富邦金 (2881)-第一金-新竹券商分點個股進出

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
72.5
漲跌
▼1.0
漲幅
-1.36%
成交量
12,646張
產業
上市金融類股
2548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－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/23	3.1	72.50	0	0.00	72.50	3.1	16,972	0.02%
2024/05/22	0.2	73.10	3.1	73.29	73.50	-2.9	16,921	-0.02%
2024/05/21	4.2	72.51	3.6	72.87	72.90	0.6	16,866	0.00%
2024/05/20	4	73.65	0.1	73.60	73.80	3.9	16,774	0.02%
2024/05/17	0	74.70	8.9	74.56	74.60	-8.8	16,753	-0.05%
2024/05/16	3	75.40	6	75.53	73.90	-3	16,559	-0.02%
2024/05/15	1	73.70	48.1	73.92	73.80	-47.1	16,076	-0.29%
2024/05/14	0.1	71.20	0	0.00	71.20	0.1	15,585	0.00%
2024/05/10	0	0.00	4.5	71.27	71.80	-4.5	15,359	-0.03%
2024/05/09	0	0.00	50	70.20	69.90	-50	14,925	-0.34%
2024/05/08	0	69.90	0.1	69.70	69.90	0	14,769	0.00%
2024/05/07	3	69.60	55	70.00	69.90	-52	14,815	-0.35%
2024/05/06	5.2	70.09	12	70.10	70.00	-6.8	14,722	-0.05%
2024/05/03	1	69.30	0	0.00	69.00	1	14,643	0.01%
2024/05/02	8	69.10	0	0.00	69.00	8	14,623	0.05%
2024/04/30	0	0.00	1	69.70	69.10	-1	14,584	-0.01%
2024/04/29	2	69.00	0.2	69.30	69.40	1.8	14,502	0.01%
2024/04/26	1	67.50	0	0.00	67.60	1	14,280	0.01%
2024/04/25	0	66.70	0	0.00	66.40	0	14,183	0.00%
2024/04/24	0	66.90	0	0.00	66.80	0	14,297	0.00%
2024/04/23	0.2	66.42	0	0.00	66.30	0.2	14,674	0.00%
2024/04/19	11	65.03	2	65.10	65.00	9	14,682	0.06%
2024/04/18	3	65.50	0.8	65.70	66.30	2.3	14,312	0.02%
2024/04/17	1	65.80	8	65.80	66.00	-7	14,158	-0.05%
2024/04/16	2.2	66.02	1	65.90	65.70	1.2	14,009	0.01%
2024/04/15	2.1	67.21	0	0.00	67.40	2.1	13,715	0.02%
2024/04/12	2	67.90	0	0.00	67.80	2	13,827	0.01%
2024/04/11	5.1	68.44	0	0.00	68.40	5.1	13,737	0.04%
2024/04/10	0	69.80	0.3	69.70	69.20	-0.2	13,540	0.00%
2024/04/08	0.1	68.70	0	0.00	68.70	0.1	13,482	0.00%
2024/04/03	16.1	68.87	3.1	68.94	68.60	13	13,479	0.10%
2024/04/02	15.2	69.24	0	0.00	69.50	15.2	13,362	0.11%
2024/04/01	0	69.60	0	69.80	69.50	0	13,371	0.00%
2024/03/29	1	69.90	0	0.00	69.70	1	13,366	0.01%
2024/03/28	0.1	69.49	0	0.00	69.30	0.1	13,306	0.00%
2024/03/27	0	69.50	0	0.00	69.80	0	13,244	0.00%
2024/03/26	0	0.00	4.7	69.29	69.60	-4.7	13,283	-0.04%
2024/03/25	4.1	69.23	0	0.00	69.00	4.1	13,373	0.03%
2024/03/22	6.3	69.55	10.5	69.40	69.60	-4.2	13,255	-0.03%
2024/03/21	0	0.00	1.1	69.99	70.70	-1.1	13,122	-0.01%
2024/03/20	0	0.00	9	70.17	69.60	-9	13,290	-0.07%
2024/03/19	0	0.00	1.6	69.89	69.80	-1.6	13,945	-0.01%
2024/03/18	0	69.40	2	69.70	69.50	-2	13,834	-0.01%
2024/03/15	13.4	69.38	0	0.00	69.60	13.4	13,747	0.10%
2024/03/14	0	0.00	7	70.33	70.70	-7	13,274	-0.05%
2024/03/13	11.2	69.40	3	69.60	69.90	8.2	13,016	0.06%
2024/03/12	11.2	69.50	22	69.40	69.70	-10.8	13,025	-0.08%
2024/03/11	1	69.20	2.1	69.33	69.20	-1.1	12,911	-0.01%
2024/03/08	2	68.75	13	68.97	69.20	-11	12,838	-0.09%
2024/03/07	2	67.40	0.3	68.10	68.10	1.7	12,575	0.01%
2024/03/06	1	67.30	2	67.45	67.30	-1	12,463	-0.01%
2024/03/05	1	67.20	0	0.00	67.30	1	12,754	0.01%
2024/03/04	0	0.00	7	67.40	67.40	-7	12,816	-0.05%
2024/03/01	0	67.60	0.8	67.50	67.40	-0.8	12,878	-0.01%
2024/02/29	0.3	67.96	0.2	68.00	68.00	0.1	12,846	0.00%
2024/02/27	0	66.60	0	0.00	66.90	0	12,588	0.00%
2024/02/26	1	66.89	0	0.00	66.90	1	12,529	0.01%
2024/02/23	1	66.60	10.6	66.71	66.60	-9.6	12,538	-0.08%
2024/02/22	0.5	66.30	1.1	66.49	66.50	-0.6	12,925	0.00%
2024/02/21	1	66.00	0	0.00	66.30	1	13,007	0.01%
2024/02/20	1.9	66.31	7	66.37	66.50	-5.2	13,092	-0.04%
2024/02/19	3	65.90	0	0.00	66.10	3	13,089	0.02%
2024/02/16	5	65.80	15.3	65.79	65.90	-10.3	13,316	-0.08%
2024/02/15	0.1	65.20	11	65.35	65.30	-10.9	13,218	-0.08%
2024/02/05	0	64.70	43.9	64.90	64.70	-43.9	12,987	-0.34%
2024/02/02	2	64.75	4	64.90	64.90	-2	12,851	-0.02%
2024/01/30	69	64.90	0.4	64.40	64.30	68.6	12,664	0.54%
2024/01/29	5	64.60	3.7	64.68	64.80	1.3	12,620	0.01%
2024/01/26	0	0.00	5.2	64.80	64.80	-5.2	12,633	-0.04%
2024/01/25	0	0.00	7	64.59	64.60	-7	12,627	-0.06%
2024/01/24	0	0.00	1.1	64.28	64.40	-1.1	12,680	-0.01%
2024/01/22	0	63.50	2	63.35	63.20	-2	12,692	-0.02%
2024/01/19	1	62.00	0	0.00	63.00	1	12,624	0.01%
2024/01/18	3.1	62.11	0	0.00	62.30	3.1	12,575	0.02%
2024/01/17	79.2	62.63	1	62.70	62.30	78.2	12,378	0.63%
2024/01/16	12.1	63.32	2	63.55	63.20	10.1	12,011	0.08%
2024/01/12	0	63.80	0	0.00	64.10	0	12,266	0.00%
2024/01/11	0	63.90	0	0.00	63.90	0	12,340	0.00%
2024/01/10	400.1	64.00	0.1	64.00	64.00	400	12,641	3.16%	大買/鉅額交易
2024/01/09	40	63.90	0	0.00	64.00	40	12,669	0.32%
2024/01/08	386	64.05	8.1	64.56	64.10	377.9	12,707	2.97%	大買/鉅額交易
2024/01/05	5.8	63.32	0	0.00	63.20	5.8	12,586	0.05%
2024/01/04	11.3	63.50	1	63.50	63.50	10.3	12,612	0.08%
2024/01/03	1	63.50	0.1	63.80	63.70	0.9	12,742	0.01%
2024/01/02	0	64.50	0	0.00	64.60	0	12,604	0.00%
2023/12/29	1.5	64.50	6.5	64.67	64.80	-5	12,693	-0.04%
2023/12/27	0.3	64.30	1	64.30	64.60	-0.7	12,812	-0.01%
2023/12/26	0	0.00	1	64.20	64.30	-1	12,796	-0.01%
2023/12/22	110	63.32	0.1	63.50	63.50	109.9	12,920	0.85%	大買/鉅額交易
2023/12/21	0.3	63.59	0	0.00	63.40	0.3	13,057	0.00%
2023/12/20	0	64.00	0.7	63.90	63.60	-0.7	13,042	-0.01%
2023/12/19	1.1	63.72	1	63.80	63.90	0.1	13,026	0.00%
2023/12/18	0	64.40	3.1	64.34	64.50	-3.1	13,092	-0.02%
2023/12/15	0.3	64.81	8.1	65.20	65.10	-7.9	13,080	-0.06%
2023/12/14	1	64.56	56.6	64.75	65.20	-55.6	12,662	-0.44%
2023/12/13	2	62.90	0	62.90	62.90	2	11,823	0.02%
2023/12/12	0	62.91	0.2	63.00	63.10	-0.1	11,987	0.00%
2023/12/11	3.5	62.96	0	0.00	62.90	3.5	11,981	0.03%
2023/12/08	0.1	63.14	0	0.00	63.20	0.1	11,956	0.00%
2023/12/07	2.4	62.99	1.1	63.00	63.20	1.3	11,888	0.01%
2023/12/06	0	63.90	0	0.00	63.80	0	11,678	0.00%
2023/12/05	1.1	63.81	0.1	63.85	64.10	1	11,639	0.01%
2023/12/01	8.1	63.62	0	0.00	63.80	8.1	11,614	0.07%
2023/11/30	0	0.00	0.2	63.81	64.40	-0.2	11,635	0.00%
2023/11/29	3	63.60	3.6	63.96	63.70	-0.6	11,359	0.00%
2023/11/28	0.2	63.60	0.1	63.90	63.90	0.1	11,377	0.00%
2023/11/27	11	63.71	12.5	64.32	63.50	-1.5	11,505	-0.01%
2023/11/24	0	0.00	0.1	63.82	63.90	-0.1	11,496	0.00%
2023/11/22	20	64.60	0	64.42	64.60	20	11,573	0.17%
2023/11/21	20.2	64.70	12.1	64.80	64.90	8.1	11,556	0.07%
2023/11/20	0	0.00	3.2	63.20	63.50	-3.2	11,121	-0.03%
2023/11/17	0	0.00	1.2	63.37	63.20	-1.2	11,019	-0.01%
2023/11/16	8	62.94	3	62.93	62.90	5	10,907	0.05%
2023/11/15	0	0.00	5.1	62.39	62.70	-5.1	10,849	-0.05%
2023/11/13	0.1	61.40	2	61.60	61.70	-2	10,655	-0.02%
2023/11/10	0.1	61.41	2	61.40	61.50	-1.9	10,782	-0.02%
2023/11/09	0	0.00	20.4	61.60	61.70	-20.4	11,043	-0.18%
2023/11/08	100	61.50	22	61.60	61.70	78	11,345	0.69%
2023/11/07	100	61.20	6	61.38	61.50	94	11,421	0.82%
2023/11/06	0	0.00	3	61.53	61.50	-3	11,533	-0.03%
2023/11/03	0.1	61.00	1	61.20	61.30	-0.9	11,525	-0.01%
2023/11/02	0.1	60.70	0	0.00	60.90	0.1	11,606	0.00%
2023/11/01	0	0.00	0.2	60.10	60.00	-0.2	11,598	0.00%
2023/10/30	254.1	59.72	14.2	59.89	59.80	239.9	11,953	2.01%	大買/鉅額交易
2023/10/27	0	0.00	2.1	60.11	60.30	-2.1	12,134	-0.02%
2023/10/26	0	0.00	2	59.80	59.60	-2	12,483	-0.02%
2023/10/24	1	59.90	0	60.10	59.90	1	12,831	0.01%
2023/10/23	10.2	60.01	0	0.00	59.90	10.2	12,972	0.08%
2023/10/20	8.2	59.88	9	60.44	60.70	-0.8	12,837	-0.01%
2023/10/19	0.1	61.10	0.2	61.20	61.00	-0.1	12,622	0.00%
2023/10/18	1.1	60.74	0	0.00	61.40	1.1	12,692	0.01%
2023/10/17	0	0.00	2	61.25	61.30	-2	12,598	-0.02%
2023/10/16	0.1	61.00	1	61.00	61.00	-0.9	13,008	-0.01%
2023/10/13	5.3	60.83	0	0.00	60.90	5.3	13,435	0.04%
2023/10/12	1	61.20	0	0.00	61.70	1	13,830	0.01%
2023/10/11	0.1	61.30	0	0.00	61.60	0.1	13,883	0.00%
2023/10/06	0	0.00	1	60.40	60.70	-1	13,848	-0.01%
2023/10/05	10	59.90	1.1	59.92	60.50	8.9	14,091	0.06%
2023/10/04	558.3	59.93	0	0.00	59.70	558.3	14,204	3.93%	大買/鉅額交易
2023/10/03	102.3	60.30	0	0.00	60.50	102.3	14,058	0.73%	大買/鉅額交易
2023/10/02	3	60.63	5	60.90	60.80	-2	14,187	-0.01%
2023/09/28	1	60.80	0	0.00	60.70	1	14,444	0.01%
2023/09/27	2.4	60.33	1	60.70	60.60	1.4	14,373	0.01%
2023/09/26	244.1	60.50	0	0.00	60.60	244.1	14,355	1.70%	大買/鉅額交易
2023/09/25	1	61.30	0	0.00	61.30	1	14,201	0.01%
2023/09/22	4	61.13	0	0.00	61.00	4	14,276	0.03%
2023/09/21	1.6	61.52	0	0.00	61.40	1.6	14,252	0.01%
2023/09/19	2	62.60	16	62.72	62.60	-14	14,108	-0.10%
2023/09/18	20	62.80	1	62.70	62.80	19	14,238	0.13%
2023/09/14	0	0.00	3.3	62.81	62.90	-3.3	14,131	-0.02%
2023/09/13	0	0.00	10	62.36	62.40	-10	14,265	-0.07%
2023/09/12	4	62.08	0	62.10	62.10	4	14,457	0.03%
2023/09/11	0	0.00	0.1	61.90	61.90	-0.1	14,442	0.00%
2023/09/08	0	0.00	0	62.00	61.80	0	14,636	0.00%
2023/09/07	4	61.25	0	0.00	61.20	4	14,888	0.03%
2023/09/06	9.4	61.61	0	0.00	61.40	9.4	14,932	0.06%
2023/09/05	8.1	61.91	0	62.00	61.80	8.1	14,867	0.05%
2023/09/04	5.2	62.40	0	0.00	62.20	5.2	15,154	0.03%
2023/09/01	0	0.00	3	64.40	64.80	-3	15,252	-0.02%
2023/08/31	6.3	64.08	0	0.00	63.60	6.3	15,202	0.04%
2023/08/30	5.1	64.36	0	64.50	64.50	5.1	15,332	0.03%
2023/08/29	1.1	64.20	7	64.27	64.40	-5.9	15,360	-0.04%
2023/08/28	0.1	64.00	8	63.98	64.10	-7.9	15,470	-0.05%
2023/08/25	4.1	62.88	20	63.12	62.80	-15.9	15,792	-0.10%
2023/08/24	19.9	63.20	0	0.00	63.30	19.9	15,792	0.13%
2023/08/23	5.1	63.10	0	0.00	62.80	5.1	15,914	0.03%
2023/08/22	10.1	62.60	0	0.00	62.80	10.1	15,989	0.06%
2023/08/21	0	62.70	2	63.00	63.10	-2	16,090	-0.01%
2023/08/18	4	62.35	4	62.70	62.40	0	16,100	0.00%
2023/08/17	7.2	62.18	0	0.00	62.50	7.2	16,188	0.04%
2023/08/16	4.1	62.73	5	62.60	62.50	-0.9	16,093	-0.01%
2023/08/15	0.2	63.58	3	63.57	63.50	-2.8	16,282	-0.02%
2023/08/14	5.3	63.76	12	64.30	63.90	-6.7	16,421	-0.04%
2023/08/10	0.1	65.50	0.3	65.40	65.40	-0.2	16,416	0.00%
2023/08/07	0	0.00	5	65.60	65.50	-5	16,382	-0.03%
2023/08/04	10	64.70	11	64.61	64.80	-1	16,316	-0.01%
2023/08/02	2.2	65.26	3.3	65.20	65.10	-1.1	16,297	-0.01%
2023/08/01	2	65.30	2	66.50	66.50	0	15,960	0.00%
2023/07/31	7	65.47	3.1	65.93	65.50	4	15,665	0.03%
2023/07/28	0	65.30	1	65.10	65.40	-1	15,362	-0.01%
2023/07/27	0	0.00	4	65.45	65.50	-4	15,296	-0.03%
2023/07/26	0	0.00	8.3	63.49	64.50	-8.3	15,046	-0.06%
2023/07/25	0	0.00	0	63.03	62.90	0	15,020	0.00%
2023/07/24	0	0.00	1.3	62.72	62.60	-1.3	15,005	-0.01%
2023/07/21	6	62.85	18.1	62.90	63.00	-12.1	15,021	-0.08%
2023/07/20	1	63.80	1	63.50	63.50	0	14,889	0.00%
2023/07/19	41	65.47	0	65.10	64.80	41	14,630	0.28%
2023/07/18	5	65.50	7.1	65.46	65.60	-2.1	14,191	-0.01%
2023/07/17	3.1	64.25	11	64.27	65.00	-7.9	13,720	-0.06%
2023/07/14	4	62.50	30	62.31	62.50	-26	13,211	-0.20%
2023/07/13	0.6	61.90	11	61.89	61.70	-10.5	13,027	-0.08%
2023/07/12	0	0.00	7.3	61.67	62.00	-7.3	12,912	-0.06%
2023/07/11	0	0.00	5	61.36	61.40	-5	12,824	-0.04%
2023/07/10	0	60.60	0	0.00	60.20	0	12,675	0.00%
2023/07/07	4.3	59.84	0	0.00	60.00	4.3	12,651	0.03%
2023/07/06	9.1	60.52	0	0.00	60.30	9.1	12,548	0.07%
2023/07/05	0.1	61.40	0	0.00	61.00	0.1	12,260	0.00%
2023/07/04	1	60.90	0	0.00	60.90	1	12,220	0.01%
2023/07/03	3	61.13	0	0.00	61.30	3	12,203	0.02%
2023/06/30	4	61.10	0	0.00	60.80	4	12,278	0.03%
2023/06/29	0.1	61.30	1	61.70	61.30	-0.9	12,180	-0.01%
2023/06/28	1	61.20	0.1	61.19	61.40	0.9	12,081	0.01%
2023/06/27	0	0.00	0	60.85	60.60	0	12,038	0.00%
2023/06/26	1.4	60.95	91	60.90	60.80	-89.6	11,997	-0.75%
2023/06/21	2.1	61.30	0	61.30	61.40	2.1	11,924	0.02%
2023/06/20	0.1	61.10	0.1	61.20	61.10	0	11,955	0.00%
2023/06/19	4.1	60.93	1.2	61.10	61.30	2.9	12,081	0.02%
2023/06/16	0	61.70	0	0.00	61.10	0	12,007	0.00%
2023/06/15	9.6	61.42	0	0.00	61.60	9.6	11,954	0.08%
2023/06/14	0.1	61.70	8	61.96	61.80	-7.9	12,219	-0.06%
2023/06/13	1.4	61.15	1.2	61.28	61.10	0.2	12,343	0.00%
2023/06/12	0.4	61.43	0	0.00	61.20	0.4	12,213	0.00%
2023/06/09	0.5	61.10	1.2	61.20	61.20	-0.8	12,360	-0.01%
2023/06/08	8.7	61.01	0	0.00	60.80	8.7	12,494	0.07%
2023/06/07	3	61.80	0.2	62.00	61.80	2.9	12,352	0.02%
2023/06/06	0	0.00	0	61.80	61.90	0	12,304	0.00%
2023/06/05	1	62.19	7	62.04	61.70	-6	12,299	-0.05%
2023/06/02	0	60.80	5	60.80	60.60	-5	12,012	-0.04%
2023/06/01	16.2	60.20	0	0.00	60.40	16.2	12,041	0.13%
2023/05/31	1.9	60.75	4	61.20	60.80	-2.1	11,927	-0.02%
2023/05/30	5	61.02	0.3	61.10	60.80	4.8	11,582	0.04%
2023/05/29	0	0.00	5	61.38	61.10	-5	11,633	-0.04%
2023/05/26	2	60.10	2	60.65	60.50	0	11,608	0.00%
2023/05/25	6	60.55	1.4	60.63	60.40	4.6	11,589	0.04%
2023/05/24	1.1	61.09	0	0.00	61.40	1.1	11,565	0.01%
2023/05/23	0	0.00	3.2	62.01	61.40	-3.2	11,496	-0.03%
2023/05/22	3.1	61.70	11.9	61.62	61.70	-8.8	11,417	-0.08%
2023/05/19	1.6	61.40	9.1	61.54	61.60	-7.5	11,470	-0.07%
2023/05/18	0.1	60.80	9.1	60.87	61.10	-9	11,160	-0.08%
2023/05/17	1.1	60.17	2.1	60.05	60.20	-1	10,900	-0.01%
2023/05/16	1.1	59.51	3	59.73	59.80	-1.9	10,761	-0.02%
2023/05/15	0.1	59.30	0	0.00	59.40	0.1	10,721	0.00%
2023/05/12	0.1	59.20	5	59.10	59.00	-4.9	10,668	-0.05%
2023/05/11	0.1	59.50	1	59.50	59.50	-0.9	10,614	-0.01%
2023/05/10	0.1	59.20	0	0.00	59.20	0.1	10,585	0.00%
2023/05/09	0.1	59.40	1	59.30	59.50	-0.9	10,632	-0.01%
2023/05/08	0.1	59.30	2	59.45	59.40	-1.9	10,733	-0.02%
2023/05/05	1.2	59.02	0	59.10	59.10	1.2	10,707	0.01%
2023/05/04	0.2	59.00	9	58.99	59.10	-8.8	10,960	-0.08%
2023/05/03	0	0.00	0.7	58.80	58.60	-0.7	11,141	-0.01%
2023/05/02	2	58.75	0	0.00	58.80	2	11,425	0.02%
2023/04/28	1	58.90	11	59.01	59.00	-10	11,833	-0.08%
2023/04/27	0	0.00	1.1	57.61	57.70	-1.1	11,860	-0.01%
2023/04/26	0	0.00	2	57.70	57.80	-2	11,935	-0.02%
2023/04/25	3.1	57.90	7	58.07	57.50	-3.9	11,854	-0.03%
2023/04/24	1	57.90	7	58.00	58.10	-6	11,882	-0.05%
2023/04/21	0.1	58.00	2	58.20	57.90	-1.9	12,012	-0.02%
2023/04/20	1	57.60	2	57.80	57.90	-1	12,097	-0.01%
2023/04/19	0	0.00	4	58.80	58.20	-4	12,308	-0.03%
2023/04/18	0.1	58.50	1	58.60	58.60	-0.9	12,313	-0.01%
2023/04/17	0.1	58.50	0	0.00	58.50	0.1	12,462	0.00%
2023/04/14	0.6	58.30	6	58.45	58.60	-5.4	12,465	-0.04%
2023/04/13	0.1	57.50	6	57.38	57.40	-5.9	12,353	-0.05%
2023/04/12	0.3	57.23	2	57.25	57.30	-1.7	12,300	-0.01%
2023/04/11	1.1	56.83	0.3	56.80	57.10	0.8	12,297	0.01%
2023/04/10	0.1	57.10	3.8	57.08	57.10	-3.7	12,282	-0.03%
2023/04/07	60.1	56.80	0	0.00	56.90	60.1	12,277	0.49%
2023/04/06	0.1	56.90	7	56.50	56.80	-6.9	12,256	-0.06%
2023/03/31	2.2	56.62	5	57.00	56.50	-2.8	12,223	-0.02%
2023/03/30	0.1	56.84	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	0	56.80	17	56.80	56.90	-17	12,306	-0.14%
2023/03/28	20	56.40	4	56.43	56.50	16	12,543	0.13%
2023/03/27	2	56.05	4	56.00	56.30	-2	12,707	-0.02%
2023/03/24	1.1	56.31	0	0.00	56.30	1.1	13,079	0.01%
2023/03/23	6.1	56.25	0	0.00	56.50	6.1	13,077	0.05%
2023/03/22	2	56.10	3	56.27	56.20	-1	13,097	-0.01%
2023/03/21	21.8	55.46	0.1	55.32	55.30	21.7	13,028	0.17%
2023/03/20	4.2	55.06	0	0.00	55.00	4.2	13,252	0.03%
2023/03/17	5.2	55.64	13	55.77	55.50	-7.8	13,148	-0.06%
2023/03/16	23.9	55.23	2	55.20	55.10	21.9	13,023	0.17%
2023/03/15	3.6	56.72	2	57.00	56.50	1.6	12,799	0.01%
2023/03/14	9.8	56.89	0	0.00	56.70	9.8	12,817	0.08%
2023/03/13	10.7	57.54	21	57.40	57.70	-10.3	12,695	-0.08%
2023/03/10	17.8	58.47	1.1	58.60	58.30	16.8	12,600	0.13%
2023/03/09	12.1	59.40	0	0.00	59.40	12.1	12,587	0.10%
2023/03/08	0.2	59.74	1	59.60	60.00	-0.8	13,017	-0.01%
2023/03/07	0.3	59.92	0	0.00	59.80	0.3	13,258	0.00%
2023/03/06	0.2	59.96	7	60.01	60.00	-6.8	13,412	-0.05%
2023/03/03	11.1	59.43	2	59.70	59.50	9.1	13,565	0.07%
2023/03/02	5.2	58.80	16.1	58.94	59.40	-10.9	13,702	-0.08%
2023/03/01	15.2	59.12	10.1	59.12	59.00	5.1	13,838	0.04%
2023/02/24	1.1	59.64	0	0.00	60.00	1.1	13,752	0.01%
2023/02/23	2.2	59.87	3	59.93	59.80	-0.8	13,705	-0.01%
2023/02/22	4.2	59.56	2.1	59.85	59.90	2.1	13,657	0.02%
2023/02/21	2.1	60.21	2	60.20	60.20	0.1	13,571	0.00%
2023/02/20	1	60.70	9	60.73	60.70	-8	13,746	-0.06%
2023/02/17	2.5	59.98	10	60.18	60.30	-7.5	13,818	-0.05%
2023/02/16	0.1	59.60	1.1	59.61	59.40	-1	13,941	-0.01%
2023/02/15	7.1	59.49	2	60.00	59.50	5.1	14,446	0.04%
2023/02/14	2.8	60.04	7.1	60.06	60.10	-4.3	14,414	-0.03%
2023/02/13	6	59.60	0.3	59.60	59.50	5.8	14,449	0.04%
2023/02/10	12.4	58.73	5	58.80	58.90	7.4	14,442	0.05%
2023/02/09	2.4	59.08	0	0.00	59.10	2.4	14,470	0.02%
2023/02/08	6.2	59.22	0.1	59.50	59.20	6.2	14,506	0.04%
2023/02/07	1.1	59.68	0	0.00	59.40	1.1	14,443	0.01%
2023/02/06	12.4	59.13	17.3	59.74	59.40	-4.8	14,380	-0.03%
2023/02/03	17.3	59.97	10	59.90	59.80	7.3	14,258	0.05%
2023/02/02	1.7	59.92	11	60.13	60.50	-9.3	14,283	-0.07%
2023/02/01	3.1	59.87	0	0.00	60.00	3.1	14,100	0.02%
2023/01/31	1	60.30	2.8	60.58	60.20	-1.8	14,018	-0.01%
2023/01/30	7.1	60.10	9.6	61.10	61.00	-2.5	13,815	-0.02%
2023/01/17	1	59.80	3	59.90	59.80	-2	13,454	-0.01%
2023/01/16	0.1	59.20	5	59.38	59.40	-4.9	13,298	-0.04%
2023/01/12	0	0.00	0.3	58.60	58.90	-0.3	13,367	0.00%
2023/01/11	2	58.50	2.2	58.31	58.10	-0.2	13,519	0.00%
2023/01/10	1.2	58.97	1	59.60	59.20	0.2	13,552	0.00%
2023/01/09	3.2	59.48	3.1	59.46	59.60	0.2	13,546	0.00%
2023/01/06	2	58.30	2.4	58.37	58.50	-0.4	13,433	0.00%
2023/01/05	1.1	58.19	4	58.20	58.50	-3	13,640	-0.02%
2023/01/04	0.1	56.98	4	57.03	57.20	-3.9	13,576	-0.03%
2023/01/03	4.1	55.58	12	56.74	56.40	-8	13,773	-0.06%
2022/12/30	1.1	56.42	0	0.00	56.30	1.1	13,759	0.01%
2022/12/29	3.1	55.94	2	55.90	56.00	1.1	13,846	0.01%
2022/12/28	0	0.00	9	56.81	56.70	-9	13,972	-0.06%
2022/12/27	1	57.30	1	57.20	57.10	0	14,063	0.00%
2022/12/26	0	0.00	3	56.83	56.80	-3	14,274	-0.02%
2022/12/23	11.1	56.14	41	56.56	56.70	-29.9	14,784	-0.20%
2022/12/22	0	56.60	0	0.00	56.80	0	15,006	0.00%
2022/12/21	0	56.20	0	0.00	56.20	0	15,258	0.00%
2022/12/20	17.2	55.94	1	56.20	56.20	16.2	15,379	0.11%
2022/12/19	0	0.00	10	56.50	56.60	-10	15,446	-0.06%
2022/12/16	19.2	56.44	10	56.30	56.10	9.2	15,360	0.06%
2022/12/15	1.1	56.83	0	0.00	57.30	1.1	15,307	0.01%
2022/12/14	0.1	58.00	4	57.93	57.50	-4	15,496	-0.03%
2022/12/13	0.1	57.50	0	0.00	57.60	0.1	15,523	0.00%
2022/12/12	25.1	56.26	23	56.87	57.50	2	15,523	0.01%
2022/12/09	1	57.40	0	0.00	57.50	1	15,492	0.01%
2022/12/08	9.4	57.41	0	0.00	57.00	9.4	15,543	0.06%
2022/12/07	1.1	58.32	0.1	58.60	58.20	1	15,569	0.01%
2022/12/06	5.4	58.40	0	0.00	58.40	5.4	15,598	0.03%
2022/12/05	11.5	59.52	0	0.00	59.20	11.5	15,665	0.07%
2022/12/02	2	59.65	1	60.50	60.10	1	15,697	0.01%
2022/12/01	0.1	60.60	2.6	60.80	60.40	-2.5	15,818	-0.02%
2022/11/30	0.1	60.60	17.2	60.48	60.80	-17.1	15,651	-0.11%
2022/11/29	0	57.60	12	58.68	59.60	-12	15,187	-0.08%
2022/11/28	12	57.01	24.4	57.78	57.90	-12.4	14,933	-0.08%
2022/11/25	1	57.30	34.1	57.85	57.90	-33	14,874	-0.22%
2022/11/24	10.1	57.50	6.1	57.48	57.70	4.1	14,815	0.03%
2022/11/23	0	0.00	7	57.03	57.10	-7	14,784	-0.05%
2022/11/22	0	55.80	2	55.75	55.90	-2	14,719	-0.01%
2022/11/18	2	55.30	3.9	55.55	55.30	-1.9	14,865	-0.01%
2022/11/17	1	55.00	10	55.40	55.50	-9	14,939	-0.06%
2022/11/16	8.3	55.63	16	55.64	55.50	-7.7	15,000	-0.05%
2022/11/15	12	55.93	0	0.00	56.40	12	14,972	0.08%
2022/11/14	3	55.93	6.1	56.01	56.30	-3.1	14,896	-0.02%
2022/11/11	2	55.25	21.3	55.06	55.50	-19.3	14,748	-0.13%
2022/11/10	2.4	52.85	0	0.00	52.80	2.4	14,303	0.02%
2022/11/09	1	53.20	3.6	53.80	53.70	-2.6	14,324	-0.02%
2022/11/08	2	52.95	2	53.40	53.20	0	14,272	0.00%
2022/11/07	1	52.79	8.5	52.35	52.80	-7.5	14,314	-0.05%
2022/11/04	2.2	51.22	5	51.52	51.50	-2.8	14,616	-0.02%
2022/11/03	2	51.30	1	51.90	51.70	1	14,659	0.01%
2022/11/02	21	51.70	1	52.00	51.90	20	14,696	0.14%
2022/11/01	0.5	52.00	2	51.85	52.00	-1.5	14,820	-0.01%
2022/10/31	3.4	51.42	1	51.80	51.00	2.4	15,003	0.02%
2022/10/28	3	51.30	1	51.50	51.50	2	15,117	0.01%
2022/10/27	0	51.10	8	51.24	51.10	-8	15,265	-0.05%
2022/10/26	0	0.00	1	50.50	50.40	-1	15,365	-0.01%
2022/10/25	11.2	49.77	0	0.00	49.95	11.2	15,349	0.07%
2022/10/24	3	49.87	0	0.00	49.80	3	15,418	0.02%
2022/10/21	0	49.70	2	49.50	49.65	-2	15,610	-0.01%
2022/10/20	34.3	49.40	10	49.60	49.95	24.3	16,274	0.15%
2022/10/19	1	50.20	1	50.50	50.40	0	16,593	0.00%
2022/10/18	2	49.75	4	50.30	50.50	-2	16,666	-0.01%
2022/10/17	2.2	48.32	5	47.90	48.70	-2.8	16,711	-0.02%
2022/10/14	6	48.53	0	0.00	48.45	6	16,847	0.04%
2022/10/13	11.5	48.43	30	48.15	48.15	-18.6	17,060	-0.11%
2022/10/12	1.1	49.84	0	0.00	49.60	1.1	17,138	0.01%
2022/10/11	3.7	49.62	0	0.00	49.50	3.7	17,391	0.02%
2022/10/07	0	0.00	2	50.70	50.70	-2	17,483	-0.01%
2022/10/06	31	50.60	2	50.45	50.70	29	17,702	0.16%
2022/10/05	16	50.49	9	50.51	50.60	7	17,977	0.04%
2022/10/04	5	49.35	2	49.18	49.45	3	18,198	0.02%
2022/10/03	16.2	49.10	0.1	49.30	48.90	16.1	18,097	0.09%
2022/09/30	13	49.55	0	0.00	49.90	13	18,121	0.07%
2022/09/29	1.4	50.14	1	50.80	50.30	0.4	17,935	0.00%
2022/09/28	8.5	50.46	2	51.25	50.10	6.5	17,904	0.04%
2022/09/27	7	52.10	30	52.30	51.90	-23	17,867	-0.13%
2022/09/26	3.2	52.53	3	52.97	52.90	0.2	17,813	0.00%
2022/09/23	2.1	53.91	1	54.40	53.80	1.1	17,932	0.01%
2022/09/22	6.2	53.07	1	54.30	54.40	5.2	18,087	0.03%
2022/09/21	41.1	56.91	0	0.00	56.50	41.1	17,955	0.23%
2022/09/19	7	56.60	0	0.00	56.80	7	17,853	0.04%
2022/09/16	6	56.40	0	0.00	56.50	6	17,869	0.03%
2022/09/15	1	56.90	1.6	56.81	56.80	-0.6	17,757	0.00%
2022/09/14	11.1	56.71	5	56.90	56.70	6.1	17,795	0.03%
2022/09/13	1.5	57.63	0	0.00	57.70	1.5	17,951	0.01%
2022/09/12	2	57.40	7.3	57.27	57.30	-5.3	18,122	-0.03%
2022/09/08	14	56.70	0	0.00	56.50	14	18,203	0.08%
2022/09/07	5.6	56.66	0	0.00	56.10	5.6	18,272	0.03%
2022/09/06	1	56.80	0	56.90	56.90	1	18,236	0.01%
2022/09/05	4	56.68	15	56.40	56.60	-11	18,410	-0.06%
2022/09/02	5.1	56.62	15	56.80	56.60	-10	18,653	-0.05%
2022/09/01	9	56.74	0	0.00	57.10	9	18,831	0.05%
2022/08/31	1.3	57.45	0	0.00	57.40	1.3	18,843	0.01%
2022/08/30	5.2	57.35	0	0.00	57.30	5.2	18,747	0.03%
2022/08/29	11.4	57.51	0	0.00	57.60	11.4	18,924	0.06%
2022/08/26	2.1	58.75	0.1	58.80	58.50	2	18,938	0.01%
2022/08/25	42	58.60	0.4	59.00	58.30	41.6	18,981	0.22%
2022/08/24	3.1	58.01	0	0.00	58.30	3.1	19,096	0.02%
2022/08/23	3.2	58.22	0	0.00	58.20	3.2	20,315	0.02%
2022/08/22	15.3	58.93	0	0.00	58.80	15.3	20,608	0.07%
2022/08/19	0.4	59.86	1	59.80	60.00	-0.7	20,843	0.00%
2022/08/18	1.4	59.96	0	0.00	60.00	1.4	21,181	0.01%
2022/08/17	0	60.40	0	0.00	60.50	0	21,624	0.00%
2022/08/16	2	59.95	0	0.00	60.00	2	21,915	0.01%
2022/08/15	2	60.05	9	60.11	60.10	-7	22,460	-0.03%
2022/08/12	7	59.83	4	60.03	60.00	3	22,599	0.01%
2022/08/11	0.5	59.60	5	59.76	59.90	-4.5	22,914	-0.02%
2022/08/10	7.3	58.11	0	0.00	58.20	7.3	23,040	0.03%
2022/08/09	2	57.90	0	0.00	57.90	2	23,536	0.01%
2022/08/08	3	58.17	4	57.65	58.10	-1	24,189	0.00%
2022/08/05	3	56.80	4	56.70	57.00	-1	24,727	0.00%
2022/08/04	10	56.04	1	56.40	56.00	9	25,216	0.04%
2022/08/03	6	55.85	3	56.60	56.60	3	25,415	0.01%
2022/08/02	5.2	55.75	1	56.40	56.60	4.2	25,976	0.02%
2022/08/01	0.4	56.90	0	0.00	56.60	0.4	26,481	0.00%
2022/07/29	15.1	55.93	2	56.60	56.10	13.1	27,374	0.05%
2022/07/28	3	56.27	5.7	56.27	56.30	-2.7	27,378	-0.01%
2022/07/27	34.2	55.06	1	55.50	55.30	33.2	27,223	0.12%
2022/07/26	11	59.59	26	59.21	59.20	-15	26,627	-0.06%
2022/07/25	5	58.76	7.1	58.66	59.20	-2	26,269	-0.01%
2022/07/22	5	58.30	0	0.00	58.40	5	26,169	0.02%
2022/07/21	27	57.93	6.2	57.94	58.40	20.8	26,216	0.08%
2022/07/20	6.1	58.94	2	59.25	58.10	4.1	26,099	0.02%
2022/07/19	8.3	58.67	1	58.60	58.60	7.3	26,050	0.03%
2022/07/18	1	59.40	6	59.12	59.60	-5	25,942	-0.02%
2022/07/15	18.1	57.55	0	0.00	57.30	18.1	25,728	0.07%
2022/07/14	21	58.87	0	0.00	58.30	21	25,586	0.08%
2022/07/13	31.3	58.54	52	57.85	58.70	-20.7	25,488	-0.08%
2022/07/12	79.2	55.92	0	0.00	55.80	79.2	25,377	0.31%
2022/07/11	1	58.70	9.3	58.87	58.20	-8.3	25,036	-0.03%
2022/07/08	1.9	59.06	0	0.00	58.90	1.9	25,076	0.01%
2022/07/07	1	58.00	7	58.19	59.20	-6	24,927	-0.02%
2022/07/06	11.6	58.83	0	0.00	58.20	11.6	24,827	0.05%
2022/07/05	2	59.50	5	59.86	60.30	-3	24,783	-0.01%
2022/07/04	35.2	58.08	3.3	57.60	57.90	31.9	24,607	0.13%
2022/07/01	82.1	58.48	0	59.60	58.30	82.1	24,789	0.33%
2022/06/30	10	60.03	0	0.00	59.80	10	24,569	0.04%
2022/06/29	11.2	60.62	0	0.00	60.80	11.2	24,593	0.05%
2022/06/28	20	61.30	0	0.00	61.60	20	24,565	0.08%
2022/06/27	1	61.90	2	62.20	61.90	-1	24,701	0.00%
2022/06/24	2	61.70	2.1	61.95	61.90	-0.1	24,659	0.00%
2022/06/23	1	61.00	461	60.97	61.10	-460	24,684	-1.86%	大賣/鉅額交易
2022/06/22	2	62.15	6	62.25	61.70	-4	24,595	-0.02%
2022/06/21	1	60.90	7.5	62.92	63.20	-6.5	24,682	-0.03%
2022/06/20	32	60.60	12	61.08	60.20	20	24,679	0.08%
2022/06/17	1.3	60.86	0	0.00	60.80	1.3	24,543	0.01%
2022/06/16	12.1	62.12	6	62.33	61.90	6.1	24,428	0.02%
2022/06/15	2	61.85	0	0.00	61.80	2	24,586	0.01%
2022/06/14	12.1	61.44	4	61.90	62.00	8.1	24,679	0.03%
2022/06/13	25.1	61.64	0	0.00	61.80	25.1	24,582	0.10%
2022/06/10	1.3	62.68	1	63.20	62.90	0.3	24,422	0.00%
2022/06/09	0.1	63.80	0	0.00	63.40	0.1	24,384	0.00%
2022/06/08	0.1	63.80	1	63.80	63.80	-0.9	24,372	0.00%
2022/06/07	20.1	63.50	1	63.60	63.40	19.1	24,563	0.08%
2022/06/06	2.5	63.72	0	0.00	64.00	2.5	24,544	0.01%
2022/06/02	5.6	63.73	0	0.00	63.70	5.6	25,130	0.02%
2022/06/01	1.6	63.67	0	0.00	63.60	1.6	25,783	0.01%
2022/05/31	2	63.90	12.3	63.55	64.10	-10.3	25,952	-0.04%
2022/05/30	38	62.80	2	63.10	63.20	36	24,693	0.15%
2022/05/27	10.2	61.30	3	61.13	61.30	7.2	24,505	0.03%
2022/05/26	3.1	59.97	13.1	59.89	59.70	-10	24,455	-0.04%
2022/05/25	12	59.63	2	59.55	59.50	10	24,745	0.04%
2022/05/24	7.2	60.26	7	60.73	60.10	0.2	24,729	0.00%
2022/05/23	939.1	60.50	0.7	60.90	60.50	938.3	24,463	3.84%	大買/鉅額交易
2022/05/20	1	62.00	4	62.03	61.80	-3	24,138	-0.01%
2022/05/19	46	61.90	0	0.00	61.60	46	23,987	0.19%
2022/05/18	3.3	63.41	4	63.43	63.70	-0.7	23,626	0.00%
2022/05/17	6.1	61.61	5.1	62.00	61.60	1	23,407	0.00%
2022/05/16	36.6	62.99	9.2	62.94	62.40	27.4	23,070	0.12%
2022/05/13	28	62.94	1	63.40	63.50	27	22,557	0.12%
2022/05/12	35.3	64.32	12.1	63.80	63.30	23.2	22,023	0.11%
2022/05/11	40	66.42	10	66.00	66.20	30	21,432	0.14%
2022/05/10	60	66.63	7	66.59	67.10	53	21,167	0.25%
2022/05/09	61.1	68.78	6	69.60	67.80	55.1	20,607	0.27%
2022/05/06	74	71.16	71	70.80	71.30	3	20,087	0.02%
2022/05/05	1	74.50	2.2	74.78	74.50	-1.2	19,489	-0.01%
2022/05/04	2	73.95	11	74.58	74.60	-9	19,498	-0.05%
2022/05/03	1	73.61	0	0.00	73.70	1	19,964	0.01%
2022/04/29	0	0.00	21	74.41	74.40	-21	20,183	-0.10%
2022/04/28	16	72.89	0	73.20	73.40	16	20,493	0.08%
2022/04/27	26	73.66	0	0.00	73.20	26	20,536	0.13%
2022/04/26	0	0.00	1	75.10	75.10	-1	20,477	0.00%
2022/04/25	1	74.20	0	0.00	74.80	1	20,531	0.00%
2022/04/22	0	0.00	2	74.45	75.90	-2	20,641	-0.01%
2022/04/21	1	74.00	0.4	74.40	74.60	0.6	20,967	0.00%
2022/04/20	1.3	73.95	0	0.00	74.90	1.3	21,629	0.01%
2022/04/19	15	73.62	0.2	74.40	73.50	14.8	22,024	0.07%
2022/04/18	24	74.09	0	0.00	73.90	24	23,113	0.10%
2022/04/15	1	75.20	0	0.00	75.10	1	23,008	0.00%
2022/04/14	15	75.99	13	75.60	75.60	2	23,233	0.01%
2022/04/13	6	76.22	15	76.27	76.40	-9	23,341	-0.04%
2022/04/12	1	75.60	498	75.78	75.80	-497	23,389	-2.12%	大賣/鉅額交易
2022/04/11	1.1	76.30	7.1	76.47	76.50	-5.9	23,312	-0.03%
2022/04/08	1	76.00	0	0.00	76.30	1	23,313	0.00%
2022/04/07	7.3	76.57	0	0.00	76.00	7.3	23,325	0.03%
2022/04/06	2	77.30	7	77.13	77.50	-5	23,191	-0.02%
2022/04/01	17	76.74	8	76.83	77.10	9	23,165	0.04%
2022/03/30	3	75.80	4	76.00	76.10	-1	22,906	0.00%
2022/03/29	1	75.30	1	75.30	75.20	0	22,733	0.00%
2022/03/28	12	74.75	1.2	74.73	75.10	10.8	22,732	0.05%
2022/03/25	11.1	75.09	0	0.00	75.00	11.1	22,702	0.05%
2022/03/24	1	75.41	0	0.00	75.50	1	22,799	0.00%
2022/03/23	3.1	76.19	18.1	76.05	75.90	-15	24,044	-0.06%
2022/03/22	11.1	73.78	2	74.10	74.30	9.1	23,782	0.04%
2022/03/21	42.4	74.27	0	0.00	74.30	42.4	23,744	0.18%
2022/03/18	1	74.70	3	74.57	74.30	-2	23,722	-0.01%
2022/03/17	2	74.65	4	74.33	74.80	-2	23,610	-0.01%
2022/03/16	34	73.09	1	72.90	73.10	33	23,482	0.14%
2022/03/15	11	72.24	2	72.45	72.70	9	23,502	0.04%
2022/03/14	1	73.00	2	73.70	72.70	-1	23,667	0.00%
2022/03/11	4.1	72.87	0	73.50	72.70	4.1	23,716	0.02%
2022/03/10	1.6	73.83	13	73.74	73.80	-11.4	23,731	-0.05%
2022/03/09	10.5	71.82	4	71.88	71.70	6.5	23,650	0.03%
2022/03/08	27.1	70.35	5	70.52	70.60	22.1	23,509	0.09%
2022/03/07	282.6	72.14	6	72.68	71.70	276.6	22,942	1.21%	大買/鉅額交易
2022/03/04	168.2	74.57	0	0.00	74.40	168.2	22,811	0.74%	大買/鉅額交易
2022/03/03	2	75.60	5.4	75.80	75.60	-3.4	22,695	-0.01%
2022/03/02	1.5	75.46	2	75.50	75.60	-0.6	23,078	0.00%
2022/03/01	2.1	75.56	16	75.51	76.20	-14	22,997	-0.06%
2022/02/25	350.2	74.64	0	75.30	75.10	350.2	22,848	1.53%	大買/鉅額交易
2022/02/24	9.4	75.74	2	76.00	75.90	7.4	22,426	0.03%
2022/02/23	0	0.00	10	76.50	76.50	-10	22,153	-0.05%
2022/02/22	115	76.53	3.1	76.50	76.50	112	22,435	0.50%	大買/鉅額交易
2022/02/21	2	77.35	0	0.00	77.60	2	22,575	0.01%
2022/02/18	3	77.93	0	0.00	77.80	3	23,102	0.01%
2022/02/17	2.1	78.30	5	78.28	78.20	-3	23,247	-0.01%
2022/02/16	6	77.20	23	77.69	77.80	-17	23,189	-0.07%
2022/02/15	2	77.10	11	77.19	76.60	-9	23,115	-0.04%
2022/02/14	11.1	76.19	5	76.10	76.10	6.1	23,054	0.03%
2022/02/11	15	77.03	3.3	77.23	77.30	11.7	23,073	0.05%
2022/02/10	4	76.85	0	0.00	77.40	4	23,110	0.02%
2022/02/09	5.1	76.70	20.3	76.85	77.10	-15.2	23,163	-0.07%
2022/02/08	18	76.83	0	0.00	76.80	18	23,129	0.08%
2022/02/07	5	76.16	3.1	77.13	77.10	2	23,051	0.01%
2022/01/26	25.3	75.62	0	0.00	75.60	25.3	22,821	0.11%
2022/01/25	315.5	75.24	1	75.10	75.50	314.5	23,018	1.37%	大買/鉅額交易
2022/01/24	6.5	76.24	0	0.00	76.50	6.5	22,773	0.03%
2022/01/21	5.3	77.11	1	77.00	76.70	4.3	23,084	0.02%
2022/01/20	2	78.10	14.3	78.00	78.30	-12.3	22,715	-0.05%
2022/01/19	2.1	78.80	6	79.13	78.80	-4	22,644	-0.02%
2022/01/18	2	79.40	1	79.50	79.40	1	22,617	0.00%
2022/01/17	7	78.86	1.4	79.36	78.90	5.6	22,492	0.02%
2022/01/14	7.2	80.23	18	80.40	80.40	-10.8	22,259	-0.05%
2022/01/13	13.3	80.95	17.3	81.15	81.60	-4	21,985	-0.02%
2022/01/12	12	79.94	4.1	79.75	80.00	7.9	21,365	0.04%
2022/01/11	11.7	79.19	101.7	79.17	79.90	-90.1	20,931	-0.43%	大賣/
2022/01/10	1	76.00	16.5	76.16	76.40	-15.5	19,839	-0.08%
2022/01/07	8.1	76.08	18	75.88	75.70	-10	19,874	-0.05%
2022/01/06	5	75.44	8.4	75.58	75.90	-3.4	19,670	-0.02%
2022/01/05	6	75.32	1.1	75.52	75.70	4.9	19,602	0.02%
2022/01/04	2	75.30	2	75.60	75.30	0	19,658	0.00%
2022/01/03	3.2	75.59	8	75.83	75.30	-4.8	19,625	-0.02%
2021/12/30	0	0.00	22.1	76.35	76.30	-22.1	19,745	-0.11%
2021/12/29	3.5	76.39	23.1	76.33	76.60	-19.6	19,899	-0.10%
2021/12/28	3	75.47	19.3	75.73	75.90	-16.3	19,971	-0.08%
2021/12/27	50	75.30	4	75.40	75.20	46	20,035	0.23%
2021/12/24	1	75.00	0	0.00	75.20	1	20,450	0.00%
2021/12/23	100	74.50	1	74.80	74.80	99	20,499	0.48%
2021/12/22	3	74.53	9	74.60	74.40	-6	20,660	-0.03%
2021/12/21	10	74.98	0.1	74.71	74.80	9.9	20,663	0.05%
2021/12/20	31.4	74.15	0	0.00	74.10	31.4	20,665	0.15%
2021/12/17	7	74.64	0.1	75.00	74.30	6.9	20,632	0.03%
2021/12/15	2	74.80	0	0.00	74.60	2	19,813	0.01%
2021/12/14	3.1	75.03	0	0.00	74.90	3.1	20,293	0.02%
2021/12/13	1.1	76.79	7	75.96	75.70	-6	20,323	-0.03%
2021/12/10	10	75.90	11	76.27	75.90	-1	20,383	0.00%
2021/12/09	2	75.65	2	75.85	76.00	0	20,596	0.00%
2021/12/08	1.1	75.39	3	75.43	76.00	-1.9	21,110	-0.01%
2021/12/07	10	75.30	1	74.40	75.30	9	20,922	0.04%
2021/12/06	3	73.63	2.2	74.15	74.10	0.8	20,895	0.00%
2021/12/03	2	73.90	0	0.00	73.90	2	21,114	0.01%
2021/12/02	0	73.70	0	0.00	73.70	0	21,136	0.00%
2021/12/01	1	74.20	3.3	74.12	74.10	-2.3	21,743	-0.01%
2021/11/30	16	73.39	0	0.00	73.10	16	22,098	0.07%
2021/11/29	14	73.49	5	73.50	73.50	9	21,815	0.04%
2021/11/26	39	74.34	5.4	74.41	74.20	33.6	21,766	0.15%
2021/11/25	2.4	74.28	4	74.30	74.30	-1.6	21,798	-0.01%
2021/11/24	5.3	74.41	2.6	74.70	74.40	2.7	22,013	0.01%
2021/11/23	7	74.47	3	74.40	74.30	4	22,200	0.02%
2021/11/22	6	74.48	4	74.48	74.40	2	22,115	0.01%
2021/11/19	32	75.27	8.2	75.62	74.80	23.8	22,104	0.11%
2021/11/18	18	76.35	10	76.13	76.40	8	22,093	0.04%
2021/11/17	21	74.84	28.1	75.45	76.10	-7.1	22,097	-0.03%
2021/11/16	16	73.62	0	0.00	74.00	16	21,727	0.07%
2021/11/15	1	74.00	3.2	74.01	74.00	-2.2	21,793	-0.01%
2021/11/12	1	73.30	0	0.00	73.30	1	21,758	0.00%
2021/11/11	13.4	73.17	2	73.30	73.00	11.4	21,928	0.05%
2021/11/10	7	72.90	3.2	72.92	73.00	3.9	22,005	0.02%
2021/11/09	5.3	73.30	2	73.15	73.10	3.3	21,976	0.02%
2021/11/08	1.1	73.30	5.1	73.50	73.60	-4	22,005	-0.02%
2021/11/05	5.1	72.12	3	72.40	72.50	2.1	22,472	0.01%
2021/11/04	6.8	72.64	3	72.70	72.50	3.8	22,426	0.02%
2021/11/03	8.5	72.90	2	72.85	72.70	6.5	22,518	0.03%
2021/11/02	4.8	72.71	2	72.80	72.60	2.8	22,465	0.01%
2021/11/01	12.4	73.13	5.8	73.23	73.10	6.7	22,134	0.03%
2021/10/29	97.1	73.42	19.3	73.50	73.60	77.8	21,917	0.35%
2021/10/28	3	74.53	0	0.00	74.50	3	21,354	0.01%
2021/10/27	431	74.47	0	0.00	75.00	431	21,533	2.00%	大買/鉅額交易
2021/10/25	0	0.00	2	74.50	74.80	-2	21,970	-0.01%
2021/10/22	2.1	74.21	1	75.00	74.10	1.1	22,412	0.01%
2021/10/20	48	74.26	0	0.00	74.30	48	23,928	0.20%
2021/10/19	5	74.88	60.1	75.00	74.80	-55.1	24,513	-0.22%
2021/10/18	304	75.20	2	75.60	75.10	302	25,018	1.21%	大買/鉅額交易
2021/10/15	3.1	75.00	2	75.30	75.10	1.1	25,417	0.00%
2021/10/14	6	75.00	0	0.00	74.40	6	25,773	0.02%
2021/10/13	50.1	74.20	0	0.00	74.50	50.1	26,599	0.19%
2021/10/12	1	73.61	0	0.00	74.80	1	27,409	0.00%
2021/10/08	0.1	75.65	0	0.00	75.30	0.1	27,716	0.00%
2021/10/07	0	0.00	4	75.85	75.50	-4	28,192	-0.01%
2021/10/06	50	73.90	3	74.53	74.70	47	28,474	0.17%
2021/10/05	54.1	72.78	3	73.43	73.80	51.1	29,237	0.17%
2021/10/04	384.3	74.60	0	0.00	74.40	384.3	29,236	1.31%	大買/鉅額交易
2021/10/01	207.2	75.15	5	75.00	75.40	202.2	29,267	0.69%	大買/鉅額交易
2021/09/30	4.3	76.91	0	0.00	76.70	4.3	28,911	0.01%
2021/09/29	3.1	76.78	8	76.64	76.70	-4.9	28,935	-0.02%
2021/09/28	10	77.29	10	76.87	77.50	0	28,835	0.00%
2021/09/27	1	77.60	0	78.20	77.70	1	28,897	0.00%
2021/09/24	3	77.47	1	77.60	77.50	2	28,910	0.01%
2021/09/23	3	77.50	21	77.65	77.40	-18	29,021	-0.06%
2021/09/22	13.1	76.76	3	77.27	77.10	10.1	29,044	0.03%
2021/09/17	9	79.42	6	79.30	78.80	3	28,590	0.01%
2021/09/16	23	81.70	2	81.55	80.70	21	28,189	0.07%
2021/09/15	0	0.00	4	80.78	81.40	-4	28,051	-0.01%
2021/09/14	9	81.17	0	0.00	80.80	9	27,943	0.03%
2021/09/13	2	81.25	26.1	80.24	81.40	-24.1	27,843	-0.09%
2021/09/10	9	77.66	18	77.88	77.60	-9	27,755	-0.03%
2021/09/09	6	76.60	4	76.92	77.40	2	28,035	0.01%
2021/09/08	22	77.19	1	78.00	77.40	21	27,917	0.08%
2021/09/07	9.2	78.02	8	77.79	78.10	1.2	27,716	0.00%
2021/09/06	46.2	77.84	1	77.40	77.20	45.2	27,656	0.16%
2021/09/03	0.3	84.73	35	84.64	84.80	-34.7	27,059	-0.13%
2021/09/02	11	83.36	43	83.49	82.70	-32	26,702	-0.12%
2021/09/01	27	84.82	6	84.50	84.20	21	26,371	0.08%
2021/08/31	4	83.88	5	84.30	85.00	-1	26,181	0.00%
2021/08/30	2	84.05	16	84.37	84.80	-14	25,889	-0.05%
2021/08/27	5.5	82.92	6	83.00	83.50	-0.5	25,694	0.00%
2021/08/26	0	0.00	8	80.51	81.30	-8	25,664	-0.03%
2021/08/25	0	80.50	19	80.09	80.80	-19	25,798	-0.07%
2021/08/24	1	78.90	2.1	79.83	80.40	-1	25,725	0.00%
2021/08/23	0	0.00	2	78.90	79.00	-2	25,584	-0.01%
2021/08/20	1	76.20	30	76.60	76.50	-29	25,472	-0.11%
2021/08/19	1	77.00	5	77.02	77.00	-4	26,040	-0.02%
2021/08/18	0	0.00	1	77.70	78.00	-1	25,902	0.00%
2021/08/17	1	77.90	3	77.87	78.20	-2	26,016	-0.01%
2021/08/16	6	76.45	0	0.00	76.50	6	25,957	0.02%
2021/08/13	1	78.10	1	77.90	78.10	0	26,571	0.00%
2021/08/11	16	78.58	18	78.69	79.20	-2	27,129	-0.01%
2021/08/09	4	75.75	3	76.00	76.10	1	28,302	0.00%
2021/08/06	2	76.35	0	0.00	76.00	2	28,733	0.01%
2021/08/05	1	76.30	1	76.20	76.30	0	29,698	0.00%
2021/08/04	1	76.00	3.4	76.11	76.30	-2.4	31,868	-0.01%
2021/08/03	0	0.00	2	76.30	76.40	-2	33,264	-0.01%
2021/08/02	2	75.00	2	75.85	76.50	0	34,382	0.00%
2021/07/30	3	74.97	5.1	75.36	75.00	-2.1	34,549	-0.01%
2021/07/29	3	75.60	1	75.80	75.80	2	34,671	0.01%
2021/07/28	24.3	74.99	6	75.03	75.60	18.3	35,189	0.05%
2021/07/27	15	76.60	26	76.55	76.40	-11	35,754	-0.03%
2021/07/26	40.1	79.71	2	81.00	78.50	38.1	36,651	0.10%
2021/07/23	8.4	84.54	32	84.26	85.00	-23.7	35,783	-0.07%
2021/07/22	1	84.10	1.5	83.30	84.10	-0.5	35,413	0.00%
2021/07/21	56	81.31	8	82.00	81.80	48	35,067	0.14%
2021/07/20	7	81.56	6	81.23	81.50	1	35,157	0.00%
2021/07/19	18.1	83.43	12	82.94	83.00	6.1	34,832	0.02%
2021/07/16	10	81.65	4	82.43	82.90	6	34,503	0.02%
2021/07/15	16	78.99	4	79.52	79.50	12	33,951	0.04%
2021/07/14	2	77.20	3	77.70	78.10	-1	33,901	0.00%
2021/07/13	4.8	77.02	1	77.40	76.20	3.8	33,916	0.01%
2021/07/12	30	76.58	6	78.20	76.10	24	33,786	0.07%
2021/07/09	0	0.00	5	74.10	74.20	-5	33,694	-0.01%
2021/07/08	9	74.20	1	75.00	74.80	8	33,692	0.02%
2021/07/07	0	0.00	3	74.00	74.00	-3	33,896	-0.01%
2021/07/06	0.2	74.00	0	0.00	73.70	0.2	34,220	0.00%
2021/07/05	0	0.00	1	73.80	73.90	-1	34,315	0.00%
2021/07/02	2	73.35	0	0.00	72.90	2	34,431	0.01%
2021/07/01	3	73.67	0	0.00	73.40	3	34,570	0.01%
2021/06/30	3	73.53	1	73.51	73.90	2	34,764	0.01%
2021/06/29	0	72.60	0	0.00	72.60	0	35,045	0.00%
2021/06/28	2	73.10	2	72.80	73.20	0	35,424	0.00%
2021/06/25	1	73.30	7.1	72.88	72.90	-6.1	35,800	-0.02%
2021/06/24	0	0.00	4	71.83	71.90	-4	35,812	-0.01%
2021/06/23	11	71.12	12	71.47	71.80	-1	36,140	0.00%
2021/06/22	21.1	70.47	5	70.90	70.70	16.1	36,335	0.04%
2021/06/21	25.1	69.93	0	0.00	70.00	25.1	36,352	0.07%
2021/06/18	14.1	71.60	3	71.50	71.30	11.1	36,089	0.03%
2021/06/17	2	72.10	2	72.20	72.30	0	35,879	0.00%
2021/06/16	0	0.00	1	72.50	72.60	-1	36,428	0.00%
2021/06/15	0	0.00	2	73.10	73.00	-2	36,476	-0.01%
2021/06/11	1	74.30	0	0.00	73.80	1	36,693	0.00%
2021/06/10	1	73.40	5	73.44	73.80	-4	36,729	-0.01%
2021/06/09	1	73.00	1	72.90	72.90	0	37,125	0.00%
2021/06/07	0	0.00	12	72.73	73.20	-12	38,854	-0.03%
2021/06/04	51	72.90	18	72.79	72.90	33	39,203	0.08%
2021/06/03	11	74.12	2.6	74.78	73.60	8.4	39,914	0.02%
2021/06/02	5	74.10	13.1	74.35	74.50	-8.1	40,087	-0.02%
2021/06/01	1	72.50	3.4	72.78	73.00	-2.4	39,920	-0.01%
2021/05/31	0.2	72.46	9.2	72.22	72.30	-9	40,115	-0.02%
2021/05/28	14	71.96	15	72.24	72.00	-1	40,194	0.00%
2021/05/27	3	70.53	1	70.50	71.60	2	40,267	0.00%
2021/05/26	3	71.33	1.2	71.30	71.60	1.8	40,456	0.00%
2021/05/25	2	71.95	1	71.90	71.90	1	41,177	0.00%
2021/05/24	2	71.35	1	71.90	72.00	1	41,309	0.00%
2021/05/21	5	72.22	16.9	73.24	72.00	-11.9	41,400	-0.03%
2021/05/20	11	70.86	160	70.20	70.20	-149	40,820	-0.37%	大賣/鉅額交易
2021/05/19	5	71.18	41	70.22	70.60	-36	40,702	-0.09%
2021/05/18	12	70.58	64	70.57	71.40	-52	40,660	-0.13%
2021/05/17	19.7	66.38	53.8	66.17	65.60	-34.1	40,601	-0.08%
2021/05/14	49.1	70.17	2.5	70.30	69.60	46.6	39,774	0.12%
2021/05/13	15	69.09	13	67.95	68.60	2	39,246	0.01%
2021/05/12	39	68.72	57	72.18	70.00	-18	38,421	-0.05%
2021/05/11	16	77.14	14	77.01	74.80	2	36,694	0.01%
2021/05/10	6	75.50	12.1	75.07	76.60	-6.1	35,260	-0.02%
2021/05/07	5	70.50	8	70.33	70.80	-3	34,384	-0.01%
2021/05/06	13	69.65	13	70.35	69.60	0	34,193	0.00%
2021/05/05	31.5	69.54	26	69.83	69.50	5.5	33,736	0.02%
2021/05/04	30.2	67.77	76.7	67.71	67.40	-46.5	33,156	-0.14%
2021/05/03	55.7	69.60	25.2	69.82	68.80	30.5	32,463	0.09%
2021/04/29	5	64.52	10	64.60	64.20	-5	31,048	-0.02%
2021/04/28	62	65.63	15	65.37	65.10	47	30,854	0.15%
2021/04/27	13	64.58	6	64.37	64.90	7	30,724	0.02%
2021/04/26	3	62.57	35	64.13	64.10	-32	30,536	-0.10%
2021/04/23	2	61.10	2	61.30	61.30	0	30,234	0.00%
2021/04/22	1	61.20	6	61.38	61.10	-5	30,326	-0.02%
2021/04/21	3	61.07	14.5	61.07	61.40	-11.5	30,017	-0.04%
2021/04/20	5	61.56	4	61.58	61.80	1	30,043	0.00%
2021/04/19	24	60.91	264	61.48	61.80	-240	30,178	-0.80%	大賣/鉅額交易
2021/04/16	6	59.28	3	59.33	60.00	3	30,110	0.01%
2021/04/15	5	59.24	48	59.17	60.00	-43	30,284	-0.14%
2021/04/14	6	57.22	3	56.97	57.10	3	29,598	0.01%
2021/04/13	39	58.47	1	57.60	57.80	38	29,559	0.13%
2021/04/12	3	58.10	14.1	57.77	58.00	-11.1	29,197	-0.04%
2021/04/09	7.2	56.42	72	56.58	56.40	-64.8	28,971	-0.22%
2021/04/08	165.1	57.05	0	0.00	56.90	165.1	28,985	0.57%	大買/鉅額交易
2021/04/07	6	56.97	4	57.23	57.50	2	29,180	0.01%
2021/04/06	407	57.57	0	0.00	57.30	407	28,913	1.41%	大買/鉅額交易
2021/04/01	24.3	57.68	16	57.75	57.80	8.3	28,624	0.03%
2021/03/31	52	56.88	6	57.58	56.80	46	28,086	0.16%
2021/03/30	0	0.00	6	56.20	56.80	-6	27,757	-0.02%
2021/03/29	3	55.83	1	55.90	55.90	2	27,361	0.01%
2021/03/26	161	55.43	5	55.42	55.50	156	27,328	0.57%	大買/鉅額交易
2021/03/25	1.6	54.99	8	55.04	55.30	-6.5	27,357	-0.02%
2021/03/24	6	54.38	0	0.00	54.40	6	27,212	0.02%
2021/03/23	2	54.60	0	0.00	54.50	2	27,030	0.01%
2021/03/22	6.5	53.82	2	53.60	53.90	4.5	26,920	0.02%
2021/03/19	13	53.68	1	53.40	53.70	12	27,234	0.04%
2021/03/18	1	54.80	0	0.00	54.40	1	26,995	0.00%
2021/03/17	17	54.65	2	54.40	54.50	15	27,457	0.05%
2021/03/16	1	55.40	172	55.39	55.40	-171	27,420	-0.62%	大賣/鉅額交易
2021/03/15	0	0.00	2	55.80	55.50	-2	27,388	-0.01%
2021/03/12	6	54.87	1	54.80	54.90	5	27,099	0.02%
2021/03/11	36	55.62	45	56.06	55.40	-9	26,922	-0.03%
2021/03/10	5	53.64	17	53.66	54.00	-12	25,773	-0.05%
2021/03/09	2	53.45	21.5	53.57	53.70	-19.5	25,454	-0.08%
2021/03/08	1	51.80	15	52.25	52.10	-14	24,877	-0.06%
2021/03/05	3	50.50	2.5	50.36	50.80	0.5	24,534	0.00%
2021/03/04	402	50.51	7	50.94	50.60	395	25,238	1.57%	大買/鉅額交易
2021/03/03	2.5	50.84	4	50.83	51.00	-1.5	25,089	-0.01%
2021/03/02	5	51.02	7.1	50.91	50.10	-2.1	24,982	-0.01%
2021/02/26	9	50.33	0	0.00	49.90	9	24,694	0.04%
2021/02/25	14	51.48	12.5	51.63	51.70	1.5	23,847	0.01%
2021/02/24	1	49.95	36	49.94	50.00	-35	23,128	-0.15%
2021/02/23	0	0.00	1	49.40	49.75	-1	22,937	0.00%
2021/02/22	4	49.21	0	0.00	48.95	4	22,702	0.02%
2021/02/19	1	48.90	1	49.20	49.10	0	22,644	0.00%
2021/02/18	21	49.48	62	49.65	49.20	-41	22,724	-0.18%
2021/02/17	0	0.00	24	48.61	48.90	-24	22,516	-0.11%
2021/02/05	0	0.00	1	47.05	46.90	-1	21,815	0.00%
2021/02/03	0	0.00	10	47.42	47.60	-10	22,835	-0.04%
2021/02/02	0	0.00	6	47.21	47.25	-6	22,979	-0.03%
2021/01/29	630	45.76	0	0.00	45.55	630	22,644	2.78%	大買/鉅額交易
2021/01/28	39	46.17	85	46.40	46.20	-46	22,410	-0.21%
2021/01/27	0	0.00	5	46.79	46.80	-5	22,191	-0.02%
2021/01/26	25	46.60	0	0.00	46.50	25	22,119	0.11%
2021/01/25	0	0.00	0	47.25	47.40	0	21,928	0.00%
2021/01/22	17	46.40	0	0.00	46.25	17	21,726	0.08%
2021/01/21	3	46.40	0	0.00	46.20	3	21,634	0.01%
2021/01/20	1	46.70	0	0.00	46.20	1	21,583	0.00%
2021/01/19	1	47.20	0	0.00	47.25	1	21,378	0.00%
2021/01/18	2	46.75	0	0.00	46.95	2	21,305	0.01%
2021/01/15	9	47.91	1	48.05	47.60	8	21,046	0.04%
2021/01/14	6	48.18	1	48.35	48.45	5	20,910	0.02%
2021/01/13	0	0.00	7	48.11	48.30	-7	20,703	-0.03%
2021/01/12	4	47.94	3	47.85	47.75	1	20,349	0.00%
2021/01/11	4	47.60	20	48.08	47.40	-16	19,832	-0.08%
2021/01/08	1	46.45	130	47.43	47.45	-129	19,420	-0.66%	大賣/鉅額交易
2021/01/07	0	0.00	0.4	46.15	46.20	-0.4	18,928	0.00%
2021/01/05	4	46.10	0	0.00	46.35	4	18,643	0.02%
2020/12/31	10	46.75	0	0.00	46.75	10	18,506	0.05%
2020/12/30	20	46.45	6.5	46.77	46.90	13.5	18,315	0.07%
2020/12/25	2	45.60	0	0.00	45.50	2	18,122	0.01%
2020/12/24	4	45.74	1	45.45	45.55	3	18,141	0.02%
2020/12/23	21	44.51	0	0.00	44.80	21	17,948	0.12%
2020/12/22	1	45.25	0	0.00	44.90	1	17,960	0.01%
2020/12/21	2	45.25	1	45.30	45.50	1	18,211	0.01%
2020/12/18	4	46.20	0	0.00	46.00	4	18,064	0.02%
2020/12/17	3	46.23	2	46.20	46.20	1	17,979	0.01%
2020/12/15	1	46.65	4	46.55	45.85	-3	18,040	-0.02%
2020/12/14	31	47.45	0	0.00	47.30	31	17,640	0.18%
2020/12/11	1	47.30	30	47.32	47.20	-29	17,326	-0.17%
2020/12/10	0	0.00	3	45.70	45.65	-3	16,697	-0.02%
2020/12/09	51	44.90	0	0.00	45.10	51	16,532	0.31%
2020/12/08	0	0.00	31	45.10	45.40	-31	16,584	-0.19%
2020/12/07	0	0.00	4	45.40	45.60	-4	16,494	-0.02%
2020/12/03	30	44.40	0	0.00	44.45	30	16,105	0.19%
2020/12/02	19	44.50	0	0.00	44.55	19	15,890	0.12%
2020/12/01	151	44.67	0	0.00	44.80	151	15,675	0.96%	大買/鉅額交易
2020/11/30	350	44.65	1	45.50	44.30	349	15,570	2.24%	大買/鉅額交易
2020/11/26	10	45.45	7	45.57	45.60	3	14,746	0.02%
2020/11/24	55	44.95	1	44.95	44.95	54	14,637	0.37%
2020/11/23	3	45.37	0	0.00	45.50	3	14,581	0.02%
2020/11/20	6	44.50	1	44.90	44.90	5	14,590	0.03%
2020/11/17	10	45.40	0	0.00	45.55	10	14,877	0.07%
2020/11/16	10	45.45	24.1	45.92	45.55	-14.1	14,813	-0.09%
2020/11/13	0	0.00	4	45.24	45.30	-4	14,784	-0.03%
2020/11/12	10	45.05	10	44.96	45.20	0	14,647	0.00%
2020/11/11	17	44.75	13	45.13	45.55	4	14,376	0.03%
2020/11/10	0	0.00	12	43.49	43.60	-12	13,554	-0.09%
2020/11/06	0	0.00	5	41.70	41.95	-5	13,253	-0.04%
2020/11/04	1	41.50	15	41.62	41.65	-14	13,527	-0.10%
2020/11/03	0.4	41.50	0	0.00	41.60	0.4	13,592	0.00%
2020/11/02	433	40.99	0	0.00	41.45	433	13,664	3.17%	大買/鉅額交易
2020/10/30	273	40.59	0	0.00	40.70	273	13,672	2.00%	大買/鉅額交易
2020/10/29	356	40.75	2	40.80	40.75	354	13,549	2.61%	大買/鉅額交易
2020/10/28	291	41.18	0	0.00	41.35	291	13,517	2.15%	大買/鉅額交易
2020/10/27	223	41.35	0	0.00	41.30	223	13,626	1.64%	大買/鉅額交易
2020/10/23	150	41.35	0	0.00	41.40	150	13,717	1.09%	大買/鉅額交易
2020/10/22	7	41.60	0	0.00	41.50	7	13,769	0.05%
2020/10/21	2	41.43	0	0.00	41.40	2	13,621	0.01%
2020/10/15	12	41.43	0	0.00	41.30	12	13,830	0.09%
2020/10/14	3	41.75	0	0.00	41.80	3	13,725	0.02%
2020/10/13	0.2	41.50	1	41.40	41.45	-0.9	13,582	-0.01%
2020/10/12	0	0.00	6	41.38	41.45	-6	13,601	-0.04%
2020/10/08	0.2	41.20	8	41.10	41.05	-7.8	13,607	-0.06%
2020/10/07	0.1	41.40	0	0.00	41.15	0.1	13,557	0.00%
2020/10/06	0	0.00	0.1	41.55	41.50	-0.1	13,534	0.00%
2020/10/05	2	41.40	0	0.00	41.20	2	13,460	0.01%
2020/09/25	1	40.95	0	0.00	40.80	1	13,727	0.01%
2020/09/24	155	40.46	0	0.00	40.60	155	13,700	1.13%	大買/鉅額交易
2020/09/23	7	41.33	0	0.00	41.75	7	13,275	0.05%
2020/09/21	0.3	42.50	2	42.55	42.40	-1.7	13,295	-0.01%
2020/09/18	11	43.08	0	0.00	42.85	11	13,252	0.08%
2020/09/17	1	43.25	0	0.00	43.25	1	13,119	0.01%
2020/09/14	0	0.00	1	43.70	43.65	-1	13,087	-0.01%
2020/09/11	0	0.00	9	43.38	43.45	-9	13,010	-0.07%
2020/09/09	3	41.90	0	0.00	42.25	3	12,854	0.02%
2020/09/04	4	42.28	2	42.15	42.45	2	13,169	0.02%
2020/09/03	2	42.48	0	0.00	42.75	2	13,311	0.02%
2020/09/02	3	42.50	0	0.00	42.20	3	13,346	0.02%
2020/08/31	1	43.05	2	43.40	42.80	-1	13,272	-0.01%
2020/08/27	2	43.15	21	43.20	43.10	-19	13,266	-0.14%
2020/08/25	1	43.45	63	43.42	43.40	-62	13,156	-0.47%
2020/08/20	1	41.45	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	0.00	4	43.15	42.75	-4	12,709	-0.03%
2020/08/17	0	0.00	2	42.10	42.50	-2	12,560	-0.02%
2020/08/14	1	41.85	0	0.00	41.85	1	12,580	0.01%
2020/08/13	0	42.00	3	42.35	42.00	-3	12,658	-0.02%
2020/08/12	20	41.75	0	0.00	41.85	20	12,773	0.16%
2020/08/11	10	41.90	0	0.00	41.75	10	12,660	0.08%
2020/08/10	2.1	41.41	6	41.75	41.75	-3.9	12,546	-0.03%
2020/08/07	4	41.33	0	0.00	41.15	4	12,544	0.03%
2020/08/05	0	41.45	0	0.00	41.40	0	12,568	0.00%
2020/08/04	3	41.42	0	0.00	41.30	3	12,604	0.02%
2020/08/03	9	41.46	5	41.25	41.25	4	12,627	0.03%
2020/07/31	1	41.70	1	41.75	41.75	0	12,603	0.00%
2020/07/30	2	41.80	0	0.00	42.20	2	12,463	0.02%
2020/07/29	11	42.09	0	0.00	41.80	11	12,418	0.09%
2020/07/27	3	41.83	0	0.00	41.80	3	12,746	0.02%
2020/07/24	7	42.21	0	0.00	42.00	7	12,880	0.05%
2020/07/23	2	42.80	1	42.65	42.70	1	12,799	0.01%
2020/07/22	0	0.00	3	43.00	43.10	-3	12,889	-0.02%
2020/07/20	0	42.65	0	0.00	42.65	0	12,732	0.00%
2020/07/17	10	42.84	0	0.00	42.80	10	12,866	0.08%
2020/07/15	0	0.00	7	43.00	42.80	-7	13,046	-0.05%
2020/07/14	2	42.80	30	42.95	42.70	-28	13,170	-0.21%
2020/07/08	2	43.25	0	0.00	43.10	2	13,617	0.01%
2020/07/07	0	0.00	10	43.10	43.30	-10	13,722	-0.07%
2020/07/06	0	0.00	200	43.14	43.30	-200	13,742	-1.46%	大賣/鉅額交易
2020/07/03	0	0.00	2	42.40	42.80	-2	13,867	-0.01%
2020/07/01	3	42.15	1	42.05	42.30	2	14,311	0.01%
2020/06/30	230	43.94	0	0.00	43.90	230	14,307	1.61%	大買/鉅額交易
2020/06/29	5	43.75	0	0.00	43.80	5	14,241	0.04%
2020/06/23	0	0.00	0	43.95	44.00	0	14,476	0.00%
2020/06/22	3	43.47	0	0.00	43.60	3	14,552	0.02%
2020/06/19	31	43.75	0	0.00	43.60	31	14,773	0.21%
2020/06/18	38	43.67	0	0.00	43.85	38	14,934	0.25%
2020/06/17	0	0.00	2	44.00	44.30	-2	15,019	-0.01%
2020/06/16	50	43.60	52	44.19	44.10	-2	15,493	-0.01%
2020/06/15	0	0.00	1	43.60	43.10	-1	16,095	-0.01%
2020/06/10	0	0.00	2	44.65	44.60	-2	17,044	-0.01%
2020/06/08	1	43.85	0	0.00	43.85	1	18,181	0.01%
2020/06/03	0	0.00	2	43.48	43.55	-2	18,973	-0.01%
2020/06/02	0	0.00	10	43.00	42.95	-10	18,957	-0.05%
2020/06/01	0	0.00	1	42.75	42.50	-1	18,967	-0.01%
2020/05/29	2.1	41.86	1	41.65	42.40	1.1	18,961	0.01%
2020/05/28	3	42.50	0	0.00	42.05	3	18,742	0.02%
2020/05/27	0	0.00	1	42.60	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	8	42.68	42.45	-8	18,940	-0.04%
2020/05/22	3	41.92	2	42.05	41.70	1	18,881	0.01%
2020/05/21	1	42.10	52	42.36	42.70	-51	18,910	-0.27%
2020/05/20	0	0.00	1	42.35	42.25	-1	18,801	-0.01%
2020/05/19	0	0.00	2	42.03	42.00	-2	18,690	-0.01%
2020/05/15	50	41.05	1	41.20	41.15	49	18,430	0.27%
2020/05/14	1	40.55	4	40.65	40.55	-3	18,263	-0.02%
2020/05/13	1	40.90	12	41.00	40.95	-11	18,156	-0.06%
2020/05/12	0	0.00	2	40.90	41.20	-2	18,167	-0.01%
2020/05/08	3	40.85	0	0.00	40.65	3	18,241	0.02%
2020/05/07	6	40.54	0	0.00	40.50	6	18,279	0.03%
2020/05/06	1	40.65	0	0.00	40.55	1	18,315	0.01%
2020/05/04	22	40.71	4	40.85	40.75	18	18,411	0.10%
2020/04/30	0	0.00	8	42.01	42.30	-8	18,225	-0.04%
2020/04/29	1	41.05	1	41.25	41.05	0	18,188	0.00%
2020/04/27	2	39.90	6	40.02	40.10	-4	18,723	-0.02%
2020/04/24	0	0.00	1	39.25	39.20	-1	18,683	-0.01%
2020/04/23	0	0.00	1	39.35	39.60	-1	18,723	-0.01%
2020/04/22	6	38.61	0	0.00	39.45	6	18,721	0.03%
2020/04/21	3	39.13	13	39.05	39.00	-10	18,670	-0.05%
2020/04/20	9	40.15	0	0.00	40.10	9	18,566	0.05%
2020/04/17	1	40.50	0	0.00	40.60	1	18,610	0.01%
2020/04/16	8.9	40.34	0	0.00	40.20	8.9	18,482	0.05%
2020/04/15	4	40.89	5	41.00	41.05	-1	18,295	-0.01%
2020/04/14	1	39.65	6	40.71	40.65	-5	18,190	-0.03%
2020/04/13	10	39.70	6	39.77	39.50	4	18,003	0.02%
2020/04/10	10	39.20	11	39.22	39.20	-1	17,881	-0.01%
2020/04/09	13	38.05	0	0.00	38.20	13	17,767	0.07%
2020/04/08	1	38.00	0	0.00	37.95	1	17,642	0.01%
2020/04/07	0	0.00	1	37.70	37.25	-1	17,403	-0.01%
2020/04/06	21	36.96	1	37.55	37.30	20	17,181	0.12%
2020/03/31	4	37.96	1	38.00	37.55	3	16,767	0.02%
2020/03/30	3	37.75	0	0.00	37.90	3	16,494	0.02%
2020/03/27	3	37.95	2	38.15	38.30	1	16,359	0.01%
2020/03/26	0	0.00	7	37.37	37.30	-7	16,114	-0.04%
2020/03/25	30	37.17	0	0.00	37.10	30	16,112	0.19%
2020/03/24	3	36.90	2	36.93	36.25	1	15,922	0.01%
2020/03/20	5	35.56	2	35.20	37.50	3	15,842	0.02%
2020/03/19	8	35.24	4	35.63	34.85	4	15,428	0.03%
2020/03/18	6	37.02	0	0.00	36.85	6	15,332	0.04%
2020/03/17	10	37.60	0	0.00	37.35	10	15,127	0.07%
2020/03/16	9	38.31	10	39.70	38.05	-1	14,810	-0.01%
2020/03/13	35	38.07	1	38.20	39.65	34	14,425	0.24%
2020/03/12	10	40.72	8	41.01	40.50	2	13,472	0.01%
2020/03/10	0	0.00	2	42.73	42.35	-2	13,022	-0.02%
2020/03/09	33	42.64	5	42.40	42.35	28	12,848	0.22%
2020/03/06	51	44.59	0	0.00	44.20	51	12,372	0.41%
2020/03/05	2	44.90	30	44.90	45.15	-28	12,347	-0.23%
2020/03/04	12	44.07	0	0.00	44.45	12	12,451	0.10%
2020/03/03	8	44.15	0	0.00	44.15	8	12,548	0.06%
2020/03/02	2	44.05	7	43.79	43.95	-5	12,678	-0.04%
2020/02/27	1	44.40	0	0.00	44.45	1	13,147	0.01%
2020/02/26	2	44.55	0	0.00	44.70	2	13,411	0.01%
2020/02/24	1	45.25	0	0.00	45.00	1	13,338	0.01%
2020/02/21	2	45.78	0	0.00	45.70	2	13,244	0.02%
2020/02/17	0	0.00	0.2	45.95	45.95	-0.2	13,316	0.00%
2020/02/12	5	46.40	0	0.00	46.35	5	13,455	0.04%
2020/02/07	0.5	45.40	0	0.00	45.40	0.5	14,026	0.00%
2020/02/06	0	0.00	2	45.90	46.00	-2	14,017	-0.01%
2020/02/04	0	0.00	1	44.85	45.05	-1	13,912	-0.01%
2020/02/03	2	43.83	0	0.00	44.15	2	13,979	0.01%
2020/01/31	4	45.11	3	45.03	45.05	1	13,806	0.01%
2020/01/30	3	45.02	2	44.95	45.00	1	13,719	0.01%
2020/01/17	2	46.95	0	0.00	47.15	2	13,064	0.02%
2020/01/15	0	0.00	63	47.01	46.80	-63	12,907	-0.49%
2020/01/14	2	47.00	0	0.00	47.00	2	12,838	0.02%
2020/01/13	0	0.00	5	46.72	46.80	-5	12,734	-0.04%
2020/01/10	0	0.00	7	46.45	46.40	-7	12,676	-0.06%
2020/01/07	3	46.30	0	0.00	46.30	3	12,548	0.02%
2020/01/06	0	0.00	22	46.25	46.40	-22	12,563	-0.18%
2019/12/30	0	0.00	4	46.63	46.70	-4	12,500	-0.03%
2019/12/25	1	46.40	0	0.00	46.45	1	12,509	0.01%
2019/12/23	3	46.48	0	0.00	46.65	3	12,613	0.02%
2019/12/20	1.1	46.60	1	46.80	46.75	0.1	12,650	0.00%
2019/12/18	31	46.60	0	0.00	46.75	31	12,459	0.25%
2019/12/17	10	46.32	0	0.00	46.50	10	12,454	0.08%
2019/12/16	4	46.61	4	46.99	46.60	0	12,268	0.00%
2019/12/13	30	47.09	6	47.05	47.15	24	12,136	0.20%
2019/12/12	2	46.03	2	46.05	46.05	0	11,685	0.00%
2019/12/11	2	46.00	1	45.90	45.95	1	11,598	0.01%
2019/12/02	1	44.45	1	44.40	44.80	0	11,513	0.00%
2019/11/29	40	45.10	0	0.00	44.80	40	11,431	0.35%
2019/11/28	9	45.36	7	45.45	45.40	2	11,208	0.02%
2019/11/27	3.2	45.82	38	45.76	45.85	-34.8	11,107	-0.31%
2019/11/26	0	0.00	5	46.26	46.00	-5	10,945	-0.05%
2019/11/25	0	0.00	11	46.01	46.10	-11	10,286	-0.11%
2019/11/22	1	45.15	0	0.00	45.30	1	10,034	0.01%
2019/11/19	0	0.00	2	45.45	45.55	-2	9,880	-0.02%
2019/11/18	0	0.00	2	45.25	45.60	-2	9,831	-0.02%
2019/11/14	1	45.35	0	0.00	45.10	1	9,986	0.01%
2019/11/13	6	45.42	0	0.00	45.30	6	10,209	0.06%
2019/11/12	25	45.55	0	0.00	45.55	25	10,259	0.24%
2019/11/11	1	45.10	8	45.18	45.20	-7	10,222	-0.07%
2019/11/08	1	45.35	0	0.00	45.60	1	10,236	0.01%
2019/11/07	10	45.84	4	46.05	45.50	6	10,148	0.06%
2019/11/06	8	45.59	21	45.96	45.85	-13	9,873	-0.13%
2019/11/05	21	45.18	0	0.00	44.95	21	9,380	0.22%
2019/11/01	2	44.55	0	0.00	44.55	2	9,445	0.02%
2019/10/31	7	45.25	0	0.00	44.55	7	9,553	0.07%
2019/10/28	5	45.25	0	0.00	45.30	5	9,503	0.05%
2019/10/24	0	0.00	9	45.38	45.55	-9	9,527	-0.09%
2019/10/23	2	45.20	0	0.00	45.20	2	9,479	0.02%
2019/10/18	0	0.00	2	45.35	45.25	-2	9,561	-0.02%
2019/10/16	0	0.00	1	44.95	45.25	-1	9,499	-0.01%
2019/10/15	0	0.00	2	44.88	44.95	-2	9,492	-0.02%
2019/10/09	3	44.03	0	0.00	43.90	3	9,473	0.03%
2019/10/08	1	44.30	0	0.00	44.30	1	9,457	0.01%
2019/10/04	2	43.85	1	43.85	44.00	1	9,453	0.01%
2019/10/03	6.2	44.12	0	0.00	44.10	6.2	9,476	0.07%
2019/10/02	3	44.60	0	0.00	44.75	3	9,489	0.03%
2019/10/01	0	0.00	1	44.90	45.00	-1	9,586	-0.01%
2019/09/27	4	44.50	10	44.70	44.55	-6	9,708	-0.06%
2019/09/26	3	44.55	0	0.00	44.60	3	10,060	0.03%
2019/09/25	1	44.45	0	0.00	44.40	1	10,268	0.01%
2019/09/24	0	0.00	1	44.70	45.00	-1	10,405	-0.01%
2019/09/20	0	0.00	1	45.15	45.15	-1	10,806	-0.01%
2019/09/11	0	0.00	3	44.83	44.95	-3	10,826	-0.03%
2019/09/10	6	44.92	3	44.90	44.90	3	10,813	0.03%
2019/09/09	0	0.00	14.6	44.43	44.55	-14.6	10,670	-0.14%
2019/09/04	0	0.00	1	43.45	43.45	-1	10,519	-0.01%
2019/09/02	0	0.00	1	43.50	43.50	-1	10,671	-0.01%
2019/08/27	0	0.00	1	43.45	43.50	-1	10,851	-0.01%
2019/08/19	0	0.00	12	43.48	43.35	-12	11,128	-0.11%
2019/08/16	6	42.08	18	42.44	43.15	-12	11,048	-0.11%
2019/08/15	1.2	41.98	0	0.00	41.90	1.2	10,942	0.01%
2019/08/14	0	0.00	1	42.60	42.05	-1	11,055	-0.01%
2019/08/13	4	42.40	0	0.00	42.30	4	11,116	0.04%
2019/08/12	0	0.00	1	42.30	41.90	-1	11,259	-0.01%
2019/08/08	5	41.83	0	0.00	41.90	5	11,569	0.04%
2019/08/07	1	41.80	0	0.00	41.65	1	11,618	0.01%
2019/08/06	2	41.50	0	0.00	41.70	2	11,901	0.02%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/02	0	0.00	2	42.40	42.35	-2	11,942	-0.02%
2019/08/01	3	42.90	0	0.00	42.90	3	12,024	0.02%
2019/07/31	2	43.30	0	0.00	43.20	2	12,042	0.02%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/22	6	43.72	0	0.00	43.60	6	12,563	0.05%
2019/07/19	0	0.00	1	43.70	43.50	-1	12,593	-0.01%
2019/07/17	0	0.00	1	43.70	43.50	-1	12,580	-0.01%
2019/07/11	5	44.10	0	0.00	44.20	5	12,840	0.04%
2019/07/03	15	46.09	0	0.00	46.10	15	13,177	0.11%
2019/07/02	0	0.00	1	46.15	46.25	-1	13,031	-0.01%
2019/07/01	0	0.00	10	46.25	46.25	-10	12,781	-0.08%
2019/06/28	5	45.85	7	45.89	45.85	-2	12,611	-0.02%
2019/06/27	0	0.00	12	45.85	45.80	-12	12,572	-0.10%
2019/06/26	5	45.40	0	0.00	45.40	5	12,505	0.04%
2019/06/25	0	0.00	6	45.00	44.90	-6	12,469	-0.05%
2019/06/21	1	44.60	20	44.60	44.45	-19	12,633	-0.15%
2019/06/20	0	0.00	1	44.75	44.65	-1	12,612	-0.01%
2019/06/18	0	0.00	24	44.39	44.50	-24	12,656	-0.19%
2019/06/17	0	0.00	2	44.25	44.10	-2	12,868	-0.02%
2019/06/13	15.2	43.62	0	0.00	43.65	15.2	13,170	0.12%
2019/06/12	6	44.01	0	0.00	44.35	6	13,250	0.05%
2019/06/06	2	42.95	0	0.00	43.15	2	13,441	0.01%
2019/06/05	0	0.00	1	43.25	43.10	-1	13,478	-0.01%
2019/06/04	1	43.70	1	43.60	43.90	0	13,470	0.00%
2019/05/31	0	0.00	1	43.25	43.25	-1	13,432	-0.01%
2019/05/28	1	42.50	0	0.00	42.30	1	13,740	0.01%
2019/05/27	0	0.00	1	42.05	42.30	-1	13,665	-0.01%
2019/05/24	12	42.09	0	0.00	42.00	12	13,806	0.09%
2019/05/23	10	42.40	0	0.00	42.50	10	13,755	0.07%
2019/05/22	0.2	42.70	0	0.00	42.50	0.2	13,835	0.00%
2019/05/21	2	42.53	0	0.00	43.05	2	13,864	0.01%
2019/05/20	3	42.00	0	0.00	41.90	3	13,733	0.02%
2019/05/17	14	42.02	3	41.87	41.90	11	13,636	0.08%
2019/05/16	5	42.50	1	42.55	42.00	4	13,498	0.03%
2019/05/15	2	43.15	0	0.00	43.25	2	13,362	0.01%
2019/05/13	24	44.05	1	44.20	43.80	23	13,270	0.17%
2019/05/10	1	44.90	3	44.85	44.60	-2	13,345	-0.01%
2019/05/09	8	44.87	21	44.70	44.60	-13	13,436	-0.10%
2019/05/08	5	45.05	0	0.00	45.05	5	13,438	0.04%
2019/05/06	1	45.60	3	45.50	45.60	-2	13,686	-0.01%
2019/05/03	0	0.00	1	46.20	46.15	-1	13,628	-0.01%
2019/05/02	3	46.25	77	46.06	46.40	-74	13,506	-0.55%
2019/04/30	0	0.00	1	45.75	45.60	-1	13,422	-0.01%
2019/04/29	20	45.75	0	0.00	45.70	20	13,422	0.15%
2019/04/26	3	45.12	0	0.00	45.50	3	13,449	0.02%
2019/04/25	2	45.10	0	0.00	45.20	2	13,629	0.01%
2019/04/23	0	0.00	4	45.21	45.35	-4	14,182	-0.03%
2019/04/22	1	45.25	0	0.00	45.25	1	14,494	0.01%
2019/04/18	11	44.86	0	0.00	45.00	11	14,768	0.07%
2019/04/17	3	45.15	1	45.15	45.20	2	14,610	0.01%
2019/04/16	6	45.13	0	0.00	45.30	6	14,477	0.04%
2019/04/15	0	0.00	6	45.71	45.70	-6	14,346	-0.04%
2019/04/11	1	45.85	0	0.00	45.55	1	14,325	0.01%
2019/04/09	2	45.65	2	45.70	45.75	0	14,189	0.00%
2019/04/08	6	45.45	2	45.45	45.35	4	14,074	0.03%
2019/04/03	0	0.00	50	46.05	46.00	-50	13,801	-0.36%
2019/04/02	2	45.95	2	45.85	46.00	0	13,773	0.00%
2019/04/01	3	45.90	0	0.00	45.60	3	13,728	0.02%
2019/03/29	13	45.18	2	45.80	46.00	11	13,562	0.08%
2019/03/28	2	44.80	0	0.00	45.10	2	13,404	0.01%
2019/03/27	12	45.01	0	0.00	44.95	12	13,331	0.09%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	2	45.65	4	45.70	45.55	-2	13,349	-0.01%
2019/03/22	1	46.45	0	0.00	46.40	1	13,166	0.01%
2019/03/21	1	46.95	1	46.80	46.90	0	13,054	0.00%
2019/03/20	1	47.20	4	47.21	47.15	-3	13,050	-0.02%
2019/03/19	11	46.46	5	46.86	46.95	6	12,850	0.05%
2019/03/13	0	0.00	5	45.25	45.25	-5	12,434	-0.04%
2019/03/12	1	45.10	0	0.00	45.00	1	12,423	0.01%
2019/03/11	4	44.48	9	44.70	44.50	-5	12,436	-0.04%
2019/03/08	2	44.70	0	0.00	44.70	2	12,490	0.02%
2019/03/07	0	0.00	1	45.05	45.10	-1	12,623	-0.01%
2019/03/06	2	45.20	0	0.00	45.15	2	12,732	0.02%
2019/03/05	1	45.20	0	0.00	45.10	1	12,846	0.01%
2019/03/04	2	44.60	0	0.00	45.15	2	12,921	0.02%
2019/02/27	1	45.55	1	45.45	45.50	0	12,758	0.00%
2019/02/26	0	0.00	1	45.55	45.45	-1	12,558	-0.01%
2019/02/25	6	45.19	0	0.00	45.30	6	12,239	0.05%
2019/02/22	1	44.90	3	45.00	45.00	-2	12,147	-0.02%
2019/02/20	21	45.05	3	45.00	45.05	18	12,003	0.15%
2019/02/19	0	0.00	3	44.90	44.85	-3	11,846	-0.03%
2019/02/15	3	44.50	0	0.00	44.40	3	11,767	0.03%
2019/02/14	3	44.58	0	0.00	44.50	3	11,660	0.03%
2019/02/12	4	44.25	0	0.00	44.30	4	11,447	0.03%
2019/02/11	1	44.30	0	0.00	44.15	1	11,317	0.01%
2019/01/30	1	44.40	0	0.00	44.55	1	11,181	0.01%
2019/01/29	2	44.55	0	0.00	44.75	2	11,121	0.02%
2019/01/28	2	44.45	10	44.50	44.60	-8	10,954	-0.07%
2019/01/25	31	44.00	0	0.00	44.00	31	10,827	0.29%
2019/01/24	25	44.05	0	0.00	44.05	25	10,643	0.23%
2019/01/22	1	44.20	0	0.00	44.25	1	10,710	0.01%
2019/01/18	2	44.15	2	43.98	44.15	0	10,904	0.00%
2019/01/17	1	43.95	0	0.00	44.05	1	11,002	0.01%
2019/01/16	30	44.11	0	0.00	44.00	30	10,922	0.27%
2019/01/15	46	44.63	0	0.00	44.60	46	10,614	0.43%
2019/01/14	48	45.03	0	0.00	45.00	48	10,342	0.46%
2019/01/09	0	0.00	11	46.72	47.05	-11	10,011	-0.11%
2019/01/08	1	45.95	0	0.00	45.70	1	9,975	0.01%
2019/01/04	6	45.30	0	0.00	45.30	6	10,445	0.06%
2019/01/03	14	45.95	3	45.80	45.80	11	10,903	0.10%
2019/01/02	4	46.20	0	0.00	46.10	4	11,063	0.04%
2018/12/28	0	0.00	1	46.80	47.05	-1	11,114	-0.01%
2018/12/26	2	46.70	0	0.00	46.50	2	11,549	0.02%
2018/12/25	9	46.22	1	46.25	46.50	8	11,742	0.07%
2018/12/24	3	46.62	0	0.00	46.85	3	11,927	0.03%
2018/12/21	1	47.00	0	0.00	47.30	1	12,410	0.01%
2018/12/20	3	47.00	0	0.00	47.05	3	12,555	0.02%
2018/12/19	6	47.10	0	0.00	47.30	6	12,580	0.05%
2018/12/18	3	47.10	0	0.00	47.05	3	12,666	0.02%
2018/12/13	2	47.90	0	0.00	48.05	2	13,081	0.02%
2018/12/12	1	47.55	0	0.00	47.55	1	13,095	0.01%
2018/12/11	5	47.25	0	0.00	47.25	5	13,061	0.04%
2018/12/10	2	47.40	0	0.00	47.50	2	12,977	0.02%
2018/12/07	5	47.97	0	0.00	48.00	5	12,947	0.04%
2018/12/06	10	48.00	0	0.00	48.00	10	12,897	0.08%
2018/12/05	12	48.37	0	0.00	48.35	12	12,874	0.09%
2018/12/04	11	48.70	0.1	49.00	48.75	10.9	12,872	0.08%
2018/12/03	12	49.14	0	0.00	49.15	12	12,840	0.09%
2018/11/30	4	48.65	0	0.00	48.80	4	12,724	0.03%
2018/11/29	12	48.78	0	0.00	48.60	12	12,537	0.10%
2018/11/28	1	48.95	0	0.00	48.85	1	12,400	0.01%
2018/11/27	4	49.41	0	0.00	49.10	4	12,281	0.03%
2018/11/26	1	49.95	0	0.00	49.90	1	12,278	0.01%
2018/11/23	1	50.30	0	0.00	50.10	1	12,218	0.01%
2018/11/22	5	50.40	0	0.00	50.80	5	12,229	0.04%
2018/11/20	0	0.00	10	51.10	50.50	-10	12,327	-0.08%
2018/11/14	0	0.00	1	50.80	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	5	50.70	51.00	-5	12,510	-0.04%
2018/11/08	0	0.00	2	50.55	50.90	-2	12,772	-0.02%
2018/11/07	0	0.00	1	50.00	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	1	49.60	49.80	-1	12,719	-0.01%
2018/11/01	3	48.18	0	0.00	48.30	3	12,704	0.02%
2018/10/31	1	48.00	3	48.05	48.45	-2	12,664	-0.02%
2018/10/29	1	46.85	0	0.00	46.90	1	12,550	0.01%
2018/10/26	1	47.35	0	0.00	47.10	1	12,485	0.01%
2018/10/12	3	49.25	0	0.00	50.10	3	12,013	0.02%
2018/10/11	2	49.90	0	0.00	49.65	2	11,865	0.02%
2018/10/09	0	0.00	5	51.80	51.50	-5	11,377	-0.04%
2018/10/08	0	0.00	7	51.43	51.60	-7	11,184	-0.06%
2018/10/05	19	50.47	0	0.00	50.90	19	11,086	0.17%
2018/10/04	5	51.60	0	0.00	51.60	5	10,810	0.05%
2018/10/03	0	0.00	2	52.05	51.80	-2	10,746	-0.02%
2018/10/01	0	0.00	6	52.00	52.50	-6	10,512	-0.06%
2018/09/28	1	51.50	0	0.00	51.80	1	10,484	0.01%
2018/09/27	0	0.00	5	51.60	51.90	-5	10,330	-0.05%
2018/09/20	6	50.50	1	50.60	50.40	5	9,862	0.05%
2018/09/11	3	49.50	0	0.00	49.80	3	11,015	0.03%
2018/09/07	3	50.00	10	49.84	49.50	-7	11,443	-0.06%
2018/09/06	7	50.57	0	0.00	50.10	7	11,466	0.06%
2018/09/04	0	0.00	1	51.00	50.90	-1	11,548	-0.01%
2018/08/31	20	50.80	0	0.00	50.90	20	11,622	0.17%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	0	50.70	50.90	0	11,686	0.00%
2018/08/28	5	50.70	0	0.00	50.80	5	11,740	0.04%
2018/08/24	10	49.78	2	50.00	49.85	8	11,640	0.07%
2018/08/21	5	50.00	0	0.00	50.00	5	12,096	0.04%
2018/08/20	0	0.00	1	49.95	49.90	-1	12,047	-0.01%
2018/08/13	5	50.00	1	50.30	50.10	4	12,264	0.03%
2018/08/10	1	50.80	6	51.00	50.90	-5	12,319	-0.04%
2018/08/07	0	0.00	1	50.40	50.50	-1	12,772	-0.01%
2018/08/06	1	50.50	0	0.00	50.40	1	12,831	0.01%
2018/08/02	2	50.40	0	0.00	50.20	2	13,141	0.02%
2018/08/01	0	0.00	1	51.00	51.00	-1	13,112	-0.01%
2018/07/26	2	50.00	0	0.00	50.30	2	13,168	0.02%
2018/07/25	5	50.22	0	0.00	50.20	5	13,156	0.04%
2018/07/24	1	50.40	0	0.00	50.30	1	13,149	0.01%
2018/07/20	2	50.70	0	0.00	51.00	2	13,127	0.02%
2018/07/18	2	50.90	0	0.00	50.80	2	13,137	0.02%
2018/07/11	3	49.95	0	0.00	50.30	3	13,360	0.02%
2018/07/10	5	50.00	0	0.00	50.50	5	13,348	0.04%
2018/07/06	5	49.50	67	49.55	49.45	-62	13,375	-0.46%
2018/07/05	1	49.75	0	0.00	49.80	1	13,409	0.01%
2018/07/04	2	50.03	0	0.00	50.00	2	13,615	0.01%
2018/07/03	1	49.85	0	0.00	50.00	1	13,638	0.01%
2018/06/27	0	0.00	1	51.00	50.50	-1	13,279	-0.01%
2018/06/25	10	53.50	0	0.00	53.20	10	12,832	0.08%
2018/06/20	0	0.00	20	53.90	53.70	-20	12,714	-0.16%
2018/06/14	4	52.90	0	0.00	52.90	4	12,213	0.03%
2018/06/04	0	0.00	1	52.50	52.80	-1	12,333	-0.01%
2018/05/23	0	0.00	4	53.60	53.30	-4	12,693	-0.03%
2018/05/22	0.4	53.50	0	0.00	53.70	0.4	12,665	0.00%
2018/05/21	0	0.00	15	53.25	53.20	-15	12,638	-0.12%
2018/05/18	0	0.00	4	52.75	52.90	-4	12,560	-0.03%
2018/05/17	0.5	52.30	1	52.30	52.50	-0.5	12,527	0.00%
2018/05/14	4	51.73	0	0.00	51.80	4	12,756	0.03%
2018/05/11	4	51.43	0	0.00	51.80	4	12,840	0.03%
2018/05/10	2	51.00	2.1	50.99	51.00	-0.1	12,734	0.00%
2018/05/07	0	0.00	6.4	50.21	50.30	-6.4	12,889	-0.05%
2018/05/02	0	0.00	2	51.10	51.30	-2	13,013	-0.02%
2018/04/19	0.5	50.40	0	0.00	50.60	0.5	14,009	0.00%
2018/04/18	8	49.95	0	0.00	50.00	8	14,012	0.06%
2018/04/16	1	50.60	0	0.00	50.60	1	14,244	0.01%
2018/04/09	0	0.00	5	50.00	50.30	-5	14,670	-0.03%
2018/04/02	2	50.10	0	0.00	50.10	2	14,519	0.01%
2018/03/23	2	50.40	0	0.00	50.30	2	14,657	0.01%
2018/03/22	67	52.10	0	0.00	51.80	67	14,418	0.46%
2018/03/20	1	51.50	0	0.00	51.70	1	14,382	0.01%
2018/03/16	61	51.05	10	51.70	51.70	51	14,383	0.35%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/14	10	51.70	0	0.00	51.60	10	14,138	0.07%
2018/03/12	2	51.65	1	51.60	51.80	1	14,194	0.01%
2018/03/08	6	50.50	0	0.00	50.40	6	14,429	0.04%
2018/03/07	6	50.40	0	0.00	50.30	6	14,758	0.04%
2018/03/06	1	50.30	0	0.00	50.30	1	15,322	0.01%
2018/03/02	10	51.10	0	0.00	50.80	10	15,494	0.06%
2018/02/06	5	49.65	1	50.50	49.20	4	16,301	0.02%
2018/02/05	1	52.20	0	0.00	52.10	1	15,858	0.01%
2018/02/02	3	53.47	2.2	53.30	53.40	0.8	15,666	0.01%
2018/01/31	0	0.00	2	53.90	54.20	-2	15,496	-0.01%
2018/01/30	0	0.00	2	53.20	53.10	-2	15,396	-0.01%
2018/01/24	0	0.00	7	52.90	52.80	-7	15,373	-0.05%
2018/01/18	2	54.00	0	0.00	53.80	2	15,268	0.01%
2018/01/16	0	0.00	5	54.62	54.80	-5	14,907	-0.03%
2018/01/12	2	53.10	0	0.00	53.20	2	14,299	0.01%
2018/01/08	2	52.40	40	52.50	52.50	-38	13,984	-0.27%
2018/01/03	0	0.00	3	51.43	51.50	-3	13,865	-0.02%
2018/01/02	1.1	50.98	1	51.00	51.00	0.1	13,535	0.00%