富邦金 (2881)-第一金-豐原券商分點個股進出

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
65.0
漲跌
▼1.3
漲幅
-1.96%
成交量
28,929張
產業
上市金融類股
2543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-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3.1	64.94	13.2	65.21	65.00	-10.1	14,682	-0.07%
2024/04/18	1	65.61	0	0.00	66.30	1	14,312	0.01%
2024/04/17	2.1	66.16	0	0.00	66.00	2.1	14,158	0.01%
2024/04/16	6.1	66.22	1	65.90	65.70	5.1	14,009	0.04%
2024/04/15	1.1	67.15	0	0.00	67.40	1.1	13,715	0.01%
2024/04/12	2	67.81	1	67.90	67.80	1	13,827	0.01%
2024/04/11	4.1	68.23	0	0.00	68.40	4.1	13,737	0.03%
2024/04/10	1	69.40	0	0.00	69.20	1	13,540	0.01%
2024/04/09	0	0.00	0.1	69.70	70.00	-0.1	13,590	0.00%
2024/04/08	1.2	68.62	0	0.00	68.70	1.2	13,482	0.01%
2024/04/03	1.1	68.72	0	0.00	68.60	1.1	13,479	0.01%
2024/04/02	0	0.00	4	69.60	69.50	-4	13,362	-0.03%
2024/03/29	0	0.00	2	69.85	69.70	-2	13,366	-0.01%
2024/03/27	1	69.70	0	0.00	69.80	1	13,244	0.01%
2024/03/26	0.1	69.40	0	0.00	69.60	0.1	13,283	0.00%
2024/03/25	2.3	69.07	0	0.00	69.00	2.3	13,373	0.02%
2024/03/22	5.1	69.40	1	70.10	69.60	4.1	13,255	0.03%
2024/03/21	0	0.00	1.3	70.15	70.70	-1.3	13,122	-0.01%
2024/03/20	1	69.90	1.1	69.71	69.60	-0.1	13,290	0.00%
2024/03/19	1	69.80	0	0.00	69.80	1	13,945	0.01%
2024/03/18	2	69.45	101.2	69.40	69.50	-99.2	13,834	-0.72%	大賣/
2024/03/15	2	69.70	0.3	69.60	69.60	1.7	13,747	0.01%
2024/03/14	0.1	70.10	5	70.36	70.70	-4.9	13,274	-0.04%
2024/03/13	0	0.00	0.1	69.40	69.90	-0.1	13,016	0.00%
2024/03/12	100	69.50	0	0.00	69.70	100	13,025	0.77%
2024/03/11	1	69.30	0.3	69.40	69.20	0.7	12,911	0.01%
2024/03/08	0	0.00	2.8	68.94	69.20	-2.8	12,838	-0.02%
2024/03/07	0	0.00	1	67.40	68.10	-1	12,575	-0.01%
2024/03/05	1	67.40	0	0.00	67.30	1	12,754	0.01%
2024/03/04	0	0.00	2.4	67.22	67.40	-2.4	12,816	-0.02%
2024/02/29	0	0.00	2	67.50	68.00	-2	12,846	-0.02%
2024/02/27	6	66.70	0	0.00	66.90	6	12,588	0.05%
2024/02/26	0	0.00	6	66.70	66.90	-6	12,529	-0.05%
2024/02/23	0	0.00	4	66.70	66.60	-4	12,538	-0.03%
2024/02/22	0	0.00	3.1	66.46	66.50	-3.1	12,925	-0.02%
2024/02/21	1	66.20	1.1	66.01	66.30	0	13,007	0.00%
2024/02/20	0	0.00	8	66.37	66.50	-8	13,092	-0.06%
2024/02/19	0	0.00	0.1	65.90	66.10	-0.1	13,089	0.00%
2024/02/16	1	65.30	2	65.35	65.90	-1	13,316	-0.01%
2024/02/15	3	65.27	1.6	65.16	65.30	1.4	13,218	0.01%
2024/02/05	1	64.10	1	64.90	64.70	0	12,987	0.00%
2024/02/01	0	0.00	10.9	64.59	64.80	-10.9	12,788	-0.09%
2024/01/31	0	0.00	4.7	64.32	64.50	-4.7	12,743	-0.04%
2024/01/30	0	0.00	0.6	64.60	64.30	-0.6	12,664	0.00%
2024/01/29	0.4	64.60	0	0.00	64.80	0.4	12,620	0.00%
2024/01/25	0	0.00	2	64.45	64.60	-2	12,627	-0.02%
2024/01/24	0	0.00	13.3	64.32	64.40	-13.3	12,680	-0.10%
2024/01/22	0	0.00	1	63.40	63.20	-1	12,692	-0.01%
2024/01/18	1	62.10	1	61.90	62.30	0	12,575	0.00%
2024/01/17	2.2	62.67	4.4	62.64	62.30	-2.2	12,378	-0.02%
2024/01/16	0	63.40	0	0.00	63.20	0	12,011	0.00%
2024/01/15	0	0.00	2.2	64.48	64.10	-2.2	11,979	-0.02%
2024/01/11	0.1	64.00	0	0.00	63.90	0.1	12,340	0.00%
2024/01/10	0.1	63.90	8	63.80	64.00	-7.9	12,641	-0.06%
2024/01/09	0	0.00	1.3	63.97	64.00	-1.3	12,669	-0.01%
2024/01/08	0	0.00	0.1	64.50	64.10	-0.1	12,707	0.00%
2024/01/05	1	63.30	2	63.20	63.20	-1	12,586	-0.01%
2024/01/04	0.2	63.70	0.5	63.60	63.50	-0.3	12,612	0.00%
2024/01/03	1	63.60	10.1	63.60	63.70	-9.1	12,742	-0.07%
2023/12/27	0	0.00	4	64.48	64.60	-4	12,812	-0.03%
2023/12/26	0	0.00	1	64.00	64.30	-1	12,796	-0.01%
2023/12/25	1	63.60	0	0.00	63.70	1	12,845	0.01%
2023/12/22	2	63.35	0	0.00	63.50	2	12,920	0.02%
2023/12/21	1	63.30	0	0.00	63.40	1	13,057	0.01%
2023/12/20	2	63.80	1.5	63.91	63.60	0.5	13,042	0.00%
2023/12/19	1.1	63.73	0	0.00	63.90	1.1	13,026	0.01%
2023/12/18	0.3	64.36	0.6	64.40	64.50	-0.4	13,092	0.00%
2023/12/15	0	0.00	6	65.00	65.10	-6	13,080	-0.05%
2023/12/14	0	0.00	23.4	64.98	65.20	-23.4	12,662	-0.18%
2023/12/12	0.1	62.80	2	62.90	63.10	-1.9	11,987	-0.02%
2023/12/08	1	62.80	0	0.00	63.20	1	11,956	0.01%
2023/12/07	1.5	63.06	0	0.00	63.20	1.5	11,888	0.01%
2023/12/06	10	63.80	0	0.00	63.80	10	11,678	0.09%
2023/12/04	1	63.90	0	0.00	64.40	1	11,562	0.01%
2023/11/28	0	0.00	16.8	63.86	63.90	-16.8	11,377	-0.15%
2023/11/22	0	0.00	2.1	64.40	64.60	-2.1	11,573	-0.02%
2023/11/21	10	64.90	11	64.71	64.90	-1	11,556	-0.01%
2023/11/20	8	63.13	0	0.00	63.50	8	11,121	0.07%
2023/11/17	0	0.00	1	63.20	63.20	-1	11,019	-0.01%
2023/11/16	0	0.00	3	62.90	62.90	-3	10,907	-0.03%
2023/11/15	0	0.00	14.3	62.25	62.70	-14.3	10,849	-0.13%
2023/11/14	1	61.70	0	0.00	61.70	1	10,586	0.01%
2023/11/13	0.5	61.50	0	0.00	61.70	0.5	10,655	0.00%
2023/11/09	4	61.60	0	61.50	61.70	4	11,043	0.04%
2023/11/08	12	61.50	0	0.00	61.70	12	11,345	0.11%
2023/11/06	0	0.00	5.9	61.52	61.50	-5.9	11,533	-0.05%
2023/11/03	16	61.00	0.1	61.02	61.30	15.9	11,525	0.14%
2023/11/02	0	0.00	1	60.90	60.90	-1	11,606	-0.01%
2023/11/01	0	0.00	0	60.00	60.00	0	11,598	0.00%
2023/10/30	0	0.00	4.2	60.29	59.80	-4.2	11,953	-0.04%
2023/10/25	2	60.30	0	0.00	60.00	2	12,502	0.02%
2023/10/24	1	59.90	0	0.00	59.90	1	12,831	0.01%
2023/10/23	2.3	59.72	0	0.00	59.90	2.3	12,972	0.02%
2023/10/20	0.8	60.40	0	0.00	60.70	0.8	12,837	0.01%
2023/10/16	0	0.00	0.2	61.00	61.00	-0.2	13,008	0.00%
2023/10/13	1.4	61.00	0	0.00	60.90	1.4	13,435	0.01%
2023/10/12	4	61.13	2	61.70	61.70	2	13,830	0.01%
2023/10/11	0	61.20	1	61.30	61.60	-1	13,883	-0.01%
2023/10/06	4	60.58	0	0.00	60.70	4	13,848	0.03%
2023/10/05	0	60.20	0	0.00	60.50	0	14,091	0.00%
2023/10/04	3.5	59.79	0	0.00	59.70	3.5	14,204	0.02%
2023/10/03	2	60.40	0	0.00	60.50	2	14,058	0.01%
2023/10/02	0.9	60.82	0.1	61.00	60.80	0.8	14,187	0.01%
2023/09/28	2	60.80	0	0.00	60.70	2	14,444	0.01%
2023/09/27	0.2	60.50	0	0.00	60.60	0.2	14,373	0.00%
2023/09/26	5.1	60.50	2	60.40	60.60	3.1	14,355	0.02%
2023/09/25	0	0.00	2	61.30	61.30	-2	14,201	-0.01%
2023/09/21	3.1	61.51	0	0.00	61.40	3.1	14,252	0.02%
2023/09/20	14	62.13	1	62.10	62.10	13	14,145	0.09%
2023/09/19	2	62.60	0	0.00	62.60	2	14,108	0.01%
2023/09/18	1	62.60	11.5	62.59	62.80	-10.5	14,238	-0.07%
2023/09/15	0	0.00	1	62.90	62.50	-1	14,283	-0.01%
2023/09/14	1	62.80	0	0.00	62.90	1	14,131	0.01%
2023/09/12	1	62.10	0.2	62.00	62.10	0.8	14,457	0.01%
2023/09/08	0	61.80	0.1	61.70	61.80	0	14,636	0.00%
2023/09/06	12.1	61.42	1	61.40	61.40	11.1	14,932	0.07%
2023/09/05	17.2	62.04	0	0.00	61.80	17.2	14,867	0.12%
2023/09/04	4.1	62.23	0	0.00	62.20	4.1	15,154	0.03%
2023/09/01	1	64.50	0	0.00	64.80	1	15,252	0.01%
2023/08/31	1	63.60	0	0.00	63.60	1	15,202	0.01%
2023/08/29	0	0.00	1	64.20	64.40	-1	15,360	-0.01%
2023/08/28	0	0.00	0.2	63.80	64.10	-0.2	15,470	0.00%
2023/08/25	0.1	63.20	1	63.40	62.80	-1	15,792	-0.01%
2023/08/23	0	0.00	1	63.20	62.80	-1	15,914	-0.01%
2023/08/22	1.1	62.71	0.2	62.90	62.80	0.9	15,989	0.01%
2023/08/21	0.2	63.10	2	63.00	63.10	-1.8	16,090	-0.01%
2023/08/18	2	62.40	0	0.00	62.40	2	16,100	0.01%
2023/08/17	2	61.65	0	0.00	62.50	2	16,188	0.01%
2023/08/16	0	62.70	0	0.00	62.50	0	16,093	0.00%
2023/08/15	12	63.40	1	64.20	63.50	11	16,282	0.07%
2023/08/14	0.1	64.70	1.2	63.62	63.90	-1.1	16,421	-0.01%
2023/08/09	1	64.90	2	65.00	65.30	-1	16,407	-0.01%
2023/08/08	3	65.13	0	0.00	65.20	3	16,380	0.02%
2023/08/04	2	64.60	0	64.90	64.80	2	16,316	0.01%
2023/08/02	0	0.00	2	65.50	65.10	-2	16,297	-0.01%
2023/08/01	2	65.65	0.1	66.40	66.50	1.9	15,960	0.01%
2023/07/31	0.1	66.30	0.2	66.00	65.50	-0.1	15,665	0.00%
2023/07/28	0	0.00	6	65.18	65.40	-6	15,362	-0.04%
2023/07/27	1.6	65.73	1	64.90	65.50	0.6	15,296	0.00%
2023/07/26	1	63.80	12	64.40	64.50	-11	15,046	-0.07%
2023/07/25	0	0.00	5	63.00	62.90	-5	15,020	-0.03%
2023/07/24	0	0.00	20	62.40	62.60	-20	15,005	-0.13%
2023/07/21	1	62.90	2	62.95	63.00	-1	15,021	-0.01%
2023/07/20	8.7	63.63	0	0.00	63.50	8.7	14,889	0.06%
2023/07/19	13	65.34	6.1	65.02	64.80	6.9	14,630	0.05%
2023/07/18	0.8	65.35	5.2	65.58	65.60	-4.5	14,191	-0.03%
2023/07/17	7.5	64.11	0.7	64.70	65.00	6.8	13,720	0.05%
2023/07/14	0	0.00	13.1	62.41	62.50	-13.1	13,211	-0.10%
2023/07/13	2	61.80	41	61.80	61.70	-39	13,027	-0.30%
2023/07/12	13	61.90	0	61.80	62.00	13	12,912	0.10%
2023/07/11	4	61.35	3	61.50	61.40	1	12,824	0.01%
2023/07/10	0.2	60.43	0	0.00	60.20	0.2	12,675	0.00%
2023/07/07	0.1	59.92	0	0.00	60.00	0.1	12,651	0.00%
2023/07/06	27	60.67	0	0.00	60.30	27	12,548	0.22%
2023/07/03	56	61.21	5	61.30	61.30	51	12,203	0.42%
2023/06/30	2	60.90	0	0.00	60.80	2	12,278	0.02%
2023/06/29	0	0.00	2	61.40	61.30	-2	12,180	-0.02%
2023/06/28	1	61.30	0	0.00	61.40	1	12,081	0.01%
2023/06/27	7	60.77	0	0.00	60.60	7	12,038	0.06%
2023/06/26	1	61.10	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0.1	61.30	0	0.00	61.40	0.1	11,924	0.00%
2023/06/20	11	61.11	0	0.00	61.10	11	11,955	0.09%
2023/06/19	0	61.10	0	0.00	61.30	0	12,081	0.00%
2023/06/16	1	61.40	0	0.00	61.10	1	12,007	0.01%
2023/06/15	0.1	61.60	2	61.60	61.60	-1.9	11,954	-0.02%
2023/06/14	0	0.00	1	61.90	61.80	-1	12,219	-0.01%
2023/06/12	1.2	61.28	0	0.00	61.20	1.2	12,213	0.01%
2023/06/09	0	0.00	1.1	61.20	61.20	-1.1	12,360	-0.01%
2023/06/08	1	61.40	0	0.00	60.80	1	12,494	0.01%
2023/06/07	1.1	61.89	15	61.90	61.80	-13.9	12,352	-0.11%
2023/06/06	0	0.00	1	61.80	61.90	-1	12,304	-0.01%
2023/06/05	15	61.70	1.1	61.71	61.70	13.9	12,299	0.11%
2023/06/02	0	0.00	0.1	60.50	60.60	-0.1	12,012	0.00%
2023/06/01	2.1	60.35	0	0.00	60.40	2.1	12,041	0.02%
2023/05/31	13	60.88	1.9	60.89	60.80	11.1	11,927	0.09%
2023/05/29	1	61.10	2	61.25	61.10	-1	11,633	-0.01%
2023/05/26	1	60.30	2.1	60.50	60.50	-1.1	11,608	-0.01%
2023/05/25	1.1	60.52	0	0.00	60.40	1.1	11,589	0.01%
2023/05/24	0	0.00	2	61.00	61.40	-2	11,565	-0.02%
2023/05/23	0	0.00	10	61.70	61.40	-10	11,496	-0.09%
2023/05/22	0	61.60	5.1	61.54	61.70	-5	11,417	-0.04%
2023/05/19	0.2	61.30	8.1	61.45	61.60	-7.9	11,470	-0.07%
2023/05/18	0	0.00	5.3	60.57	61.10	-5.3	11,160	-0.05%
2023/05/17	2	59.80	9	60.07	60.20	-7	10,900	-0.06%
2023/05/16	0	0.00	2.1	59.89	59.80	-2.1	10,761	-0.02%
2023/05/15	1	59.10	1	59.30	59.40	0	10,721	0.00%
2023/05/12	1	58.80	0	0.00	59.00	1	10,668	0.01%
2023/05/10	1	59.20	0	0.00	59.20	1	10,585	0.01%
2023/05/09	1.2	59.32	0	0.00	59.50	1.2	10,632	0.01%
2023/05/08	0	0.00	1.1	59.40	59.40	-1.1	10,733	-0.01%
2023/05/05	1	59.00	5	59.10	59.10	-4	10,707	-0.04%
2023/05/04	1	58.80	0	0.00	59.10	1	10,960	0.01%
2023/05/03	2	58.50	0	0.00	58.60	2	11,141	0.02%
2023/05/02	1	58.80	0.7	58.73	58.80	0.3	11,425	0.00%
2023/04/28	2	58.90	2	58.90	59.00	0	11,833	0.00%
2023/04/26	0.1	57.40	0	0.00	57.80	0.1	11,935	0.00%
2023/04/25	0.1	58.01	10	57.90	57.50	-9.9	11,854	-0.08%
2023/04/21	1	58.10	0	0.00	57.90	1	12,012	0.01%
2023/04/18	0	0.00	2	58.50	58.60	-2	12,313	-0.02%
2023/04/12	1	57.10	0	0.00	57.30	1	12,300	0.01%
2023/04/11	0.6	56.98	0	0.00	57.10	0.6	12,297	0.01%
2023/04/10	2	57.00	1.3	57.10	57.10	0.8	12,282	0.01%
2023/04/06	4	56.58	0	0.00	56.80	4	12,256	0.03%
2023/03/31	0	0.00	0.2	57.00	56.50	-0.2	12,223	0.00%
2023/03/29	1.3	56.68	0.3	56.80	56.90	1	12,306	0.01%
2023/03/28	0	0.00	0.3	56.60	56.50	-0.3	12,543	0.00%
2023/03/27	0.1	56.30	0	0.00	56.30	0.1	12,707	0.00%
2023/03/24	2	56.25	4	56.30	56.30	-2	13,079	-0.02%
2023/03/23	0	0.00	1	56.00	56.50	-1	13,077	-0.01%
2023/03/22	0	56.10	0	0.00	56.20	0	13,097	0.00%
2023/03/21	3.1	55.34	2.1	55.40	55.30	1.1	13,028	0.01%
2023/03/20	8.8	55.06	1	55.00	55.00	7.8	13,252	0.06%
2023/03/17	1.1	55.60	0	0.00	55.50	1.1	13,148	0.01%
2023/03/16	14.2	55.35	0	0.00	55.10	14.2	13,023	0.11%
2023/03/15	6	56.70	0	0.00	56.50	6	12,799	0.05%
2023/03/14	7.2	56.84	0	0.00	56.70	7.2	12,817	0.06%
2023/03/13	0.1	58.03	3.2	57.64	57.70	-3.1	12,695	-0.02%
2023/03/10	7.2	58.35	1	58.80	58.30	6.2	12,600	0.05%
2023/03/09	2	59.45	1.1	59.51	59.40	1	12,587	0.01%
2023/03/08	0.1	59.60	1.4	59.70	60.00	-1.3	13,017	-0.01%
2023/03/07	10	59.62	0	0.00	59.80	10	13,258	0.08%
2023/03/06	0	0.00	1	60.10	60.00	-1	13,412	-0.01%
2023/03/03	4	59.60	9	59.70	59.50	-5	13,565	-0.04%
2023/03/01	13	59.19	0	0.00	59.00	13	13,838	0.09%
2023/02/24	4.3	59.62	0	0.00	60.00	4.3	13,752	0.03%
2023/02/23	13.9	59.81	0	0.00	59.80	13.9	13,705	0.10%
2023/02/20	0	0.00	5.2	60.80	60.70	-5.2	13,746	-0.04%
2023/02/17	0	0.00	2	60.10	60.30	-2	13,818	-0.01%
2023/02/16	3	59.47	0	0.00	59.40	3	13,941	0.02%
2023/02/15	1	59.40	20	60.00	59.50	-19	14,446	-0.13%
2023/02/14	1	60.00	3	60.07	60.10	-2	14,414	-0.01%
2023/02/13	0	59.70	0	0.00	59.50	0	14,449	0.00%
2023/02/10	2.1	58.80	0	0.00	58.90	2.1	14,442	0.01%
2023/02/08	4	59.18	0	0.00	59.20	4	14,506	0.03%
2023/02/07	3	59.43	0.1	59.50	59.40	2.9	14,443	0.02%
2023/02/06	3	59.20	10.4	59.50	59.40	-7.4	14,380	-0.05%
2023/02/03	21	60.47	3	59.90	59.80	18	14,258	0.13%
2023/02/02	1.1	60.40	1	60.00	60.50	0.1	14,283	0.00%
2023/02/01	0.1	60.01	0	0.00	60.00	0.1	14,100	0.00%
2023/01/31	6	60.45	0	0.00	60.20	6	14,018	0.04%
2023/01/30	4.2	60.50	4	60.77	61.00	0.2	13,815	0.00%
2023/01/17	0	0.00	33.5	59.81	59.80	-33.5	13,454	-0.25%
2023/01/16	1	59.30	7.1	59.36	59.40	-6.1	13,298	-0.05%
2023/01/13	2	58.80	1	59.01	58.70	1	13,228	0.01%
2023/01/12	0	0.00	1	58.60	58.90	-1	13,367	-0.01%
2023/01/11	4.1	58.28	0	0.00	58.10	4.1	13,519	0.03%
2023/01/10	1	59.20	1.3	59.20	59.20	-0.3	13,552	0.00%
2023/01/09	0	0.00	4.8	59.40	59.60	-4.8	13,546	-0.04%
2023/01/06	0	0.00	1.3	58.38	58.50	-1.3	13,433	-0.01%
2023/01/05	0	57.80	3	58.30	58.50	-3	13,640	-0.02%
2023/01/04	0	0.00	11	56.91	57.20	-11	13,576	-0.08%
2023/01/03	1.1	56.27	4	56.10	56.40	-2.9	13,773	-0.02%
2022/12/30	0	0.00	5	56.46	56.30	-5	13,759	-0.04%
2022/12/29	1.1	56.11	0	0.00	56.00	1.1	13,846	0.01%
2022/12/28	0	0.00	10	56.80	56.70	-10	13,972	-0.07%
2022/12/27	0.2	57.10	0	0.00	57.10	0.2	14,063	0.00%
2022/12/26	1	56.80	0	0.00	56.80	1	14,274	0.01%
2022/12/23	0	0.00	17	56.63	56.70	-17	14,784	-0.11%
2022/12/22	2	56.50	1	56.60	56.80	1	15,006	0.01%
2022/12/21	3	56.40	0	0.00	56.20	3	15,258	0.02%
2022/12/20	1.1	55.45	1.1	55.50	56.20	0.1	15,379	0.00%
2022/12/16	0.4	56.62	0	0.00	56.10	0.4	15,360	0.00%
2022/12/15	2.1	57.16	1	57.40	57.30	1.1	15,307	0.01%
2022/12/14	2.1	57.80	1	58.10	57.50	1.1	15,496	0.01%
2022/12/13	0	0.00	8	58.10	57.60	-8	15,523	-0.05%
2022/12/12	5	55.78	2.2	56.27	57.50	2.8	15,523	0.02%
2022/12/09	0	0.00	1	57.70	57.50	-1	15,492	-0.01%
2022/12/08	9.4	57.14	0	0.00	57.00	9.4	15,543	0.06%
2022/12/07	1	58.50	0	0.00	58.20	1	15,569	0.01%
2022/12/06	12	58.25	0	0.00	58.40	12	15,598	0.08%
2022/12/05	0	0.00	5	59.78	59.20	-5	15,665	-0.03%
2022/12/02	0	0.00	6	59.93	60.10	-6	15,697	-0.04%
2022/12/01	9	60.60	0	0.00	60.40	9	15,818	0.06%
2022/11/30	4	60.05	5.2	60.20	60.80	-1.2	15,651	-0.01%
2022/11/29	0	0.00	1	59.30	59.60	-1	15,187	-0.01%
2022/11/28	2.1	57.10	0	0.00	57.90	2.1	14,933	0.01%
2022/11/25	10.8	57.83	2	57.95	57.90	8.8	14,874	0.06%
2022/11/24	3	57.53	0	0.00	57.70	3	14,815	0.02%
2022/11/23	3.9	57.05	11.2	57.01	57.10	-7.3	14,784	-0.05%
2022/11/22	0	0.00	1.5	55.80	55.90	-1.5	14,719	-0.01%
2022/11/18	0	55.30	0	0.00	55.30	0	14,865	0.00%
2022/11/17	2.3	55.20	0	0.00	55.50	2.3	14,939	0.02%
2022/11/16	1	55.50	11	55.67	55.50	-10	15,000	-0.07%
2022/11/15	1	55.90	9	56.21	56.40	-8	14,972	-0.05%
2022/11/14	2.1	56.29	1	55.90	56.30	1.1	14,896	0.01%
2022/11/11	4.2	55.13	20.2	55.17	55.50	-16	14,748	-0.11%
2022/11/10	0.1	53.00	0	0.00	52.80	0.1	14,303	0.00%
2022/11/09	0	0.00	0.1	53.30	53.70	-0.1	14,324	0.00%
2022/11/08	1	53.20	0	0.00	53.20	1	14,272	0.01%
2022/11/07	0	0.00	12	52.68	52.80	-12	14,314	-0.08%
2022/11/04	1	51.50	10.5	51.50	51.50	-9.5	14,616	-0.06%
2022/11/03	1.4	51.57	0.2	51.50	51.70	1.2	14,659	0.01%
2022/11/02	0	0.00	3	51.90	51.90	-3	14,696	-0.02%
2022/11/01	0.3	51.70	1	51.60	52.00	-0.7	14,820	0.00%
2022/10/31	1.5	51.60	0.3	51.60	51.00	1.2	15,003	0.01%
2022/10/28	0	0.00	12	51.46	51.50	-12	15,117	-0.08%
2022/10/27	2	51.30	1.1	51.11	51.10	0.9	15,265	0.01%
2022/10/26	0	0.00	3	50.50	50.40	-3	15,365	-0.02%
2022/10/25	1.1	49.83	1	49.35	49.95	0.1	15,349	0.00%
2022/10/24	0	0.00	2	50.00	49.80	-2	15,418	-0.01%
2022/10/21	0	49.95	1.1	49.94	49.65	-1.1	15,610	-0.01%
2022/10/20	6.5	49.38	4	49.90	49.95	2.5	16,274	0.02%
2022/10/19	0	50.50	1	50.50	50.40	-1	16,593	-0.01%
2022/10/18	2.2	49.83	71	49.33	50.50	-68.8	16,666	-0.41%
2022/10/17	1	48.70	0	0.00	48.70	1	16,711	0.01%
2022/10/14	3	48.62	0	0.00	48.45	3	16,847	0.02%
2022/10/13	27.7	48.30	1	49.10	48.15	26.7	17,060	0.16%
2022/10/12	53	49.36	0	0.00	49.60	53	17,138	0.31%
2022/10/11	4.5	49.62	7	49.76	49.50	-2.6	17,391	-0.01%
2022/10/07	2	50.55	0	0.00	50.70	2	17,483	0.01%
2022/10/06	1	50.50	0	0.00	50.70	1	17,702	0.01%
2022/10/05	3	50.53	2	50.55	50.60	1	17,977	0.01%
2022/10/04	1	49.10	1	48.85	49.45	0	18,198	0.00%
2022/10/03	8.3	49.09	0	0.00	48.90	8.3	18,097	0.05%
2022/09/30	2.7	49.61	1	49.40	49.90	1.7	18,121	0.01%
2022/09/29	2	50.20	0	0.00	50.30	2	17,935	0.01%
2022/09/28	2.3	51.29	1.1	50.83	50.10	1.2	17,904	0.01%
2022/09/27	0.5	52.41	0	0.00	51.90	0.5	17,867	0.00%
2022/09/26	8	52.71	0	0.00	52.90	8	17,813	0.04%
2022/09/23	10.1	53.81	4	54.50	53.80	6.1	17,932	0.03%
2022/09/22	6	53.90	1	54.20	54.40	5	18,087	0.03%
2022/09/21	1.1	56.92	3.3	56.86	56.50	-2.2	17,955	-0.01%
2022/09/20	2.1	57.10	1	57.10	56.90	1.1	17,821	0.01%
2022/09/19	3.1	56.70	0	0.00	56.80	3.1	17,853	0.02%
2022/09/16	0.1	56.60	0	0.00	56.50	0.1	17,869	0.00%
2022/09/15	5	56.72	0	0.00	56.80	5	17,757	0.03%
2022/09/14	2.1	56.75	1	57.00	56.70	1.1	17,795	0.01%
2022/09/13	1	57.50	2	57.70	57.70	-1	17,951	-0.01%
2022/09/08	0.1	56.70	0	0.00	56.50	0.1	18,203	0.00%
2022/09/07	8.1	56.01	0.1	56.50	56.10	8	18,272	0.04%
2022/09/06	2	56.65	0	0.00	56.90	2	18,236	0.01%
2022/09/05	3	56.47	0	0.00	56.60	3	18,410	0.02%
2022/09/02	3.1	56.84	2	56.90	56.60	1.1	18,653	0.01%
2022/09/01	2.1	56.66	4	57.05	57.10	-1.9	18,831	-0.01%
2022/08/31	12	57.47	1	57.60	57.40	11	18,843	0.06%
2022/08/30	1.2	57.48	0	0.00	57.30	1.2	18,747	0.01%
2022/08/29	0.2	57.88	0	0.00	57.60	0.2	18,924	0.00%
2022/08/26	3	58.63	0	0.00	58.50	3	18,938	0.02%
2022/08/25	0	0.00	0.2	58.90	58.30	-0.2	18,981	0.00%
2022/08/24	7	58.19	0	0.00	58.30	7	19,096	0.04%
2022/08/23	2	58.35	0	0.00	58.20	2	20,315	0.01%
2022/08/22	3.1	59.00	0	0.00	58.80	3.1	20,608	0.02%
2022/08/18	2	60.00	0	0.00	60.00	2	21,181	0.01%
2022/08/16	0	0.00	2	60.10	60.00	-2	21,915	-0.01%
2022/08/15	2	60.10	0	0.00	60.10	2	22,460	0.01%
2022/08/12	1	60.00	0	0.00	60.00	1	22,599	0.00%
2022/08/11	2	59.90	18	59.73	59.90	-16	22,914	-0.07%
2022/08/10	0	58.30	0	0.00	58.20	0	23,040	0.00%
2022/08/09	2	57.90	0	0.00	57.90	2	23,536	0.01%
2022/08/08	4	58.10	0.3	58.30	58.10	3.7	24,189	0.02%
2022/08/05	1	56.90	11	56.83	57.00	-10	24,727	-0.04%
2022/08/04	0	56.22	0	0.00	56.00	0	25,216	0.00%
2022/08/03	22.1	56.03	11	56.36	56.60	11.1	25,415	0.04%
2022/08/02	0	0.00	7.1	55.79	56.60	-7.1	25,976	-0.03%
2022/08/01	1	56.61	1	56.10	56.60	0	26,481	0.00%
2022/07/29	1.5	56.26	0	0.00	56.10	1.5	27,374	0.01%
2022/07/28	9.1	56.28	3	56.30	56.30	6.1	27,378	0.02%
2022/07/27	5	55.14	1	55.50	55.30	4	27,223	0.01%
2022/07/26	8.1	59.13	1	59.30	59.20	7.1	26,627	0.03%
2022/07/25	2	59.20	7.1	58.84	59.20	-5.1	26,269	-0.02%
2022/07/22	2	58.35	16	58.50	58.40	-14	26,169	-0.05%
2022/07/21	3	58.43	0	0.00	58.40	3	26,216	0.01%
2022/07/20	6.5	58.57	1	59.00	58.10	5.5	26,099	0.02%
2022/07/19	4	58.78	1.1	58.64	58.60	2.9	26,050	0.01%
2022/07/18	6	59.47	0	0.00	59.60	6	25,942	0.02%
2022/07/15	0.5	57.60	0	0.00	57.30	0.5	25,728	0.00%
2022/07/14	2	58.90	0	0.00	58.30	2	25,586	0.01%
2022/07/13	6.5	58.73	1	58.80	58.70	5.5	25,488	0.02%
2022/07/12	2	56.07	0	0.00	55.80	2	25,377	0.01%
2022/07/11	2	58.75	1	58.80	58.20	1	25,036	0.00%
2022/07/08	2	59.05	0	0.00	58.90	2	25,076	0.01%
2022/07/06	0.2	58.83	0	0.00	58.20	0.2	24,827	0.00%
2022/07/05	6	60.30	1	59.30	60.30	5	24,783	0.02%
2022/07/04	2	58.15	0	0.00	57.90	2	24,607	0.01%
2022/07/01	8	58.57	0	0.00	58.30	8	24,789	0.03%
2022/06/30	11.6	59.99	0	0.00	59.80	11.6	24,569	0.05%
2022/06/29	1	61.00	0	0.00	60.80	1	24,593	0.00%
2022/06/27	2	62.10	0	0.00	61.90	2	24,701	0.01%
2022/06/23	3	61.77	0	0.00	61.10	3	24,684	0.01%
2022/06/21	0.1	63.00	3	63.03	63.20	-3	24,682	-0.01%
2022/06/20	1	59.90	1	61.80	60.20	0	24,679	0.00%
2022/06/17	4	61.03	0	0.00	60.80	4	24,543	0.02%
2022/06/16	1	63.10	0	0.00	61.90	1	24,428	0.00%
2022/06/14	3.2	61.45	0	0.00	62.00	3.2	24,679	0.01%
2022/06/13	7	61.76	0	0.00	61.80	7	24,582	0.03%
2022/06/10	1	63.10	0	0.00	62.90	1	24,422	0.00%
2022/06/09	1	63.20	0	0.00	63.40	1	24,384	0.00%
2022/06/08	0	0.00	2	63.90	63.80	-2	24,372	-0.01%
2022/06/07	32	63.71	2	63.85	63.40	30	24,563	0.12%
2022/06/06	1	63.10	14	63.56	64.00	-13	24,544	-0.05%
2022/06/02	1.1	63.14	1	64.10	63.70	0.1	25,130	0.00%
2022/06/01	15	63.70	1	63.50	63.60	14	25,783	0.05%
2022/05/31	7	63.57	9	63.60	64.10	-2	25,952	-0.01%
2022/05/30	9	62.97	8	62.96	63.20	1	24,693	0.00%
2022/05/27	4.2	61.30	62	61.32	61.30	-57.8	24,505	-0.24%
2022/05/26	5	59.72	2	60.20	59.70	3	24,455	0.01%
2022/05/25	65.3	59.41	0.9	59.70	59.50	64.4	24,745	0.26%
2022/05/24	14.1	60.35	4	60.28	60.10	10.1	24,729	0.04%
2022/05/23	21.2	60.54	13	60.62	60.50	8.2	24,463	0.03%
2022/05/20	5.1	61.86	205	61.90	61.80	-199.9	24,138	-0.83%	大賣/鉅額交易
2022/05/19	226.3	61.79	1	62.00	61.60	225.3	23,987	0.94%	大買/鉅額交易
2022/05/18	15	63.59	6	62.70	63.70	9	23,626	0.04%
2022/05/17	14.2	61.74	1.1	61.82	61.60	13.1	23,407	0.06%
2022/05/16	46.2	61.72	3	62.07	62.40	43.2	23,070	0.19%
2022/05/13	7.1	63.29	6.2	63.39	63.50	0.9	22,557	0.00%
2022/05/12	44.3	64.38	8.4	64.23	63.30	35.9	22,023	0.16%
2022/05/11	10	66.18	0	0.00	66.20	10	21,432	0.05%
2022/05/10	33.5	66.78	19	66.67	67.10	14.5	21,167	0.07%
2022/05/09	62.5	68.25	202	68.60	67.80	-139.5	20,607	-0.68%	大賣/鉅額交易
2022/05/06	149.5	70.81	30.2	71.46	71.30	119.3	20,087	0.59%	大買/鉅額交易
2022/05/05	105.3	74.73	6	74.60	74.50	99.3	19,489	0.51%	大買/
2022/05/04	6	74.32	20	74.29	74.60	-14	19,498	-0.07%
2022/05/03	0	0.00	2	74.30	73.70	-2	19,964	-0.01%
2022/04/29	0	0.00	1	73.90	74.40	-1	20,183	0.00%
2022/04/28	21.2	73.00	6	73.40	73.40	15.2	20,493	0.07%
2022/04/27	2	73.50	46.1	73.86	73.20	-44.1	20,536	-0.21%
2022/04/26	15.2	74.60	1	74.80	75.10	14.2	20,477	0.07%
2022/04/25	20.3	74.11	2	74.20	74.80	18.3	20,531	0.09%
2022/04/22	0	0.00	12	74.80	75.90	-12	20,641	-0.06%
2022/04/21	1.1	74.05	20	74.10	74.60	-18.9	20,967	-0.09%
2022/04/20	4	74.42	3.1	74.51	74.90	0.9	21,629	0.00%
2022/04/19	9.2	73.69	0	0.00	73.50	9.2	22,024	0.04%
2022/04/18	1.3	73.87	1	73.90	73.90	0.3	23,113	0.00%
2022/04/15	3	75.13	1	75.30	75.10	2	23,008	0.01%
2022/04/14	0	0.00	4	75.78	75.60	-4	23,233	-0.02%
2022/04/13	2	76.40	0	0.00	76.40	2	23,341	0.01%
2022/04/12	3	75.67	3.1	75.83	75.80	-0.1	23,389	0.00%
2022/04/11	17	76.17	2	76.40	76.50	15	23,312	0.06%
2022/04/08	2	75.90	10	76.40	76.30	-8	23,313	-0.03%
2022/04/07	1.1	76.51	5	76.00	76.00	-3.9	23,325	-0.02%
2022/04/06	2	77.25	3.5	76.91	77.50	-1.5	23,191	-0.01%
2022/04/01	6	76.73	0.2	76.90	77.10	5.8	23,165	0.03%
2022/03/31	1.1	76.69	7	76.59	76.50	-6	22,973	-0.03%
2022/03/30	4.1	75.95	6	76.03	76.10	-2	22,906	-0.01%
2022/03/29	2	75.35	0	0.00	75.20	2	22,733	0.01%
2022/03/25	1	75.10	4.1	75.03	75.00	-3.1	22,702	-0.01%
2022/03/24	2	74.90	5	75.30	75.50	-3	22,799	-0.01%
2022/03/23	6.2	75.80	14.5	75.83	75.90	-8.4	24,044	-0.03%
2022/03/21	5	74.30	0	0.00	74.30	5	23,744	0.02%
2022/03/18	0.1	75.03	2	74.70	74.30	-1.9	23,722	-0.01%
2022/03/17	1	74.20	3	74.33	74.80	-2	23,610	-0.01%
2022/03/15	3.1	72.27	0.1	72.50	72.70	2.9	23,502	0.01%
2022/03/14	0.1	73.35	0	0.00	72.70	0.1	23,667	0.00%
2022/03/11	2.1	73.02	0	0.00	72.70	2.1	23,716	0.01%
2022/03/10	2.1	73.89	5	73.62	73.80	-2.9	23,731	-0.01%
2022/03/09	3.2	72.02	2.3	71.97	71.70	0.9	23,650	0.00%
2022/03/08	31.3	70.21	2	70.60	70.60	29.3	23,509	0.12%
2022/03/07	46	72.14	3	72.20	71.70	43	22,942	0.19%
2022/03/04	25.3	74.74	0	0.00	74.40	25.3	22,811	0.11%
2022/03/03	2	75.50	0	0.00	75.60	2	22,695	0.01%
2022/03/02	2.2	75.48	51.2	75.59	75.60	-49	23,078	-0.21%
2022/03/01	0	75.60	1	75.50	76.20	-1	22,997	0.00%
2022/02/25	30.1	75.16	2	75.10	75.10	28.1	22,848	0.12%
2022/02/24	24.3	75.78	0	0.00	75.90	24.3	22,426	0.11%
2022/02/23	2	76.35	0.1	76.70	76.50	1.9	22,153	0.01%
2022/02/22	4	76.38	101.4	76.30	76.50	-97.4	22,435	-0.43%	大賣/
2022/02/21	1	77.60	5.1	77.40	77.60	-4	22,575	-0.02%
2022/02/18	1.1	77.82	1	78.00	77.80	0.1	23,102	0.00%
2022/02/17	0	0.00	9	78.36	78.20	-9	23,247	-0.04%
2022/02/16	4	77.80	3	77.57	77.80	1	23,189	0.00%
2022/02/15	63	77.10	14	77.19	76.60	49	23,115	0.21%
2022/02/14	9.2	76.17	60	76.00	76.10	-50.8	23,054	-0.22%
2022/02/11	24.1	77.00	0	0.00	77.30	24.1	23,073	0.10%
2022/02/10	0	0.00	1	77.10	77.40	-1	23,110	0.00%
2022/02/09	30	76.50	0	0.00	77.10	30	23,163	0.13%
2022/02/08	21	76.90	12.2	76.85	76.80	8.8	23,129	0.04%
2022/02/07	5	76.80	0	0.00	77.10	5	23,051	0.02%
2022/01/26	12.4	75.66	30	75.60	75.60	-17.6	22,821	-0.08%
2022/01/25	3.2	75.16	2.1	75.22	75.50	1.1	23,018	0.00%
2022/01/24	4	76.10	1	75.50	76.50	3	22,773	0.01%
2022/01/21	4.3	76.73	71.2	77.25	76.70	-66.9	23,084	-0.29%
2022/01/20	3.1	78.20	2	78.40	78.30	1.1	22,715	0.00%
2022/01/19	8.1	79.12	2	78.90	78.80	6.1	22,644	0.03%
2022/01/18	11	79.50	2	79.60	79.40	9	22,617	0.04%
2022/01/17	5.3	78.85	10	79.02	78.90	-4.7	22,492	-0.02%
2022/01/14	29	80.91	22	80.12	80.40	7	22,259	0.03%
2022/01/13	5	81.02	25.3	81.25	81.60	-20.3	21,985	-0.09%
2022/01/12	13.1	79.78	18	79.40	80.00	-5	21,365	-0.02%
2022/01/11	28	79.44	23.3	79.07	79.90	4.7	20,931	0.02%
2022/01/10	1	76.40	0.1	76.10	76.40	0.9	19,839	0.00%
2022/01/07	0.2	76.00	0.1	76.00	75.70	0.2	19,874	0.00%
2022/01/06	11	75.67	1.3	75.45	75.90	9.7	19,670	0.05%
2022/01/05	1.5	75.69	2.2	75.50	75.70	-0.7	19,602	0.00%
2022/01/04	1.1	75.69	1	75.30	75.30	0.1	19,658	0.00%
2022/01/03	2	75.40	0.1	75.40	75.30	1.9	19,625	0.01%
2021/12/30	1.1	76.40	2	76.45	76.30	-1	19,745	0.00%
2021/12/29	2.2	76.56	22	76.35	76.60	-19.8	19,899	-0.10%
2021/12/28	0	0.00	1	75.80	75.90	-1	19,971	-0.01%
2021/12/27	1	75.40	3	75.40	75.20	-2	20,035	-0.01%
2021/12/24	3	75.17	8	75.24	75.20	-5	20,450	-0.02%
2021/12/23	2	74.65	0.2	74.80	74.80	1.8	20,499	0.01%
2021/12/22	3	74.53	7	74.76	74.40	-4	20,660	-0.02%
2021/12/21	9	74.91	110	74.90	74.80	-101	20,663	-0.49%	大賣/鉅額交易
2021/12/20	4	74.25	10	74.70	74.10	-6	20,665	-0.03%
2021/12/17	18	74.56	21	74.80	74.30	-3	20,632	-0.01%
2021/12/16	16	74.79	0	0.00	74.90	16	19,329	0.08%
2021/12/15	6	74.70	11	74.43	74.60	-5	19,813	-0.03%
2021/12/14	54.3	74.90	0	0.00	74.90	54.3	20,293	0.27%
2021/12/13	159.3	76.28	0	0.00	75.70	159.3	20,323	0.78%	大買/鉅額交易
2021/12/10	2	76.05	2	76.10	75.90	0	20,383	0.00%
2021/12/09	103.1	75.70	3.1	76.00	76.00	100	20,596	0.49%	大買/
2021/12/08	51	75.40	13.1	75.55	76.00	37.9	21,110	0.18%
2021/12/07	50	74.30	8	74.95	75.30	42	20,922	0.20%
2021/12/06	0.6	74.10	0	0.00	74.10	0.6	20,895	0.00%
2021/12/03	20	74.03	1	74.00	73.90	19	21,114	0.09%
2021/12/02	1	73.80	0	0.00	73.70	1	21,136	0.00%
2021/12/01	0.1	73.60	0	0.00	74.10	0.1	21,743	0.00%
2021/11/30	8.3	73.47	0	0.00	73.10	8.3	22,098	0.04%
2021/11/29	3	73.60	1	73.80	73.50	2	21,815	0.01%
2021/11/26	6.2	74.26	24.1	74.50	74.20	-17.9	21,766	-0.08%
2021/11/24	52	74.69	3.1	74.93	74.40	48.9	22,013	0.22%
2021/11/23	1	74.60	0	74.50	74.30	1	22,200	0.00%
2021/11/22	1	74.30	0	74.60	74.40	1	22,115	0.00%
2021/11/19	32.1	75.57	1	75.10	74.80	31.1	22,104	0.14%
2021/11/18	3	76.86	16.7	76.56	76.40	-13.7	22,093	-0.06%
2021/11/17	5.3	74.65	38	75.36	76.10	-32.7	22,097	-0.15%
2021/11/16	1	73.41	1.1	73.81	74.00	-0.1	21,727	0.00%
2021/11/15	2.2	74.19	8	74.39	74.00	-5.8	21,793	-0.03%
2021/11/12	15.1	73.24	0	0.00	73.30	15.1	21,758	0.07%
2021/11/11	1	72.90	0	0.00	73.00	1	21,928	0.00%
2021/11/10	11.1	73.00	2.1	73.30	73.00	9	22,005	0.04%
2021/11/09	0	73.30	6.2	73.33	73.10	-6.1	21,976	-0.03%
2021/11/08	2	73.40	17.3	73.30	73.60	-15.3	22,005	-0.07%
2021/11/05	18	72.44	11	72.02	72.50	7	22,472	0.03%
2021/11/04	0	0.00	1	72.50	72.50	-1	22,426	0.00%
2021/11/03	24.4	72.63	2	72.50	72.70	22.4	22,518	0.10%
2021/11/02	56.8	72.82	40.4	73.01	72.60	16.4	22,465	0.07%
2021/11/01	30	73.09	9.8	73.19	73.10	20.2	22,134	0.09%
2021/10/29	37.7	73.50	39.5	73.51	73.60	-1.9	21,917	-0.01%
2021/10/28	13.1	74.51	0	0.00	74.50	13.1	21,354	0.06%
2021/10/27	5	74.80	0.1	74.80	75.00	4.9	21,533	0.02%
2021/10/26	0	0.00	102	75.40	75.50	-102	21,825	-0.47%	大賣/鉅額交易
2021/10/25	0.1	74.80	10	74.10	74.80	-9.9	21,970	-0.05%
2021/10/22	8	74.18	7	74.60	74.10	1	22,412	0.00%
2021/10/21	1	74.70	7	74.57	74.80	-6	22,994	-0.03%
2021/10/20	7	74.31	8	74.30	74.30	-1	23,928	0.00%
2021/10/19	0	0.00	1	74.90	74.80	-1	24,513	0.00%
2021/10/18	0	0.00	10	75.50	75.10	-10	25,018	-0.04%
2021/10/15	10	74.80	32	75.38	75.10	-22	25,417	-0.09%
2021/10/14	2	74.30	6	74.90	74.40	-4	25,773	-0.02%
2021/10/13	5.1	74.36	1.1	74.69	74.50	4	26,599	0.02%
2021/10/12	0	74.00	3	74.50	74.80	-3	27,409	-0.01%
2021/10/08	2.1	75.21	1	75.00	75.30	1.1	27,716	0.00%
2021/10/07	12.2	75.97	2	76.05	75.50	10.2	28,192	0.04%
2021/10/06	5	74.72	7	74.70	74.70	-2	28,474	-0.01%
2021/10/05	17.3	73.56	3	73.17	73.80	14.3	29,237	0.05%
2021/10/04	14.1	74.77	4.1	74.55	74.40	10	29,236	0.03%
2021/10/01	55.9	75.42	11	75.22	75.40	44.9	29,267	0.15%
2021/09/30	1	76.80	0	0.00	76.70	1	28,911	0.00%
2021/09/29	102.2	76.61	1	76.90	76.70	101.2	28,935	0.35%	大買/鉅額交易
2021/09/28	1	77.50	0	0.00	77.50	1	28,835	0.00%
2021/09/27	0.2	77.95	12	77.97	77.70	-11.8	28,897	-0.04%
2021/09/24	2.1	77.41	12	77.75	77.50	-9.9	28,910	-0.03%
2021/09/23	18.1	77.59	124	77.56	77.40	-105.9	29,021	-0.36%	大賣/鉅額交易
2021/09/22	129.3	76.63	10	76.88	77.10	119.3	29,044	0.41%	大買/鉅額交易
2021/09/17	1.1	79.50	2	79.50	78.80	-0.9	28,590	0.00%
2021/09/16	34	81.32	0	0.00	80.70	34	28,189	0.12%
2021/09/15	1	81.00	2	81.00	81.40	-1	28,051	0.00%
2021/09/14	13.3	81.47	0	0.00	80.80	13.3	27,943	0.05%
2021/09/13	15	80.66	333.2	78.71	81.40	-318.2	27,843	-1.14%	大賣/鉅額交易
2021/09/10	1.1	77.73	0.1	77.50	77.60	1	27,755	0.00%
2021/09/09	3	76.70	0	0.00	77.40	3	28,035	0.01%
2021/09/08	1.1	76.93	3	77.77	77.40	-1.9	27,917	-0.01%
2021/09/07	1	77.32	1	77.50	78.10	0	27,716	0.00%
2021/09/06	337.6	77.43	183	77.37	77.20	154.6	27,656	0.56%	大買/大賣/鉅額交易
2021/09/03	173	84.87	247.4	83.95	84.80	-74.4	27,059	-0.27%	大買/大賣/
2021/09/02	101.2	82.80	42	83.51	82.70	59.2	26,702	0.22%	大買/
2021/09/01	2	84.60	5.2	84.71	84.20	-3.2	26,371	-0.01%
2021/08/31	103.3	83.83	49.1	83.93	85.00	54.2	26,181	0.21%	大買/
2021/08/30	45.5	83.98	1.3	84.02	84.80	44.2	25,889	0.17%
2021/08/27	2.7	83.32	49.3	82.56	83.50	-46.6	25,694	-0.18%
2021/08/26	2.5	80.32	0.7	81.00	81.30	1.8	25,664	0.01%
2021/08/25	20.5	80.43	100	80.40	80.80	-79.5	25,798	-0.31%
2021/08/24	2	79.50	0.2	79.60	80.40	1.8	25,725	0.01%
2021/08/23	12.2	78.01	12	78.83	79.00	0.2	25,584	0.00%
2021/08/20	105	76.44	7	76.27	76.50	98	25,472	0.38%	大買/
2021/08/19	2	76.90	0	0.00	77.00	2	26,040	0.01%
2021/08/18	0.1	77.90	0	0.00	78.00	0.1	25,902	0.00%
2021/08/17	0	0.00	3	77.53	78.20	-3	26,016	-0.01%
2021/08/16	1	76.70	3	77.10	76.50	-2	25,957	-0.01%
2021/08/13	3	78.33	1	77.90	78.10	2	26,571	0.01%
2021/08/12	0	0.00	1	78.90	78.80	-1	26,794	0.00%
2021/08/11	9	78.28	12	79.01	79.20	-3	27,129	-0.01%
2021/08/10	0	76.10	8	76.11	76.00	-8	27,455	-0.03%
2021/08/06	11	75.61	33	75.79	76.00	-22	28,733	-0.08%
2021/08/05	29	76.15	4	76.10	76.30	25	29,698	0.08%
2021/08/04	3	76.17	0	0.00	76.30	3	31,868	0.01%
2021/08/03	0	0.00	1	76.30	76.40	-1	33,264	0.00%
2021/08/02	3	75.30	2	75.70	76.50	1	34,382	0.00%
2021/07/30	4	74.85	1	74.50	75.00	3	34,549	0.01%
2021/07/29	32	76.54	2	75.50	75.80	30	34,671	0.09%
2021/07/28	14	74.69	13.1	75.26	75.60	0.9	35,189	0.00%
2021/07/27	5.2	76.31	14	77.29	76.40	-8.8	35,754	-0.02%
2021/07/26	38.1	80.80	27	79.26	78.50	11.1	36,651	0.03%
2021/07/23	3.1	84.93	39	84.57	85.00	-35.9	35,783	-0.10%
2021/07/22	4.2	83.23	15	84.08	84.10	-10.8	35,413	-0.03%
2021/07/21	2	82.05	10	81.50	81.80	-8	35,067	-0.02%
2021/07/20	53	81.69	40	81.43	81.50	13	35,157	0.04%
2021/07/19	14.1	83.16	14	84.08	83.00	0.1	34,832	0.00%
2021/07/16	7	81.84	6	82.00	82.90	1	34,503	0.00%
2021/07/15	1	79.51	11	79.05	79.50	-10	33,951	-0.03%
2021/07/14	10	78.03	13	77.70	78.10	-3	33,901	-0.01%
2021/07/13	2	77.10	1	77.10	76.20	1	33,916	0.00%
2021/07/12	3	78.27	6	77.07	76.10	-3	33,786	-0.01%
2021/07/09	32	74.19	0	0.00	74.20	32	33,694	0.09%
2021/07/08	0.1	74.60	2	74.40	74.80	-1.9	33,692	-0.01%
2021/07/07	3.1	73.80	0	0.00	74.00	3.1	33,896	0.01%
2021/07/06	20	74.00	0	0.00	73.70	20	34,220	0.06%
2021/07/05	0.2	73.80	0	0.00	73.90	0.2	34,315	0.00%
2021/07/02	5	73.40	69	73.00	72.90	-64	34,431	-0.19%
2021/07/01	25.1	73.68	2	73.65	73.40	23.1	34,570	0.07%
2021/06/30	0	0.00	13	73.53	73.90	-13	34,764	-0.04%
2021/06/29	4	72.50	14	72.60	72.60	-10	35,045	-0.03%
2021/06/28	6.2	73.01	0	0.00	73.20	6.2	35,424	0.02%
2021/06/25	3.1	72.96	111	73.26	72.90	-107.9	35,800	-0.30%	大賣/鉅額交易
2021/06/24	4	71.70	0	0.00	71.90	4	35,812	0.01%
2021/06/23	1.1	71.25	2	71.00	71.80	-0.9	36,140	0.00%
2021/06/22	36	70.74	1	70.70	70.70	35	36,335	0.10%
2021/06/21	8.1	70.08	10	70.00	70.00	-1.9	36,352	-0.01%
2021/06/18	29	71.74	1	71.70	71.30	28	36,089	0.08%
2021/06/17	15.1	72.04	0	0.00	72.30	15.1	35,879	0.04%
2021/06/16	6	72.50	0	0.00	72.60	6	36,428	0.02%
2021/06/15	3	73.10	10	73.10	73.00	-7	36,476	-0.02%
2021/06/11	3	73.90	0.1	74.10	73.80	2.9	36,693	0.01%
2021/06/10	1.1	73.59	4	73.70	73.80	-2.9	36,729	-0.01%
2021/06/09	1	72.90	1	72.90	72.90	0	37,125	0.00%
2021/06/08	1.3	73.25	2	73.65	73.70	-0.7	37,549	0.00%
2021/06/07	0.1	72.90	10	73.30	73.20	-9.9	38,854	-0.03%
2021/06/04	30.2	72.94	66.6	72.88	72.90	-36.4	39,203	-0.09%
2021/06/03	1	73.40	13	73.80	73.60	-12	39,914	-0.03%
2021/06/02	12.1	73.90	60	73.92	74.50	-47.9	40,087	-0.12%
2021/06/01	1.3	72.57	50	72.40	73.00	-48.7	39,920	-0.12%
2021/05/31	0.1	72.10	1	72.50	72.30	-0.9	40,115	0.00%
2021/05/28	21.1	71.53	2	72.00	72.00	19.1	40,194	0.05%
2021/05/27	4.4	70.69	20	70.60	71.60	-15.6	40,267	-0.04%
2021/05/26	17	71.58	7	71.37	71.60	10	40,456	0.02%
2021/05/25	19	71.97	0	0.00	71.90	19	41,177	0.05%
2021/05/24	31	71.69	4	71.95	72.00	27	41,309	0.07%
2021/05/21	11	73.55	17	74.98	72.00	-6	41,400	-0.01%
2021/05/20	3.1	69.91	17	69.87	70.20	-14	40,820	-0.03%
2021/05/19	40	71.28	37	70.65	70.60	3	40,702	0.01%
2021/05/18	23	70.02	442.1	70.71	71.40	-419.1	40,660	-1.03%	大賣/鉅額交易
2021/05/17	129.2	66.75	119	65.88	65.60	10.2	40,601	0.03%	大買/大賣/
2021/05/14	12	69.87	5	69.96	69.60	7	39,774	0.02%
2021/05/13	141.5	69.81	5	67.76	68.60	136.5	39,246	0.35%	大買/鉅額交易
2021/05/12	372	71.47	696	69.18	70.00	-324	38,421	-0.84%	大買/大賣/鉅額交易
2021/05/11	43	76.55	78	75.57	74.80	-35	36,694	-0.10%
2021/05/10	46	74.75	41	75.19	76.60	5	35,260	0.01%
2021/05/07	1	70.70	11	69.98	70.80	-10	34,384	-0.03%
2021/05/06	11	70.68	12	69.63	69.60	-1	34,193	0.00%
2021/05/05	69	69.32	78	69.91	69.50	-9	33,736	-0.03%
2021/05/04	32	68.58	39	67.35	67.40	-7	33,156	-0.02%
2021/05/03	55	69.91	55	70.06	68.80	0	32,463	0.00%
2021/04/29	31	64.30	1	64.20	64.20	30	31,048	0.10%
2021/04/28	15	64.99	26	65.50	65.10	-11	30,854	-0.04%
2021/04/27	15	64.21	5	64.58	64.90	10	30,724	0.03%
2021/04/26	0	0.00	9	62.84	64.10	-9	30,536	-0.03%
2021/04/23	73	61.28	5	61.00	61.30	68	30,234	0.22%
2021/04/22	23	61.52	4	61.40	61.10	19	30,326	0.06%
2021/04/21	30	61.20	15	61.20	61.40	15	30,017	0.05%
2021/04/20	4	61.65	52.1	61.56	61.80	-48.1	30,043	-0.16%
2021/04/19	77.5	61.46	7	60.76	61.80	70.5	30,178	0.23%
2021/04/16	7	59.73	1	59.30	60.00	6	30,110	0.02%
2021/04/15	22	58.69	489	59.42	60.00	-467	30,284	-1.54%	大賣/鉅額交易
2021/04/14	21	57.00	45	57.01	57.10	-24	29,598	-0.08%
2021/04/13	14.2	57.89	1	58.30	57.80	13.2	29,559	0.04%
2021/04/12	0	0.00	44	57.52	58.00	-44	29,197	-0.15%
2021/04/09	58	56.37	1	56.30	56.40	57	28,971	0.20%
2021/04/08	3	57.00	19	56.90	56.90	-16	28,985	-0.06%
2021/04/07	0	0.00	59	57.23	57.50	-59	29,180	-0.20%
2021/04/01	25	57.73	1	58.00	57.80	24	28,624	0.08%
2021/03/31	400	57.50	15	57.47	56.80	385	28,086	1.37%	大買/鉅額交易
2021/03/30	126	56.73	32	56.29	56.80	94	27,757	0.34%	大買/
2021/03/29	23	55.72	23.2	55.80	55.90	-0.2	27,361	0.00%
2021/03/26	10	55.40	5	55.30	55.50	5	27,328	0.02%
2021/03/25	25	55.04	32	55.08	55.30	-7	27,357	-0.03%
2021/03/24	30.1	54.70	20	54.70	54.40	10.1	27,212	0.04%
2021/03/23	13	54.40	10	55.00	54.50	3	27,030	0.01%
2021/03/22	15	53.83	1	53.70	53.90	14	26,920	0.05%
2021/03/19	14.1	54.35	1	54.60	53.70	13.1	27,234	0.05%
2021/03/18	11	54.88	1	54.40	54.40	10	26,995	0.04%
2021/03/17	13.1	54.64	0	0.00	54.50	13.1	27,457	0.05%
2021/03/16	19	55.38	0	0.00	55.40	19	27,420	0.07%
2021/03/15	27	55.51	44	55.91	55.50	-17	27,388	-0.06%
2021/03/12	67.2	54.96	0	0.00	54.90	67.2	27,099	0.25%
2021/03/11	289	55.59	17.1	55.51	55.40	271.9	26,922	1.01%	大買/鉅額交易
2021/03/10	221	53.86	15	53.59	54.00	206	25,773	0.80%	大買/鉅額交易
2021/03/09	8	53.46	15	53.12	53.70	-7	25,454	-0.03%
2021/03/08	5	51.80	37	51.93	52.10	-32	24,877	-0.13%
2021/03/05	19	50.27	4	50.30	50.80	15	24,534	0.06%
2021/03/04	7.1	50.23	3	50.93	50.60	4.1	25,238	0.02%
2021/03/03	1	51.20	46	50.83	51.00	-45	25,089	-0.18%
2021/03/02	20.1	50.95	40	50.10	50.10	-19.9	24,982	-0.08%
2021/02/26	60.3	50.27	147	50.15	49.90	-86.7	24,694	-0.35%	大賣/
2021/02/25	1	51.90	46	51.63	51.70	-45	23,847	-0.19%
2021/02/24	1	50.20	32	49.98	50.00	-31	23,128	-0.13%
2021/02/23	35	49.44	2	49.45	49.75	33	22,937	0.14%
2021/02/22	27	49.52	0	0.00	48.95	27	22,702	0.12%
2021/02/19	0	0.00	12	49.33	49.10	-12	22,644	-0.05%
2021/02/18	100	49.85	16.1	49.35	49.20	83.9	22,724	0.37%
2021/02/17	67	48.80	18	48.61	48.90	49	22,516	0.22%
2021/02/05	0	0.00	5	47.20	46.90	-5	21,815	-0.02%
2021/02/04	3	47.00	1	47.10	47.10	2	22,053	0.01%
2021/02/03	0	0.00	17	47.41	47.60	-17	22,835	-0.07%
2021/02/02	3	46.37	5	47.10	47.25	-2	22,979	-0.01%
2021/02/01	2	45.95	0	0.00	45.95	2	22,665	0.01%
2021/01/29	2	45.88	0	0.00	45.55	2	22,644	0.01%
2021/01/28	36.1	46.04	0	0.00	46.20	36.1	22,410	0.16%
2021/01/27	0	0.00	20	46.90	46.80	-20	22,191	-0.09%
2021/01/26	31	46.68	2.3	46.51	46.50	28.7	22,119	0.13%
2021/01/25	0	0.00	16	47.13	47.40	-16	21,928	-0.07%
2021/01/22	0	0.00	246	46.35	46.25	-246	21,726	-1.13%	大賣/鉅額交易
2021/01/21	0	0.00	25	46.32	46.20	-25	21,634	-0.12%
2021/01/20	8	46.37	286	46.44	46.20	-278	21,583	-1.29%	大賣/鉅額交易
2021/01/19	3	46.75	3	47.30	47.25	0	21,378	0.00%
2021/01/18	3	46.80	0	0.00	46.95	3	21,305	0.01%
2021/01/15	42	47.73	25.2	48.00	47.60	16.8	21,046	0.08%
2021/01/14	13	48.25	7	48.37	48.45	6	20,910	0.03%
2021/01/13	362	48.15	116	48.05	48.30	246	20,703	1.19%	大買/大賣/鉅額交易
2021/01/12	25	47.78	44	48.35	47.75	-19	20,349	-0.09%
2021/01/11	24	47.15	2	47.70	47.40	22	19,832	0.11%
2021/01/08	19	47.07	39	47.02	47.45	-20	19,420	-0.10%
2021/01/07	4	46.23	4	46.21	46.20	0	18,928	0.00%
2021/01/06	5	45.75	0	0.00	45.60	5	18,827	0.03%
2021/01/05	37	46.26	10	46.35	46.35	27	18,643	0.14%
2021/01/04	11	46.22	186	46.40	46.25	-175	18,599	-0.94%	大賣/鉅額交易
2020/12/31	29	46.61	5.1	46.70	46.75	23.9	18,506	0.13%
2020/12/30	8	46.28	10	46.47	46.90	-2	18,315	-0.01%
2020/12/29	0	0.00	1.5	45.49	45.50	-1.5	17,978	-0.01%
2020/12/28	20	45.30	0.1	45.55	45.55	19.9	18,096	0.11%
2020/12/25	0	0.00	0.5	45.55	45.50	-0.5	18,122	0.00%
2020/12/24	1.2	45.74	12	45.80	45.55	-10.8	18,141	-0.06%
2020/12/23	1	44.50	0	0.00	44.80	1	17,948	0.01%
2020/12/22	15	45.29	0	0.00	44.90	15	17,960	0.08%
2020/12/21	76	45.38	0	0.00	45.50	76	18,211	0.42%
2020/12/17	92	46.44	36	46.43	46.20	56	17,979	0.31%
2020/12/16	0	0.00	94	46.35	46.35	-94	18,050	-0.52%
2020/12/15	90	45.71	153	45.85	45.85	-63	18,040	-0.35%	大賣/
2020/12/14	23	47.27	15	47.60	47.30	8	17,640	0.05%
2020/12/11	154	47.36	13	47.27	47.20	141	17,326	0.81%	大買/鉅額交易
2020/12/10	20	45.40	134.7	45.80	45.65	-114.7	16,697	-0.69%	大賣/鉅額交易
2020/12/09	32	44.88	0.5	45.00	45.10	31.5	16,532	0.19%
2020/12/08	147	44.92	8	44.98	45.40	139	16,584	0.84%	大買/鉅額交易
2020/12/07	54	45.56	0	0.00	45.60	54	16,494	0.33%
2020/12/04	29	45.10	2	45.10	45.15	27	16,320	0.17%
2020/12/02	37	44.53	0	0.00	44.55	37	15,890	0.23%
2020/12/01	91	44.73	0	0.00	44.80	91	15,675	0.58%
2020/11/30	25	44.60	0	0.00	44.30	25	15,570	0.16%
2020/11/27	2	45.35	2	45.53	45.65	0	14,834	0.00%
2020/11/26	0	0.00	25	45.51	45.60	-25	14,746	-0.17%
2020/11/25	3	45.10	3	45.25	45.15	0	14,672	0.00%
2020/11/24	26	45.08	0	0.00	44.95	26	14,637	0.18%
2020/11/23	23	45.51	12	45.40	45.50	11	14,581	0.08%
2020/11/20	54	44.78	1	44.90	44.90	53	14,590	0.36%
2020/11/19	0	0.00	1	45.40	45.25	-1	14,975	-0.01%
2020/11/17	5	45.38	5	45.66	45.55	0	14,877	0.00%
2020/11/16	10	45.68	22	45.42	45.55	-12	14,813	-0.08%
2020/11/13	1	45.25	0	0.00	45.30	1	14,784	0.01%
2020/11/12	0	0.00	1	45.20	45.20	-1	14,647	-0.01%
2020/11/11	8	44.58	13	45.02	45.55	-5	14,376	-0.03%
2020/11/10	0	0.00	3	43.40	43.60	-3	13,554	-0.02%
2020/11/09	0	0.00	4	42.75	42.70	-4	13,328	-0.03%
2020/11/06	0	0.00	1	41.75	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	2	41.70	41.65	-2	13,504	-0.01%
2020/11/03	0	0.00	15	41.60	41.60	-15	13,592	-0.11%
2020/11/02	0	0.00	3	41.10	41.45	-3	13,664	-0.02%
2020/10/30	5	40.65	1	40.65	40.70	4	13,672	0.03%
2020/10/29	7	40.74	0	0.00	40.75	7	13,549	0.05%
2020/10/28	6	41.18	0	0.00	41.35	6	13,517	0.04%
2020/10/27	3	41.28	0	0.00	41.30	3	13,626	0.02%
2020/10/26	1	41.45	0	0.00	41.70	1	13,648	0.01%
2020/10/23	2	41.35	0	0.00	41.40	2	13,717	0.01%
2020/10/19	1	41.60	0	0.00	41.45	1	13,652	0.01%
2020/10/15	2	41.40	0	0.00	41.30	2	13,830	0.01%
2020/10/14	2	41.73	0	0.00	41.80	2	13,725	0.01%
2020/10/13	4	41.45	5	41.45	41.45	-1	13,582	-0.01%
2020/10/12	0	0.00	1	41.45	41.45	-1	13,601	-0.01%
2020/10/08	4	41.01	0	0.00	41.05	4	13,607	0.03%
2020/10/07	2	41.35	0	0.00	41.15	2	13,557	0.01%
2020/10/05	5	41.40	0	0.00	41.20	5	13,460	0.04%
2020/09/30	0	0.00	62	41.80	41.90	-62	13,544	-0.46%
2020/09/28	0	0.00	1	41.20	41.30	-1	13,654	-0.01%
2020/09/25	0	0.00	2	40.85	40.80	-2	13,727	-0.01%
2020/09/24	71	40.74	0	0.00	40.60	71	13,700	0.52%
2020/09/23	4	41.43	3	41.40	41.75	1	13,275	0.01%
2020/09/22	6	41.98	0	0.00	41.90	6	13,140	0.05%
2020/09/21	0	0.00	5	42.60	42.40	-5	13,295	-0.04%
2020/09/16	0	0.00	5	43.70	43.75	-5	13,096	-0.04%
2020/09/15	0	0.00	1	43.60	43.75	-1	13,018	-0.01%
2020/09/11	0	0.00	1	43.35	43.45	-1	13,010	-0.01%
2020/09/10	0	0.00	4	42.73	43.05	-4	12,965	-0.03%
2020/09/09	3	41.97	0	0.00	42.25	3	12,854	0.02%
2020/09/07	0	0.00	1	42.40	42.45	-1	12,905	-0.01%
2020/09/04	1	42.30	0	0.00	42.45	1	13,169	0.01%
2020/09/03	0	0.00	2	42.70	42.75	-2	13,311	-0.02%
2020/09/02	4	42.11	2	42.20	42.20	2	13,346	0.01%
2020/08/31	7	43.08	1	43.00	42.80	6	13,272	0.05%
2020/08/28	1	43.15	52	43.11	43.30	-51	13,213	-0.39%
2020/08/27	4	42.99	0	0.00	43.10	4	13,266	0.03%
2020/08/26	0	0.00	5	43.24	43.40	-5	13,235	-0.04%
2020/08/25	4	42.89	37	43.09	43.40	-33	13,156	-0.25%
2020/08/24	0	0.00	2	41.73	41.70	-2	12,833	-0.02%
2020/08/21	52	41.45	5	41.58	41.80	47	12,897	0.36%
2020/08/20	26	41.61	0	0.00	41.40	26	12,766	0.20%
2020/08/19	3	42.97	32	43.14	42.75	-29	12,709	-0.23%
2020/08/18	0	0.00	1	42.60	42.55	-1	12,493	-0.01%
2020/08/17	51	42.30	2	42.05	42.50	49	12,560	0.39%
2020/08/14	1	41.70	1	41.75	41.85	0	12,580	0.00%
2020/08/13	0	0.00	3.1	41.94	42.00	-3.1	12,658	-0.02%
2020/08/12	3	41.82	1	41.85	41.85	2	12,773	0.02%
2020/08/11	6	41.92	0	0.00	41.75	6	12,660	0.05%
2020/08/05	3	41.30	2	41.45	41.40	1	12,568	0.01%
2020/08/04	2	41.35	0	0.00	41.30	2	12,604	0.02%
2020/08/03	1	41.30	0	0.00	41.25	1	12,627	0.01%
2020/07/31	3	41.65	0	0.00	41.75	3	12,603	0.02%
2020/07/30	2	41.85	0	0.00	42.20	2	12,463	0.02%
2020/07/29	2	42.05	3	42.47	41.80	-1	12,418	-0.01%
2020/07/28	5	41.85	2	41.70	41.70	3	12,617	0.02%
2020/07/27	0	0.00	1	42.15	41.80	-1	12,746	-0.01%
2020/07/24	8	42.24	0	0.00	42.00	8	12,880	0.06%
2020/07/22	0	0.00	9	42.89	43.10	-9	12,889	-0.07%
2020/07/21	7	42.56	20	42.75	42.50	-13	12,846	-0.10%
2020/07/17	5	42.80	2	42.90	42.80	3	12,866	0.02%
2020/07/15	1	42.90	1	42.95	42.80	0	13,046	0.00%
2020/07/10	1	42.55	0	0.00	42.40	1	13,490	0.01%
2020/07/09	5	43.11	11	43.80	42.80	-6	13,702	-0.04%
2020/07/08	1	43.10	0	0.00	43.10	1	13,617	0.01%
2020/07/07	0	0.00	2	43.20	43.30	-2	13,722	-0.01%
2020/07/03	0	0.00	3	42.82	42.80	-3	13,867	-0.02%
2020/07/01	9	42.28	7.1	42.14	42.30	1.9	14,311	0.01%
2020/06/30	2	43.80	0	0.00	43.90	2	14,307	0.01%
2020/06/29	14	43.66	0	0.00	43.80	14	14,241	0.10%
2020/06/22	0	0.00	2.8	43.53	43.60	-2.8	14,552	-0.02%
2020/06/19	8	43.60	0	0.00	43.60	8	14,773	0.05%
2020/06/18	3	43.82	0	0.00	43.85	3	14,934	0.02%
2020/06/12	0	0.00	10	42.90	43.25	-10	16,407	-0.06%
2020/06/11	1	43.70	17	43.53	43.60	-16	16,848	-0.09%
2020/06/10	51	44.60	3	44.45	44.60	48	17,044	0.28%
2020/06/09	1	44.05	50	43.80	44.00	-49	17,833	-0.27%
2020/06/04	1	43.40	0	0.00	43.55	1	18,566	0.01%
2020/06/02	0	0.00	103	43.00	42.95	-103	18,957	-0.54%	大賣/鉅額交易
2020/06/01	0	0.00	2	42.88	42.50	-2	18,967	-0.01%
2020/05/29	2	41.80	0	0.00	42.40	2	18,961	0.01%
2020/05/26	0	0.00	25	42.43	42.45	-25	18,940	-0.13%
2020/05/22	100	41.70	0	0.00	41.70	100	18,881	0.53%
2020/05/21	1	42.25	25	42.56	42.70	-24	18,910	-0.13%
2020/05/20	0	0.00	3	42.30	42.25	-3	18,801	-0.02%
2020/05/19	0	0.00	7	42.01	42.00	-7	18,690	-0.04%
2020/05/15	0.1	41.15	5	41.10	41.15	-4.9	18,430	-0.03%
2020/05/13	1	40.80	0	0.00	40.95	1	18,156	0.01%
2020/05/12	51	41.00	1	41.15	41.20	50	18,167	0.28%
2020/05/11	0	0.00	1	41.20	41.20	-1	18,225	-0.01%
2020/05/05	6	40.65	0	0.00	40.65	6	18,380	0.03%
2020/05/04	8	40.62	0	0.00	40.75	8	18,411	0.04%
2020/04/30	17	41.88	2	41.75	42.30	15	18,225	0.08%
2020/04/29	10	41.14	2	41.15	41.05	8	18,188	0.04%
2020/04/27	0	0.00	2	39.70	40.10	-2	18,723	-0.01%
2020/04/22	0	0.00	10	38.55	39.45	-10	18,721	-0.05%
2020/04/21	0	0.00	1	39.75	39.00	-1	18,670	-0.01%
2020/04/20	6	40.43	0	0.00	40.10	6	18,566	0.03%
2020/04/17	8	40.66	10	41.06	40.60	-2	18,610	-0.01%
2020/04/16	10	40.29	0	0.00	40.20	10	18,482	0.05%
2020/04/15	2	41.00	5	40.83	41.05	-3	18,295	-0.02%
2020/04/14	0	0.00	9	40.28	40.65	-9	18,190	-0.05%
2020/04/13	53	39.84	0	0.00	39.50	53	18,003	0.29%
2020/04/10	2	38.40	0	0.00	39.20	2	17,881	0.01%
2020/04/09	1	38.15	0	0.00	38.20	1	17,767	0.01%
2020/04/08	0	0.00	102	37.56	37.95	-102	17,642	-0.58%	大賣/鉅額交易
2020/04/07	6	37.20	14	37.59	37.25	-8	17,403	-0.05%
2020/04/06	112	36.83	8	37.15	37.30	104	17,181	0.61%	大買/鉅額交易
2020/04/01	0	0.00	7	37.40	37.40	-7	16,908	-0.04%
2020/03/27	0	0.00	22	38.00	38.30	-22	16,359	-0.13%
2020/03/26	3	36.87	77	37.50	37.30	-74	16,114	-0.46%
2020/03/25	6.8	37.03	2	37.10	37.10	4.8	16,112	0.03%
2020/03/24	3	37.05	0	0.00	36.25	3	15,922	0.02%
2020/03/20	3	36.07	0	0.00	37.50	3	15,842	0.02%
2020/03/19	6	35.43	0	0.00	34.85	6	15,428	0.04%
2020/03/18	100	36.81	6	36.83	36.85	94	15,332	0.61%
2020/03/17	2	37.43	0	0.00	37.35	2	15,127	0.01%
2020/03/16	0	0.00	5	39.05	38.05	-5	14,810	-0.03%
2020/03/13	8	38.10	7	37.99	39.65	1	14,425	0.01%
2020/03/12	3	40.65	1	40.65	40.50	2	13,472	0.01%
2020/03/11	4	42.35	0	0.00	42.15	4	13,056	0.03%
2020/03/10	7	42.44	1	42.55	42.35	6	13,022	0.05%
2020/03/09	2	42.55	7	42.84	42.35	-5	12,848	-0.04%
2020/03/06	2.2	44.29	0	0.00	44.20	2.2	12,372	0.02%
2020/03/04	0	0.00	8	44.07	44.45	-8	12,451	-0.06%
2020/03/03	5	44.15	0	0.00	44.15	5	12,548	0.04%
2020/03/02	53	44.00	0	0.00	43.95	53	12,678	0.42%
2020/02/27	15	44.48	0	0.00	44.45	15	13,147	0.11%
2020/02/26	25	44.60	0	0.00	44.70	25	13,411	0.19%
2020/02/25	12	44.73	1	44.65	44.95	11	13,301	0.08%
2020/02/24	3	45.08	0	0.00	45.00	3	13,338	0.02%
2020/02/20	3	46.00	5	46.20	46.10	-2	13,321	-0.02%
2020/02/19	2.1	46.34	0	0.00	46.35	2.1	13,295	0.02%
2020/02/18	1	45.75	0	0.00	46.00	1	13,310	0.01%
2020/02/17	2	45.78	0	0.00	45.95	2	13,316	0.02%
2020/02/13	2	46.05	0	0.00	46.05	2	13,428	0.01%
2020/02/12	5	46.42	4	46.49	46.35	1	13,455	0.01%
2020/02/11	2	45.88	104	45.83	46.00	-102	13,347	-0.76%	大賣/鉅額交易
2020/02/10	11	45.00	0	0.00	45.15	11	13,575	0.08%
2020/02/07	4	45.31	0	0.00	45.40	4	14,026	0.03%
2020/02/06	0	0.00	1	45.75	46.00	-1	14,017	-0.01%
2020/02/03	2	44.10	59	44.30	44.15	-57	13,979	-0.41%
2020/01/31	1	45.25	1	44.80	45.05	0	13,806	0.00%
2020/01/30	16	45.31	105	45.14	45.00	-89	13,719	-0.65%	大賣/
2020/01/20	0	0.00	100	47.05	47.10	-100	13,126	-0.76%
2020/01/17	0	0.00	7	47.12	47.15	-7	13,064	-0.05%
2020/01/15	4	46.76	4	46.99	46.80	0	12,907	0.00%
2020/01/14	0	0.00	3	47.00	47.00	-3	12,838	-0.02%
2020/01/13	5	46.58	2.2	46.75	46.80	2.8	12,734	0.02%
2020/01/10	0	0.00	14	46.41	46.40	-14	12,676	-0.11%
2020/01/08	4	45.85	3	45.87	45.80	1	12,623	0.01%
2020/01/07	1	46.20	3	46.30	46.30	-2	12,548	-0.02%
2020/01/02	100	46.49	0	0.00	46.45	100	12,533	0.80%
2019/12/30	0	0.00	1	46.65	46.70	-1	12,500	-0.01%
2019/12/27	0	0.00	2	46.60	46.75	-2	12,512	-0.02%
2019/12/25	5	46.41	0	0.00	46.45	5	12,509	0.04%
2019/12/20	0	0.00	5	46.75	46.75	-5	12,650	-0.04%
2019/12/19	0	0.00	3	46.72	46.75	-3	12,514	-0.02%
2019/12/18	0	0.00	2	46.65	46.75	-2	12,459	-0.02%
2019/12/17	3	46.45	6	46.27	46.50	-3	12,454	-0.02%
2019/12/16	3	46.73	17	46.62	46.60	-14	12,268	-0.11%
2019/12/13	21	46.96	15	46.79	47.15	6	12,136	0.05%
2019/12/12	4	46.05	8	46.10	46.05	-4	11,685	-0.03%
2019/12/11	2	46.00	2	45.80	45.95	0	11,598	0.00%
2019/12/10	3	45.45	0	0.00	45.55	3	11,447	0.03%
2019/12/06	0	0.00	2	45.30	45.45	-2	11,572	-0.02%
2019/12/05	0	0.00	2	45.35	45.50	-2	11,663	-0.02%
2019/12/03	1	44.65	5	44.80	44.90	-4	11,512	-0.03%
2019/12/02	5	44.74	0	0.00	44.80	5	11,513	0.04%
2019/11/29	106	44.80	0	0.00	44.80	106	11,431	0.93%	大買/鉅額交易
2019/11/28	3	45.48	1	45.50	45.40	2	11,208	0.02%
2019/11/27	5	45.83	0	0.00	45.85	5	11,107	0.05%
2019/11/26	0	0.00	2	46.35	46.00	-2	10,945	-0.02%
2019/11/25	0	0.00	75	46.01	46.10	-75	10,286	-0.73%
2019/11/22	0	0.00	1	45.10	45.30	-1	10,034	-0.01%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/20	1	45.20	0	0.00	45.45	1	9,948	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	45.45	45.60	-2	9,831	-0.02%
2019/11/15	0	0.00	2	45.18	45.30	-2	9,898	-0.02%
2019/11/14	2	45.15	0	0.00	45.10	2	9,986	0.02%
2019/11/13	2	45.50	0	0.00	45.30	2	10,209	0.02%
2019/11/12	1	45.45	1	45.50	45.55	0	10,259	0.00%
2019/11/11	2	45.25	4	45.24	45.20	-2	10,222	-0.02%
2019/11/08	2	45.45	0	0.00	45.60	2	10,236	0.02%
2019/11/07	1	45.40	2	45.83	45.50	-1	10,148	-0.01%
2019/11/06	8	45.58	9	45.82	45.85	-1	9,873	-0.01%
2019/11/05	1	44.95	4.9	45.24	44.95	-3.9	9,380	-0.04%
2019/11/01	5	44.47	0	0.00	44.55	5	9,445	0.05%
2019/10/28	2	45.28	0	0.00	45.30	2	9,503	0.02%
2019/10/21	1	45.35	4	45.35	45.40	-3	9,511	-0.03%
2019/10/17	0.2	45.00	0	0.00	45.30	0.2	9,504	0.00%
2019/10/16	0	0.00	1	44.95	45.25	-1	9,499	-0.01%
2019/10/15	0	0.00	1	44.80	44.95	-1	9,492	-0.01%
2019/10/14	0.2	44.70	6	44.65	44.80	-5.8	9,512	-0.06%
2019/10/09	6	44.05	0	0.00	43.90	6	9,473	0.06%
2019/10/08	0	0.00	4	44.58	44.30	-4	9,457	-0.04%
2019/10/03	2	43.90	0	0.00	44.10	2	9,476	0.02%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/10/01	0	0.00	4	44.85	45.00	-4	9,586	-0.04%
2019/09/25	2	44.45	0	0.00	44.40	2	10,268	0.02%
2019/09/23	2	44.95	0	0.00	44.85	2	10,504	0.02%
2019/09/20	2	45.15	8	45.19	45.15	-6	10,806	-0.06%
2019/09/18	0	0.00	9	45.50	45.60	-9	10,735	-0.08%
2019/09/10	1	44.90	4	44.96	44.90	-3	10,813	-0.03%
2019/09/09	0	0.00	1	44.20	44.55	-1	10,670	-0.01%
2019/09/05	0	0.00	4	43.93	43.95	-4	10,660	-0.04%
2019/09/03	0	0.00	1	43.45	43.25	-1	10,585	-0.01%
2019/08/30	2	43.30	0	0.00	43.65	2	10,756	0.02%
2019/08/29	1	43.35	1	43.15	43.15	0	10,797	0.00%
2019/08/27	0	0.00	4	43.35	43.50	-4	10,851	-0.04%
2019/08/26	0	0.00	1	42.90	43.00	-1	10,789	-0.01%
2019/08/23	0	0.00	1	43.10	43.10	-1	10,801	-0.01%
2019/08/16	1	42.55	0	0.00	43.15	1	11,048	0.01%
2019/08/15	0	42.10	0	0.00	41.90	0	10,942	0.00%
2019/08/14	2	42.50	0	0.00	42.05	2	11,055	0.02%
2019/08/12	1	42.35	0	0.00	41.90	1	11,259	0.01%
2019/08/08	1	41.85	0	0.00	41.90	1	11,569	0.01%
2019/08/07	2	41.80	0	0.00	41.65	2	11,618	0.02%
2019/08/05	0	0.00	1	42.05	42.00	-1	11,942	-0.01%
2019/08/02	2	42.38	0	0.00	42.35	2	11,942	0.02%
2019/08/01	2	42.85	0	0.00	42.90	2	12,024	0.02%
2019/07/31	50	43.30	0	0.00	43.20	50	12,042	0.42%
2019/07/30	2	43.58	2	43.60	43.50	0	11,991	0.00%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/24	2	43.58	0	0.00	43.45	2	12,543	0.02%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/22	5	43.70	0	0.00	43.60	5	12,563	0.04%
2019/07/19	3	43.80	0	0.00	43.50	3	12,593	0.02%
2019/07/17	11	43.65	0	0.00	43.50	11	12,580	0.09%
2019/07/16	5	43.95	0	0.00	44.00	5	12,466	0.04%
2019/07/15	50	43.80	0	0.00	43.85	50	12,428	0.40%
2019/07/12	1	43.95	1	44.00	43.95	0	12,723	0.00%
2019/07/10	1	44.40	0	0.00	44.30	1	13,018	0.01%
2019/07/04	1	44.40	0	0.00	44.35	1	13,236	0.01%
2019/07/03	0	0.00	1	46.00	46.10	-1	13,177	-0.01%
2019/07/02	0	0.00	1	46.15	46.25	-1	13,031	-0.01%
2019/07/01	0	0.00	2	46.30	46.25	-2	12,781	-0.02%
2019/06/26	0	0.00	65	45.16	45.40	-65	12,505	-0.52%
2019/06/24	2	44.45	20	44.95	44.90	-18	12,607	-0.14%
2019/06/19	0	0.00	3	44.65	44.80	-3	12,755	-0.02%
2019/06/17	3	43.85	5	44.05	44.10	-2	12,868	-0.02%
2019/06/13	1	43.35	0	0.00	43.65	1	13,170	0.01%
2019/06/12	0	0.00	4	44.00	44.35	-4	13,250	-0.03%
2019/06/11	0	0.00	1	44.35	44.45	-1	13,372	-0.01%
2019/05/31	4	43.11	1	43.15	43.25	3	13,432	0.02%
2019/05/30	0	0.00	5	42.70	42.60	-5	13,379	-0.04%
2019/05/27	0	0.00	4	42.10	42.30	-4	13,665	-0.03%
2019/05/24	7	42.10	0	0.00	42.00	7	13,806	0.05%
2019/05/23	4	42.40	0	0.00	42.50	4	13,755	0.03%
2019/05/21	1	42.45	4	42.73	43.05	-3	13,864	-0.02%
2019/05/20	0	0.00	1	42.10	41.90	-1	13,733	-0.01%
2019/05/17	61	42.28	0	0.00	41.90	61	13,636	0.45%
2019/05/16	23	42.49	1	42.50	42.00	22	13,498	0.16%
2019/05/15	1	43.35	0.5	43.45	43.25	0.5	13,362	0.00%
2019/05/14	26	43.07	0	0.00	43.15	26	13,373	0.19%
2019/05/13	12	43.98	0	0.00	43.80	12	13,270	0.09%
2019/05/09	5	44.65	0	0.00	44.60	5	13,436	0.04%
2019/05/08	7	45.10	0	0.00	45.05	7	13,438	0.05%
2019/05/06	1	45.80	0	0.00	45.60	1	13,686	0.01%
2019/05/03	0	0.00	15	46.20	46.15	-15	13,628	-0.11%
2019/05/02	2	46.35	46	46.08	46.40	-44	13,506	-0.33%
2019/04/30	0.5	45.65	0	0.00	45.60	0.5	13,422	0.00%
2019/04/29	0	0.00	2	45.75	45.70	-2	13,422	-0.01%
2019/04/22	0	0.00	5	45.20	45.25	-5	14,494	-0.03%
2019/04/18	8	44.93	1	45.05	45.00	7	14,768	0.05%
2019/04/16	4	45.15	0	0.00	45.30	4	14,477	0.03%
2019/04/10	0	0.00	1	45.55	45.50	-1	14,249	-0.01%
2019/04/09	5	45.65	0	0.00	45.75	5	14,189	0.04%
2019/04/08	16	45.59	0	0.00	45.35	16	14,074	0.11%
2019/04/03	0	0.00	50	46.02	46.00	-50	13,801	-0.36%
2019/04/02	10	45.95	8	46.00	46.00	2	13,773	0.01%
2019/04/01	50	46.20	1	45.90	45.60	49	13,728	0.36%
2019/03/29	5	45.67	7	45.86	46.00	-2	13,562	-0.01%
2019/03/28	3	45.00	0	0.00	45.10	3	13,404	0.02%
2019/03/27	12	45.01	4	44.95	44.95	8	13,331	0.06%
2019/03/26	21	45.50	0	0.00	45.50	21	13,224	0.16%
2019/03/25	11	45.59	1	45.60	45.55	10	13,349	0.07%
2019/03/20	1	46.85	0	0.00	47.15	1	13,050	0.01%
2019/03/19	7	46.83	0	0.00	46.95	7	12,850	0.05%
2019/03/18	0	0.00	3	45.82	46.00	-3	12,664	-0.02%
2019/03/14	0	0.00	1	45.40	45.25	-1	12,452	-0.01%
2019/03/13	0	0.00	2	45.20	45.25	-2	12,434	-0.02%
2019/03/12	25	45.15	0	0.00	45.00	25	12,423	0.20%
2019/03/08	2	44.73	0	0.00	44.70	2	12,490	0.02%
2019/03/04	5	44.65	0	0.00	45.15	5	12,921	0.04%
2019/02/27	5	45.47	0	0.00	45.50	5	12,758	0.04%
2019/02/26	5	45.35	2	45.55	45.45	3	12,558	0.02%
2019/02/21	4	45.03	0	0.00	45.10	4	12,083	0.03%
2019/02/20	0	0.00	1	45.05	45.05	-1	12,003	-0.01%
2019/02/19	1	44.90	0	0.00	44.85	1	11,846	0.01%
2019/02/13	1	44.35	0	0.00	44.60	1	11,458	0.01%
2019/02/12	20	44.10	0	0.00	44.30	20	11,447	0.17%
2019/02/11	1	44.30	0	0.00	44.15	1	11,317	0.01%
2019/01/29	1	44.75	0	0.00	44.75	1	11,121	0.01%
2019/01/28	0	0.00	2	44.50	44.60	-2	10,954	-0.02%
2019/01/25	2	44.05	0	0.00	44.00	2	10,827	0.02%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/23	1	44.30	0	0.00	44.30	1	10,634	0.01%
2019/01/22	1	44.25	0	0.00	44.25	1	10,710	0.01%
2019/01/21	5	44.30	0	0.00	44.30	5	10,736	0.05%
2019/01/17	3	44.17	0	0.00	44.05	3	11,002	0.03%
2019/01/16	2	44.13	0	0.00	44.00	2	10,922	0.02%
2019/01/15	105	44.60	0	0.00	44.60	105	10,614	0.99%	大買/鉅額交易
2019/01/11	3	46.12	0	0.00	45.95	3	10,140	0.03%
2018/12/28	2	46.80	0	0.00	47.05	2	11,114	0.02%
2018/12/25	0	0.00	1	46.25	46.50	-1	11,742	-0.01%
2018/12/21	0	0.00	9	46.95	47.30	-9	12,410	-0.07%
2018/12/20	1	46.90	0	0.00	47.05	1	12,555	0.01%
2018/12/18	5	47.10	0	0.00	47.05	5	12,666	0.04%
2018/12/14	12	47.55	0	0.00	47.45	12	13,129	0.09%
2018/12/11	1	47.50	0	0.00	47.25	1	13,061	0.01%
2018/12/10	5	47.50	0	0.00	47.50	5	12,977	0.04%
2018/12/07	0	0.00	146	47.95	48.00	-146	12,947	-1.13%	大賣/鉅額交易
2018/12/05	0	0.00	1	48.25	48.35	-1	12,874	-0.01%
2018/12/03	1	49.25	0	0.00	49.15	1	12,840	0.01%
2018/11/30	4	48.68	0	0.00	48.80	4	12,724	0.03%
2018/11/29	5	48.70	0	0.00	48.60	5	12,537	0.04%
2018/11/27	2	49.25	0	0.00	49.10	2	12,281	0.02%
2018/11/26	0	0.00	12	50.19	49.90	-12	12,278	-0.10%
2018/11/14	50	51.00	6	51.00	51.20	44	12,470	0.35%
2018/11/12	96	51.00	0	0.00	50.90	96	12,588	0.76%
2018/11/08	4	50.90	2	50.50	50.90	2	12,772	0.02%
2018/11/07	0	0.00	7	50.01	50.30	-7	12,670	-0.06%
2018/11/06	4	49.80	5	49.15	49.80	-1	12,719	-0.01%
2018/11/01	5	47.90	2	48.30	48.30	3	12,704	0.02%
2018/10/31	0	0.00	5	48.45	48.45	-5	12,664	-0.04%
2018/10/30	2.1	47.60	0	0.00	47.50	2.1	12,580	0.02%
2018/10/26	1	48.00	94	47.60	47.10	-93	12,485	-0.74%
2018/10/25	2	48.55	0	0.00	48.00	2	12,226	0.02%
2018/10/23	0	0.00	8	49.50	49.55	-8	12,184	-0.07%
2018/10/22	0	0.00	1	50.30	50.00	-1	12,160	-0.01%
2018/10/16	0	0.00	2	49.55	49.70	-2	12,337	-0.02%
2018/10/15	0	0.00	2	49.85	49.95	-2	12,269	-0.02%
2018/10/12	2	49.20	0	0.00	50.10	2	12,013	0.02%
2018/10/11	12	49.85	8	49.88	49.65	4	11,865	0.03%
2018/10/08	4	51.60	2	51.50	51.60	2	11,184	0.02%
2018/10/02	0	0.00	1	52.00	52.10	-1	10,636	-0.01%
2018/10/01	2	52.50	0.1	52.40	52.50	1.9	10,512	0.02%
2018/09/27	6	51.90	6	52.00	51.90	0	10,330	0.00%
2018/09/26	0	0.00	1	51.30	51.00	-1	10,162	-0.01%
2018/09/25	5	51.42	0	0.00	51.10	5	10,326	0.05%
2018/09/21	8	51.40	11	51.31	51.10	-3	10,288	-0.03%
2018/09/20	0	0.00	1	50.50	50.40	-1	9,862	-0.01%
2018/09/19	1	50.30	0	0.00	50.30	1	9,754	0.01%
2018/09/11	1.2	49.69	0	0.00	49.80	1.2	11,015	0.01%
2018/09/07	0	49.85	0	0.00	49.50	0	11,443	0.00%
2018/08/31	0	0.00	3	50.77	50.90	-3	11,622	-0.03%
2018/08/29	14	50.70	0	50.70	50.90	14	11,686	0.12%
2018/08/27	15	50.28	10	50.68	50.70	5	11,774	0.04%
2018/08/24	1	49.70	4	49.75	49.85	-3	11,640	-0.03%
2018/08/21	0.1	50.00	0	0.00	50.00	0.1	12,096	0.00%
2018/08/17	1	49.85	0	0.00	49.90	1	12,024	0.01%
2018/08/16	2	49.70	0	0.00	49.70	2	11,979	0.02%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/13	70	50.06	0	0.00	50.10	70	12,264	0.57%
2018/08/10	10	50.93	0	0.00	50.90	10	12,319	0.08%
2018/08/08	0.7	50.70	0	0.00	50.70	0.7	12,640	0.01%
2018/08/07	1	50.70	0	0.00	50.50	1	12,772	0.01%
2018/08/06	2	50.85	0	0.00	50.40	2	12,831	0.02%
2018/07/31	0	0.00	4	50.80	50.70	-4	13,175	-0.03%
2018/07/26	1	50.10	0	0.00	50.30	1	13,168	0.01%
2018/07/25	1	50.20	0	0.00	50.20	1	13,156	0.01%
2018/07/24	6	50.27	0	0.00	50.30	6	13,149	0.05%
2018/07/19	6	50.55	0	0.00	50.80	6	13,137	0.05%
2018/07/13	0	0.00	2	50.90	51.00	-2	13,230	-0.02%
2018/07/12	0	0.00	5	50.60	50.70	-5	13,283	-0.04%
2018/07/11	2	49.95	10	50.00	50.30	-8	13,360	-0.06%
2018/07/10	0	0.00	10	50.30	50.50	-10	13,348	-0.07%
2018/07/09	0	0.00	3	50.00	50.10	-3	13,363	-0.02%
2018/07/06	5	49.20	6	49.32	49.45	-1	13,375	-0.01%
2018/07/05	2	49.70	0	0.00	49.80	2	13,409	0.01%
2018/07/03	0	50.00	0	0.00	50.00	0	13,638	0.00%
2018/06/28	1	50.60	0	0.00	50.50	1	13,314	0.01%
2018/06/26	12.1	50.90	0	0.00	50.90	12.1	13,056	0.09%
2018/06/25	2	53.20	0	0.00	53.20	2	12,832	0.02%
2018/06/21	2	53.90	4	54.10	53.90	-2	12,476	-0.02%
2018/06/20	8	53.90	8	53.78	53.70	0	12,714	0.00%
2018/06/08	0	0.00	10	53.67	53.80	-10	12,317	-0.08%
2018/06/07	4	54.00	0	0.00	54.00	4	12,354	0.03%
2018/06/06	0	0.00	4	53.10	53.30	-4	12,473	-0.03%
2018/06/04	4	52.80	2	52.10	52.80	2	12,333	0.02%
2018/06/01	0.5	51.80	0	0.00	51.80	0.5	12,348	0.00%
2018/05/31	2	51.80	0	0.00	52.10	2	12,376	0.02%
2018/05/30	14	51.57	2	51.20	51.20	12	12,242	0.10%
2018/05/23	0	0.00	52.1	53.57	53.30	-52.1	12,693	-0.41%
2018/05/22	51	53.42	0	0.00	53.70	51	12,665	0.40%
2018/05/21	0	0.00	46	53.10	53.20	-46	12,638	-0.36%
2018/05/18	0	0.00	32	52.68	52.90	-32	12,560	-0.25%
2018/05/17	0	0.00	6	52.37	52.50	-6	12,527	-0.05%
2018/05/16	2	52.00	15	52.13	52.20	-13	12,388	-0.10%
2018/05/15	30	52.07	0	0.00	51.20	30	12,430	0.24%
2018/05/14	0	0.00	1	51.80	51.80	-1	12,756	-0.01%
2018/05/11	2	51.80	6	51.40	51.80	-4	12,840	-0.03%
2018/05/04	2	50.30	0	0.00	50.10	2	12,970	0.02%
2018/05/03	15	50.50	0	0.00	50.40	15	12,844	0.12%
2018/05/02	0	0.00	2	51.00	51.30	-2	13,013	-0.02%
2018/04/30	1	51.00	0	0.00	51.00	1	13,175	0.01%
2018/04/25	0.3	50.30	0	0.00	50.30	0.3	13,266	0.00%
2018/04/23	0.1	50.30	0	0.00	50.20	0.1	13,527	0.00%
2018/04/19	0	0.00	5	50.50	50.60	-5	14,009	-0.04%
2018/04/18	47	50.01	0	0.00	50.00	47	14,012	0.34%
2018/04/16	0.2	50.60	0	0.00	50.60	0.2	14,244	0.00%
2018/04/11	2	51.20	4	51.45	51.00	-2	14,669	-0.01%
2018/04/10	0	0.00	2	50.60	51.00	-2	14,659	-0.01%
2018/04/03	7	49.90	0	0.00	49.90	7	14,590	0.05%
2018/04/02	0.3	50.30	0	0.00	50.10	0.3	14,519	0.00%
2018/03/30	3.6	50.37	0	0.00	50.10	3.6	14,685	0.02%
2018/03/28	0.2	50.30	0	0.00	50.30	0.2	14,603	0.00%
2018/03/26	0.2	50.50	0	0.00	50.40	0.2	14,557	0.00%
2018/03/23	6.2	50.60	0	0.00	50.30	6.2	14,657	0.04%
2018/03/20	0.3	51.70	0	0.00	51.70	0.3	14,382	0.00%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/14	0.2	51.60	0	0.00	51.60	0.2	14,138	0.00%
2018/03/07	1.5	50.43	2	50.60	50.30	-0.5	14,758	0.00%
2018/03/05	2	50.10	0	0.00	50.10	2	15,600	0.01%
2018/03/02	1	51.30	0	0.00	50.80	1	15,494	0.01%
2018/03/01	2	51.50	1	52.20	52.20	1	15,358	0.01%
2018/02/27	0.2	52.10	0	0.00	52.20	0.2	15,405	0.00%
2018/02/26	1.2	52.12	2	52.20	52.20	-0.8	15,360	-0.01%
2018/02/23	0	0.00	4	52.10	52.30	-4	15,567	-0.03%
2018/02/22	9.2	51.47	0	0.00	51.80	9.2	16,252	0.06%
2018/02/21	4	51.38	2	51.70	51.90	2	16,922	0.01%
2018/02/12	0.2	51.00	7	51.01	51.00	-6.8	16,782	-0.04%
2018/02/09	1	49.90	0	0.00	50.20	1	16,786	0.01%
2018/02/07	12	50.30	3	50.77	50.20	9	16,574	0.05%
2018/02/06	4	49.70	2	49.50	49.20	2	16,301	0.01%
2018/02/05	7.2	52.05	0	0.00	52.10	7.2	15,858	0.05%
2018/02/02	1	53.30	0	0.00	53.40	1	15,666	0.01%
2018/02/01	3	53.70	3	54.30	54.00	0	15,579	0.00%
2018/01/31	4	53.48	2	54.00	54.20	2	15,496	0.01%
2018/01/30	0.2	53.10	0	0.00	53.10	0.2	15,396	0.00%
2018/01/26	0.4	53.20	0	0.00	53.20	0.4	15,407	0.00%
2018/01/25	0	0.00	1	53.20	53.40	-1	15,563	-0.01%
2018/01/24	5	53.20	0	0.00	52.80	5	15,373	0.03%
2018/01/23	3	53.77	0	0.00	54.00	3	15,235	0.02%
2018/01/22	0	0.00	1	54.10	54.10	-1	15,357	-0.01%
2018/01/19	2	53.50	0	0.00	53.90	2	15,384	0.01%
2018/01/18	0	0.00	3	53.80	53.80	-3	15,268	-0.02%
2018/01/17	0	0.00	10	54.10	54.20	-10	15,074	-0.07%
2018/01/16	2	54.80	3	54.30	54.80	-1	14,907	-0.01%
2018/01/15	0	0.00	12	53.70	54.10	-12	14,546	-0.08%
2018/01/12	0	0.00	2	53.10	53.20	-2	14,299	-0.01%
2018/01/10	0	0.00	0.1	52.80	53.00	-0.1	14,236	0.00%
2018/01/08	0	0.00	5	52.50	52.50	-5	13,984	-0.04%
2018/01/05	2	51.90	10	52.16	52.20	-8	13,900	-0.06%
2018/01/04	0	0.00	11	51.25	51.90	-11	13,779	-0.08%
2018/01/03	2	51.50	5	51.48	51.50	-3	13,865	-0.02%