富邦金 (2881)-第一金-員林券商分點個股進出

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
92.5
漲跌
▼1.2
漲幅
-1.28%
成交量
20,153張
產業
上市金融類股
2610人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-員林券商分點個股進出

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-員林券商分點個股進出
第一金-員林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
2024/12/17	0.4	92.66	3	93.80	92.50	-2.6	19,124	-0.01%
2024/12/16	0	0.00	7	94.30	93.70	-7	19,114	-0.04%
2024/12/13	0.2	93.50	1	93.60	93.60	-0.8	18,960	0.00%
2024/12/12	2.2	93.32	10.2	93.71	93.90	-8	18,959	-0.04%
2024/12/11	0	0.00	1	92.30	91.60	-1	18,560	-0.01%
2024/12/09	0	0.00	0.2	91.90	91.50	-0.2	18,901	0.00%
2024/12/06	0	0.00	7.7	91.91	92.00	-7.7	19,361	-0.04%
2024/12/05	1	91.10	4.2	91.21	91.30	-3.2	19,308	-0.02%
2024/12/03	0	0.00	3	90.67	90.90	-3	19,903	-0.02%
2024/12/02	0	0.00	5	89.52	89.60	-5	19,848	-0.03%
2024/11/29	7.5	87.99	0	0.00	88.00	7.5	20,072	0.04%
2024/11/28	2.3	89.00	0	0.00	88.90	2.3	20,202	0.01%
2024/11/27	4	89.30	1	90.10	88.80	3	20,230	0.01%
2024/11/26	0	0.00	3	90.37	90.10	-3	20,064	-0.01%
2024/11/25	0	0.00	2	90.59	90.50	-2	20,113	-0.01%
2024/11/22	2	89.45	0	0.00	89.30	2	20,004	0.01%
2024/11/21	16.4	89.52	0	0.00	89.30	16.4	19,779	0.08%
2024/11/20	3	90.27	0	0.00	90.50	3	19,500	0.02%
2024/11/19	4.5	90.09	3	90.80	91.40	1.5	19,195	0.01%
2024/11/18	7.4	90.11	0	0.00	89.80	7.4	19,010	0.04%
2024/11/15	5	91.50	14	91.16	91.00	-9	18,924	-0.05%
2024/11/14	8	90.15	5.1	90.40	90.30	2.9	19,385	0.02%
2024/11/13	3	91.30	0	0.00	91.00	3	19,364	0.02%
2024/11/12	1	92.20	6	91.77	91.70	-5	19,422	-0.03%
2024/11/11	2	91.95	5	91.70	91.70	-3	19,260	-0.02%
2024/11/08	0	0.00	18.2	92.74	92.90	-18.2	19,387	-0.09%
2024/11/07	2	91.80	0.1	92.30	92.20	1.9	19,670	0.01%
2024/11/06	1	91.41	4.2	92.14	91.40	-3.1	19,744	-0.02%
2024/11/05	1.4	91.71	3	92.17	92.30	-1.6	19,929	-0.01%
2024/11/04	1	91.90	3.9	91.75	92.30	-2.9	20,306	-0.01%
2024/11/01	5	89.78	0	0.00	90.40	5	20,761	0.02%
2024/10/30	1	90.70	13	90.91	90.80	-12	20,654	-0.06%
2024/10/29	0	90.80	0	0.00	91.60	0	20,802	0.00%
2024/10/25	0	0.00	3.1	92.10	92.20	-3.1	20,996	-0.01%
2024/10/23	35	92.71	0	0.00	92.10	35	21,408	0.16%
2024/10/22	0	0.00	18.5	92.37	93.30	-18.5	21,571	-0.09%
2024/10/21	12.6	91.42	0	0.00	90.90	12.6	21,814	0.06%
2024/10/18	0	92.20	3.8	93.12	93.20	-3.8	22,227	-0.02%
2024/10/17	2	91.50	2	90.90	91.60	0	22,362	0.00%
2024/10/16	4.6	90.51	23	90.99	90.30	-18.4	22,691	-0.08%
2024/10/15	1	91.20	3	91.70	91.90	-2	22,761	-0.01%
2024/10/14	22.1	90.46	0	0.00	90.50	22.1	22,995	0.10%
2024/10/11	1.1	90.41	1	90.90	90.70	0.1	23,459	0.00%
2024/10/09	1	90.80	1	91.40	90.60	0	24,140	0.00%
2024/10/08	1	90.00	0	0.00	91.40	1	24,555	0.00%
2024/10/07	1	90.60	1.1	90.96	91.10	-0.1	24,614	0.00%
2024/10/04	0.7	90.00	0	0.00	90.10	0.7	24,759	0.00%
2024/10/01	0.1	90.27	1	90.00	90.70	-0.9	24,857	0.00%
2024/09/30	15.6	91.14	14	91.50	90.40	1.6	24,899	0.01%
2024/09/27	12.5	92.51	2	91.60	91.30	10.5	25,011	0.04%
2024/09/26	3.5	93.01	73.5	93.54	93.00	-70	25,013	-0.28%
2024/09/25	8.2	92.18	26.1	93.08	93.30	-17.9	25,065	-0.07%
2024/09/24	6	91.80	15	92.47	92.60	-9	25,081	-0.04%
2024/09/23	2	91.10	0	0.00	91.90	2	24,959	0.01%
2024/09/20	0	0.00	19.1	89.61	90.80	-19.1	24,779	-0.08%
2024/09/19	6	89.03	15	89.19	89.30	-9	24,364	-0.04%
2024/09/18	26	87.53	0	0.00	87.10	26	24,275	0.11%
2024/09/16	3.5	86.54	0	0.00	86.80	3.5	24,356	0.01%
2024/09/12	0	0.00	7	86.23	85.80	-7	24,581	-0.03%
2024/09/11	1	85.70	100	85.30	85.50	-99	24,518	-0.40%
2024/09/10	5.1	86.60	1	87.40	86.40	4.1	24,405	0.02%
2024/09/09	10.2	85.85	0	0.00	86.00	10.2	24,202	0.04%
2024/09/06	0.5	91.90	0	0.00	92.50	0.5	23,818	0.00%
2024/09/05	1	91.50	1.3	92.75	92.30	-0.3	23,891	0.00%
2024/09/04	9.1	90.86	1	91.50	90.50	8.1	23,916	0.03%
2024/09/03	4	93.45	0	0.00	93.70	4	23,666	0.02%
2024/09/02	0.2	93.92	0.1	93.90	94.00	0.1	23,793	0.00%
2024/08/30	0	0.00	2.1	92.20	91.90	-2.1	23,527	-0.01%
2024/08/29	3	91.20	0	0.00	91.30	3	23,260	0.01%
2024/08/28	0.5	92.00	0	0.00	92.00	0.5	23,201	0.00%
2024/08/27	0.1	91.60	11.7	91.74	92.20	-11.6	23,547	-0.05%
2024/08/26	0.1	91.50	19	91.51	91.90	-18.9	23,570	-0.08%
2024/08/23	0	87.90	0.1	88.20	89.00	-0.1	23,443	0.00%
2024/08/22	13	87.62	1	87.60	88.10	12	23,449	0.05%
2024/08/21	0	89.20	0	0.00	89.20	0	23,410	0.00%
2024/08/20	74	89.23	3	88.60	88.80	71	23,578	0.30%
2024/08/19	27	91.07	24.1	90.21	90.00	2.9	23,460	0.01%
2024/08/16	15	91.27	43.3	91.00	92.40	-28.3	23,206	-0.12%
2024/08/15	0.1	89.10	3	89.87	89.00	-2.9	22,631	-0.01%
2024/08/14	0.5	88.80	11	89.48	89.30	-10.5	22,604	-0.05%
2024/08/13	0	0.00	3	87.43	87.50	-3	22,552	-0.01%
2024/08/12	1	87.30	0	0.00	86.80	1	23,115	0.00%
2024/08/09	2.1	85.85	8.1	86.19	86.00	-6	23,645	-0.03%
2024/08/08	10.1	82.45	17.2	83.08	83.10	-7.1	23,424	-0.03%
2024/08/07	7	82.64	1.1	82.54	82.60	5.9	23,402	0.03%
2024/08/06	43	80.54	16.3	80.74	80.70	26.7	23,694	0.11%
2024/08/05	6.2	79.67	74.1	79.13	79.00	-67.9	23,480	-0.29%
2024/08/02	1.2	85.81	1	85.70	86.90	0.2	22,894	0.00%
2024/08/01	1	89.50	0	0.00	88.20	1	22,777	0.00%
2024/07/30	40.1	86.38	0	0.00	86.50	40.1	22,520	0.18%
2024/07/29	16	86.93	17	87.21	87.20	-1	22,530	0.00%
2024/07/26	20.2	84.80	7	84.87	84.90	13.2	22,333	0.06%
2024/07/23	0.2	85.10	5.1	84.62	85.50	-4.9	22,420	-0.02%
2024/07/22	307.8	83.02	332.4	82.78	82.60	-24.6	22,386	-0.11%	大買/大賣/
2024/07/19	2.7	85.71	3	86.80	86.10	-0.3	21,848	0.00%
2024/07/18	20	89.67	22.7	89.73	89.90	-2.7	21,122	-0.01%
2024/07/17	10	91.70	15	91.67	91.00	-5	20,524	-0.02%
2024/07/16	12	91.04	1	91.70	91.70	11	20,248	0.05%
2024/07/15	40.8	90.89	49.2	90.98	90.90	-8.4	20,299	-0.04%
2024/07/12	21	91.70	9	91.89	91.90	12	20,058	0.06%
2024/07/11	47	91.27	38.3	90.28	92.40	8.7	19,740	0.04%
2024/07/10	30	89.03	1	89.30	89.10	29	19,336	0.15%
2024/07/09	20	86.30	1	86.00	86.00	19	18,931	0.10%
2024/07/08	8	85.59	0	0.00	86.00	8	18,906	0.04%
2024/07/05	1	84.60	2	84.30	84.90	-1	18,872	-0.01%
2024/07/04	0	0.00	1	84.00	83.70	-1	18,683	-0.01%
2024/07/03	0	83.00	5	82.32	83.30	-5	18,577	-0.03%
2024/07/02	0	0.00	3.2	80.90	81.00	-3.2	18,231	-0.02%
2024/07/01	0	0.00	3.1	80.26	80.40	-3.1	18,105	-0.02%
2024/06/28	0.1	78.40	0.1	79.40	79.30	0	17,915	0.00%
2024/06/27	0	0.00	2	78.25	78.40	-2	17,595	-0.01%
2024/06/26	3.1	78.10	0	0.00	77.80	3.1	17,536	0.02%
2024/06/24	3	77.97	0	0.00	78.10	3	17,366	0.02%
2024/06/21	2.1	78.09	0	0.00	78.30	2.1	17,199	0.01%
2024/06/20	0	0.00	0.1	78.00	78.00	-0.1	17,088	0.00%
2024/06/19	1	77.40	6	77.63	77.80	-5	17,157	-0.03%
2024/06/17	1	75.90	0	0.00	76.00	1	17,240	0.01%
2024/06/14	0	0.00	1	76.80	76.90	-1	17,282	-0.01%
2024/06/13	1	76.20	10	76.40	76.20	-9	17,306	-0.05%
2024/06/12	100	76.50	2	76.40	76.00	98	17,691	0.55%
2024/06/11	10	77.20	0.3	77.22	77.30	9.8	17,840	0.05%
2024/06/07	0	0.00	5	75.76	76.00	-5	17,717	-0.03%
2024/06/06	3	74.60	3.2	74.63	75.20	-0.2	17,624	0.00%
2024/06/04	0	0.00	2	73.10	73.60	-2	17,719	-0.01%
2024/06/03	1	73.60	0	0.00	73.80	1	17,811	0.01%
2024/05/30	1	71.90	0	0.00	71.90	1	17,416	0.01%
2024/05/29	1	72.60	0	0.00	72.40	1	17,207	0.01%
2024/05/28	1	73.70	0	0.00	73.80	1	17,000	0.01%
2024/05/27	10	73.38	1	73.50	73.50	9	17,189	0.05%
2024/05/23	1	72.40	0	0.00	72.50	1	16,972	0.01%
2024/05/22	0	0.00	4	73.50	73.50	-4	16,921	-0.02%
2024/05/21	1	72.60	0.5	72.80	72.90	0.5	16,866	0.00%
2024/05/20	1.1	73.50	0	0.00	73.80	1.1	16,774	0.01%
2024/05/17	4	74.00	16	74.45	74.60	-12	16,753	-0.07%
2024/05/16	4	74.12	8	75.28	73.90	-4	16,559	-0.02%
2024/05/15	0	0.00	10.5	73.41	73.80	-10.5	16,076	-0.07%
2024/05/14	3	71.00	0	0.00	71.20	3	15,585	0.02%
2024/05/13	0	0.00	4.1	71.49	71.50	-4.1	15,535	-0.03%
2024/05/10	1	71.00	8.2	71.54	71.80	-7.2	15,359	-0.05%
2024/05/09	0	0.00	4.2	70.30	69.90	-4.2	14,925	-0.03%
2024/05/07	1	69.90	0	69.90	69.90	1	14,815	0.01%
2024/05/06	70	70.00	0	0.00	70.00	70	14,722	0.48%
2024/05/03	1	69.50	0	0.00	69.00	1	14,643	0.01%
2024/05/02	5	69.60	0	0.00	69.00	5	14,623	0.03%
2024/04/30	0	0.00	2	69.40	69.10	-2	14,584	-0.01%
2024/04/29	4.5	68.97	1	69.20	69.40	3.5	14,502	0.02%
2024/04/26	9	67.91	1.5	68.13	67.60	7.5	14,280	0.05%
2024/04/25	5	66.40	0	0.00	66.40	5	14,183	0.04%
2024/04/24	0.1	66.83	1	66.90	66.80	-0.9	14,297	-0.01%
2024/04/23	2.2	66.39	0	0.00	66.30	2.2	14,674	0.01%
2024/04/19	7	64.80	1	65.00	65.00	6	14,682	0.04%
2024/04/18	4	65.98	0	0.00	66.30	4	14,312	0.03%
2024/04/17	0.1	65.80	0.7	65.83	66.00	-0.6	14,158	0.00%
2024/04/16	10	66.05	0	0.00	65.70	10	14,009	0.07%
2024/04/15	2.1	67.41	0.3	67.80	67.40	1.9	13,715	0.01%
2024/04/12	3	67.80	0.9	68.10	67.80	2.1	13,827	0.02%
2024/04/11	4.2	68.25	0	0.00	68.40	4.2	13,737	0.03%
2024/04/10	0.2	69.60	0	0.00	69.20	0.2	13,540	0.00%
2024/04/09	1	69.90	4	69.83	70.00	-3	13,590	-0.02%
2024/04/08	0.2	68.80	0	0.00	68.70	0.2	13,482	0.00%
2024/04/03	3.2	68.72	0	0.00	68.60	3.2	13,479	0.02%
2024/04/02	1	69.30	0	0.00	69.50	1	13,362	0.01%
2024/03/28	3	69.20	0	0.00	69.30	3	13,306	0.02%
2024/03/27	0.1	69.50	1.1	69.50	69.80	-1	13,244	-0.01%
2024/03/26	0	0.00	0	69.40	69.60	0	13,283	0.00%
2024/03/25	5.1	69.05	0	0.00	69.00	5.1	13,373	0.04%
2024/03/22	2	69.40	1	71.30	69.60	1	13,255	0.01%
2024/03/21	0	0.00	1	70.50	70.70	-1	13,122	-0.01%
2024/03/20	0	0.00	1	70.30	69.60	-1	13,290	-0.01%
2024/03/18	0	0.00	2	69.50	69.50	-2	13,834	-0.01%
2024/03/15	1	69.41	0	0.00	69.60	1	13,747	0.01%
2024/03/14	1	70.40	12.1	70.47	70.70	-11.1	13,274	-0.08%
2024/03/13	0	0.00	1	69.50	69.90	-1	13,016	-0.01%
2024/03/12	1	69.50	3.3	69.45	69.70	-2.3	13,025	-0.02%
2024/03/08	1	69.00	4.2	69.03	69.20	-3.2	12,838	-0.02%
2024/03/07	0	0.00	2	67.85	68.10	-2	12,575	-0.02%
2024/03/04	0.1	67.30	0	0.00	67.40	0.1	12,816	0.00%
2024/03/01	1	67.40	0	0.00	67.40	1	12,878	0.01%
2024/02/29	0	0.00	7.1	67.53	68.00	-7.1	12,846	-0.06%
2024/02/27	0	0.00	1	67.00	66.90	-1	12,588	-0.01%
2024/02/26	0	0.00	1	67.00	66.90	-1	12,529	-0.01%
2024/02/23	0	0.00	2.5	66.64	66.60	-2.5	12,538	-0.02%
2024/02/21	0	66.20	0	0.00	66.30	0	13,007	0.00%
2024/02/20	1	66.50	4	66.30	66.50	-3	13,092	-0.02%
2024/02/19	0	0.00	1	66.00	66.10	-1	13,089	-0.01%
2024/02/16	1	65.90	0	0.00	65.90	1	13,316	0.01%
2024/02/15	0	0.00	12.2	65.41	65.30	-12.2	13,218	-0.09%
2024/02/05	0	0.00	1	64.90	64.70	-1	12,987	-0.01%
2024/01/29	1	64.65	3	64.70	64.80	-2	12,620	-0.02%
2024/01/22	0	0.00	0.1	63.10	63.20	-0.1	12,692	0.00%
2024/01/19	0	0.00	0.1	63.10	63.00	-0.1	12,624	0.00%
2024/01/18	1	62.00	0	0.00	62.30	1	12,575	0.01%
2024/01/17	8.7	62.68	0	0.00	62.30	8.7	12,378	0.07%
2024/01/15	10	64.10	0	0.00	64.10	10	11,979	0.08%
2024/01/12	0	0.00	2	63.70	64.10	-2	12,266	-0.02%
2024/01/11	0	0.00	1	64.20	63.90	-1	12,340	-0.01%
2024/01/10	2.3	64.07	0	0.00	64.00	2.3	12,641	0.02%
2024/01/08	0	0.00	0.5	64.10	64.10	-0.5	12,707	0.00%
2024/01/05	4	63.28	0	0.00	63.20	4	12,586	0.03%
2024/01/03	1	63.60	0	0.00	63.70	1	12,742	0.01%
2024/01/02	0	64.30	0.3	64.50	64.60	-0.2	12,604	0.00%
2023/12/29	0	0.00	7.2	64.66	64.80	-7.2	12,693	-0.06%
2023/12/28	0	0.00	4	64.88	64.90	-4	12,834	-0.03%
2023/12/27	0.1	64.30	0.2	64.50	64.60	-0.1	12,812	0.00%
2023/12/26	1.1	63.91	0	0.00	64.30	1.1	12,796	0.01%
2023/12/22	0	0.00	1.1	63.41	63.50	-1.1	12,920	-0.01%
2023/12/21	6.2	63.21	0	0.00	63.40	6.2	13,057	0.05%
2023/12/19	3	63.83	0	0.00	63.90	3	13,026	0.02%
2023/12/18	0.8	64.40	1	64.30	64.50	-0.3	13,092	0.00%
2023/12/15	0	0.00	3.6	65.15	65.10	-3.6	13,080	-0.03%
2023/12/14	5.3	65.00	24.3	65.02	65.20	-19	12,662	-0.15%
2023/12/13	3	62.83	0	0.00	62.90	3	11,823	0.03%
2023/12/12	0	0.00	0.1	62.90	63.10	-0.1	11,987	0.00%
2023/12/11	1.1	62.81	0	0.00	62.90	1.1	11,981	0.01%
2023/12/08	2	62.90	0.2	63.20	63.20	1.8	11,956	0.01%
2023/12/07	1	63.10	6.4	62.71	63.20	-5.4	11,888	-0.05%
2023/12/06	0.5	63.90	0	0.00	63.80	0.5	11,678	0.00%
2023/12/05	0	0.00	1.4	63.80	64.10	-1.4	11,639	-0.01%
2023/12/04	0	0.00	1	64.10	64.40	-1	11,562	-0.01%
2023/12/01	2	63.70	0	0.00	63.80	2	11,614	0.02%
2023/11/30	0	0.00	1	64.00	64.40	-1	11,635	-0.01%
2023/11/29	3	64.10	0	0.00	63.70	3	11,359	0.03%
2023/11/27	1	63.80	0	0.00	63.50	1	11,505	0.01%
2023/11/21	0	0.00	3.2	64.76	64.90	-3.2	11,556	-0.03%
2023/11/20	1	63.20	0	0.00	63.50	1	11,121	0.01%
2023/11/17	0.3	63.20	0	0.00	63.20	0.3	11,019	0.00%
2023/11/16	0	0.00	1.4	62.78	62.90	-1.4	10,907	-0.01%
2023/11/15	0	0.00	30	62.48	62.70	-30	10,849	-0.28%
2023/11/14	1	61.70	0	0.00	61.70	1	10,586	0.01%
2023/11/13	0	0.00	3	61.60	61.70	-3	10,655	-0.03%
2023/11/09	0	0.00	1.6	61.49	61.70	-1.6	11,043	-0.01%
2023/11/08	0.7	61.40	1	61.50	61.70	-0.3	11,345	0.00%
2023/11/07	8	61.40	2	61.20	61.50	6	11,421	0.05%
2023/11/06	0	0.00	2	61.50	61.50	-2	11,533	-0.02%
2023/11/03	0	0.00	7	61.04	61.30	-7	11,525	-0.06%
2023/11/02	0	0.00	1.1	60.89	60.90	-1.1	11,606	-0.01%
2023/10/31	5	59.90	0	0.00	60.10	5	11,596	0.04%
2023/10/27	0.1	60.00	0	0.00	60.30	0.1	12,134	0.00%
2023/10/26	0	59.90	14	59.70	59.60	-14	12,483	-0.11%
2023/10/25	0	0.00	1	60.20	60.00	-1	12,502	-0.01%
2023/10/24	0.1	59.80	0	0.00	59.90	0.1	12,831	0.00%
2023/10/23	3.2	59.83	0	0.00	59.90	3.2	12,972	0.02%
2023/10/20	18	60.07	15	60.59	60.70	3	12,837	0.02%
2023/10/19	14	61.00	0.2	61.20	61.00	13.8	12,622	0.11%
2023/10/18	0.3	61.40	0	0.00	61.40	0.3	12,692	0.00%
2023/10/16	0.4	60.90	0	0.00	61.00	0.4	13,008	0.00%
2023/10/13	4.8	60.82	2.1	60.71	60.90	2.7	13,435	0.02%
2023/10/12	0.2	61.20	1	61.50	61.70	-0.8	13,830	-0.01%
2023/10/11	1.1	61.21	0	0.00	61.60	1.1	13,883	0.01%
2023/10/05	0.2	60.00	1	60.30	60.50	-0.9	14,091	-0.01%
2023/10/04	1.2	59.83	0	0.00	59.70	1.2	14,204	0.01%
2023/10/03	0.3	60.44	0	0.00	60.50	0.3	14,058	0.00%
2023/10/02	1	60.70	0	0.00	60.80	1	14,187	0.01%
2023/09/27	0.9	60.40	0	0.00	60.60	0.9	14,373	0.01%
2023/09/26	4.8	60.60	0	0.00	60.60	4.8	14,355	0.03%
2023/09/25	4	61.00	4	61.10	61.30	0	14,201	0.00%
2023/09/22	6	61.17	0	0.00	61.00	6	14,276	0.04%
2023/09/21	1.2	61.60	0	0.00	61.40	1.2	14,252	0.01%
2023/09/20	1.1	62.20	3	61.90	62.10	-1.9	14,145	-0.01%
2023/09/18	0.1	62.60	3	62.60	62.80	-3	14,238	-0.02%
2023/09/15	2	62.75	1.2	62.90	62.50	0.8	14,283	0.01%
2023/09/14	0	0.00	10.1	62.70	62.90	-10.1	14,131	-0.07%
2023/09/12	0	0.00	1	62.00	62.10	-1	14,457	-0.01%
2023/09/08	0	0.00	1.2	61.81	61.80	-1.2	14,636	-0.01%
2023/09/07	1	61.30	4	61.20	61.20	-3	14,888	-0.02%
2023/09/06	6.1	61.52	0	0.00	61.40	6.1	14,932	0.04%
2023/09/05	3.5	61.91	0	0.00	61.80	3.5	14,867	0.02%
2023/09/04	2	62.30	3	62.40	62.20	-1	15,154	-0.01%
2023/09/01	19.5	64.25	16	64.44	64.80	3.5	15,252	0.02%
2023/08/31	10	64.06	0	0.00	63.60	10	15,202	0.07%
2023/08/29	12	64.13	0	0.00	64.40	12	15,360	0.08%
2023/08/25	5	62.52	4	63.10	62.80	1	15,792	0.01%
2023/08/24	0	0.00	2	63.20	63.30	-2	15,792	-0.01%
2023/08/23	1	63.00	0	0.00	62.80	1	15,914	0.01%
2023/08/22	2.1	62.63	0	0.00	62.80	2.1	15,989	0.01%
2023/08/17	0.2	62.20	0	0.00	62.50	0.2	16,188	0.00%
2023/08/16	3.5	62.64	0	0.00	62.50	3.5	16,093	0.02%
2023/08/14	1.5	63.79	0	0.00	63.90	1.5	16,421	0.01%
2023/08/11	0.5	65.70	0	0.00	65.40	0.5	16,400	0.00%
2023/08/10	0	0.00	1	65.31	65.40	-1	16,416	-0.01%
2023/08/09	10	65.00	0.4	65.10	65.30	9.6	16,407	0.06%
2023/08/08	1	65.10	0	0.00	65.20	1	16,380	0.01%
2023/08/07	1	65.50	0	0.00	65.50	1	16,382	0.01%
2023/08/04	2	64.75	0.8	64.80	64.80	1.2	16,316	0.01%
2023/08/02	12.1	65.05	2	65.05	65.10	10.1	16,297	0.06%
2023/08/01	0	0.00	9	66.32	66.50	-9	15,960	-0.06%
2023/07/31	8	65.85	0	0.00	65.50	8	15,665	0.05%
2023/07/28	0.9	65.30	0.1	65.40	65.40	0.8	15,362	0.01%
2023/07/27	4	65.25	3.3	65.42	65.50	0.7	15,296	0.00%
2023/07/26	0	0.00	1	64.00	64.50	-1	15,046	-0.01%
2023/07/25	0	63.00	0	0.00	62.90	0	15,020	0.00%
2023/07/24	1.2	62.62	0	0.00	62.60	1.2	15,005	0.01%
2023/07/21	3	63.03	0	0.00	63.00	3	15,021	0.02%
2023/07/20	0.3	63.70	1	63.40	63.50	-0.7	14,889	0.00%
2023/07/19	2	65.35	1.1	65.30	64.80	0.9	14,630	0.01%
2023/07/18	7	65.40	3	65.57	65.60	4	14,191	0.03%
2023/07/17	1	64.80	6.3	64.95	65.00	-5.3	13,720	-0.04%
2023/07/14	0	0.00	0.1	62.20	62.50	-0.1	13,211	0.00%
2023/07/12	0	0.00	1	61.80	62.00	-1	12,912	-0.01%
2023/07/11	0.5	61.20	1	61.40	61.40	-0.5	12,824	0.00%
2023/07/07	5.6	59.90	0	0.00	60.00	5.6	12,651	0.04%
2023/07/06	3.1	60.50	0	0.00	60.30	3.1	12,548	0.02%
2023/07/04	5	60.90	0	0.00	60.90	5	12,220	0.04%
2023/07/03	1	61.20	74	61.30	61.30	-73	12,203	-0.60%
2023/06/30	0	61.10	0	0.00	60.80	0	12,278	0.00%
2023/06/29	0	0.00	6.2	61.50	61.30	-6.2	12,180	-0.05%
2023/06/28	1	61.00	2	61.30	61.40	-1	12,081	-0.01%
2023/06/27	0	60.95	0	0.00	60.60	0	12,038	0.00%
2023/06/26	0	61.20	0	0.00	60.80	0	11,997	0.00%
2023/06/20	0	61.33	0	0.00	61.10	0	11,955	0.00%
2023/06/19	3.6	60.83	2	61.10	61.30	1.6	12,081	0.01%
2023/06/16	1	61.40	0.1	61.40	61.10	0.9	12,007	0.01%
2023/06/15	1	61.50	0	0.00	61.60	1	11,954	0.01%
2023/06/14	0	0.00	2	61.60	61.80	-2	12,219	-0.02%
2023/06/13	0	61.10	0	0.00	61.10	0	12,343	0.00%
2023/06/12	0	61.40	0	0.00	61.20	0	12,213	0.00%
2023/06/09	0.5	61.20	1	61.20	61.20	-0.5	12,360	0.00%
2023/06/08	2.1	61.00	0	61.10	60.80	2.1	12,494	0.02%
2023/06/07	1.5	61.77	1	62.10	61.80	0.5	12,352	0.00%
2023/06/06	0	0.00	2.2	61.71	61.90	-2.2	12,304	-0.02%
2023/06/05	6	61.82	7	62.19	61.70	-1	12,299	-0.01%
2023/06/02	0	0.00	1	60.70	60.60	-1	12,012	-0.01%
2023/06/01	6	60.39	0	0.00	60.40	6	12,041	0.05%
2023/05/29	1.2	60.94	0	0.00	61.10	1.2	11,633	0.01%
2023/05/26	4	60.00	5	60.66	60.50	-1	11,608	-0.01%
2023/05/25	5.1	60.70	5	60.40	60.40	0.1	11,589	0.00%
2023/05/24	3	61.20	3	61.00	61.40	0	11,565	0.00%
2023/05/23	6	61.57	0	0.00	61.40	6	11,496	0.05%
2023/05/22	0	0.00	10	61.90	61.70	-10	11,417	-0.09%
2023/05/19	10	61.60	8.5	61.60	61.60	1.5	11,470	0.01%
2023/05/18	0	0.00	4	61.00	61.10	-4	11,160	-0.04%
2023/05/17	0.4	59.90	0	0.00	60.20	0.4	10,900	0.00%
2023/05/12	0.3	59.20	0	0.00	59.00	0.3	10,668	0.00%
2023/05/11	0.4	59.33	0.6	59.34	59.50	-0.2	10,614	0.00%
2023/05/10	0.2	59.20	2.5	58.94	59.20	-2.3	10,585	-0.02%
2023/05/08	2	59.30	0	0.00	59.40	2	10,733	0.02%
2023/05/05	0	0.00	1	59.00	59.10	-1	10,707	-0.01%
2023/05/03	0.4	58.53	0	0.00	58.60	0.4	11,141	0.00%
2023/05/02	0	0.00	1	59.30	58.80	-1	11,425	-0.01%
2023/04/28	0.2	59.15	0	0.00	59.00	0.2	11,833	0.00%
2023/04/27	0.2	57.77	2	57.60	57.70	-1.8	11,860	-0.01%
2023/04/25	0	0.00	2	58.50	57.50	-2	11,854	-0.02%
2023/04/21	2	57.80	5	58.10	57.90	-3	12,012	-0.02%
2023/04/20	1	57.90	0	0.00	57.90	1	12,097	0.01%
2023/04/19	0	0.00	6	58.80	58.20	-6	12,308	-0.05%
2023/04/17	6	58.20	0.1	58.40	58.50	5.9	12,462	0.05%
2023/04/14	0	0.00	2	58.50	58.60	-2	12,465	-0.02%
2023/04/13	1	57.50	0	0.00	57.40	1	12,353	0.01%
2023/04/12	0.2	57.20	0	0.00	57.30	0.2	12,300	0.00%
2023/04/11	0.2	57.00	0	0.00	57.10	0.2	12,297	0.00%
2023/04/07	0.4	57.00	2.1	57.00	56.90	-1.8	12,277	-0.01%
2023/04/06	1	56.40	0	56.80	56.80	1	12,256	0.01%
2023/03/31	0	0.00	4	56.85	56.50	-4	12,223	-0.03%
2023/03/29	1	56.50	0	0.00	56.90	1	12,306	0.01%
2023/03/28	1	56.30	6	56.40	56.50	-5	12,543	-0.04%
2023/03/27	2	56.25	0	0.00	56.30	2	12,707	0.02%
2023/03/24	0	0.00	0	56.40	56.30	0	13,079	0.00%
2023/03/23	0	0.00	1	56.40	56.50	-1	13,077	-0.01%
2023/03/22	78.6	56.17	4	56.10	56.20	74.6	13,097	0.57%
2023/03/21	2	55.45	23	55.33	55.30	-21	13,028	-0.16%
2023/03/20	16	55.03	3	55.00	55.00	13	13,252	0.10%
2023/03/17	5	55.80	0	0.00	55.50	5	13,148	0.04%
2023/03/16	20.4	55.42	0	0.00	55.10	20.4	13,023	0.16%
2023/03/15	14.1	56.69	3	56.60	56.50	11.1	12,799	0.09%
2023/03/14	6.1	56.90	1	57.10	56.70	5.1	12,817	0.04%
2023/03/13	1	57.84	2.1	57.42	57.70	-1.2	12,695	-0.01%
2023/03/10	15.2	58.70	0	0.00	58.30	15.2	12,600	0.12%
2023/03/09	10.1	59.50	0.9	59.70	59.40	9.2	12,587	0.07%
2023/03/08	1	59.60	0	0.00	60.00	1	13,017	0.01%
2023/03/07	0.3	60.00	0	0.00	59.80	0.3	13,258	0.00%
2023/03/06	0	0.00	4	60.08	60.00	-4	13,412	-0.03%
2023/03/03	0	59.50	1	59.60	59.50	-1	13,565	-0.01%
2023/03/02	1	58.91	0	0.00	59.40	1	13,702	0.01%
2023/03/01	2.2	59.04	0	0.00	59.00	2.2	13,838	0.02%
2023/02/24	1.1	59.80	0	0.00	60.00	1.1	13,752	0.01%
2023/02/23	0.2	59.90	0	0.00	59.80	0.2	13,705	0.00%
2023/02/22	0.4	59.80	0	0.00	59.90	0.4	13,657	0.00%
2023/02/20	5	60.74	1.8	60.63	60.70	3.2	13,746	0.02%
2023/02/17	0.3	60.10	5	60.18	60.30	-4.7	13,818	-0.03%
2023/02/16	10	59.70	0	0.00	59.40	10	13,941	0.07%
2023/02/15	3	59.50	0.1	59.50	59.50	2.9	14,446	0.02%
2023/02/14	5	60.10	3.3	60.05	60.10	1.7	14,414	0.01%
2023/02/13	2	59.10	0	0.00	59.50	2	14,449	0.01%
2023/02/10	6.3	58.71	3	58.70	58.90	3.3	14,442	0.02%
2023/02/09	1	59.10	0	0.00	59.10	1	14,470	0.01%
2023/02/08	0.4	59.30	0	0.00	59.20	0.4	14,506	0.00%
2023/02/06	2	59.35	2	59.10	59.40	0	14,380	0.00%
2023/02/03	3.1	60.15	0	0.00	59.80	3.1	14,258	0.02%
2023/02/02	100	60.00	0.1	60.50	60.50	100	14,283	0.70%
2023/02/01	0	0.00	28	60.00	60.00	-28	14,100	-0.20%
2023/01/31	0.7	60.40	0	0.00	60.20	0.7	14,018	0.00%
2023/01/30	0.3	60.00	5	61.38	61.00	-4.7	13,815	-0.03%
2023/01/17	2.3	59.97	5	60.00	59.80	-2.7	13,454	-0.02%
2023/01/16	0	59.30	1	59.30	59.40	-1	13,298	-0.01%
2023/01/13	0	0.00	1	58.80	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	20	58.68	58.90	-20	13,367	-0.15%
2023/01/11	1.1	58.22	0	0.00	58.10	1.1	13,519	0.01%
2023/01/10	0.3	58.86	0	0.00	59.20	0.3	13,552	0.00%
2023/01/09	0	0.00	3.1	59.46	59.60	-3.1	13,546	-0.02%
2023/01/06	0	0.00	11.5	58.23	58.50	-11.5	13,433	-0.09%
2023/01/05	0	0.00	12.4	58.11	58.50	-12.4	13,640	-0.09%
2023/01/04	0	0.00	12.1	56.90	57.20	-12.1	13,576	-0.09%
2023/01/03	0	0.00	1	56.80	56.40	-1	13,773	-0.01%
2022/12/30	0	0.00	4.8	56.58	56.30	-4.8	13,759	-0.03%
2022/12/29	1	56.10	1.1	56.11	56.00	-0.1	13,846	0.00%
2022/12/27	1	57.20	10	57.20	57.10	-9	14,063	-0.06%
2022/12/26	10	56.80	0	0.00	56.80	10	14,274	0.07%
2022/12/23	0	0.00	1	56.40	56.70	-1	14,784	-0.01%
2022/12/22	2	56.30	0	0.00	56.80	2	15,006	0.01%
2022/12/21	1	56.10	1	56.00	56.20	0	15,258	0.00%
2022/12/20	7	55.56	2.2	55.49	56.20	4.8	15,379	0.03%
2022/12/16	12	56.34	0	0.00	56.10	12	15,360	0.08%
2022/12/15	1	57.00	0	0.00	57.30	1	15,307	0.01%
2022/12/14	1	58.00	0	0.00	57.50	1	15,496	0.01%
2022/12/12	1	55.22	12	57.33	57.50	-11	15,523	-0.07%
2022/12/08	6	57.08	5	57.00	57.00	1	15,543	0.01%
2022/12/07	1	58.40	1	58.20	58.20	0	15,569	0.00%
2022/12/06	1.3	58.67	6.1	58.10	58.40	-4.8	15,598	-0.03%
2022/12/05	5.2	59.60	0	0.00	59.20	5.2	15,665	0.03%
2022/12/02	0	0.00	1	60.10	60.10	-1	15,697	-0.01%
2022/12/01	0	0.00	3.2	60.50	60.40	-3.2	15,818	-0.02%
2022/11/30	1	60.00	8.2	59.83	60.80	-7.2	15,651	-0.05%
2022/11/29	0	0.00	5.5	58.73	59.60	-5.5	15,187	-0.04%
2022/11/28	5.1	58.29	1.1	58.20	57.90	4	14,933	0.03%
2022/11/25	5	57.40	9	57.83	57.90	-4	14,874	-0.03%
2022/11/24	0	0.00	3.4	57.49	57.70	-3.4	14,815	-0.02%
2022/11/23	2	56.90	2	57.20	57.10	0	14,784	0.00%
2022/11/22	0	0.00	1	55.10	55.90	-1	14,719	-0.01%
2022/11/18	1	55.30	0	0.00	55.30	1	14,865	0.01%
2022/11/17	0.8	55.40	0	0.00	55.50	0.8	14,939	0.01%
2022/11/16	0.1	56.00	3	56.27	55.50	-2.9	15,000	-0.02%
2022/11/15	0	0.00	2	56.05	56.40	-2	14,972	-0.01%
2022/11/14	0	0.00	2.2	56.28	56.30	-2.2	14,896	-0.01%
2022/11/11	1.1	54.42	11.2	54.87	55.50	-10.1	14,748	-0.07%
2022/11/10	0.2	53.20	2	53.00	52.80	-1.9	14,303	-0.01%
2022/11/09	0.2	53.60	1.3	53.76	53.70	-1.1	14,324	-0.01%
2022/11/08	1	53.00	4.1	53.20	53.20	-3.1	14,272	-0.02%
2022/11/07	0	0.00	1.1	52.43	52.80	-1.1	14,314	-0.01%
2022/11/04	0.3	51.56	0	0.00	51.50	0.3	14,616	0.00%
2022/11/03	0	51.60	0	0.00	51.70	0	14,659	0.00%
2022/11/02	1	51.80	0	0.00	51.90	1	14,696	0.01%
2022/11/01	2	51.70	1	51.70	52.00	1	14,820	0.01%
2022/10/31	0	51.60	0	0.00	51.00	0	15,003	0.00%
2022/10/28	0.1	51.40	0	0.00	51.50	0.1	15,117	0.00%
2022/10/27	1	51.30	1	51.20	51.10	0	15,265	0.00%
2022/10/25	1.2	49.52	0	0.00	49.95	1.2	15,349	0.01%
2022/10/21	1.9	49.76	1	49.50	49.65	0.9	15,610	0.01%
2022/10/20	0.2	49.70	0	0.00	49.95	0.2	16,274	0.00%
2022/10/19	2	50.55	0	0.00	50.40	2	16,593	0.01%
2022/10/18	0.1	50.10	0.1	49.70	50.50	0.1	16,666	0.00%
2022/10/17	2.3	48.76	2	48.70	48.70	0.3	16,711	0.00%
2022/10/14	0	0.00	0.4	48.80	48.45	-0.4	16,847	0.00%
2022/10/13	8.7	48.63	2	48.20	48.15	6.7	17,060	0.04%
2022/10/12	0.1	49.90	0	0.00	49.60	0.1	17,138	0.00%
2022/10/11	1.5	49.65	0	0.00	49.50	1.5	17,391	0.01%
2022/10/07	2	50.70	0.1	50.80	50.70	1.9	17,483	0.01%
2022/10/06	2.1	50.32	1	50.70	50.70	1.1	17,702	0.01%
2022/10/05	1	50.60	2.2	50.61	50.60	-1.2	17,977	-0.01%
2022/10/04	0	0.00	1	49.60	49.45	-1	18,198	-0.01%
2022/10/03	6.8	49.14	0	0.00	48.90	6.8	18,097	0.04%
2022/09/30	13.1	49.44	1	49.90	49.90	12.1	18,121	0.07%
2022/09/29	2.1	50.36	2	50.35	50.30	0.1	17,935	0.00%
2022/09/28	7.4	50.52	3	50.70	50.10	4.4	17,904	0.02%
2022/09/27	2.5	52.14	0	0.00	51.90	2.5	17,867	0.01%
2022/09/26	10.9	52.67	1	53.00	52.90	9.9	17,813	0.06%
2022/09/23	3	54.04	4	53.93	53.80	-1	17,932	-0.01%
2022/09/22	8.1	53.49	1	54.40	54.40	7.1	18,087	0.04%
2022/09/21	4.2	56.85	0	0.00	56.50	4.2	17,955	0.02%
2022/09/20	11.4	56.98	0	0.00	56.90	11.4	17,821	0.06%
2022/09/19	1	56.70	1	56.90	56.80	0	17,853	0.00%
2022/09/16	7	56.33	0	0.00	56.50	7	17,869	0.04%
2022/09/15	0.3	56.80	0	0.00	56.80	0.3	17,757	0.00%
2022/09/14	2	56.70	0	0.00	56.70	2	17,795	0.01%
2022/09/12	0.3	57.50	0	0.00	57.30	0.3	18,122	0.00%
2022/09/08	0	56.40	2	56.20	56.50	-2	18,203	-0.01%
2022/09/07	9.1	56.16	0.2	56.70	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	2.4	56.57	0	0.00	56.60	2.4	18,410	0.01%
2022/09/02	1	57.00	1	56.70	56.60	0	18,653	0.00%
2022/09/01	1.1	57.01	4	56.70	57.10	-2.9	18,831	-0.02%
2022/08/31	0.1	57.60	2	57.55	57.40	-1.9	18,843	-0.01%
2022/08/30	1.1	57.50	0	0.00	57.30	1.1	18,747	0.01%
2022/08/29	2.2	57.54	0.5	57.60	57.60	1.7	18,924	0.01%
2022/08/26	6	58.55	0	0.00	58.50	6	18,938	0.03%
2022/08/25	2.2	58.36	0	0.00	58.30	2.2	18,981	0.01%
2022/08/24	1	58.60	2	58.00	58.30	-1	19,096	-0.01%
2022/08/23	2.2	58.27	0	0.00	58.20	2.2	20,315	0.01%
2022/08/22	0.1	59.00	0	0.00	58.80	0.1	20,608	0.00%
2022/08/19	5.6	59.73	1	60.00	60.00	4.6	20,843	0.02%
2022/08/18	1.6	59.89	0	0.00	60.00	1.6	21,181	0.01%
2022/08/17	1	60.30	0	0.00	60.50	1	21,624	0.00%
2022/08/16	0	0.00	1	59.90	60.00	-1	21,915	0.00%
2022/08/15	4.2	60.11	6	60.10	60.10	-1.8	22,460	-0.01%
2022/08/12	0	59.80	5.6	59.91	60.00	-5.5	22,599	-0.02%
2022/08/11	0	0.00	8	59.65	59.90	-8	22,914	-0.03%
2022/08/10	0.1	58.30	0.4	58.30	58.20	-0.4	23,040	0.00%
2022/08/09	2.1	58.25	0	0.00	57.90	2.1	23,536	0.01%
2022/08/05	0	0.00	0.1	56.60	57.00	-0.1	24,727	0.00%
2022/08/04	1.1	56.01	0	0.00	56.00	1.1	25,216	0.00%
2022/08/03	0.1	56.27	0	0.00	56.60	0.1	25,415	0.00%
2022/08/02	1.2	55.90	0	0.00	56.60	1.2	25,976	0.00%
2022/08/01	0	0.00	1	56.50	56.60	-1	26,481	0.00%
2022/07/29	5.2	56.08	0	0.00	56.10	5.2	27,374	0.02%
2022/07/28	3	56.27	8	56.16	56.30	-5	27,378	-0.02%
2022/07/27	3.7	55.00	0	0.00	55.30	3.7	27,223	0.01%
2022/07/26	17	59.11	2	59.20	59.20	15	26,627	0.06%
2022/07/25	4	58.85	0	0.00	59.20	4	26,269	0.02%
2022/07/22	1	58.20	1	58.70	58.40	0	26,169	0.00%
2022/07/21	10.2	57.42	26	57.95	58.40	-15.8	26,216	-0.06%
2022/07/20	10	58.89	11	59.19	58.10	-1	26,099	0.00%
2022/07/19	12.1	58.63	1	58.80	58.60	11.1	26,050	0.04%
2022/07/18	8	59.30	20	59.25	59.60	-12	25,942	-0.05%
2022/07/15	10.2	57.60	0	0.00	57.30	10.2	25,728	0.04%
2022/07/14	1.1	58.89	1	58.80	58.30	0.1	25,586	0.00%
2022/07/13	0	0.00	28	58.41	58.70	-28	25,488	-0.11%
2022/07/12	28.6	56.49	0	0.00	55.80	28.6	25,377	0.11%
2022/07/11	11	58.31	0	0.00	58.20	11	25,036	0.04%
2022/07/08	12	59.17	0	0.00	58.90	12	25,076	0.05%
2022/07/07	0.1	59.50	0	0.00	59.20	0.1	24,927	0.00%
2022/07/06	14.1	58.75	0	0.00	58.20	14.1	24,827	0.06%
2022/07/05	0	0.00	21	59.25	60.30	-21	24,783	-0.08%
2022/07/04	2	57.95	3	58.27	57.90	-1	24,607	0.00%
2022/07/01	3.2	58.55	0	0.00	58.30	3.2	24,789	0.01%
2022/06/30	6	59.85	0	0.00	59.80	6	24,569	0.02%
2022/06/29	0.1	60.84	0	0.00	60.80	0.1	24,593	0.00%
2022/06/28	2	61.55	0	0.00	61.60	2	24,565	0.01%
2022/06/27	0.1	62.50	0	0.00	61.90	0.1	24,701	0.00%
2022/06/24	1	61.80	0	0.00	61.90	1	24,659	0.00%
2022/06/23	7	61.00	0	0.00	61.10	7	24,684	0.03%
2022/06/22	6	62.77	2	62.30	61.70	4	24,595	0.02%
2022/06/21	0	0.00	0.6	62.40	63.20	-0.6	24,682	0.00%
2022/06/20	2.3	60.67	0	0.00	60.20	2.3	24,679	0.01%
2022/06/17	7.2	60.83	0	0.00	60.80	7.2	24,543	0.03%
2022/06/15	0	0.00	1	61.90	61.80	-1	24,586	0.00%
2022/06/14	5	61.30	4	61.70	62.00	1	24,679	0.00%
2022/06/13	7.5	61.60	0	0.00	61.80	7.5	24,582	0.03%
2022/06/10	1	62.80	0	0.00	62.90	1	24,422	0.00%
2022/06/09	0	63.50	0	0.00	63.40	0	24,384	0.00%
2022/06/08	1	63.80	30	63.80	63.80	-29	24,372	-0.12%
2022/06/07	1.2	63.73	0.3	63.90	63.40	0.9	24,563	0.00%
2022/06/06	1	64.00	0	0.00	64.00	1	24,544	0.00%
2022/06/02	11	63.71	0	0.00	63.70	11	25,130	0.04%
2022/06/01	8	63.68	6	63.70	63.60	2	25,783	0.01%
2022/05/31	14.1	63.22	8	63.99	64.10	6.1	25,952	0.02%
2022/05/30	27	63.01	0	0.00	63.20	27	24,693	0.11%
2022/05/27	11	60.98	17	60.76	61.30	-6	24,505	-0.02%
2022/05/26	11	59.93	7	60.23	59.70	4	24,455	0.02%
2022/05/25	28.1	59.74	15	59.29	59.50	13.1	24,745	0.05%
2022/05/24	5	60.18	1	60.50	60.10	4	24,729	0.02%
2022/05/23	40.9	60.42	15.3	60.34	60.50	25.6	24,463	0.10%
2022/05/20	0	0.00	2	62.00	61.80	-2	24,138	-0.01%
2022/05/19	13.5	61.72	1	62.10	61.60	12.5	23,987	0.05%
2022/05/18	3	63.13	5	63.38	63.70	-2	23,626	-0.01%
2022/05/17	9.3	61.88	1	61.60	61.60	8.3	23,407	0.04%
2022/05/16	6.4	62.40	16	62.38	62.40	-9.6	23,070	-0.04%
2022/05/13	6.1	63.20	8	63.33	63.50	-2	22,557	-0.01%
2022/05/12	29.8	64.04	12	64.39	63.30	17.8	22,023	0.08%
2022/05/11	7	66.13	0	0.00	66.20	7	21,432	0.03%
2022/05/10	13.5	66.97	1	66.70	67.10	12.5	21,167	0.06%
2022/05/09	14.4	68.55	4	70.05	67.80	10.4	20,607	0.05%
2022/05/06	51.2	70.96	8	70.94	71.30	43.2	20,087	0.22%
2022/05/05	2	75.09	2	74.35	74.50	0	19,489	0.00%
2022/05/04	0	0.00	2	74.30	74.60	-2	19,498	-0.01%
2022/05/03	2.2	73.70	5	73.78	73.70	-2.8	19,964	-0.01%
2022/04/29	1	73.90	0	0.00	74.40	1	20,183	0.00%
2022/04/28	0.1	73.50	5	73.00	73.40	-4.9	20,493	-0.02%
2022/04/27	4.1	73.70	1	73.20	73.20	3.1	20,536	0.02%
2022/04/25	1	74.50	0	0.00	74.80	1	20,531	0.00%
2022/04/22	1	75.20	2	75.65	75.90	-1	20,641	0.00%
2022/04/21	2	74.15	0	0.00	74.60	2	20,967	0.01%
2022/04/19	4.2	74.20	0	0.00	73.50	4.2	22,024	0.02%
2022/04/18	3.1	74.04	0	0.00	73.90	3.1	23,113	0.01%
2022/04/15	0.2	75.33	1	75.40	75.10	-0.9	23,008	0.00%
2022/04/13	5	76.00	5.4	76.29	76.40	-0.4	23,341	0.00%
2022/04/12	1.1	75.80	4	75.80	75.80	-2.9	23,389	-0.01%
2022/04/11	0.1	76.00	3	76.30	76.50	-2.9	23,312	-0.01%
2022/04/08	5.2	76.10	5	76.30	76.30	0.1	23,313	0.00%
2022/04/07	0.4	76.47	2	77.10	76.00	-1.6	23,325	-0.01%
2022/04/06	0.4	77.50	12.3	77.48	77.50	-11.9	23,191	-0.05%
2022/04/01	2	76.90	3.1	76.79	77.10	-1.1	23,165	0.00%
2022/03/31	0	0.00	1	76.50	76.50	-1	22,973	0.00%
2022/03/30	0.1	75.80	13.1	76.05	76.10	-13	22,906	-0.06%
2022/03/29	3	75.40	1	75.30	75.20	2	22,733	0.01%
2022/03/28	1	75.20	1	74.70	75.10	0	22,732	0.00%
2022/03/25	3	75.10	0	0.00	75.00	3	22,702	0.01%
2022/03/24	0	75.32	5	75.48	75.50	-5	22,799	-0.02%
2022/03/23	2.5	75.58	4	76.05	75.90	-1.5	24,044	-0.01%
2022/03/22	2	73.80	0	0.00	74.30	2	23,782	0.01%
2022/03/21	1	74.00	0	0.00	74.30	1	23,744	0.00%
2022/03/18	3.4	74.93	0	0.00	74.30	3.4	23,722	0.01%
2022/03/17	1	74.40	1	74.50	74.80	0	23,610	0.00%
2022/03/16	1	72.80	1	72.70	73.10	0	23,482	0.00%
2022/03/15	0.1	72.60	2.2	72.56	72.70	-2.1	23,502	-0.01%
2022/03/14	2.1	72.97	0	0.00	72.70	2.1	23,667	0.01%
2022/03/11	10.1	73.00	3.3	72.91	72.70	6.8	23,716	0.03%
2022/03/10	67.1	73.90	3	73.90	73.80	64.1	23,731	0.27%
2022/03/09	1	71.90	2	71.90	71.70	-1	23,650	0.00%
2022/03/08	7.7	70.43	11.1	70.12	70.60	-3.4	23,509	-0.01%
2022/03/07	21.3	71.89	5.3	72.53	71.70	16	22,942	0.07%
2022/03/04	6.3	74.62	10	74.70	74.40	-3.7	22,811	-0.02%
2022/03/03	3	75.50	1	75.80	75.60	2	22,695	0.01%
2022/03/02	3	75.50	0	0.00	75.60	3	23,078	0.01%
2022/03/01	1	75.40	3	75.67	76.20	-2	22,997	-0.01%
2022/02/25	17.2	75.04	0	0.00	75.10	17.2	22,848	0.08%
2022/02/24	1.4	75.74	0	0.00	75.90	1.4	22,426	0.01%
2022/02/23	0	0.00	0.2	76.70	76.50	-0.2	22,153	0.00%
2022/02/22	12.4	76.42	1.1	76.51	76.50	11.3	22,435	0.05%
2022/02/21	11.1	77.30	2.2	77.41	77.60	8.9	22,575	0.04%
2022/02/17	3	78.30	0	0.00	78.20	3	23,247	0.01%
2022/02/16	0	0.00	1	77.60	77.80	-1	23,189	0.00%
2022/02/15	4	76.98	1	77.10	76.60	3	23,115	0.01%
2022/02/14	18.5	76.18	1	76.20	76.10	17.5	23,054	0.08%
2022/02/11	2	76.90	0	0.00	77.30	2	23,073	0.01%
2022/02/10	1	76.80	1.1	77.01	77.40	-0.1	23,110	0.00%
2022/02/09	2.1	76.62	1	76.90	77.10	1.1	23,163	0.00%
2022/02/08	1	76.90	1	76.90	76.80	0	23,129	0.00%
2022/02/07	4	76.77	0	0.00	77.10	4	23,051	0.02%
2022/01/26	1.1	75.61	4	75.50	75.60	-2.9	22,821	-0.01%
2022/01/25	2.5	75.28	3	75.20	75.50	-0.5	23,018	0.00%
2022/01/24	11.1	75.79	3	76.30	76.50	8.1	22,773	0.04%
2022/01/21	19.4	76.97	2	76.60	76.70	17.4	23,084	0.08%
2022/01/20	0.2	78.70	2.1	78.48	78.30	-2	22,715	-0.01%
2022/01/19	8	78.80	1	78.70	78.80	7	22,644	0.03%
2022/01/18	2.2	79.48	5	79.40	79.40	-2.8	22,617	-0.01%
2022/01/17	3.3	78.94	33.6	79.08	78.90	-30.3	22,492	-0.13%
2022/01/14	6.9	80.20	8	80.00	80.40	-1.1	22,259	0.00%
2022/01/13	11	81.32	14.2	81.18	81.60	-3.2	21,985	-0.01%
2022/01/12	16.1	79.55	16.1	79.78	80.00	-0.1	21,365	0.00%
2022/01/11	8.3	79.41	19.2	78.10	79.90	-10.9	20,931	-0.05%
2022/01/10	0	76.00	3	76.20	76.40	-3	19,839	-0.01%
2022/01/07	3	75.83	3.2	76.21	75.70	-0.2	19,874	0.00%
2022/01/06	1.5	75.60	1.9	75.66	75.90	-0.4	19,670	0.00%
2022/01/04	3.1	75.30	0	0.00	75.30	3.1	19,658	0.02%
2022/01/03	0.2	75.53	5	76.50	75.30	-4.8	19,625	-0.02%
2021/12/30	0	0.00	20	76.45	76.30	-20	19,745	-0.10%
2021/12/28	5	75.56	2	75.60	75.90	3	19,971	0.02%
2021/12/27	6.6	75.37	0	0.00	75.20	6.6	20,035	0.03%
2021/12/24	3	75.27	27	75.03	75.20	-24	20,450	-0.12%
2021/12/23	4	74.65	7	74.70	74.80	-3	20,499	-0.01%
2021/12/22	11	74.53	1	74.60	74.40	10	20,660	0.05%
2021/12/20	4.6	74.20	5	74.20	74.10	-0.5	20,665	0.00%
2021/12/17	5	74.80	21	75.09	74.30	-16	20,632	-0.08%
2021/12/16	4	74.60	0.2	74.90	74.90	3.9	19,329	0.02%
2021/12/15	2.2	74.58	0	0.00	74.60	2.2	19,813	0.01%
2021/12/14	1.7	74.95	11.1	74.86	74.90	-9.4	20,293	-0.05%
2021/12/13	1.1	75.71	43.7	75.99	75.70	-42.7	20,323	-0.21%
2021/12/10	18.3	75.98	4	76.00	75.90	14.3	20,383	0.07%
2021/12/09	9	75.72	6	75.92	76.00	3	20,596	0.01%
2021/12/08	2	75.30	4	75.27	76.00	-2	21,110	-0.01%
2021/12/07	1.3	75.13	2.4	74.83	75.30	-1.1	20,922	-0.01%
2021/12/06	5.1	74.00	12.1	74.17	74.10	-7.1	20,895	-0.03%
2021/12/03	1.2	74.02	23	74.21	73.90	-21.8	21,114	-0.10%
2021/12/02	1	73.90	21	74.08	73.70	-20	21,136	-0.09%
2021/12/01	0.2	73.60	91.1	73.51	74.10	-90.9	21,743	-0.42%
2021/11/30	42.2	73.37	30	73.80	73.10	12.2	22,098	0.06%
2021/11/29	61	73.49	91	73.70	73.50	-30	21,815	-0.14%
2021/11/26	16	74.33	14	74.43	74.20	2	21,766	0.01%
2021/11/25	7	74.30	1	74.20	74.30	6	21,798	0.03%
2021/11/24	1.1	74.45	1	74.60	74.40	0.1	22,013	0.00%
2021/11/23	15	74.43	0.1	75.00	74.30	14.9	22,200	0.07%
2021/11/22	145.1	74.58	0.1	74.60	74.40	145	22,115	0.66%	大買/鉅額交易
2021/11/19	1	74.82	1	75.10	74.80	0	22,104	0.00%
2021/11/18	9	76.21	5	76.40	76.40	4	22,093	0.02%
2021/11/17	34.1	75.17	11.2	75.30	76.10	22.9	22,097	0.10%
2021/11/16	0.7	73.70	1.2	73.98	74.00	-0.5	21,727	0.00%
2021/11/15	1.2	74.30	1	74.00	74.00	0.2	21,793	0.00%
2021/11/12	0	0.00	1	73.50	73.30	-1	21,758	0.00%
2021/11/11	5.1	73.04	0	0.00	73.00	5.1	21,928	0.02%
2021/11/10	1	73.10	1	73.00	73.00	0	22,005	0.00%
2021/11/09	3	73.10	0	0.00	73.10	3	21,976	0.01%
2021/11/08	2	73.01	2	73.40	73.60	0	22,005	0.00%
2021/11/05	0.8	72.20	0	0.00	72.50	0.8	22,472	0.00%
2021/11/04	1	72.50	1	72.70	72.50	0	22,426	0.00%
2021/11/03	2	72.50	1	72.40	72.70	1	22,518	0.00%
2021/11/02	5.3	72.49	8.8	72.77	72.60	-3.5	22,465	-0.02%
2021/11/01	17.4	73.04	4.4	73.17	73.10	13	22,134	0.06%
2021/10/29	29.9	73.51	8.6	73.59	73.60	21.3	21,917	0.10%
2021/10/27	2	74.65	1	74.80	75.00	1	21,533	0.00%
2021/10/25	0	0.00	3	75.00	74.80	-3	21,970	-0.01%
2021/10/22	7	74.40	6	74.18	74.10	1	22,412	0.00%
2021/10/21	1	74.00	28	75.00	74.80	-27	22,994	-0.12%
2021/10/20	3	74.60	0	0.00	74.30	3	23,928	0.01%
2021/10/19	0	75.00	0	0.00	74.80	0	24,513	0.00%
2021/10/18	13	75.45	0	0.00	75.10	13	25,018	0.05%
2021/10/15	0	75.40	0	0.00	75.10	0	25,417	0.00%
2021/10/14	0	0.00	1	74.32	74.40	-1	25,773	0.00%
2021/10/13	0.4	74.58	1	74.20	74.50	-0.6	26,599	0.00%
2021/10/12	5	74.14	1	74.30	74.80	4	27,409	0.01%
2021/10/08	0	0.00	6	75.15	75.30	-6	27,716	-0.02%
2021/10/07	1	75.60	2.9	75.81	75.50	-1.9	28,192	-0.01%
2021/10/06	2	74.30	4	73.85	74.70	-2	28,474	-0.01%
2021/10/05	44.5	73.46	7	73.90	73.80	37.5	29,237	0.13%
2021/10/04	1.2	74.24	1	75.50	74.40	0.2	29,236	0.00%
2021/10/01	21.6	75.50	0.2	76.10	75.40	21.5	29,267	0.07%
2021/09/30	10	76.70	0	0.00	76.70	10	28,911	0.03%
2021/09/29	20.4	76.64	9	76.61	76.70	11.4	28,935	0.04%
2021/09/28	1	76.90	30	77.50	77.50	-29	28,835	-0.10%
2021/09/27	5	77.60	2	78.00	77.70	3	28,897	0.01%
2021/09/24	0	77.60	0	0.00	77.50	0	28,910	0.00%
2021/09/23	5	77.70	0	0.00	77.40	5	29,021	0.02%
2021/09/22	24.1	76.95	10	76.75	77.10	14.1	29,044	0.05%
2021/09/17	22.2	79.22	8	79.45	78.80	14.2	28,590	0.05%
2021/09/16	5.1	80.80	1	80.30	80.70	4.1	28,189	0.01%
2021/09/15	5	81.20	0	0.00	81.40	5	28,051	0.02%
2021/09/14	6.2	81.27	2	80.95	80.80	4.2	27,943	0.02%
2021/09/13	7.1	80.89	31	81.37	81.40	-23.9	27,843	-0.09%
2021/09/10	9	77.66	0	0.00	77.60	9	27,755	0.03%
2021/09/09	12.1	76.72	10	77.00	77.40	2.1	28,035	0.01%
2021/09/08	44.2	77.17	1	77.40	77.40	43.2	27,917	0.15%
2021/09/06	17.2	77.71	11	77.15	77.20	6.2	27,656	0.02%
2021/09/03	6	84.55	13	84.98	84.80	-7	27,059	-0.03%
2021/09/02	58.1	83.25	0	0.00	82.70	58.1	26,702	0.22%
2021/09/01	5	84.50	0	0.00	84.20	5	26,371	0.02%
2021/08/31	1	83.70	4	84.40	85.00	-3	26,181	-0.01%
2021/08/30	7	83.87	3.2	84.23	84.80	3.8	25,889	0.01%
2021/08/25	0	0.00	1.1	80.60	80.80	-1.1	25,798	0.00%
2021/08/24	1	78.90	2	80.15	80.40	-1	25,725	0.00%
2021/08/23	0	0.00	10	79.20	79.00	-10	25,584	-0.04%
2021/08/20	0	0.00	3	76.07	76.50	-3	25,472	-0.01%
2021/08/19	0.1	77.62	8	77.30	77.00	-7.9	26,040	-0.03%
2021/08/18	2	77.90	7	77.79	78.00	-5	25,902	-0.02%
2021/08/17	0	0.00	1	78.00	78.20	-1	26,016	0.00%
2021/08/16	12	76.38	43	76.77	76.50	-31	25,957	-0.12%
2021/08/13	0	0.00	3	78.10	78.10	-3	26,571	-0.01%
2021/08/12	2	78.70	0	0.00	78.80	2	26,794	0.01%
2021/08/11	44	78.80	2.1	79.15	79.20	41.9	27,129	0.15%
2021/08/10	0	0.00	3	76.03	76.00	-3	27,455	-0.01%
2021/08/09	0	76.10	0	0.00	76.10	0	28,302	0.00%
2021/08/06	0	0.00	2	76.20	76.00	-2	28,733	-0.01%
2021/08/03	0	0.00	3	76.10	76.40	-3	33,264	-0.01%
2021/08/02	1	74.50	0	0.00	76.50	1	34,382	0.00%
2021/07/30	5.2	75.02	8.5	74.64	75.00	-3.4	34,549	-0.01%
2021/07/29	2	75.30	1	75.70	75.80	1	34,671	0.00%
2021/07/28	6	74.95	2	74.75	75.60	4	35,189	0.01%
2021/07/27	9.1	76.87	1	77.50	76.40	8.1	35,754	0.02%
2021/07/26	12.5	80.44	6	79.92	78.50	6.5	36,651	0.02%
2021/07/23	7	83.80	8.1	84.51	85.00	-1.1	35,783	0.00%
2021/07/22	3	83.57	5.1	83.52	84.10	-2.1	35,413	-0.01%
2021/07/21	9	82.01	3	81.63	81.80	6	35,067	0.02%
2021/07/20	4.1	81.24	3	81.87	81.50	1.1	35,157	0.00%
2021/07/19	32	83.85	2.5	83.32	83.00	29.5	34,832	0.08%
2021/07/16	8.5	81.48	15	82.45	82.90	-6.5	34,503	-0.02%
2021/07/15	3	79.27	4	79.38	79.50	-1	33,951	0.00%
2021/07/14	3	77.50	20	77.09	78.10	-17	33,901	-0.05%
2021/07/13	2	77.30	2.1	77.15	76.20	-0.1	33,916	0.00%
2021/07/12	7.3	76.85	12	75.93	76.10	-4.7	33,786	-0.01%
2021/07/09	12	74.01	0	0.00	74.20	12	33,694	0.04%
2021/07/08	9	74.37	0	0.00	74.80	9	33,692	0.03%
2021/07/07	0	0.00	19	73.99	74.00	-19	33,896	-0.06%
2021/07/06	1.2	73.70	0	0.00	73.70	1.2	34,220	0.00%
2021/07/05	2.1	73.80	1	73.90	73.90	1.1	34,315	0.00%
2021/07/02	4	72.98	0	0.00	72.90	4	34,431	0.01%
2021/07/01	0	73.80	0.2	73.80	73.40	-0.2	34,570	0.00%
2021/06/30	2	73.70	0	0.00	73.90	2	34,764	0.01%
2021/06/29	2.1	72.56	1	72.60	72.60	1.1	35,045	0.00%
2021/06/28	0	0.00	5	73.30	73.20	-5	35,424	-0.01%
2021/06/25	0	0.00	33	73.26	72.90	-33	35,800	-0.09%
2021/06/24	38	71.63	1.3	71.64	71.90	36.7	35,812	0.10%
2021/06/22	1	70.50	2	70.85	70.70	-1	36,335	0.00%
2021/06/21	24	70.40	4	70.12	70.00	20	36,352	0.06%
2021/06/18	1	71.50	0	0.00	71.30	1	36,089	0.00%
2021/06/17	1	72.20	4	72.25	72.30	-3	35,879	-0.01%
2021/06/16	4	72.55	0	0.00	72.60	4	36,428	0.01%
2021/06/15	1	73.10	0	0.00	73.00	1	36,476	0.00%
2021/06/11	1	73.90	0	0.00	73.80	1	36,693	0.00%
2021/06/10	0	0.00	2	73.55	73.80	-2	36,729	-0.01%
2021/06/09	2	72.80	0	0.00	72.90	2	37,125	0.01%
2021/06/08	1	73.00	0	0.00	73.70	1	37,549	0.00%
2021/06/07	2	72.20	0	0.00	73.20	2	38,854	0.01%
2021/06/04	0	72.80	0	0.00	72.90	0	39,203	0.00%
2021/06/03	9	73.69	1	73.60	73.60	8	39,914	0.02%
2021/06/02	2.3	73.30	8	74.00	74.50	-5.7	40,087	-0.01%
2021/06/01	1	72.40	35	72.66	73.00	-34	39,920	-0.09%
2021/05/31	5	72.08	21	72.01	72.30	-16	40,115	-0.04%
2021/05/28	4	71.70	4	72.05	72.00	0	40,194	0.00%
2021/05/27	23	70.58	38	70.30	71.60	-15	40,267	-0.04%
2021/05/26	1	71.50	0	0.00	71.60	1	40,456	0.00%
2021/05/25	13	71.98	3	72.03	71.90	10	41,177	0.02%
2021/05/24	10	71.40	5.7	71.96	72.00	4.3	41,309	0.01%
2021/05/21	5	72.48	11	72.00	72.00	-6	41,400	-0.01%
2021/05/20	12.7	69.58	21	70.09	70.20	-8.3	40,820	-0.02%
2021/05/19	8.3	71.14	5.2	70.98	70.60	3.1	40,702	0.01%
2021/05/18	30	70.52	69.1	71.19	71.40	-39.1	40,660	-0.10%
2021/05/17	10.1	66.84	22	67.53	65.60	-12	40,601	-0.03%
2021/05/14	56.1	69.83	9.1	69.62	69.60	47	39,774	0.12%
2021/05/13	12.1	69.54	19	68.71	68.60	-7	39,246	-0.02%
2021/05/12	68.2	70.77	68	70.95	70.00	0.2	38,421	0.00%
2021/05/11	13	76.56	10.1	77.37	74.80	2.9	36,694	0.01%
2021/05/10	9	74.80	9.1	76.08	76.60	-0.1	35,260	0.00%
2021/05/07	1	70.70	11.5	70.76	70.80	-10.5	34,384	-0.03%
2021/05/06	23	70.00	1	69.40	69.60	22	34,193	0.06%
2021/05/05	17.2	68.10	0	0.00	69.50	17.2	33,736	0.05%
2021/05/04	31.5	68.76	65	66.80	67.40	-33.5	33,156	-0.10%
2021/05/03	34	69.99	22	70.16	68.80	12	32,463	0.04%
2021/04/29	3	64.30	12	64.68	64.20	-9	31,048	-0.03%
2021/04/28	84	65.39	65.2	64.82	65.10	18.8	30,854	0.06%
2021/04/27	0	0.00	33	64.47	64.90	-33	30,724	-0.11%
2021/04/26	3	62.61	10.3	63.30	64.10	-7.3	30,536	-0.02%
2021/04/23	2	61.30	5	61.00	61.30	-3	30,234	-0.01%
2021/04/22	30	61.36	5.1	61.50	61.10	24.9	30,326	0.08%
2021/04/21	26	61.21	0.4	61.20	61.40	25.6	30,017	0.09%
2021/04/20	15	62.23	0	0.00	61.80	15	30,043	0.05%
2021/04/19	29	60.62	16.1	60.87	61.80	12.9	30,178	0.04%
2021/04/16	31	59.41	30	59.87	60.00	1	30,110	0.00%
2021/04/15	23	58.21	61.2	59.29	60.00	-38.2	30,284	-0.13%
2021/04/14	3	57.07	6	57.17	57.10	-3	29,598	-0.01%
2021/04/13	1	58.20	3	57.97	57.80	-2	29,559	-0.01%
2021/04/12	8	57.65	0	0.00	58.00	8	29,197	0.03%
2021/04/09	12	56.59	0	0.00	56.40	12	28,971	0.04%
2021/04/08	30.1	57.27	12	57.13	56.90	18.1	28,985	0.06%
2021/04/07	20	57.20	0	0.00	57.50	20	29,180	0.07%
2021/04/06	6	57.45	2	57.40	57.30	4	28,913	0.01%
2021/04/01	21	57.60	40	57.71	57.80	-19	28,624	-0.07%
2021/03/31	0	0.00	92	57.12	56.80	-92	28,086	-0.33%
2021/03/30	1	55.70	36.1	56.80	56.80	-35.1	27,757	-0.13%
2021/03/29	3	55.80	0	0.00	55.90	3	27,361	0.01%
2021/03/26	0	0.00	0.5	55.50	55.50	-0.5	27,328	0.00%
2021/03/25	9	54.90	0	0.00	55.30	9	27,357	0.03%
2021/03/24	5	54.90	11.2	54.50	54.40	-6.2	27,212	-0.02%
2021/03/22	2	53.90	22	53.60	53.90	-20	26,920	-0.07%
2021/03/19	10	53.70	29	54.80	53.70	-19	27,234	-0.07%
2021/03/17	21	54.82	4	54.95	54.50	17	27,457	0.06%
2021/03/16	11	55.31	0	0.00	55.40	11	27,420	0.04%
2021/03/15	3	55.40	36	56.07	55.50	-33	27,388	-0.12%
2021/03/12	41	55.39	4	55.00	54.90	37	27,099	0.14%
2021/03/11	69	55.97	121.2	56.00	55.40	-52.2	26,922	-0.19%	大賣/
2021/03/10	0.2	53.60	0	53.50	54.00	0.2	25,773	0.00%
2021/03/09	12	53.03	4	53.75	53.70	8	25,454	0.03%
2021/03/08	9	52.14	8	52.28	52.10	1	24,877	0.00%
2021/03/05	1	50.50	1	50.50	50.80	0	24,534	0.00%
2021/03/04	1.2	50.25	1	50.20	50.60	0.2	25,238	0.00%
2021/03/03	6	51.07	10	50.80	51.00	-4	25,089	-0.02%
2021/03/02	14	50.24	6	50.73	50.10	8	24,982	0.03%
2021/02/26	44	50.63	2	51.00	49.90	42	24,694	0.17%
2021/02/25	61	50.78	3	51.30	51.70	58	23,847	0.24%
2021/02/24	0.5	49.95	0	0.00	50.00	0.5	23,128	0.00%
2021/02/23	4.4	49.68	5	49.55	49.75	-0.6	22,937	0.00%
2021/02/22	5	49.11	1	49.20	48.95	4	22,702	0.02%
2021/02/19	1	49.10	2	48.80	49.10	-1	22,644	0.00%
2021/02/18	61	49.67	2.2	49.60	49.20	58.9	22,724	0.26%
2021/02/17	2	48.20	84	48.59	48.90	-82	22,516	-0.36%
2021/02/04	1	46.95	0	0.00	47.10	1	22,053	0.00%
2021/02/03	5	47.05	5	47.45	47.60	0	22,835	0.00%
2021/02/02	4	46.19	17	46.93	47.25	-13	22,979	-0.06%
2021/02/01	1	45.85	0	0.00	45.95	1	22,665	0.00%
2021/01/29	5	45.80	0	0.00	45.55	5	22,644	0.02%
2021/01/28	12	46.13	0	0.00	46.20	12	22,410	0.05%
2021/01/26	7	47.22	0	0.00	46.50	7	22,119	0.03%
2021/01/25	8	47.11	8	47.37	47.40	0	21,928	0.00%
2021/01/20	1	46.70	6	46.80	46.20	-5	21,583	-0.02%
2021/01/19	0.5	47.35	0	0.00	47.25	0.5	21,378	0.00%
2021/01/15	0	0.00	17	47.66	47.60	-17	21,046	-0.08%
2021/01/14	0.1	48.20	1	48.45	48.45	-0.9	20,910	0.00%
2021/01/13	1.5	48.05	52	48.01	48.30	-50.5	20,703	-0.24%
2021/01/12	3	48.00	5	47.64	47.75	-2	20,349	-0.01%
2021/01/11	37	47.83	6	47.80	47.40	31	19,832	0.16%
2021/01/08	77	47.29	5.2	47.03	47.45	71.8	19,420	0.37%
2021/01/07	2	46.08	2	46.25	46.20	0	18,928	0.00%
2021/01/06	2.1	45.78	1	45.60	45.60	1.1	18,827	0.01%
2021/01/05	1	46.20	0	0.00	46.35	1	18,643	0.01%
2021/01/04	1.1	46.26	108	46.35	46.25	-107	18,599	-0.58%	大賣/鉅額交易
2020/12/31	0	0.00	1	46.45	46.75	-1	18,506	-0.01%
2020/12/30	1	46.95	52	46.34	46.90	-51	18,315	-0.28%
2020/12/29	0	0.00	4	45.60	45.50	-4	17,978	-0.02%
2020/12/28	0	0.00	4	45.36	45.55	-4	18,096	-0.02%
2020/12/24	0	0.00	10	45.20	45.55	-10	18,141	-0.06%
2020/12/23	10	44.60	0	0.00	44.80	10	17,948	0.06%
2020/12/22	7	45.17	1	45.10	44.90	6	17,960	0.03%
2020/12/21	28	45.48	1	45.45	45.50	27	18,211	0.15%
2020/12/17	1	46.40	0	0.00	46.20	1	17,979	0.01%
2020/12/16	0	0.00	2	46.25	46.35	-2	18,050	-0.01%
2020/12/15	25	46.41	2	45.60	45.85	23	18,040	0.13%
2020/12/14	13	47.21	26	47.70	47.30	-13	17,640	-0.07%
2020/12/11	34.5	47.17	0	0.00	47.20	34.5	17,326	0.20%
2020/12/10	0	0.00	24	45.70	45.65	-24	16,697	-0.14%
2020/12/09	0	0.00	4	45.11	45.10	-4	16,532	-0.02%
2020/12/08	0	0.00	11	44.92	45.40	-11	16,584	-0.07%
2020/12/07	0	0.00	35	45.35	45.60	-35	16,494	-0.21%
2020/12/04	108	44.82	0	0.00	45.15	108	16,320	0.66%	大買/鉅額交易
2020/12/03	0	0.00	5	44.60	44.45	-5	16,105	-0.03%
2020/12/02	10	44.60	0	0.00	44.55	10	15,890	0.06%
2020/12/01	20	44.68	0	0.00	44.80	20	15,675	0.13%
2020/11/30	12	44.83	0	0.00	44.30	12	15,570	0.08%
2020/11/27	0	0.00	0.3	45.67	45.65	-0.3	14,834	0.00%
2020/11/26	0	0.00	1.1	45.59	45.60	-1.1	14,746	-0.01%
2020/11/25	0	0.00	4	45.40	45.15	-4	14,672	-0.03%
2020/11/24	10.2	45.10	2	45.15	44.95	8.2	14,637	0.06%
2020/11/23	0	0.00	7.1	45.37	45.50	-7.1	14,581	-0.05%
2020/11/20	24	44.47	3.4	44.73	44.90	20.6	14,590	0.14%
2020/11/19	0.8	45.45	0	0.00	45.25	0.8	14,975	0.01%
2020/11/18	12	45.55	1	45.55	45.50	11	14,881	0.07%
2020/11/17	0.7	45.40	5.1	45.62	45.55	-4.4	14,877	-0.03%
2020/11/16	2	45.53	23	45.91	45.55	-21	14,813	-0.14%
2020/11/13	0	0.00	18	45.35	45.30	-18	14,784	-0.12%
2020/11/12	30	45.05	51	45.25	45.20	-21	14,647	-0.14%
2020/11/11	3	44.98	54	44.92	45.55	-51	14,376	-0.35%
2020/11/10	0	0.00	38	43.41	43.60	-38	13,554	-0.28%
2020/11/09	2	42.50	12	42.60	42.70	-10	13,328	-0.08%
2020/11/04	0	0.00	5	41.60	41.65	-5	13,527	-0.04%
2020/11/03	0	0.00	1	41.55	41.60	-1	13,592	-0.01%
2020/10/30	64	40.60	0	0.00	40.70	64	13,672	0.47%
2020/10/29	5	40.78	0	0.00	40.75	5	13,549	0.04%
2020/10/21	1	41.55	3	41.45	41.40	-2	13,621	-0.01%
2020/10/20	2	41.35	0	0.00	41.40	2	13,680	0.01%
2020/10/15	0	0.00	5	41.35	41.30	-5	13,830	-0.04%
2020/10/14	3	41.70	0	0.00	41.80	3	13,725	0.02%
2020/10/13	2	41.45	0	0.00	41.45	2	13,582	0.01%
2020/10/08	0.3	41.20	0	0.00	41.05	0.3	13,607	0.00%
2020/10/07	10	41.30	0	0.00	41.15	10	13,557	0.07%
2020/10/06	10	41.50	0	0.00	41.50	10	13,534	0.07%
2020/10/05	1	41.35	0	0.00	41.20	1	13,460	0.01%
2020/09/30	0	0.00	20	41.80	41.90	-20	13,544	-0.15%
2020/09/28	5	41.06	0	0.00	41.30	5	13,654	0.04%
2020/09/25	2	40.80	0	0.00	40.80	2	13,727	0.01%
2020/09/24	28	40.90	1	40.65	40.60	27	13,700	0.20%
2020/09/23	2	41.70	20	41.60	41.75	-18	13,275	-0.14%
2020/09/22	10	41.90	0	0.00	41.90	10	13,140	0.08%
2020/09/16	1	43.70	0	0.00	43.75	1	13,096	0.01%
2020/09/15	0	0.00	1	43.75	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	9	43.61	43.65	-9	13,087	-0.07%
2020/09/11	1	43.35	1	43.45	43.45	0	13,010	0.00%
2020/09/08	0	0.00	2	42.45	42.50	-2	12,825	-0.02%
2020/09/04	20	42.30	2	42.30	42.45	18	13,169	0.14%
2020/09/02	3	42.27	0	0.00	42.20	3	13,346	0.02%
2020/08/31	10	43.35	0	0.00	42.80	10	13,272	0.08%
2020/08/27	0	0.00	24	43.05	43.10	-24	13,266	-0.18%
2020/08/24	25	41.75	0	0.00	41.70	25	12,833	0.19%
2020/08/21	3	41.47	1	41.70	41.80	2	12,897	0.02%
2020/08/20	2	41.80	0	0.00	41.40	2	12,766	0.02%
2020/08/18	4	42.45	0	0.00	42.55	4	12,493	0.03%
2020/08/13	12	42.05	0	0.00	42.00	12	12,658	0.09%
2020/08/11	6	42.00	0	0.00	41.75	6	12,660	0.05%
2020/08/06	5	41.45	0	0.00	41.55	5	12,531	0.04%
2020/08/03	3	41.33	1	41.25	41.25	2	12,627	0.02%
2020/07/31	2	41.75	0	0.00	41.75	2	12,603	0.02%
2020/07/28	0	0.00	1	41.85	41.70	-1	12,617	-0.01%
2020/07/24	7	42.44	1	42.05	42.00	6	12,880	0.05%
2020/07/23	4	42.65	0	0.00	42.70	4	12,799	0.03%
2020/07/22	0	0.00	3	42.70	43.10	-3	12,889	-0.02%
2020/07/17	1	42.80	0	0.00	42.80	1	12,866	0.01%
2020/07/15	6	42.90	10	42.90	42.80	-4	13,046	-0.03%
2020/07/10	0	0.00	0.1	42.45	42.40	-0.1	13,490	0.00%
2020/07/09	1	43.00	0	0.00	42.80	1	13,702	0.01%
2020/07/08	0	0.00	1	43.30	43.10	-1	13,617	-0.01%
2020/07/07	0	0.00	1	43.20	43.30	-1	13,722	-0.01%
2020/07/03	0	0.00	10	42.70	42.80	-10	13,867	-0.07%
2020/07/01	11	42.15	1	42.10	42.30	10	14,311	0.07%
2020/06/30	2	43.80	0	0.00	43.90	2	14,307	0.01%
2020/06/22	0	0.00	2	43.60	43.60	-2	14,552	-0.01%
2020/06/19	3	43.60	0	0.00	43.60	3	14,773	0.02%
2020/06/18	5	43.61	0	0.00	43.85	5	14,934	0.03%
2020/06/17	0	0.00	2	44.20	44.30	-2	15,019	-0.01%
2020/06/16	0	0.00	5	44.18	44.10	-5	15,493	-0.03%
2020/06/11	0	0.00	1	43.85	43.60	-1	16,848	-0.01%
2020/06/10	0	0.00	4	44.56	44.60	-4	17,044	-0.02%
2020/06/08	1	43.95	2	43.98	43.85	-1	18,181	-0.01%
2020/06/01	5	42.80	0	0.00	42.50	5	18,967	0.03%
2020/05/29	0	0.00	3	41.90	42.40	-3	18,961	-0.02%
2020/05/27	0	0.00	2	42.70	42.65	-2	18,852	-0.01%
2020/05/26	0	0.00	1	42.65	42.45	-1	18,940	-0.01%
2020/05/22	1	41.85	0	0.00	41.70	1	18,881	0.01%
2020/05/20	0	0.00	1	42.30	42.25	-1	18,801	-0.01%
2020/05/19	0	0.00	2	42.00	42.00	-2	18,690	-0.01%
2020/05/15	2	41.05	0	0.00	41.15	2	18,430	0.01%
2020/05/14	1	40.70	0	0.00	40.55	1	18,263	0.01%
2020/05/13	1	41.05	0	0.00	40.95	1	18,156	0.01%
2020/05/12	1	41.00	0	0.00	41.20	1	18,167	0.01%
2020/05/11	1	41.35	0	0.00	41.20	1	18,225	0.01%
2020/05/05	1	40.70	0	0.00	40.65	1	18,380	0.01%
2020/05/04	6	40.82	0	0.00	40.75	6	18,411	0.03%
2020/04/30	0	0.00	4	41.78	42.30	-4	18,225	-0.02%
2020/04/29	0	0.00	6	41.16	41.05	-6	18,188	-0.03%
2020/04/28	0	0.00	20	40.20	40.30	-20	18,182	-0.11%
2020/04/27	0	0.00	3	40.02	40.10	-3	18,723	-0.02%
2020/04/23	2	39.40	0	0.00	39.60	2	18,723	0.01%
2020/04/22	0	0.00	3	38.93	39.45	-3	18,721	-0.02%
2020/04/21	0	0.00	1	39.05	39.00	-1	18,670	-0.01%
2020/04/17	0	0.00	1	40.95	40.60	-1	18,610	-0.01%
2020/04/16	2	40.28	0	0.00	40.20	2	18,482	0.01%
2020/04/13	2	39.50	1	39.80	39.50	1	18,003	0.01%
2020/04/10	0	0.00	16	38.21	39.20	-16	17,881	-0.09%
2020/04/09	0	0.00	10	38.18	38.20	-10	17,767	-0.06%
2020/04/08	0	0.00	2	38.03	37.95	-2	17,642	-0.01%
2020/04/07	0	0.00	2	37.65	37.25	-2	17,403	-0.01%
2020/04/06	23	36.98	5	38.10	37.30	18	17,181	0.10%
2020/04/01	1	37.45	0	0.00	37.40	1	16,908	0.01%
2020/03/27	100	38.30	103	38.30	38.30	-3	16,359	-0.02%	大賣/
2020/03/26	1	36.95	0	0.00	37.30	1	16,114	0.01%
2020/03/25	2	37.30	0	0.00	37.10	2	16,112	0.01%
2020/03/24	1	37.00	1	36.55	36.25	0	15,922	0.00%
2020/03/19	7	35.02	2	35.40	34.85	5	15,428	0.03%
2020/03/18	33.2	37.30	5	37.22	36.85	28.2	15,332	0.18%
2020/03/17	5	37.34	6	37.27	37.35	-1	15,127	-0.01%
2020/03/16	61	38.61	0	0.00	38.05	61	14,810	0.41%
2020/03/13	8	37.83	1	39.50	39.65	7	14,425	0.05%
2020/03/12	27.2	40.83	1	40.55	40.50	26.2	13,472	0.19%
2020/03/11	28	42.39	0	0.00	42.15	28	13,056	0.21%
2020/03/10	0.2	42.60	13	42.32	42.35	-12.8	13,022	-0.10%
2020/03/09	5	42.58	10	42.35	42.35	-5	12,848	-0.04%
2020/03/06	1	44.25	0	0.00	44.20	1	12,372	0.01%
2020/02/27	1	44.40	1	44.45	44.45	0	13,147	0.00%
2020/02/26	6.2	44.45	0	0.00	44.70	6.2	13,411	0.05%
2020/02/25	0	0.00	2	44.93	44.95	-2	13,301	-0.02%
2020/02/24	11	45.04	0	0.00	45.00	11	13,338	0.08%
2020/02/21	3	45.75	7	45.79	45.70	-4	13,244	-0.03%
2020/02/19	0	0.00	6	46.33	46.35	-6	13,295	-0.05%
2020/02/17	1	45.80	0	0.00	45.95	1	13,316	0.01%
2020/02/13	7	46.03	0	0.00	46.05	7	13,428	0.05%
2020/02/12	0	0.00	10	46.53	46.35	-10	13,455	-0.07%
2020/02/11	3	45.90	0	0.00	46.00	3	13,347	0.02%
2020/02/10	0	0.00	500	44.92	45.15	-500	13,575	-3.68%	大賣/鉅額交易
2020/02/07	5	45.40	435	45.40	45.40	-430	14,026	-3.07%	大賣/鉅額交易
2020/02/03	13	44.14	3	43.80	44.15	10	13,979	0.07%
2020/01/31	99	45.14	0	0.00	45.05	99	13,806	0.72%
2020/01/30	6	45.08	205	45.22	45.00	-199	13,719	-1.45%	大賣/鉅額交易
2020/01/17	2	46.95	0	0.00	47.15	2	13,064	0.02%
2020/01/15	2	47.00	5	47.00	46.80	-3	12,907	-0.02%
2020/01/13	7	46.65	1	46.90	46.80	6	12,734	0.05%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	3	46.00	46.00	-3	12,608	-0.02%
2020/01/03	5	46.70	0	0.00	46.75	5	12,558	0.04%
2019/12/31	1	46.55	0	0.00	46.40	1	12,504	0.01%
2019/12/26	0	0.00	1	46.50	46.50	-1	12,435	-0.01%
2019/12/23	3	46.45	0	0.00	46.65	3	12,613	0.02%
2019/12/20	5	46.75	0	0.00	46.75	5	12,650	0.04%
2019/12/19	0	0.00	7	46.65	46.75	-7	12,514	-0.06%
2019/12/13	0	0.00	13	46.52	47.15	-13	12,136	-0.11%
2019/12/12	0	0.00	3	46.10	46.05	-3	11,685	-0.03%
2019/12/02	6	44.66	0	0.00	44.80	6	11,513	0.05%
2019/11/29	5	45.20	4	44.89	44.80	1	11,431	0.01%
2019/11/28	0.2	45.40	0	0.00	45.40	0.2	11,208	0.00%
2019/11/27	0	0.00	12	45.68	45.85	-12	11,107	-0.11%
2019/11/26	5	46.35	0	0.00	46.00	5	10,945	0.05%
2019/11/25	1	46.10	1	45.85	46.10	0	10,286	0.00%
2019/11/13	1	45.50	0	0.00	45.30	1	10,209	0.01%
2019/11/12	4	45.76	0	0.00	45.55	4	10,259	0.04%
2019/11/11	5	45.20	10	45.20	45.20	-5	10,222	-0.05%
2019/11/08	4	45.45	3	45.60	45.60	1	10,236	0.01%
2019/11/07	8	45.98	0	0.00	45.50	8	10,148	0.08%
2019/11/06	10	46.08	3	45.72	45.85	7	9,873	0.07%
2019/10/31	2	45.15	0	0.00	44.55	2	9,553	0.02%
2019/10/30	0	0.00	14	45.33	45.45	-14	9,452	-0.15%
2019/10/29	0	0.00	5	45.35	45.45	-5	9,564	-0.05%
2019/10/25	10	45.50	0	0.00	45.50	10	9,528	0.10%
2019/10/24	0	0.00	0.4	45.25	45.55	-0.4	9,527	0.00%
2019/10/23	3	45.10	0	0.00	45.20	3	9,479	0.03%
2019/10/22	1	45.40	0	45.30	45.50	1	9,502	0.01%
2019/10/21	0	0.00	1	45.35	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	10	45.30	45.25	-10	9,561	-0.10%
2019/10/17	10	45.10	1	45.25	45.30	9	9,504	0.09%
2019/10/14	0	0.00	1	44.70	44.80	-1	9,512	-0.01%
2019/10/07	1	43.90	0	0.00	44.00	1	9,406	0.01%
2019/10/04	0	0.00	2	43.85	44.00	-2	9,453	-0.02%
2019/09/26	1	44.60	0	0.00	44.60	1	10,060	0.01%
2019/09/24	0	0.00	1	44.75	45.00	-1	10,405	-0.01%
2019/09/20	0	0.00	2	45.20	45.15	-2	10,806	-0.02%
2019/09/16	0	0.00	0.1	45.30	45.30	-0.1	10,762	0.00%
2019/09/12	0	0.00	3	45.00	45.00	-3	10,726	-0.03%
2019/09/11	0	0.00	2	44.70	44.95	-2	10,826	-0.02%
2019/09/10	2	45.00	1	45.00	44.90	1	10,813	0.01%
2019/09/09	3	44.00	156	44.20	44.55	-153	10,670	-1.43%	大賣/鉅額交易
2019/09/05	0	0.00	299	44.00	43.95	-299	10,660	-2.80%	大賣/鉅額交易
2019/09/02	0	0.00	5	43.45	43.50	-5	10,671	-0.05%
2019/08/30	2	43.20	0	0.00	43.65	2	10,756	0.02%
2019/08/22	1	43.05	0	0.00	43.10	1	10,813	0.01%
2019/08/21	6	42.90	5	43.15	42.90	1	11,145	0.01%
2019/08/19	5	43.25	4	43.30	43.35	1	11,128	0.01%
2019/08/16	0	0.00	4	42.63	43.15	-4	11,048	-0.04%
2019/08/15	0	0.00	2	42.05	41.90	-2	10,942	-0.02%
2019/08/14	2	42.25	0	0.00	42.05	2	11,055	0.02%
2019/08/12	0	0.00	1	42.20	41.90	-1	11,259	-0.01%
2019/08/07	1	41.75	0	0.00	41.65	1	11,618	0.01%
2019/08/06	0	0.00	1	41.15	41.70	-1	11,901	-0.01%
2019/08/02	0	0.00	6	42.50	42.35	-6	11,942	-0.05%
2019/08/01	1	42.85	1	42.85	42.90	0	12,024	0.00%
2019/07/30	454	43.50	0	0.00	43.50	454	11,991	3.79%	大買/鉅額交易
2019/07/26	0	0.00	5	43.60	43.50	-5	12,256	-0.04%
2019/07/23	3	43.62	0	0.00	43.55	3	12,576	0.02%
2019/07/22	1	43.80	1	43.70	43.60	0	12,563	0.00%
2019/07/18	2	43.50	0	0.00	43.45	2	12,590	0.02%
2019/07/17	1	43.80	0	0.00	43.50	1	12,580	0.01%
2019/07/15	0	0.00	2	44.00	43.85	-2	12,428	-0.02%
2019/07/12	2	43.95	0	0.00	43.95	2	12,723	0.02%
2019/07/11	1	44.15	1	44.25	44.20	0	12,840	0.00%
2019/07/10	5	44.40	0	0.00	44.30	5	13,018	0.04%
2019/07/09	1	43.95	0	0.00	44.05	1	13,055	0.01%
2019/07/08	5	44.05	0	0.00	44.20	5	13,061	0.04%
2019/07/05	0.1	44.45	0.1	44.45	44.30	0	13,178	0.00%
2019/07/04	1	44.60	0	0.00	44.35	1	13,236	0.01%
2019/07/03	2	46.03	0	0.00	46.10	2	13,177	0.02%
2019/07/01	0	0.00	10	46.30	46.25	-10	12,781	-0.08%
2019/06/26	10.1	45.30	11	45.21	45.40	-0.9	12,505	-0.01%
2019/06/25	0	0.00	1	44.95	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	3	44.73	44.90	-3	12,607	-0.02%
2019/06/21	0.2	44.50	7	44.63	44.45	-6.8	12,633	-0.05%
2019/06/19	5	44.60	1	44.70	44.80	4	12,755	0.03%
2019/06/18	0	0.00	10	44.35	44.50	-10	12,656	-0.08%
2019/06/17	0	0.00	5	44.05	44.10	-5	12,868	-0.04%
2019/06/14	1	43.50	0	0.00	43.55	1	13,091	0.01%
2019/06/13	17	43.67	0	0.00	43.65	17	13,170	0.13%
2019/06/11	2	44.15	15	44.35	44.45	-13	13,372	-0.10%
2019/06/10	0	0.00	3	44.00	44.15	-3	13,370	-0.02%
2019/06/05	10	43.73	2	43.55	43.10	8	13,478	0.06%
2019/06/04	5	43.60	0	0.00	43.90	5	13,470	0.04%
2019/05/31	6	43.10	3	43.23	43.25	3	13,432	0.02%
2019/05/30	4	42.56	0	0.00	42.60	4	13,379	0.03%
2019/05/24	2	42.50	0	0.00	42.00	2	13,806	0.01%
2019/05/21	2	42.50	0	0.00	43.05	2	13,864	0.01%
2019/05/20	1	41.95	0	0.00	41.90	1	13,733	0.01%
2019/05/17	0.1	42.10	0	0.00	41.90	0.1	13,636	0.00%
2019/05/16	4	42.56	0	0.00	42.00	4	13,498	0.03%
2019/05/14	3	42.98	0	0.00	43.15	3	13,373	0.02%
2019/05/13	1	43.90	0	0.00	43.80	1	13,270	0.01%
2019/05/10	0	0.00	5	44.95	44.60	-5	13,345	-0.04%
2019/05/09	4	44.91	0	0.00	44.60	4	13,436	0.03%
2019/05/08	0	0.00	1	45.10	45.05	-1	13,438	-0.01%
2019/05/07	2	45.40	0	0.00	45.40	2	13,491	0.01%
2019/05/06	1	45.80	0.1	45.80	45.60	0.9	13,686	0.01%
2019/04/22	5	45.20	1	45.25	45.25	4	14,494	0.03%
2019/04/18	1	44.80	0	0.00	45.00	1	14,768	0.01%
2019/04/17	3	45.25	0	0.00	45.20	3	14,610	0.02%
2019/04/16	0	0.00	2	45.25	45.30	-2	14,477	-0.01%
2019/04/12	0	0.00	2	45.70	45.70	-2	14,335	-0.01%
2019/04/11	11	45.60	0	0.00	45.55	11	14,325	0.08%
2019/04/08	0	0.00	25	45.55	45.35	-25	14,074	-0.18%
2019/04/02	2	46.00	0	0.00	46.00	2	13,773	0.01%
2019/03/29	0	0.00	3	45.80	46.00	-3	13,562	-0.02%
2019/03/28	60	44.95	0	0.00	45.10	60	13,404	0.45%
2019/03/27	79	45.05	0	0.00	44.95	79	13,331	0.59%
2019/03/26	2	45.50	2	45.55	45.50	0	13,224	0.00%
2019/03/25	100	45.55	0	0.00	45.55	100	13,349	0.75%
2019/03/22	0.1	46.50	2	47.00	46.40	-1.9	13,166	-0.01%
2019/03/20	201	47.25	2	47.10	47.15	199	13,050	1.52%	大買/鉅額交易
2019/03/19	402	46.85	2	46.70	46.95	400	12,850	3.11%	大買/鉅額交易
2019/03/18	0	0.00	1	45.65	46.00	-1	12,664	-0.01%
2019/03/15	0.1	45.30	0	0.00	45.25	0.1	12,582	0.00%
2019/03/14	106	45.34	0	0.00	45.25	106	12,452	0.85%	大買/鉅額交易
2019/03/13	0	0.00	1	45.30	45.25	-1	12,434	-0.01%
2019/03/12	1	45.15	0	0.00	45.00	1	12,423	0.01%
2019/03/11	51	44.60	0	0.00	44.50	51	12,436	0.41%
2019/03/08	101	44.75	0	0.00	44.70	101	12,490	0.81%	大買/鉅額交易
2019/03/05	0	0.00	2	45.15	45.10	-2	12,846	-0.02%
2019/03/04	115	45.15	1	44.65	45.15	114	12,921	0.88%	大買/鉅額交易
2019/02/27	51	45.45	12	45.45	45.50	39	12,758	0.31%
2019/02/26	0	0.00	2	45.35	45.45	-2	12,558	-0.02%
2019/02/25	0	0.00	8	45.14	45.30	-8	12,239	-0.07%
2019/02/22	0	0.00	2	45.05	45.00	-2	12,147	-0.02%
2019/02/21	112	45.05	1	45.05	45.10	111	12,083	0.92%	大買/鉅額交易
2019/02/20	0	0.00	2	45.05	45.05	-2	12,003	-0.02%
2019/02/19	0	0.00	8	44.86	44.85	-8	11,846	-0.07%
2019/02/18	1	44.75	0	0.00	44.75	1	11,801	0.01%
2019/02/15	0	0.00	4	44.60	44.40	-4	11,767	-0.03%
2019/02/14	0	0.00	5	44.79	44.50	-5	11,660	-0.04%
2019/02/12	8	44.33	0	0.00	44.30	8	11,447	0.07%
2019/02/11	7	44.24	140	44.39	44.15	-133	11,317	-1.18%	大賣/鉅額交易
2019/01/30	2	44.50	0	0.00	44.55	2	11,181	0.02%
2019/01/29	7	44.68	1	44.80	44.75	6	11,121	0.05%
2019/01/28	0	0.00	7	44.53	44.60	-7	10,954	-0.06%
2019/01/25	7	43.98	0	0.00	44.00	7	10,827	0.06%
2019/01/22	3.1	44.29	0	0.00	44.25	3.1	10,710	0.03%
2019/01/21	14	44.19	0	0.00	44.30	14	10,736	0.13%
2019/01/18	1	43.90	0	0.00	44.15	1	10,904	0.01%
2019/01/17	3	43.80	1	44.10	44.05	2	11,002	0.02%
2019/01/16	7	44.01	0	0.00	44.00	7	10,922	0.06%
2019/01/15	6	44.68	0	0.00	44.60	6	10,614	0.06%
2019/01/14	6	45.22	0	0.00	45.00	6	10,342	0.06%
2019/01/11	1	46.20	0	0.00	45.95	1	10,140	0.01%
2019/01/08	3	45.95	0	0.00	45.70	3	9,975	0.03%
2019/01/04	0	0.00	1	45.45	45.30	-1	10,445	-0.01%
2019/01/02	1	46.20	0	0.00	46.10	1	11,063	0.01%
2018/12/25	0	0.00	2	46.25	46.50	-2	11,742	-0.02%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/21	1	46.95	2	47.15	47.30	-1	12,410	-0.01%
2018/12/20	1	46.90	3	47.15	47.05	-2	12,555	-0.02%
2018/12/18	2	47.03	0	0.00	47.05	2	12,666	0.02%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/11	31	47.46	0	0.00	47.25	31	13,061	0.24%
2018/12/06	2.1	47.92	0	0.00	48.00	2.1	12,897	0.02%
2018/12/04	4	48.43	0	0.00	48.75	4	12,872	0.03%
2018/11/29	3	48.75	0	0.00	48.60	3	12,537	0.02%
2018/11/28	1	48.85	0	0.00	48.85	1	12,400	0.01%
2018/11/27	1	49.25	0	0.00	49.10	1	12,281	0.01%
2018/11/26	0	0.00	1	50.00	49.90	-1	12,278	-0.01%
2018/11/19	4	51.30	2	51.35	51.50	2	12,437	0.02%
2018/11/16	0	0.00	2	51.30	51.10	-2	12,391	-0.02%
2018/11/15	0	0.00	4	50.80	51.10	-4	12,432	-0.03%
2018/11/13	0	0.00	1	51.00	51.00	-1	12,510	-0.01%
2018/11/09	2	50.20	1	50.90	51.10	1	12,793	0.01%
2018/11/08	0	0.00	20	50.30	50.90	-20	12,772	-0.16%
2018/11/02	0	0.00	2	48.60	48.90	-2	12,682	-0.02%
2018/10/31	0	0.00	2	48.45	48.45	-2	12,664	-0.02%
2018/10/29	2	46.65	0	0.00	46.90	2	12,550	0.02%
2018/10/26	23	47.09	0	0.00	47.10	23	12,485	0.18%
2018/10/25	3	48.30	0	0.00	48.00	3	12,226	0.02%
2018/10/24	1	49.15	0	0.00	49.15	1	12,250	0.01%
2018/10/16	1	49.70	0	0.00	49.70	1	12,337	0.01%
2018/10/12	0	0.00	10	50.30	50.10	-10	12,013	-0.08%
2018/10/11	53.1	49.91	0	0.00	49.65	53.1	11,865	0.45%
2018/10/09	0	0.00	10	51.70	51.50	-10	11,377	-0.09%
2018/10/05	10	51.70	3	51.10	50.90	7	11,086	0.06%
2018/10/01	0	0.00	60	52.13	52.50	-60	10,512	-0.57%
2018/09/28	1	51.50	0	0.00	51.80	1	10,484	0.01%
2018/09/25	1	51.10	0	0.00	51.10	1	10,326	0.01%
2018/09/11	2	49.50	0	0.00	49.80	2	11,015	0.02%
2018/09/07	1	49.50	1	49.60	49.50	0	11,443	0.00%
2018/09/06	1	50.20	0	0.00	50.10	1	11,466	0.01%
2018/09/05	1	50.30	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	1	50.70	50.90	-1	11,548	-0.01%
2018/09/03	1	50.50	0	0.00	50.60	1	11,551	0.01%
2018/08/29	0	0.00	1	50.70	50.90	-1	11,686	-0.01%
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/27	1	50.70	0	0.00	50.70	1	11,774	0.01%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/21	2	49.95	0	0.00	50.00	2	12,096	0.02%
2018/08/14	0.1	50.40	0	0.00	50.30	0.1	12,078	0.00%
2018/08/10	7	50.83	0	0.00	50.90	7	12,319	0.06%
2018/07/17	0.1	50.70	0	0.00	50.80	0.1	13,139	0.00%
2018/07/03	46	50.14	0	0.00	50.00	46	13,638	0.34%
2018/07/02	20	50.50	0	0.00	50.30	20	13,535	0.15%
2018/06/27	20	50.50	0	0.00	50.50	20	13,279	0.15%
2018/06/26	0	0.00	1	51.40	50.90	-1	13,056	-0.01%
2018/06/25	2	53.25	0	0.00	53.20	2	12,832	0.02%
2018/06/22	1	53.80	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	20	54.00	53.90	-20	12,476	-0.16%
2018/06/20	0	0.00	10	53.10	53.70	-10	12,714	-0.08%
2018/06/14	0	0.00	5	53.40	52.90	-5	12,213	-0.04%
2018/06/08	0	0.00	1	53.80	53.80	-1	12,317	-0.01%
2018/06/07	10	53.50	2	53.40	54.00	8	12,354	0.06%
2018/05/31	5	52.00	0	0.00	52.10	5	12,376	0.04%
2018/05/29	0	0.00	8	53.00	52.80	-8	12,296	-0.07%
2018/05/24	2	53.30	0	0.00	53.50	2	12,646	0.02%
2018/05/23	0	0.00	22	53.54	53.30	-22	12,693	-0.17%
2018/05/21	0	0.00	8	52.90	53.20	-8	12,638	-0.06%
2018/05/18	0	0.00	20	52.80	52.90	-20	12,560	-0.16%
2018/05/17	0	0.00	15	52.30	52.50	-15	12,527	-0.12%
2018/05/16	3	51.80	22	52.00	52.20	-19	12,388	-0.15%
2018/05/15	1	51.50	0	0.00	51.20	1	12,430	0.01%
2018/05/14	10	51.70	0	0.00	51.80	10	12,756	0.08%
2018/05/11	5	51.20	3	51.70	51.80	2	12,840	0.02%
2018/05/03	1	50.80	1	51.00	50.40	0	12,844	0.00%
2018/05/02	0	0.00	1	51.30	51.30	-1	13,013	-0.01%
2018/04/24	0	0.00	10	50.30	50.20	-10	13,388	-0.07%
2018/04/23	10	50.20	0	0.00	50.20	10	13,527	0.07%
2018/04/11	3	51.00	0	0.00	51.00	3	14,669	0.02%
2018/04/10	5	50.10	10	50.70	51.00	-5	14,659	-0.03%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/03/26	0	0.00	1	50.20	50.40	-1	14,557	-0.01%
2018/03/23	6	50.53	0	0.00	50.30	6	14,657	0.04%
2018/03/22	0	0.00	11	51.55	51.80	-11	14,418	-0.08%
2018/03/12	0	0.00	1	51.90	51.80	-1	14,194	-0.01%
2018/03/09	0	0.00	1	50.40	50.50	-1	14,081	-0.01%
2018/03/08	1	50.40	0	0.00	50.40	1	14,429	0.01%
2018/03/05	1	50.80	0	0.00	50.10	1	15,600	0.01%
2018/03/02	1	51.50	0	0.00	50.80	1	15,494	0.01%
2018/02/27	0	0.00	2	52.30	52.20	-2	15,405	-0.01%
2018/02/26	1	52.30	0	0.00	52.20	1	15,360	0.01%
2018/02/21	0	0.00	1	51.70	51.90	-1	16,922	-0.01%
2018/02/09	6	49.80	0	0.00	50.20	6	16,786	0.04%
2018/02/08	2	51.00	1	50.70	50.60	1	16,607	0.01%
2018/02/07	2	50.50	3	50.47	50.20	-1	16,574	-0.01%
2018/02/06	3	50.17	2	49.20	49.20	1	16,301	0.01%
2018/02/05	103	52.00	1	52.10	52.10	102	15,858	0.64%	大買/鉅額交易
2018/02/02	200	53.35	0	0.00	53.40	200	15,666	1.28%	大買/鉅額交易
2018/02/01	700	54.15	20	54.30	54.00	680	15,579	4.36%	大買/鉅額交易
2018/01/30	0	0.00	30	53.80	53.10	-30	15,396	-0.19%
2018/01/29	0	0.00	2	53.80	54.00	-2	15,380	-0.01%
2018/01/25	0	0.00	1	53.00	53.40	-1	15,563	-0.01%
2018/01/24	2	52.75	0	0.00	52.80	2	15,373	0.01%
2018/01/22	1	53.70	0	0.00	54.10	1	15,357	0.01%
2018/01/19	0	0.00	1	53.60	53.90	-1	15,384	-0.01%
2018/01/18	1	54.00	1	53.80	53.80	0	15,268	0.00%
2018/01/17	3	54.13	12	54.59	54.20	-9	15,074	-0.06%
2018/01/16	2	54.20	0	0.00	54.80	2	14,907	0.01%
2018/01/12	21	53.20	0	0.00	53.20	21	14,299	0.15%
2018/01/11	0	0.00	1	52.90	53.00	-1	14,227	-0.01%
2018/01/10	1	52.90	0	0.00	53.00	1	14,236	0.01%
2018/01/05	0	0.00	3	52.10	52.20	-3	13,900	-0.02%
2018/01/04	0	0.00	1	51.70	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	5	51.40	51.50	-5	13,865	-0.04%
2018/01/02	0	0.00	6	50.80	51.00	-6	13,535	-0.04%