	44.29	44.60	-39	17,044	-0.23%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/08	8	43.73	9	43.83	43.85	-1	18,181	-0.01%
2020/06/05	5	43.53	5	43.55	43.50	0	18,324	0.00%
2020/06/04	4	43.45	11	43.45	43.55	-7	18,566	-0.04%
2020/06/03	1	43.50	22	43.45	43.55	-21	18,973	-0.11%
2020/06/02	0	0.00	15	42.90	42.95	-15	18,957	-0.08%
2020/06/01	5	42.60	5	42.90	42.50	0	18,967	0.00%
2020/05/29	21	41.76	3	42.05	42.40	18	18,961	0.09%
2020/05/28	15	42.28	1	42.70	42.05	14	18,742	0.07%
2020/05/27	0	0.00	2	42.70	42.65	-2	18,852	-0.01%
2020/05/26	1	42.65	39	42.67	42.45	-38	18,940	-0.20%
2020/05/25	10	41.05	2	41.45	41.70	8	18,867	0.04%
2020/05/22	11	41.90	1	41.70	41.70	10	18,881	0.05%
2020/05/21	9	42.10	3	42.70	42.70	6	18,910	0.03%
2020/05/20	2	42.05	22	42.26	42.25	-20	18,801	-0.11%
2020/05/19	14	42.01	10	41.89	42.00	4	18,690	0.02%
2020/05/18	0	0.00	6	41.24	41.20	-6	18,448	-0.03%
2020/05/15	4	40.95	5	40.90	41.15	-1	18,430	-0.01%
2020/05/14	10	40.75	0	0.00	40.55	10	18,263	0.05%
2020/05/12	3	40.95	1	41.10	41.20	2	18,167	0.01%
2020/05/07	2	40.50	0.1	40.60	40.50	1.9	18,279	0.01%
2020/05/05	1	40.65	1	41.10	40.65	0	18,380	0.00%
2020/05/04	15	40.64	13	40.85	40.75	2	18,411	0.01%
2020/04/30	0	0.00	22	41.88	42.30	-22	18,225	-0.12%
2020/04/29	5	41.15	10	40.85	41.05	-5	18,188	-0.03%
2020/04/28	0	0.00	1	40.25	40.30	-1	18,182	-0.01%
2020/04/27	0	0.00	26	39.97	40.10	-26	18,723	-0.14%
2020/04/24	0	0.00	1	39.20	39.20	-1	18,683	-0.01%
2020/04/23	0	0.00	33	39.96	39.60	-33	18,723	-0.18%
2020/04/22	2	38.53	4	38.80	39.45	-2	18,721	-0.01%
2020/04/21	21	39.63	0	0.00	39.00	21	18,670	0.11%
2020/04/20	6	40.24	0	0.00	40.10	6	18,566	0.03%
2020/04/17	9	40.63	55	40.77	40.60	-46	18,610	-0.25%
2020/04/16	7	40.29	0	0.00	40.20	7	18,482	0.04%
2020/04/15	8	40.83	5	40.90	41.05	3	18,295	0.02%
2020/04/14	0.9	40.65	21	40.29	40.65	-20.1	18,190	-0.11%
2020/04/13	15	39.47	21	39.78	39.50	-6	18,003	-0.03%
2020/04/10	1	39.25	30	38.96	39.20	-29	17,881	-0.16%
2020/04/09	5	38.10	14	38.24	38.20	-9	17,767	-0.05%
2020/04/08	5	37.84	11	37.90	37.95	-6	17,642	-0.03%
2020/04/07	15	37.44	11	37.53	37.25	4	17,403	0.02%
2020/04/06	3	36.90	10	37.15	37.30	-7	17,181	-0.04%
2020/04/01	9	37.48	7	37.43	37.40	2	16,908	0.01%
2020/03/31	20	37.60	0	0.00	37.55	20	16,767	0.12%
2020/03/30	5	38.05	3	37.87	37.90	2	16,494	0.01%
2020/03/27	12	38.02	30	38.34	38.30	-18	16,359	-0.11%
2020/03/26	8	37.51	15	36.99	37.30	-7	16,114	-0.04%
2020/03/25	13	37.23	11	37.09	37.10	2	16,112	0.01%
2020/03/24	6	36.42	7	36.59	36.25	-1	15,922	-0.01%
2020/03/23	15	35.44	0	0.00	36.00	15	15,817	0.09%
2020/03/20	24	35.94	8	37.43	37.50	16	15,842	0.10%
2020/03/19	18	35.03	11	35.63	34.85	7	15,428	0.05%
2020/03/18	34	37.10	38	36.80	36.85	-4	15,332	-0.03%
2020/03/17	0	0.00	1	37.40	37.35	-1	15,127	-0.01%
2020/03/16	9	38.62	1	38.20	38.05	8	14,810	0.05%
2020/03/13	22	38.32	5	38.17	39.65	17	14,425	0.12%
2020/03/12	23	40.92	15	41.20	40.50	8	13,472	0.06%
2020/03/11	12	42.41	10.7	42.55	42.15	1.3	13,056	0.01%
2020/03/10	10	42.25	10	42.25	42.35	0	13,022	0.00%
2020/03/09	17	42.57	7	42.53	42.35	10	12,848	0.08%
2020/03/06	27	44.25	0	0.00	44.20	27	12,372	0.22%
2020/03/04	0	0.00	2	44.18	44.45	-2	12,451	-0.02%
2020/03/03	17	44.18	0	0.00	44.15	17	12,548	0.14%
2020/03/02	18	43.80	2	44.05	43.95	16	12,678	0.13%
2020/02/27	17	44.48	9	44.42	44.45	8	13,147	0.06%
2020/02/26	2	44.63	0	0.00	44.70	2	13,411	0.01%
2020/02/25	1	44.75	10	44.95	44.95	-9	13,301	-0.07%
2020/02/24	38	45.10	1	45.25	45.00	37	13,338	0.28%
2020/02/21	13	45.78	6	45.84	45.70	7	13,244	0.05%
2020/02/20	25	46.07	0	0.00	46.10	25	13,321	0.19%
2020/02/19	0	0.00	16	46.24	46.35	-16	13,295	-0.12%
2020/02/18	0	0.00	2	45.90	46.00	-2	13,310	-0.02%
2020/02/17	18	45.72	0	0.00	45.95	18	13,316	0.14%
2020/02/14	0	0.00	2	46.05	46.15	-2	13,329	-0.02%
2020/02/13	35	46.11	3	46.35	46.05	32	13,428	0.24%
2020/02/12	0	0.00	28	46.52	46.35	-28	13,455	-0.21%
2020/02/11	18	45.93	9	45.86	46.00	9	13,347	0.07%
2020/02/10	28	44.91	25	45.15	45.15	3	13,575	0.02%
2020/02/07	14	45.29	0	0.00	45.40	14	14,026	0.10%
2020/02/06	0	0.00	13	45.85	46.00	-13	14,017	-0.09%
2020/02/05	2	44.90	0	0.00	45.40	2	13,961	0.01%
2020/02/04	3	44.20	22	44.90	45.05	-19	13,912	-0.14%
2020/02/03	23	44.10	54	44.04	44.15	-31	13,979	-0.22%
2020/01/31	5	45.19	0	0.00	45.05	5	13,806	0.04%
2020/01/30	41	45.28	2	45.85	45.00	39	13,719	0.28%
2020/01/20	0	0.00	3	47.10	47.10	-3	13,126	-0.02%
2020/01/17	0	0.00	2	47.15	47.15	-2	13,064	-0.02%
2020/01/16	12	46.70	0	0.00	46.90	12	12,986	0.09%
2020/01/15	25	46.78	0	0.00	46.80	25	12,907	0.19%
2020/01/14	5	46.90	0	0.00	47.00	5	12,838	0.04%
2020/01/13	6	46.61	11	46.86	46.80	-5	12,734	-0.04%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/09	8	45.99	0	0.00	46.00	8	12,608	0.06%
2020/01/08	19	45.87	1	45.90	45.80	18	12,623	0.14%
2020/01/07	12	46.24	0	0.00	46.30	12	12,548	0.10%
2020/01/06	2	46.35	156	46.34	46.40	-154	12,563	-1.23%	大賣/鉅額交易
2020/01/03	0	0.00	29	46.68	46.75	-29	12,558	-0.23%
2020/01/02	8	46.44	0	0.00	46.45	8	12,533	0.06%
2019/12/31	4	46.40	35	46.60	46.40	-31	12,504	-0.25%
2019/12/30	23	46.51	0	0.00	46.70	23	12,500	0.18%
2019/12/27	0	0.00	7	46.64	46.75	-7	12,512	-0.06%
2019/12/26	2	46.45	2	46.45	46.50	0	12,435	0.00%
2019/12/25	15	46.36	3	46.40	46.45	12	12,509	0.10%
2019/12/24	21	46.47	27	46.53	46.50	-6	12,542	-0.05%
2019/12/23	25	46.41	6	46.45	46.65	19	12,613	0.15%
2019/12/20	3	46.50	2	46.55	46.75	1	12,650	0.01%
2019/12/18	4	46.54	4	46.78	46.75	0	12,459	0.00%
2019/12/17	19	46.29	7	46.42	46.50	12	12,454	0.10%
2019/12/16	43	46.66	5	46.93	46.60	38	12,268	0.31%
2019/12/13	9	47.05	92	46.88	47.15	-83	12,136	-0.68%
2019/12/12	1	46.05	73	46.00	46.05	-72	11,685	-0.62%
2019/12/11	1	45.90	25	45.92	45.95	-24	11,598	-0.21%
2019/12/10	4	45.50	3	45.52	45.55	1	11,447	0.01%
2019/12/09	3	45.32	2	45.45	45.45	1	11,404	0.01%
2019/12/06	2	45.25	12	45.24	45.45	-10	11,572	-0.09%
2019/12/05	0	0.00	10	45.43	45.50	-10	11,663	-0.09%
2019/12/04	9	44.67	3	44.73	44.80	6	11,452	0.05%
2019/12/03	2	44.60	3	44.83	44.90	-1	11,512	-0.01%
2019/12/02	7	44.52	2	44.80	44.80	5	11,513	0.04%
2019/11/29	25	44.90	5	45.05	44.80	20	11,431	0.17%
2019/11/28	34	45.49	4	45.50	45.40	30	11,208	0.27%
2019/11/27	20	45.81	18	45.86	45.85	2	11,107	0.02%
2019/11/26	2	46.35	5	46.37	46.00	-3	10,945	-0.03%
2019/11/25	0	0.00	22	45.93	46.10	-22	10,286	-0.21%
2019/11/22	1	44.95	202	45.10	45.30	-201	10,034	-2.00%	大賣/鉅額交易
2019/11/21	7	45.01	2	45.10	45.05	5	10,041	0.05%
2019/11/20	0	0.00	0.7	45.35	45.45	-0.7	9,948	-0.01%
2019/11/19	2	45.30	2	45.50	45.55	0	9,880	0.00%
2019/11/18	8	45.25	0	0.00	45.60	8	9,831	0.08%
2019/11/15	5	45.06	6	45.29	45.30	-1	9,898	-0.01%
2019/11/14	8	45.09	0	0.00	45.10	8	9,986	0.08%
2019/11/13	6	45.24	2	45.25	45.30	4	10,209	0.04%
2019/11/12	292	45.71	2	45.80	45.55	290	10,259	2.83%	大買/鉅額交易
2019/11/11	12	45.09	8	45.18	45.20	4	10,222	0.04%
2019/11/08	7	45.51	2	45.60	45.60	5	10,236	0.05%
2019/11/07	65	46.05	763	45.41	45.50	-698	10,148	-6.88%	大賣/鉅額交易
2019/11/06	18	45.64	25	45.77	45.85	-7	9,873	-0.07%
2019/11/05	7	45.09	0	0.00	44.95	7	9,380	0.07%
2019/11/04	3	44.72	8	44.84	44.95	-5	9,414	-0.05%
2019/11/01	2	44.48	0	0.00	44.55	2	9,445	0.02%
2019/10/31	25	44.86	0	0.00	44.55	25	9,553	0.26%
2019/10/30	4	45.29	3	45.40	45.45	1	9,452	0.01%
2019/10/29	2	45.20	0	0.00	45.45	2	9,564	0.02%
2019/10/28	2	45.25	0	0.00	45.30	2	9,503	0.02%
2019/10/25	0	0.00	5	45.45	45.50	-5	9,528	-0.05%
2019/10/24	2	45.15	3	45.45	45.55	-1	9,527	-0.01%
2019/10/23	5	45.19	5	45.16	45.20	0	9,479	0.00%
2019/10/22	4	45.49	2	45.25	45.50	2	9,502	0.02%
2019/10/21	0	0.00	2	45.35	45.40	-2	9,511	-0.02%
2019/10/18	1	45.10	3	45.33	45.25	-2	9,561	-0.02%
2019/10/17	2	45.05	6	45.29	45.30	-4	9,504	-0.04%
2019/10/16	0	0.00	14	45.09	45.25	-14	9,499	-0.15%
2019/10/15	5	44.84	1	45.20	44.95	4	9,492	0.04%
2019/10/14	2	44.75	9	44.69	44.80	-7	9,512	-0.07%
2019/10/09	12	44.17	4	44.55	43.90	8	9,473	0.08%
2019/10/08	2	44.35	3	44.50	44.30	-1	9,457	-0.01%
2019/10/07	2	43.90	0	0.00	44.00	2	9,406	0.02%
2019/10/04	4	43.95	2	44.03	44.00	2	9,453	0.02%
2019/10/03	5	44.16	0.1	44.15	44.10	4.9	9,476	0.05%
2019/10/02	0	0.00	1	44.75	44.75	-1	9,489	-0.01%
2019/10/01	0	0.00	1	44.90	45.00	-1	9,586	-0.01%
2019/09/27	0	0.00	1	44.60	44.55	-1	9,708	-0.01%
2019/09/25	7	44.56	0	0.00	44.40	7	10,268	0.07%
2019/09/23	2	44.70	2	45.00	44.85	0	10,504	0.00%
2019/09/20	2	45.15	0	0.00	45.15	2	10,806	0.02%
2019/09/19	3	45.27	0	0.00	45.20	3	10,757	0.03%
2019/09/18	0	0.00	5	45.50	45.60	-5	10,735	-0.05%
2019/09/16	6	45.15	4	45.20	45.30	2	10,762	0.02%
2019/09/12	0	0.00	29	45.25	45.00	-29	10,726	-0.27%
2019/09/10	1	44.90	1.1	44.99	44.90	-0.1	10,813	0.00%
2019/09/09	12	44.23	3	44.45	44.55	9	10,670	0.08%
2019/09/05	0	0.00	15	43.78	43.95	-15	10,660	-0.14%
2019/09/03	2	43.65	0	0.00	43.25	2	10,585	0.02%
2019/08/30	2	43.25	2	43.40	43.65	0	10,756	0.00%
2019/08/29	2	43.18	1	43.15	43.15	1	10,797	0.01%
2019/08/28	5	43.50	0	0.00	43.70	5	10,818	0.05%
2019/08/27	0	0.00	1	43.35	43.50	-1	10,851	-0.01%
2019/08/26	27	43.00	0	0.00	43.00	27	10,789	0.25%
2019/08/21	0	0.00	12	43.23	42.90	-12	11,145	-0.11%
2019/08/19	3	43.30	5	43.50	43.35	-2	11,128	-0.02%
2019/08/16	5	41.90	25	42.51	43.15	-20	11,048	-0.18%
2019/08/15	5	41.90	4	42.13	41.90	1	10,942	0.01%
2019/08/14	4	42.13	7	42.21	42.05	-3	11,055	-0.03%
2019/08/13	3	42.40	2	42.35	42.30	1	11,116	0.01%
2019/08/12	7	42.04	3	42.20	41.90	4	11,259	0.04%
2019/08/08	3.5	41.98	2	41.95	41.90	1.5	11,569	0.01%
2019/08/07	1	41.80	0	0.00	41.65	1	11,618	0.01%
2019/08/06	20	41.40	1	41.95	41.70	19	11,901	0.16%
2019/08/05	6	42.00	5	42.20	42.00	1	11,942	0.01%
2019/08/02	6	42.48	7	42.35	42.35	-1	11,942	-0.01%
2019/08/01	10	42.90	0	0.00	42.90	10	12,024	0.08%
2019/07/31	3	43.30	0	0.00	43.20	3	12,042	0.02%
2019/07/30	4	43.60	0	0.00	43.50	4	11,991	0.03%
2019/07/24	3	43.45	0	0.00	43.45	3	12,543	0.02%
2019/07/23	0	0.00	10	43.65	43.55	-10	12,576	-0.08%
2019/07/19	4	43.65	5	43.85	43.50	-1	12,593	-0.01%
2019/07/18	3	43.40	19	43.45	43.45	-16	12,590	-0.13%
2019/07/17	0	0.00	2	43.73	43.50	-2	12,580	-0.02%
2019/07/15	1	43.90	2	43.90	43.85	-1	12,428	-0.01%
2019/07/12	2	44.05	0	0.00	43.95	2	12,723	0.02%
2019/07/11	2	44.18	0	0.00	44.20	2	12,840	0.02%
2019/07/10	3	44.35	0	0.00	44.30	3	13,018	0.02%
2019/07/09	1	43.95	2	44.15	44.05	-1	13,055	-0.01%
2019/07/08	3	44.25	0	0.00	44.20	3	13,061	0.02%
2019/07/05	0	0.00	2	44.30	44.30	-2	13,178	-0.02%
2019/07/04	5	44.49	0	0.00	44.35	5	13,236	0.04%
2019/07/03	0	0.00	5	46.06	46.10	-5	13,177	-0.04%
2019/07/02	9	46.30	7	46.31	46.25	2	13,031	0.02%
2019/07/01	0	0.00	16	46.22	46.25	-16	12,781	-0.13%
2019/06/28	3	45.92	1	45.90	45.85	2	12,611	0.02%
2019/06/27	4	45.93	11	45.84	45.80	-7	12,572	-0.06%
2019/06/26	1	45.30	21	45.23	45.40	-20	12,505	-0.16%
2019/06/25	2	44.90	1	44.90	44.90	1	12,469	0.01%
2019/06/24	4	44.68	15	44.90	44.90	-11	12,607	-0.09%
2019/06/21	0	0.00	2	44.60	44.45	-2	12,633	-0.02%
2019/06/20	0	0.00	31	44.70	44.65	-31	12,612	-0.25%
2019/06/19	0	0.00	13	44.61	44.80	-13	12,755	-0.10%
2019/06/18	0	0.00	2	44.30	44.50	-2	12,656	-0.02%
2019/06/17	0	0.00	3	44.02	44.10	-3	12,868	-0.02%
2019/06/14	1	43.70	1	43.70	43.55	0	13,091	0.00%
2019/06/13	8	43.71	5	43.55	43.65	3	13,170	0.02%
2019/06/12	2	43.85	6.5	44.08	44.35	-4.5	13,250	-0.03%
2019/06/11	8	44.28	1	44.35	44.45	7	13,372	0.05%
2019/06/10	2	44.05	7	43.96	44.15	-5	13,370	-0.04%
2019/06/05	5	43.55	0	0.00	43.10	5	13,478	0.04%
2019/06/04	5	43.55	0	0.00	43.90	5	13,470	0.04%
2019/06/03	25	43.45	26	42.97	43.65	-1	13,451	-0.01%
2019/05/31	3	43.25	5	43.10	43.25	-2	13,432	-0.01%
2019/05/30	3	42.60	5	42.71	42.60	-2	13,379	-0.01%
2019/05/29	6	42.28	4	42.49	42.45	2	13,576	0.01%
2019/05/28	5	42.35	0	0.00	42.30	5	13,740	0.04%
2019/05/27	0	0.00	2	42.30	42.30	-2	13,665	-0.01%
2019/05/24	5	42.32	3	42.00	42.00	2	13,806	0.01%
2019/05/22	13	42.48	6	42.55	42.50	7	13,835	0.05%
2019/05/21	0	0.00	16	42.62	43.05	-16	13,864	-0.12%
2019/05/20	5	41.95	0	0.00	41.90	5	13,733	0.04%
2019/05/17	20	41.74	0	0.00	41.90	20	13,636	0.15%
2019/05/16	13	42.15	0	0.00	42.00	13	13,498	0.10%
2019/05/15	0	0.00	5	43.40	43.25	-5	13,362	-0.04%
2019/05/14	5	43.05	0	0.00	43.15	5	13,373	0.04%
2019/05/13	5	43.95	0	0.00	43.80	5	13,270	0.04%
2019/05/10	6	44.77	0	0.00	44.60	6	13,345	0.04%
2019/05/09	7	44.86	0.1	44.95	44.60	6.9	13,436	0.05%
2019/05/08	2	45.15	5.3	45.12	45.05	-3.3	13,438	-0.02%
2019/05/07	2	45.45	0	0.00	45.40	2	13,491	0.01%
2019/05/02	3	45.83	4.5	46.23	46.40	-1.5	13,506	-0.01%
2019/04/30	3	45.63	0	0.00	45.60	3	13,422	0.02%
2019/04/29	0	0.00	2	45.68	45.70	-2	13,422	-0.01%
2019/04/23	2	45.20	0	0.00	45.35	2	14,182	0.01%
2019/04/19	2.1	45.01	0	0.00	45.20	2.1	14,744	0.01%
2019/04/18	10	45.00	0	0.00	45.00	10	14,768	0.07%
2019/04/17	1	45.15	0	0.00	45.20	1	14,610	0.01%
2019/04/15	2	45.80	0	0.00	45.70	2	14,346	0.01%
2019/04/10	11	45.54	0	0.00	45.50	11	14,249	0.08%
2019/04/09	2	45.75	0	0.00	45.75	2	14,189	0.01%
2019/04/08	5	45.46	0	0.00	45.35	5	14,074	0.04%
2019/04/03	0	0.00	1	45.95	46.00	-1	13,801	-0.01%
2019/04/02	10	45.90	1	46.00	46.00	9	13,773	0.07%
2019/04/01	0	0.00	1	46.00	45.60	-1	13,728	-0.01%
2019/03/29	8	45.00	2	45.75	46.00	6	13,562	0.04%
2019/03/28	2	44.95	2	44.85	45.10	0	13,404	0.00%
2019/03/27	8	45.00	1	45.05	44.95	7	13,331	0.05%
2019/03/26	3	45.55	0	0.00	45.50	3	13,224	0.02%
2019/03/25	14	45.69	2	45.75	45.55	12	13,349	0.09%
2019/03/22	12	46.85	10	46.83	46.40	2	13,166	0.02%
2019/03/21	21	46.86	6	46.73	46.90	15	13,054	0.11%
2019/03/20	1	46.85	4	47.15	47.15	-3	13,050	-0.02%
2019/03/19	1	46.45	8	46.60	46.95	-7	12,850	-0.05%
2019/03/18	1	45.85	11	45.88	46.00	-10	12,664	-0.08%
2019/03/15	13	45.25	0	0.00	45.25	13	12,582	0.10%
2019/03/14	2	45.45	0	0.00	45.25	2	12,452	0.02%
2019/03/13	5	45.20	0	0.00	45.25	5	12,434	0.04%
2019/03/12	0	0.00	2	45.25	45.00	-2	12,423	-0.02%
2019/03/11	4	44.53	0	0.00	44.50	4	12,436	0.03%
2019/03/08	7	44.71	0	0.00	44.70	7	12,490	0.06%
2019/03/06	5	45.15	5	45.15	45.15	0	12,732	0.00%
2019/03/05	2	45.10	0	0.00	45.10	2	12,846	0.02%
2019/03/04	6	44.63	0	0.00	45.15	6	12,921	0.05%
2019/02/26	1	45.55	0	0.00	45.45	1	12,558	0.01%
2019/02/25	1	45.20	1	45.30	45.30	0	12,239	0.00%
2019/02/22	3	44.97	4	45.00	45.00	-1	12,147	-0.01%
2019/02/21	8	45.06	0	0.00	45.10	8	12,083	0.07%
2019/02/20	4	45.01	1	45.00	45.05	3	12,003	0.02%
2019/02/18	31	44.65	0	0.00	44.75	31	11,801	0.26%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	0	0.00	2	44.70	44.50	-2	11,660	-0.02%
2019/02/12	4	44.23	0	0.00	44.30	4	11,447	0.03%
2019/02/11	6	44.26	0	0.00	44.15	6	11,317	0.05%
2019/01/29	10	44.65	0	0.00	44.75	10	11,121	0.09%
2019/01/25	9	44.01	1	44.05	44.00	8	10,827	0.07%
2019/01/24	6	44.14	0	0.00	44.05	6	10,643	0.06%
2019/01/22	4	44.36	0	0.00	44.25	4	10,710	0.04%
2019/01/21	7	44.35	1	44.35	44.30	6	10,736	0.06%
2019/01/17	12	44.01	1	44.25	44.05	11	11,002	0.10%
2019/01/16	10	44.06	0	0.00	44.00	10	10,922	0.09%
2019/01/15	4	44.68	3	44.65	44.60	1	10,614	0.01%
2019/01/14	6	45.19	0	0.00	45.00	6	10,342	0.06%
2019/01/11	6	46.27	0	0.00	45.95	6	10,140	0.06%
2019/01/10	11	46.50	0	0.00	46.90	11	9,958	0.11%
2019/01/09	4	46.96	18	46.91	47.05	-14	10,011	-0.14%
2019/01/08	2	45.70	1	45.80	45.70	1	9,975	0.01%
2019/01/07	0	0.00	1	46.05	45.95	-1	10,273	-0.01%
2019/01/04	10	45.19	0	0.00	45.30	10	10,445	0.10%
2019/01/03	2	45.88	0	0.00	45.80	2	10,903	0.02%
2019/01/02	3	46.42	1	47.25	46.10	2	11,063	0.02%
2018/12/27	0	0.00	1	46.85	46.95	-1	11,424	-0.01%
2018/12/25	1	46.25	9	46.25	46.50	-8	11,742	-0.07%
2018/12/24	6	46.77	15	46.70	46.85	-9	11,927	-0.08%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/21	6	46.90	11	46.95	47.30	-5	12,410	-0.04%
2018/12/20	17	47.00	0	0.00	47.05	17	12,555	0.14%
2018/12/19	6	47.14	0	0.00	47.30	6	12,580	0.05%
2018/12/18	20	47.11	2	47.13	47.05	18	12,666	0.14%
2018/12/17	0	0.00	0	47.80	47.75	0	12,959	0.00%
2018/12/14	5	47.56	0	0.00	47.45	5	13,129	0.04%
2018/12/12	1	47.45	0	0.00	47.55	1	13,095	0.01%
2018/12/11	10	47.35	0	0.00	47.25	10	13,061	0.08%
2018/12/10	15	47.40	10	47.65	47.50	5	12,977	0.04%
2018/12/07	3	47.97	0	0.00	48.00	3	12,947	0.02%
2018/12/06	13	47.97	8	48.00	48.00	5	12,897	0.04%
2018/12/05	2	48.33	0	0.00	48.35	2	12,874	0.02%
2018/12/04	3	48.50	0	0.00	48.75	3	12,872	0.02%
2018/12/03	6.1	49.15	0	0.00	49.15	6.1	12,840	0.05%
2018/11/30	1	48.90	0	0.00	48.80	1	12,724	0.01%
2018/11/29	13	48.80	1	48.65	48.60	12	12,537	0.10%
2018/11/28	16	48.85	0	0.00	48.85	16	12,400	0.13%
2018/11/27	23	49.27	0	0.00	49.10	23	12,281	0.19%
2018/11/26	10	50.06	0	0.00	49.90	10	12,278	0.08%
2018/11/22	0	0.00	2	50.50	50.80	-2	12,229	-0.02%
2018/11/20	0	0.00	6	51.33	50.50	-6	12,327	-0.05%
2018/11/19	0	0.00	2	51.20	51.50	-2	12,437	-0.02%
2018/11/16	0	0.00	7	51.17	51.10	-7	12,391	-0.06%
2018/11/14	5	50.80	7	51.20	51.20	-2	12,470	-0.02%
2018/11/13	1	49.70	13	50.39	51.00	-12	12,510	-0.10%
2018/11/12	0	0.00	8.5	50.95	50.90	-8.5	12,588	-0.07%
2018/11/09	0	0.00	10	50.65	51.10	-10	12,793	-0.08%
2018/11/08	3	50.80	21	50.31	50.90	-18	12,772	-0.14%
2018/11/07	0	0.00	11	50.02	50.30	-11	12,670	-0.09%
2018/11/06	0	0.00	20	49.49	49.80	-20	12,719	-0.16%
2018/11/05	0	0.00	10	48.60	49.20	-10	12,683	-0.08%
2018/11/01	4	48.03	17	48.38	48.30	-13	12,704	-0.10%
2018/10/31	1	48.00	2	48.08	48.45	-1	12,664	-0.01%
2018/10/29	14	46.74	0	0.00	46.90	14	12,550	0.11%
2018/10/26	21	47.13	6	47.20	47.10	15	12,485	0.12%
2018/10/25	13	48.42	0.2	48.25	48.00	12.8	12,226	0.10%
2018/10/24	17	49.13	0	0.00	49.15	17	12,250	0.14%
2018/10/23	19	49.51	0	0.00	49.55	19	12,184	0.16%
2018/10/19	0	0.00	15	50.00	50.20	-15	12,270	-0.12%
2018/10/18	0	0.00	10	50.00	49.60	-10	12,235	-0.08%
2018/10/17	2	49.90	1	49.90	49.75	1	12,384	0.01%
2018/10/16	6	49.50	3	49.65	49.70	3	12,337	0.02%
2018/10/12	14	49.20	0	0.00	50.10	14	12,013	0.12%
2018/10/11	13	50.02	7	49.78	49.65	6	11,865	0.05%
2018/10/09	0	0.00	19	51.99	51.50	-19	11,377	-0.17%
2018/10/08	1	51.40	17	51.49	51.60	-16	11,184	-0.14%
2018/10/05	20	50.65	2	51.50	50.90	18	11,086	0.16%
2018/10/04	8	51.50	0	0.00	51.60	8	10,810	0.07%
2018/10/03	4	51.80	0	0.00	51.80	4	10,746	0.04%
2018/10/02	16	51.99	60	52.20	52.10	-44	10,636	-0.41%
2018/10/01	0	0.00	82	52.49	52.50	-82	10,512	-0.78%
2018/09/28	17	51.29	1	52.00	51.80	16	10,484	0.15%
2018/09/27	3	51.27	79	51.94	51.90	-76	10,330	-0.74%
2018/09/25	0	0.00	11	51.49	51.10	-11	10,326	-0.11%
2018/09/21	0	0.00	27	51.10	51.10	-27	10,288	-0.26%
2018/09/20	3	50.40	11	50.55	50.40	-8	9,862	-0.08%
2018/09/17	4	50.18	0	0.00	50.00	4	10,140	0.04%
2018/09/14	3	50.10	0	0.00	50.10	3	10,481	0.03%
2018/09/13	1	49.95	1	49.90	49.90	0	10,634	0.00%
2018/09/10	3	49.60	22	49.40	49.40	-19	11,238	-0.17%
2018/09/07	18	49.63	0	0.00	49.50	18	11,443	0.16%
2018/09/06	5	50.40	0	0.00	50.10	5	11,466	0.04%
2018/09/05	20	50.43	0	0.00	50.20	20	11,510	0.17%
2018/09/04	0	0.00	15	51.00	50.90	-15	11,548	-0.13%
2018/09/03	1	50.50	1	50.50	50.60	0	11,551	0.00%
2018/08/31	0	0.00	5	50.90	50.90	-5	11,622	-0.04%
2018/08/30	5	50.50	1	50.60	50.50	4	11,622	0.03%
2018/08/28	0	0.00	0.5	50.70	50.80	-0.5	11,740	0.00%
2018/08/27	1	50.70	21	50.61	50.70	-20	11,774	-0.17%
2018/08/24	5	49.75	10	50.00	49.85	-5	11,640	-0.04%
2018/08/22	0	0.00	3	50.07	50.10	-3	12,211	-0.02%
2018/08/17	1	49.90	0	0.00	49.90	1	12,024	0.01%
2018/08/15	18	50.06	1	50.00	50.10	17	11,943	0.14%
2018/08/13	16	50.11	8	50.28	50.10	8	12,264	0.07%
2018/08/10	87	50.86	1	50.90	50.90	86	12,319	0.70%
2018/08/08	3	50.73	0.3	50.70	50.70	2.7	12,640	0.02%
2018/08/07	100	50.50	0	0.00	50.50	100	12,772	0.78%
2018/08/03	3	50.57	1	50.50	50.80	2	13,049	0.02%
2018/07/31	1	50.70	0	0.00	50.70	1	13,175	0.01%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	8	50.05	0	0.00	50.30	8	13,168	0.06%
2018/07/25	1	50.20	0	0.00	50.20	1	13,156	0.01%
2018/07/24	1	50.30	2	50.40	50.30	-1	13,149	-0.01%
2018/07/23	0	0.00	1	50.60	51.00	-1	13,077	-0.01%
2018/07/20	0	0.00	2	50.60	51.00	-2	13,127	-0.02%
2018/07/19	0	0.00	4	50.73	50.80	-4	13,137	-0.03%
2018/07/16	0	0.00	4	50.70	50.70	-4	13,165	-0.03%
2018/07/11	0	0.00	2	50.15	50.30	-2	13,360	-0.01%
2018/07/10	5	50.20	1	50.20	50.50	4	13,348	0.03%
2018/07/09	0	0.00	1	49.90	50.10	-1	13,363	-0.01%
2018/07/06	11	49.25	8	49.31	49.45	3	13,375	0.02%
2018/07/05	3	49.40	1	49.85	49.80	2	13,409	0.01%
2018/07/04	1	50.00	0	0.00	50.00	1	13,615	0.01%
2018/07/02	2	50.70	1	50.60	50.30	1	13,535	0.01%
2018/06/29	5	50.60	0	0.00	51.10	5	13,434	0.04%
2018/06/28	0	0.00	7	50.56	50.50	-7	13,314	-0.05%
2018/06/27	19	50.69	0.3	50.60	50.50	18.7	13,279	0.14%
2018/06/26	9	51.07	2	51.15	50.90	7	13,056	0.05%
2018/06/25	19	53.23	0	0.00	53.20	19	12,832	0.15%
2018/06/22	1	53.70	3	53.70	53.70	-2	12,586	-0.02%
2018/06/21	1	54.10	5	54.14	53.90	-4	12,476	-0.03%
2018/06/20	5	53.00	34	53.79	53.70	-29	12,714	-0.23%
2018/06/19	0	0.00	2	53.65	53.00	-2	12,672	-0.02%
2018/06/14	15	53.00	0	0.00	52.90	15	12,213	0.12%
2018/06/11	0	0.00	1	53.70	53.70	-1	12,305	-0.01%
2018/06/08	0	0.00	2	53.80	53.80	-2	12,317	-0.02%
2018/06/06	0	0.00	3.1	53.45	53.30	-3.1	12,473	-0.03%
2018/06/05	0	0.00	10	52.79	53.00	-10	12,369	-0.08%
2018/06/04	0	0.00	41	52.56	52.80	-41	12,333	-0.33%
2018/06/01	1	51.80	1	51.90	51.80	0	12,348	0.00%
2018/05/31	3	51.77	0	0.00	52.10	3	12,376	0.02%
2018/05/30	22	51.73	0	0.00	51.20	22	12,242	0.18%
2018/05/28	0	0.00	2.2	53.32	53.30	-2.2	12,441	-0.02%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/23	7	53.14	0	0.00	53.30	7	12,693	0.06%
2018/05/22	0	0.00	2	53.65	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	5	53.06	53.20	-5	12,638	-0.04%
2018/05/18	0	0.00	20	52.92	52.90	-20	12,560	-0.16%
2018/05/17	0	0.00	4	52.50	52.50	-4	12,527	-0.03%
2018/05/16	1	52.10	140	52.02	52.20	-139	12,388	-1.12%	大賣/鉅額交易
2018/05/15	0	0.00	2	51.50	51.20	-2	12,430	-0.02%
2018/05/14	1	51.80	9	51.79	51.80	-8	12,756	-0.06%
2018/05/11	2	51.40	17.1	51.57	51.80	-15.1	12,840	-0.12%
2018/05/10	0	0.00	10	51.00	51.00	-10	12,734	-0.08%
2018/05/09	0	0.00	2	50.75	50.70	-2	12,756	-0.02%
2018/05/04	0	0.00	2	50.20	50.10	-2	12,970	-0.02%
2018/05/03	1	51.00	1	50.40	50.40	0	12,844	0.00%
2018/05/02	1	51.30	0	0.00	51.30	1	13,013	0.01%
2018/04/26	0	0.00	10	50.40	50.50	-10	13,220	-0.08%
2018/04/25	1	50.10	1	50.00	50.30	0	13,266	0.00%
2018/04/24	0	0.00	3	50.20	50.20	-3	13,388	-0.02%
2018/04/23	5	50.10	0	0.00	50.20	5	13,527	0.04%
2018/04/20	1	50.20	0	0.00	50.40	1	13,801	0.01%
2018/04/18	0	0.00	2	50.10	50.00	-2	14,012	-0.01%
2018/04/16	5	50.50	0	0.00	50.60	5	14,244	0.04%
2018/04/12	0	0.00	1	51.00	51.00	-1	14,474	-0.01%
2018/04/11	0	0.00	158	51.21	51.00	-158	14,669	-1.08%	大賣/鉅額交易
2018/04/10	233	50.47	6	50.97	51.00	227	14,659	1.55%	大買/鉅額交易
2018/04/09	49	50.02	0	0.00	50.30	49	14,670	0.33%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/04/02	0	0.00	1	50.20	50.10	-1	14,519	-0.01%
2018/03/31	1	50.30	0	0.00	50.20	1	14,579	0.01%
2018/03/30	2	50.30	0	0.00	50.10	2	14,685	0.01%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	5	50.10	0	0.00	50.30	5	14,603	0.03%
2018/03/27	2	50.70	0	0.00	50.70	2	14,619	0.01%
2018/03/26	1	50.10	1	50.20	50.40	0	14,557	0.00%
2018/03/23	8	50.26	20	50.30	50.30	-12	14,657	-0.08%
2018/03/22	10	51.90	1	52.10	51.80	9	14,418	0.06%
2018/03/20	0	0.00	1	51.40	51.70	-1	14,382	-0.01%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/14	15	51.20	0	0.00	51.60	15	14,138	0.11%
2018/03/13	1	51.50	0	0.00	51.60	1	14,188	0.01%
2018/03/12	0	0.00	18	51.88	51.80	-18	14,194	-0.13%
2018/03/06	20	50.50	2	50.55	50.30	18	15,322	0.12%
2018/03/05	25	50.34	0	0.00	50.10	25	15,600	0.16%
2018/03/02	12	51.17	1	51.20	50.80	11	15,494	0.07%
2018/03/01	1	51.80	10	52.20	52.20	-9	15,358	-0.06%
2018/02/27	0.2	52.10	7	52.43	52.20	-6.8	15,405	-0.04%
2018/02/26	1	52.10	6	52.08	52.20	-5	15,360	-0.03%
2018/02/23	6	52.10	7	52.16	52.30	-1	15,567	-0.01%
2018/02/22	13	51.23	0	0.00	51.80	13	16,252	0.08%
2018/02/21	16	51.38	1	51.80	51.90	15	16,922	0.09%
2018/02/12	1	50.80	5	51.00	51.00	-4	16,782	-0.02%
2018/02/09	1	49.80	1	49.95	50.20	0	16,786	0.00%
2018/02/08	3	50.70	9	50.90	50.60	-6	16,607	-0.04%
2018/02/07	0	0.00	15	50.84	50.20	-15	16,574	-0.09%
2018/02/06	31	49.55	4	50.20	49.20	27	16,301	0.17%
2018/02/05	19	52.04	0.2	52.20	52.10	18.8	15,858	0.12%
2018/02/02	2	53.25	1	53.40	53.40	1	15,666	0.01%
2018/02/01	13	53.74	3	53.77	54.00	10	15,579	0.06%
2018/01/31	1	52.80	18	53.66	54.20	-17	15,496	-0.11%
2018/01/30	7	53.30	0	0.00	53.10	7	15,396	0.05%
2018/01/29	0	0.00	14	53.92	54.00	-14	15,380	-0.09%
2018/01/26	5	52.80	1	53.20	53.20	4	15,407	0.03%
2018/01/25	1	52.70	9	53.39	53.40	-8	15,563	-0.05%
2018/01/24	15	53.02	2	52.60	52.80	13	15,373	0.08%
2018/01/23	1	53.90	11	53.63	54.00	-10	15,235	-0.07%
2018/01/22	0	0.00	3	54.07	54.10	-3	15,357	-0.02%
2018/01/19	4	53.68	1.5	53.63	53.90	2.5	15,384	0.02%
2018/01/18	2	54.10	0.2	53.80	53.80	1.8	15,268	0.01%
2018/01/17	6	54.03	1	54.10	54.20	5	15,074	0.03%
2018/01/16	1	54.30	14	54.42	54.80	-13	14,907	-0.09%
2018/01/15	2	54.00	3	54.20	54.10	-1	14,546	-0.01%
2018/01/12	0	0.00	11	53.10	53.20	-11	14,299	-0.08%
2018/01/11	10	52.90	3	52.83	53.00	7	14,227	0.05%
2018/01/10	21	53.38	11	52.96	53.00	10	14,236	0.07%
2018/01/09	1	52.30	1	52.50	52.50	0	14,055	0.00%
2018/01/08	0	0.00	11	52.46	52.50	-11	13,984	-0.08%
2018/01/05	0.5	52.00	88	51.89	52.20	-87.5	13,900	-0.63%
2018/01/04	1	51.70	5	51.70	51.90	-4	13,779	-0.03%
2018/01/03	0	0.00	7	51.47	51.50	-7	13,865	-0.05%
2018/01/02	2	50.75	5	51.00	51.00	-3	13,535	-0.02%