富邦金 (2881)-元富-埔里券商分點個股進出

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
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－元富-埔里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-埔里券商分點個股進出
元富-埔里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
2024/11/21	1.1	89.78	1.1	89.40	89.30	0.1	19,779	0.00%
2024/11/20	12	90.75	0	0.00	90.50	12	19,500	0.06%
2024/11/19	0.1	89.60	0	0.00	91.40	0.1	19,195	0.00%
2024/11/18	1	90.00	0	0.00	89.80	1	19,010	0.01%
2024/11/13	1.1	91.46	0	0.00	91.00	1.1	19,364	0.01%
2024/11/12	0	0.00	1	92.10	91.70	-1	19,422	-0.01%
2024/11/07	0	0.00	280	92.53	92.20	-280	19,670	-1.42%	大賣/鉅額交易
2024/11/06	1	92.10	5.1	92.18	91.40	-4.1	19,744	-0.02%
2024/11/05	6.5	91.80	0	0.00	92.30	6.5	19,929	0.03%
2024/11/04	1	92.00	240	92.19	92.30	-239	20,306	-1.18%	大賣/鉅額交易
2024/11/01	2.1	89.32	0	0.00	90.40	2.1	20,761	0.01%
2024/10/30	0.1	91.30	0	0.00	90.80	0.1	20,654	0.00%
2024/10/29	0.1	90.90	1	91.20	91.60	-1	20,802	0.00%
2024/10/28	0.1	92.10	2	92.20	91.90	-1.9	20,934	-0.01%
2024/10/24	0	91.50	0	0.00	91.30	0	21,308	0.00%
2024/10/22	0	0.00	1.2	91.27	93.30	-1.2	21,571	-0.01%
2024/10/21	1.1	91.38	10	91.90	90.90	-8.9	21,814	-0.04%
2024/10/18	0	0.00	0.4	93.00	93.20	-0.4	22,227	0.00%
2024/10/17	0	91.30	1.1	91.55	91.60	-1	22,362	0.00%
2024/10/16	14	90.59	0	0.00	90.30	14	22,691	0.06%
2024/10/15	0	0.00	241.4	90.95	91.90	-241.4	22,761	-1.06%	大賣/鉅額交易
2024/10/14	0	0.00	1	90.70	90.50	-1	22,995	0.00%
2024/10/11	0	0.00	1.1	90.23	90.70	-1.1	23,459	0.00%
2024/10/09	0.1	91.50	40	91.60	90.60	-39.9	24,140	-0.17%
2024/10/07	1	91.60	1	90.62	91.10	0	24,614	0.00%
2024/10/01	2	90.35	0	0.00	90.70	2	24,857	0.01%
2024/09/30	0	0.00	77	90.67	90.40	-77	24,899	-0.31%
2024/09/27	1	91.50	0	0.00	91.30	1	25,011	0.00%
2024/09/26	3.2	93.28	11	93.01	93.00	-7.8	25,013	-0.03%
2024/09/25	1.4	92.39	1.4	92.67	93.30	0	25,065	0.00%
2024/09/24	0	0.00	3.2	92.18	92.60	-3.2	25,081	-0.01%
2024/09/23	0	0.00	1.1	90.76	91.90	-1.1	24,959	0.00%
2024/09/20	11	90.22	10.2	90.40	90.80	0.8	24,779	0.00%
2024/09/19	2	88.30	2.3	88.99	89.30	-0.3	24,364	0.00%
2024/09/16	1	86.70	0	0.00	86.80	1	24,356	0.00%
2024/09/13	1	86.30	0	86.20	86.70	1	24,457	0.00%
2024/09/10	0	87.30	0	0.00	86.40	0	24,405	0.00%
2024/09/09	11.8	86.05	0	0.00	86.00	11.8	24,202	0.05%
2024/09/05	6	91.93	0	0.00	92.30	6	23,891	0.03%
2024/09/04	0.1	90.80	2.3	91.11	90.50	-2.2	23,916	-0.01%
2024/09/02	0	0.00	1.1	94.35	94.00	-1.1	23,793	0.00%
2024/08/30	1	92.10	0.1	92.10	91.90	0.9	23,527	0.00%
2024/08/29	1	91.01	0	0.00	91.30	1	23,260	0.00%
2024/08/27	0	0.00	0.2	91.70	92.20	-0.2	23,547	0.00%
2024/08/26	0	0.00	2.2	91.59	91.90	-2.2	23,570	-0.01%
2024/08/23	0.2	89.00	0	0.00	89.00	0.2	23,443	0.00%
2024/08/22	2.2	87.70	2	87.60	88.10	0.2	23,449	0.00%
2024/08/21	0.1	88.80	1	89.20	89.20	-0.9	23,410	0.00%
2024/08/20	4	89.25	0	0.00	88.80	4	23,578	0.02%
2024/08/19	0	90.70	0.7	90.60	90.00	-0.7	23,460	0.00%
2024/08/16	0	0.00	11	91.45	92.40	-11	23,206	-0.05%
2024/08/15	2	89.30	2	89.90	89.00	0	22,631	0.00%
2024/08/14	0	0.00	3	89.23	89.30	-3	22,604	-0.01%
2024/08/12	0	0.00	1	86.80	86.80	-1	23,115	0.00%
2024/08/09	1.3	86.54	1	85.50	86.00	0.3	23,645	0.00%
2024/08/08	1	83.20	1	82.82	83.10	0	23,424	0.00%
2024/08/07	0	0.00	2	82.50	82.60	-2	23,402	-0.01%
2024/08/06	0.1	80.00	0	0.00	80.70	0.1	23,694	0.00%
2024/08/05	2.1	80.46	5	80.26	79.00	-2.9	23,480	-0.01%
2024/08/02	1	85.70	0	0.00	86.90	1	22,894	0.00%
2024/08/01	0	0.00	0.1	88.20	88.20	-0.1	22,777	0.00%
2024/07/31	0	0.00	1.1	88.21	88.20	-1.1	22,727	0.00%
2024/07/30	3	86.06	0.5	86.00	86.50	2.5	22,520	0.01%
2024/07/29	0	0.00	3	87.16	87.20	-3	22,530	-0.01%
2024/07/26	1	84.80	0.6	85.10	84.90	0.4	22,333	0.00%
2024/07/23	5	84.60	1.5	84.74	85.50	3.5	22,420	0.02%
2024/07/22	2.7	83.66	0	0.00	82.60	2.7	22,386	0.01%
2024/07/19	4.2	85.53	52.9	85.82	86.10	-48.7	21,848	-0.22%
2024/07/18	7	89.49	0	0.00	89.90	7	21,122	0.03%
2024/07/17	3	91.23	0	0.00	91.00	3	20,524	0.01%
2024/07/16	0	0.00	2	91.10	91.70	-2	20,248	-0.01%
2024/07/15	1	90.10	9.6	91.21	90.90	-8.6	20,299	-0.04%
2024/07/12	5.1	91.55	2	91.90	91.90	3.1	20,058	0.02%
2024/07/11	2.3	92.60	4.2	91.24	92.40	-1.9	19,740	-0.01%
2024/07/10	0	0.00	1	89.20	89.10	-1	19,336	-0.01%
2024/07/09	3	86.13	0	0.00	86.00	3	18,931	0.02%
2024/07/08	1	86.00	1	85.90	86.00	0	18,906	0.00%
2024/07/05	0.2	84.50	1	84.79	84.90	-0.8	18,872	0.00%
2024/07/04	0.2	83.70	0	0.00	83.70	0.2	18,683	0.00%
2024/07/03	0	0.00	3.3	83.12	83.30	-3.3	18,577	-0.02%
2024/07/02	0	0.00	1	81.00	81.00	-1	18,231	-0.01%
2024/07/01	1	80.50	1	80.00	80.40	0	18,105	0.00%
2024/06/28	0	0.00	2.3	79.54	79.30	-2.3	17,915	-0.01%
2024/06/26	1	78.20	1	78.30	77.80	0	17,536	0.00%
2024/06/24	2	77.85	0	0.00	78.10	2	17,366	0.01%
2024/06/20	3	77.23	1.2	77.97	78.00	1.8	17,088	0.01%
2024/06/19	0	0.00	2	77.85	77.80	-2	17,157	-0.01%
2024/06/18	0	0.00	2	76.30	77.00	-2	17,177	-0.01%
2024/06/17	11	76.00	0	0.00	76.00	11	17,240	0.06%
2024/06/14	3	76.20	0.3	76.40	76.90	2.7	17,282	0.02%
2024/06/11	0	0.00	4.2	77.48	77.30	-4.2	17,840	-0.02%
2024/06/07	0	0.00	1	75.80	76.00	-1	17,717	-0.01%
2024/06/06	90	75.10	1	74.90	75.20	89	17,624	0.50%
2024/06/05	265	74.01	1	73.60	74.00	264	17,547	1.50%	大買/鉅額交易
2024/06/04	3	72.93	0	0.00	73.60	3	17,719	0.02%
2024/06/03	1	73.40	0.1	73.40	73.80	0.9	17,811	0.00%
2024/05/30	1	71.80	0.5	72.00	71.90	0.5	17,416	0.00%
2024/05/29	3	72.50	0	0.00	72.40	3	17,207	0.02%
2024/05/28	0	0.00	9	73.30	73.80	-9	17,000	-0.05%
2024/05/27	2	73.05	127	73.40	73.50	-125	17,189	-0.73%	大賣/鉅額交易
2024/05/24	0.1	73.30	266	73.33	73.30	-265.9	17,134	-1.55%	大賣/鉅額交易
2024/05/22	1	72.90	0	0.00	73.50	1	16,921	0.01%
2024/05/21	1	72.50	0	0.00	72.90	1	16,866	0.01%
2024/05/20	1	73.50	0	0.00	73.80	1	16,774	0.01%
2024/05/17	0	0.00	1	74.80	74.60	-1	16,753	-0.01%
2024/05/16	1	75.50	5.4	75.24	73.90	-4.4	16,559	-0.03%
2024/05/15	1	73.70	12	73.51	73.80	-11	16,076	-0.07%
2024/05/14	1	71.40	0	0.00	71.20	1	15,585	0.01%
2024/05/13	0	0.00	4	71.50	71.50	-4	15,535	-0.03%
2024/05/10	5	71.00	4	71.18	71.80	1	15,359	0.01%
2024/05/09	0	0.00	11	70.38	69.90	-11	14,925	-0.07%
2024/05/08	2	69.75	1	69.70	69.90	1	14,769	0.01%
2024/05/07	0	0.00	0.1	69.90	69.90	-0.1	14,815	0.00%
2024/05/06	0	0.00	4.1	69.95	70.00	-4.1	14,722	-0.03%
2024/05/03	1	69.00	4	69.38	69.00	-3	14,643	-0.02%
2024/05/02	32	69.23	1	69.70	69.00	31	14,623	0.21%
2024/04/30	0	0.00	2	69.40	69.10	-2	14,584	-0.01%
2024/04/29	0	69.20	3	68.93	69.40	-3	14,502	-0.02%
2024/04/26	0	0.00	0.1	68.00	67.60	-0.1	14,280	0.00%
2024/04/25	0	0.00	1	66.60	66.40	-1	14,183	-0.01%
2024/04/24	0	0.00	1.1	66.99	66.80	-1.1	14,297	-0.01%
2024/04/23	1	66.10	0	66.30	66.30	1	14,674	0.01%
2024/04/22	0	0.00	1.1	66.09	66.20	-1.1	14,818	-0.01%
2024/04/19	3	65.33	0	0.00	65.00	3	14,682	0.02%
2024/04/18	0	0.00	0.6	66.30	66.30	-0.6	14,312	0.00%
2024/04/16	3	66.47	1	66.10	65.70	2	14,009	0.01%
2024/04/12	2	67.85	0	0.00	67.80	2	13,827	0.01%
2024/04/11	1	68.40	0	0.00	68.40	1	13,737	0.01%
2024/04/09	0	0.00	5.4	69.69	70.00	-5.4	13,590	-0.04%
2024/04/08	1	68.70	0	0.00	68.70	1	13,482	0.01%
2024/04/03	2.5	68.80	0	0.00	68.60	2.5	13,479	0.02%
2024/04/02	1	69.20	0	0.00	69.50	1	13,362	0.01%
2024/03/29	0.1	69.30	0	0.00	69.70	0.1	13,366	0.00%
2024/03/25	3.2	69.23	0	0.00	69.00	3.2	13,373	0.02%
2024/03/22	2.8	69.72	0	0.00	69.60	2.8	13,255	0.02%
2024/03/21	0	0.00	3.6	69.90	70.70	-3.6	13,122	-0.03%
2024/03/18	0	0.00	1	69.60	69.50	-1	13,834	-0.01%
2024/03/15	0	0.00	1	69.50	69.60	-1	13,747	-0.01%
2024/03/14	0	0.00	5.3	70.26	70.70	-5.3	13,274	-0.04%
2024/03/13	0	69.60	0	0.00	69.90	0	13,016	0.00%
2024/03/12	0	0.00	2.2	69.49	69.70	-2.2	13,025	-0.02%
2024/03/11	0	0.00	0.1	69.80	69.20	-0.1	12,911	0.00%
2024/03/08	0	0.00	2.1	69.04	69.20	-2.1	12,838	-0.02%
2024/03/06	0	0.00	5.3	67.40	67.30	-5.3	12,463	-0.04%
2024/03/05	0	0.00	1	67.30	67.30	-1	12,754	-0.01%
2024/03/01	0.1	67.60	10.4	67.30	67.40	-10.2	12,878	-0.08%
2024/02/29	0	0.00	2	67.95	68.00	-2	12,846	-0.02%
2024/02/27	0	0.00	0.1	66.80	66.90	-0.1	12,588	0.00%
2024/02/26	0	0.00	1	66.40	66.90	-1	12,529	-0.01%
2024/02/23	1	66.60	0	0.00	66.60	1	12,538	0.01%
2024/02/22	0	0.00	1	66.50	66.50	-1	12,925	-0.01%
2024/02/20	0	0.00	1	66.40	66.50	-1	13,092	-0.01%
2024/02/19	0	0.00	4	66.05	66.10	-4	13,089	-0.03%
2024/02/16	0	65.40	8	65.50	65.90	-8	13,316	-0.06%
2024/02/15	0	0.00	1	65.50	65.30	-1	13,218	-0.01%
2024/02/05	20	64.80	1	64.90	64.70	19	12,987	0.15%
2024/02/02	0	0.00	1	64.70	64.90	-1	12,851	-0.01%
2024/02/01	0	0.00	1	64.80	64.80	-1	12,788	-0.01%
2024/01/31	0.1	64.36	0	0.00	64.50	0.1	12,743	0.00%
2024/01/30	1	64.70	0	0.00	64.30	1	12,664	0.01%
2024/01/25	0	0.00	2.1	64.60	64.60	-2.1	12,627	-0.02%
2024/01/17	1	62.70	0	0.00	62.30	1	12,378	0.01%
2024/01/08	0	0.00	1	64.90	64.10	-1	12,707	-0.01%
2024/01/05	1	63.40	0	0.00	63.20	1	12,586	0.01%
2024/01/04	2	63.45	0	0.00	63.50	2	12,612	0.02%
2023/12/28	0.3	64.80	0	0.00	64.90	0.3	12,834	0.00%
2023/12/27	0	0.00	0.2	64.40	64.60	-0.2	12,812	0.00%
2023/12/26	0	0.00	17	64.11	64.30	-17	12,796	-0.13%
2023/12/15	0.3	64.80	0	0.00	65.10	0.3	13,080	0.00%
2023/12/14	0	0.00	2	65.20	65.20	-2	12,662	-0.02%
2023/12/12	1	62.80	0	0.00	63.10	1	11,987	0.01%
2023/12/07	1	62.90	1	63.10	63.20	0	11,888	0.00%
2023/12/05	5	63.80	0	0.00	64.10	5	11,639	0.04%
2023/12/01	0.1	63.80	0	0.00	63.80	0.1	11,614	0.00%
2023/11/30	3	63.80	0	0.00	64.40	3	11,635	0.03%
2023/11/27	0	0.00	0.1	64.20	63.50	-0.1	11,505	0.00%
2023/11/22	0	0.00	2	64.70	64.60	-2	11,573	-0.02%
2023/11/21	0	0.00	1	64.40	64.90	-1	11,556	-0.01%
2023/11/15	0	0.00	1	62.49	62.70	-1	10,849	-0.01%
2023/11/14	0.3	61.60	0	0.00	61.70	0.3	10,586	0.00%
2023/11/13	0	0.00	0	61.50	61.70	0	10,655	0.00%
2023/11/10	0	0.00	0.4	61.50	61.50	-0.4	10,782	0.00%
2023/11/06	0	0.00	10	61.50	61.50	-10	11,533	-0.09%
2023/11/01	3	60.00	0	0.00	60.00	3	11,598	0.03%
2023/10/27	0.1	60.10	1	60.30	60.30	-0.9	12,134	-0.01%
2023/10/26	1.1	59.71	0.2	60.00	59.60	0.8	12,483	0.01%
2023/10/23	3.1	59.90	0	0.00	59.90	3.1	12,972	0.02%
2023/10/20	0	0.00	2	60.90	60.70	-2	12,837	-0.02%
2023/10/19	4	61.10	0	0.00	61.00	4	12,622	0.03%
2023/10/18	0.2	61.40	0	0.00	61.40	0.2	12,692	0.00%
2023/10/17	0	0.00	0.4	61.40	61.30	-0.4	12,598	0.00%
2023/10/16	0.5	61.20	0	0.00	61.00	0.5	13,008	0.00%
2023/10/13	0.5	61.10	0.2	61.10	60.90	0.4	13,435	0.00%
2023/10/12	2	61.30	0	0.00	61.70	2	13,830	0.01%
2023/10/11	1	61.30	0	0.00	61.60	1	13,883	0.01%
2023/10/06	0.1	60.60	0	0.00	60.70	0.1	13,848	0.00%
2023/10/05	0	0.00	2	59.70	60.50	-2	14,091	-0.01%
2023/10/04	5.1	59.82	0	0.00	59.70	5.1	14,204	0.04%
2023/10/02	0.5	60.90	0	0.00	60.80	0.5	14,187	0.00%
2023/09/28	2	61.00	0	0.00	60.70	2	14,444	0.01%
2023/09/26	1.1	60.47	0	0.00	60.60	1.1	14,355	0.01%
2023/09/22	4	61.05	0	0.00	61.00	4	14,276	0.03%
2023/09/15	0	0.00	4	62.80	62.50	-4	14,283	-0.03%
2023/09/11	2	61.80	0	0.00	61.90	2	14,442	0.01%
2023/09/07	1	61.40	0	0.00	61.20	1	14,888	0.01%
2023/09/06	1	61.70	0	0.00	61.40	1	14,932	0.01%
2023/09/05	1	62.20	0	0.00	61.80	1	14,867	0.01%
2023/09/01	0	0.00	1	64.60	64.80	-1	15,252	-0.01%
2023/08/31	0	0.00	2	64.20	63.60	-2	15,202	-0.01%
2023/08/30	0.1	64.30	0	0.00	64.50	0.1	15,332	0.00%
2023/08/29	4	64.10	5	64.40	64.40	-1	15,360	-0.01%
2023/08/28	1	62.80	1	63.80	64.10	0	15,470	0.00%
2023/08/25	0.1	63.11	1	63.20	62.80	-0.9	15,792	-0.01%
2023/08/24	2.8	63.26	1	63.30	63.30	1.8	15,792	0.01%
2023/08/18	0.3	63.10	0	0.00	62.40	0.3	16,100	0.00%
2023/08/16	121.1	62.40	0	0.00	62.50	121.1	16,093	0.75%	大買/鉅額交易
2023/08/15	0.1	63.50	2	63.50	63.50	-1.9	16,282	-0.01%
2023/08/14	121.1	63.50	0	0.00	63.90	121.1	16,421	0.74%	大買/鉅額交易
2023/08/10	120	65.50	0	0.00	65.40	120	16,416	0.73%	大買/鉅額交易
2023/08/08	9	65.50	0	0.00	65.20	9	16,380	0.05%
2023/08/04	0	0.00	10.7	64.83	64.80	-10.7	16,316	-0.07%
2023/08/02	1	65.00	1	64.80	65.10	0	16,297	0.00%
2023/07/31	0.1	65.50	2	66.30	65.50	-1.9	15,665	-0.01%
2023/07/27	0	0.00	0.8	65.20	65.50	-0.8	15,296	-0.01%
2023/07/25	0.1	63.00	0	0.00	62.90	0.1	15,020	0.00%
2023/07/21	253.1	63.00	0	0.00	63.00	253.1	15,021	1.68%	大買/鉅額交易
2023/07/20	0.5	63.50	1	63.40	63.50	-0.5	14,889	0.00%
2023/07/19	0	65.20	1	65.60	64.80	-1	14,630	-0.01%
2023/07/18	5	65.70	8.4	65.45	65.60	-3.4	14,191	-0.02%
2023/07/17	0	0.00	4.2	64.67	65.00	-4.2	13,720	-0.03%
2023/07/14	1	62.50	2.5	62.40	62.50	-1.5	13,211	-0.01%
2023/07/13	0	0.00	3	61.90	61.70	-3	13,027	-0.02%
2023/07/12	2	61.90	0	0.00	62.00	2	12,912	0.02%
2023/07/07	1.2	59.88	0	0.00	60.00	1.2	12,651	0.01%
2023/07/06	6	60.45	0	0.00	60.30	6	12,548	0.05%
2023/07/05	0	0.00	3	61.10	61.00	-3	12,260	-0.02%
2023/07/03	0	0.00	0.1	61.30	61.30	-0.1	12,203	0.00%
2023/06/30	5	60.90	0	0.00	60.80	5	12,278	0.04%
2023/06/27	3	60.67	0	0.00	60.60	3	12,038	0.02%
2023/06/20	1	61.00	0	0.00	61.10	1	11,955	0.01%
2023/06/19	2.4	60.84	0	0.00	61.30	2.4	12,081	0.02%
2023/06/16	8	61.50	0	0.00	61.10	8	12,007	0.07%
2023/06/14	0	0.00	2	62.00	61.80	-2	12,219	-0.02%
2023/06/13	1	61.10	1	61.20	61.10	0	12,343	0.00%
2023/06/12	0	0.00	0	61.20	61.20	0	12,213	0.00%
2023/06/09	0	0.00	0.8	61.20	61.20	-0.8	12,360	-0.01%
2023/06/08	281.3	61.10	2	61.10	60.80	279.3	12,494	2.24%	大買/鉅額交易
2023/06/07	280	61.90	0	0.00	61.80	280	12,352	2.27%	大買/鉅額交易
2023/06/06	1	61.60	0	0.00	61.90	1	12,304	0.01%
2023/06/05	3.1	61.99	0.1	62.10	61.70	3	12,299	0.02%
2023/06/01	1	60.41	0	0.00	60.40	1	12,041	0.01%
2023/05/25	2	60.35	3	60.50	60.40	-1	11,589	-0.01%
2023/05/19	0	0.00	0.1	61.60	61.60	-0.1	11,470	0.00%
2023/05/18	3	61.03	0	0.00	61.10	3	11,160	0.03%
2023/05/17	0	0.00	6	60.30	60.20	-6	10,900	-0.06%
2023/05/16	0	0.00	1	59.80	59.80	-1	10,761	-0.01%
2023/05/15	0.1	59.30	0	0.00	59.40	0.1	10,721	0.00%
2023/05/12	5	59.00	0	0.00	59.00	5	10,668	0.05%
2023/05/11	0.7	59.50	0	0.00	59.50	0.7	10,614	0.01%
2023/05/10	1	59.00	0	0.00	59.20	1	10,585	0.01%
2023/05/09	0	59.40	0	0.00	59.50	0	10,632	0.00%
2023/05/08	0.3	59.30	0	0.00	59.40	0.3	10,733	0.00%
2023/05/05	1	59.00	0	0.00	59.10	1	10,707	0.01%
2023/05/02	0	58.80	5	58.80	58.80	-5	11,425	-0.04%
2023/04/26	1	57.60	0	0.00	57.80	1	11,935	0.01%
2023/04/25	2	57.50	0	0.00	57.50	2	11,854	0.02%
2023/04/24	0.1	57.98	0	0.00	58.10	0.1	11,882	0.00%
2023/04/19	2.5	58.22	0	0.00	58.20	2.5	12,308	0.02%
2023/04/18	0	58.40	0	0.00	58.60	0	12,313	0.00%
2023/04/17	0	0.00	0.1	58.30	58.50	-0.1	12,462	0.00%
2023/04/14	0.1	58.30	1	58.60	58.60	-0.9	12,465	-0.01%
2023/04/13	1	57.50	0	0.00	57.40	1	12,353	0.01%
2023/04/11	0	57.10	0	0.00	57.10	0	12,297	0.00%
2023/04/10	0.3	57.10	1	57.10	57.10	-0.7	12,282	-0.01%
2023/03/31	0	0.00	0	56.90	56.50	0	12,223	0.00%
2023/03/30	0.1	56.80	0	0.00	56.80	0.1	12,212	0.00%
2023/03/27	0	56.30	0	0.00	56.30	0	12,707	0.00%
2023/03/22	1	56.30	0	0.00	56.20	1	13,097	0.01%
2023/03/21	1	55.30	3	55.50	55.30	-2	13,028	-0.02%
2023/03/20	2.2	55.06	0	0.00	55.00	2.2	13,252	0.02%
2023/03/17	5	55.86	0	0.00	55.50	5	13,148	0.04%
2023/03/16	3.8	55.35	0	0.00	55.10	3.8	13,023	0.03%
2023/03/15	1.1	56.98	0.1	57.10	56.50	1	12,799	0.01%
2023/03/14	4.2	56.92	0	0.00	56.70	4.2	12,817	0.03%
2023/03/13	5.2	57.80	1	57.40	57.70	4.2	12,695	0.03%
2023/03/10	1	58.70	0	0.00	58.30	1	12,600	0.01%
2023/03/09	2	59.55	0	0.00	59.40	2	12,587	0.02%
2023/03/08	1.7	59.77	12	59.75	60.00	-10.3	13,017	-0.08%
2023/03/07	1	59.80	0	0.00	59.80	1	13,258	0.01%
2023/03/06	2.4	59.83	2	59.85	60.00	0.4	13,412	0.00%
2023/03/01	5	59.14	0	0.00	59.00	5	13,838	0.04%
2023/02/24	5	60.00	0	0.00	60.00	5	13,752	0.04%
2023/02/22	0	59.80	0	0.00	59.90	0	13,657	0.00%
2023/02/21	0.4	60.30	0	0.00	60.20	0.4	13,571	0.00%
2023/02/20	0	0.00	0	60.40	60.70	0	13,746	0.00%
2023/02/17	2	60.15	2	60.20	60.30	0	13,818	0.00%
2023/02/16	1	59.70	0	0.00	59.40	1	13,941	0.01%
2023/02/15	0	59.50	0	0.00	59.50	0	14,446	0.00%
2023/02/14	0	0.00	4	60.10	60.10	-4	14,414	-0.03%
2023/02/13	0.1	59.50	0	0.00	59.50	0.1	14,449	0.00%
2023/02/10	0.1	58.84	0	0.00	58.90	0.1	14,442	0.00%
2023/02/08	0.3	59.39	1	59.20	59.20	-0.7	14,506	0.00%
2023/02/06	0.2	59.56	0	0.00	59.40	0.2	14,380	0.00%
2023/02/03	1	59.80	0	0.00	59.80	1	14,258	0.01%
2023/02/02	5	60.10	5	59.80	60.50	0	14,283	0.00%
2023/01/31	1	60.50	0	0.00	60.20	1	14,018	0.01%
2023/01/30	0.3	60.43	0	0.00	61.00	0.3	13,815	0.00%
2023/01/17	0	0.00	2	60.00	59.80	-2	13,454	-0.01%
2023/01/16	1	59.30	1.3	59.33	59.40	-0.3	13,298	0.00%
2023/01/13	0	58.70	0.1	59.00	58.70	-0.1	13,228	0.00%
2023/01/12	0.1	58.60	2	58.70	58.90	-1.9	13,367	-0.01%
2023/01/10	5	59.20	0	0.00	59.20	5	13,552	0.04%
2023/01/09	0.3	59.30	8	59.51	59.60	-7.8	13,546	-0.06%
2023/01/05	3.2	58.17	2	58.30	58.50	1.2	13,640	0.01%
2023/01/03	1.1	55.61	0	0.00	56.40	1.1	13,773	0.01%
2022/12/30	0.2	56.30	0	0.00	56.30	0.2	13,759	0.00%
2022/12/29	1.1	56.02	0	0.00	56.00	1.1	13,846	0.01%
2022/12/23	0.3	56.50	0	0.00	56.70	0.3	14,784	0.00%
2022/12/22	0	0.00	15	56.60	56.80	-15	15,006	-0.10%
2022/12/21	0	56.20	0	0.00	56.20	0	15,258	0.00%
2022/12/20	1.1	55.34	0	0.00	56.20	1.1	15,379	0.01%
2022/12/16	1	56.60	0	0.00	56.10	1	15,360	0.01%
2022/12/15	5	57.10	0	0.00	57.30	5	15,307	0.03%
2022/12/14	1	57.60	0	0.00	57.50	1	15,496	0.01%
2022/12/13	0	0.00	1	57.80	57.60	-1	15,523	-0.01%
2022/12/12	12.1	55.45	0	0.00	57.50	12.1	15,523	0.08%
2022/12/09	0.2	57.70	0	57.60	57.50	0.2	15,492	0.00%
2022/12/08	1.3	57.10	0	0.00	57.00	1.3	15,543	0.01%
2022/12/06	0.3	58.43	0	0.00	58.40	0.3	15,598	0.00%
2022/12/05	0.2	59.90	6.1	59.80	59.20	-5.9	15,665	-0.04%
2022/12/02	1	60.10	0	0.00	60.10	1	15,697	0.01%
2022/12/01	0	60.40	0.3	60.64	60.40	-0.2	15,818	0.00%
2022/11/30	0.5	60.09	8.5	59.81	60.80	-7.9	15,651	-0.05%
2022/11/29	0	0.00	0.2	59.00	59.60	-0.2	15,187	0.00%
2022/11/25	4	57.80	0	0.00	57.90	4	14,874	0.03%
2022/11/24	1	57.40	2.1	57.60	57.70	-1.1	14,815	-0.01%
2022/11/23	2.1	57.05	0	0.00	57.10	2.1	14,784	0.01%
2022/11/21	2.7	55.12	0	0.00	55.50	2.7	14,781	0.02%
2022/11/17	1	54.90	0	0.00	55.50	1	14,939	0.01%
2022/11/15	0	56.20	1	56.00	56.40	-1	14,972	-0.01%
2022/11/14	0.9	55.82	1.1	56.09	56.30	-0.3	14,896	0.00%
2022/11/11	0	0.00	6	55.37	55.50	-6	14,748	-0.04%
2022/11/09	4.1	53.88	11	53.77	53.70	-6.9	14,324	-0.05%
2022/11/08	0.3	53.20	1	53.10	53.20	-0.7	14,272	-0.01%
2022/11/07	3.2	52.48	3	52.27	52.80	0.2	14,314	0.00%
2022/11/03	2.1	51.62	0	0.00	51.70	2.1	14,659	0.01%
2022/11/01	2.2	51.64	0	0.00	52.00	2.2	14,820	0.01%
2022/10/31	1.9	51.46	0	0.00	51.00	1.9	15,003	0.01%
2022/10/27	1	51.30	1	51.20	51.10	0	15,265	0.00%
2022/10/26	0	50.00	25	50.57	50.40	-25	15,365	-0.16%
2022/10/25	0	0.00	6	49.51	49.95	-6	15,349	-0.04%
2022/10/24	0.1	50.00	0	0.00	49.80	0.1	15,418	0.00%
2022/10/21	0	49.70	0	0.00	49.65	0	15,610	0.00%
2022/10/20	1	49.55	0	0.00	49.95	1	16,274	0.01%
2022/10/19	3	50.90	0	0.00	50.40	3	16,593	0.02%
2022/10/18	5	49.92	0	0.00	50.50	5	16,666	0.03%
2022/10/17	11	48.23	0	0.00	48.70	11	16,711	0.07%
2022/10/14	20.3	48.60	0	0.00	48.45	20.3	16,847	0.12%
2022/10/13	3	48.97	0	0.00	48.15	3	17,060	0.02%
2022/10/12	1.1	49.44	0	0.00	49.60	1.1	17,138	0.01%
2022/10/11	1.1	49.53	5	49.83	49.50	-3.9	17,391	-0.02%
2022/10/05	0	0.00	3.3	50.42	50.60	-3.3	17,977	-0.02%
2022/10/04	5	48.90	0	0.00	49.45	5	18,198	0.03%
2022/09/29	1.1	50.02	10	50.80	50.30	-8.9	17,935	-0.05%
2022/09/28	3.4	51.67	0	0.00	50.10	3.4	17,904	0.02%
2022/09/26	0.1	52.90	0	0.00	52.90	0.1	17,813	0.00%
2022/09/23	0.2	54.40	0	0.00	53.80	0.2	17,932	0.00%
2022/09/22	1	53.90	0	0.00	54.40	1	18,087	0.01%
2022/09/21	3.3	56.75	0.1	57.10	56.50	3.2	17,955	0.02%
2022/09/19	0	0.00	1	56.70	56.80	-1	17,853	-0.01%
2022/09/15	3	56.70	0.1	56.90	56.80	2.9	17,757	0.02%
2022/09/14	10	56.80	5	56.60	56.70	5	17,795	0.03%
2022/09/13	2.2	57.71	0	0.00	57.70	2.2	17,951	0.01%
2022/09/12	0	0.00	48	57.15	57.30	-48	18,122	-0.26%
2022/09/06	0.4	56.90	0	0.00	56.90	0.4	18,236	0.00%
2022/09/02	0.1	56.90	0	0.00	56.60	0.1	18,653	0.00%
2022/09/01	1	56.80	0	0.00	57.10	1	18,831	0.01%
2022/08/30	0	57.60	0	0.00	57.30	0	18,747	0.00%
2022/08/29	5.2	57.70	0	0.00	57.60	5.2	18,924	0.03%
2022/08/26	0.1	58.70	0	0.00	58.50	0.1	18,938	0.00%
2022/08/25	0	58.80	0	0.00	58.30	0	18,981	0.00%
2022/08/24	0.7	58.30	0	0.00	58.30	0.7	19,096	0.00%
2022/08/23	0.1	58.50	0	0.00	58.20	0.1	20,315	0.00%
2022/08/22	4.1	58.81	7	58.93	58.80	-2.9	20,608	-0.01%
2022/08/19	1	59.50	0	0.00	60.00	1	20,843	0.00%
2022/08/18	5	60.10	0	0.00	60.00	5	21,181	0.02%
2022/08/16	0	0.00	10	60.06	60.00	-10	21,915	-0.05%
2022/08/12	4	59.88	0.1	60.10	60.00	4	22,599	0.02%
2022/08/11	0.1	59.10	4	59.55	59.90	-4	22,914	-0.02%
2022/08/09	6	58.00	2.2	58.10	57.90	3.8	23,536	0.02%
2022/08/08	2.2	57.02	1.4	58.10	58.10	0.8	24,189	0.00%
2022/08/05	0	0.00	908	56.07	57.00	-908	24,727	-3.67%	大賣/鉅額交易
2022/08/03	2.1	55.82	0	0.00	56.60	2.1	25,415	0.01%
2022/08/02	1.1	55.90	0	0.00	56.60	1.1	25,976	0.00%
2022/07/29	2	56.10	0	0.00	56.10	2	27,374	0.01%
2022/07/28	1	56.10	0	0.00	56.30	1	27,378	0.00%
2022/07/27	2.4	55.12	0	0.00	55.30	2.4	27,223	0.01%
2022/07/26	6	59.12	0	0.00	59.20	6	26,627	0.02%
2022/07/21	2	58.30	0	0.00	58.40	2	26,216	0.01%
2022/07/20	0.1	58.30	11.9	59.22	58.10	-11.8	26,099	-0.05%
2022/07/19	24	58.70	0	0.00	58.60	24	26,050	0.09%
2022/07/15	2	57.60	0	0.00	57.30	2	25,728	0.01%
2022/07/13	0.3	58.80	2	58.80	58.70	-1.7	25,488	-0.01%
2022/07/12	4.3	56.32	0	0.00	55.80	4.3	25,377	0.02%
2022/07/07	1	57.60	1	59.30	59.20	0	24,927	0.00%
2022/07/06	0.1	58.60	0	0.00	58.20	0.1	24,827	0.00%
2022/07/04	1.4	58.37	0	0.00	57.90	1.4	24,607	0.01%
2022/07/01	1.4	58.37	1	59.30	58.30	0.4	24,789	0.00%
2022/06/30	1.3	60.12	0	0.00	59.80	1.3	24,569	0.01%
2022/06/29	1	60.80	0	0.00	60.80	1	24,593	0.00%
2022/06/24	0	0.00	1	61.40	61.90	-1	24,659	0.00%
2022/06/23	2.1	61.08	0.3	61.43	61.10	1.8	24,684	0.01%
2022/06/22	1.3	62.31	0	0.00	61.70	1.3	24,595	0.01%
2022/06/21	0	0.00	0.1	62.60	63.20	-0.1	24,682	0.00%
2022/06/17	4	60.88	0	0.00	60.80	4	24,543	0.02%
2022/06/16	0	0.00	1	62.60	61.90	-1	24,428	0.00%
2022/06/15	1.2	62.00	0	0.00	61.80	1.2	24,586	0.01%
2022/06/14	0.1	62.00	0	0.00	62.00	0.1	24,679	0.00%
2022/06/13	1	61.80	2	61.85	61.80	-1	24,582	0.00%
2022/06/10	1	62.90	0	0.00	62.90	1	24,422	0.00%
2022/06/09	1	63.80	1.6	63.40	63.40	-0.6	24,384	0.00%
2022/06/07	1	63.60	0	0.00	63.40	1	24,563	0.00%
2022/06/06	2.7	63.58	4.2	63.57	64.00	-1.5	24,544	-0.01%
2022/06/02	1.4	63.69	0	0.00	63.70	1.4	25,130	0.01%
2022/06/01	5	63.60	0	0.00	63.60	5	25,783	0.02%
2022/05/31	4	63.38	2	64.00	64.10	2	25,952	0.01%
2022/05/30	2.3	62.93	2	62.40	63.20	0.3	24,693	0.00%
2022/05/27	0.3	61.50	0.4	61.50	61.30	-0.1	24,505	0.00%
2022/05/26	4.3	59.74	5	60.10	59.70	-0.8	24,455	0.00%
2022/05/25	1.2	59.29	0	0.00	59.50	1.2	24,745	0.00%
2022/05/24	2.1	60.20	0	0.00	60.10	2.1	24,729	0.01%
2022/05/23	24.2	60.48	0	0.00	60.50	24.2	24,463	0.10%
2022/05/20	1.2	62.03	2	61.95	61.80	-0.9	24,138	0.00%
2022/05/19	3	61.63	2	62.00	61.60	1	23,987	0.00%
2022/05/18	4	63.68	0	0.00	63.70	4	23,626	0.02%
2022/05/17	3.1	61.77	0	0.00	61.60	3.1	23,407	0.01%
2022/05/16	7.5	62.00	0.2	62.00	62.40	7.3	23,070	0.03%
2022/05/13	2	63.55	4	63.35	63.50	-2	22,557	-0.01%
2022/05/12	9.2	64.48	1	64.70	63.30	8.2	22,023	0.04%
2022/05/11	3.1	66.17	0	0.00	66.20	3.1	21,432	0.01%
2022/05/10	2.6	66.94	0	0.00	67.10	2.6	21,167	0.01%
2022/05/09	4.6	68.83	11	68.30	67.80	-6.4	20,607	-0.03%
2022/05/06	10.6	70.87	0	0.00	71.30	10.6	20,087	0.05%
2022/05/05	618	74.70	0	0.00	74.50	618	19,489	3.17%	大買/鉅額交易
2022/04/29	30	73.90	0	0.00	74.40	30	20,183	0.15%
2022/04/28	2.2	72.83	0	0.00	73.40	2.2	20,493	0.01%
2022/04/27	1.3	73.72	2	74.00	73.20	-0.7	20,536	0.00%
2022/04/26	0	74.80	1	74.80	75.10	-1	20,477	0.00%
2022/04/25	2.1	74.28	3	74.30	74.80	-0.9	20,531	0.00%
2022/04/21	0	74.50	0	0.00	74.60	0	20,967	0.00%
2022/04/19	3	74.10	0	0.00	73.50	3	22,024	0.01%
2022/04/18	1	74.00	0	0.00	73.90	1	23,113	0.00%
2022/04/13	0.2	76.30	0	0.00	76.40	0.2	23,341	0.00%
2022/04/12	0	0.00	1	75.90	75.80	-1	23,389	0.00%
2022/04/11	2	76.20	0	0.00	76.50	2	23,312	0.01%
2022/04/08	0	76.30	0	76.30	76.30	0	23,313	0.00%
2022/04/07	1.2	76.00	3	76.13	76.00	-1.8	23,325	-0.01%
2022/04/06	5	77.06	1	76.40	77.50	4	23,191	0.02%
2022/04/01	1	76.90	1	77.10	77.10	0	23,165	0.00%
2022/03/30	0.3	76.00	1	76.20	76.10	-0.7	22,906	0.00%
2022/03/29	0	75.20	0	0.00	75.20	0	22,733	0.00%
2022/03/28	0	0.00	22	74.93	75.10	-22	22,732	-0.10%
2022/03/25	1	75.00	0	0.00	75.00	1	22,702	0.00%
2022/03/24	1	74.80	0	0.00	75.50	1	22,799	0.00%
2022/03/23	0	75.90	4	75.73	75.90	-4	24,044	-0.02%
2022/03/21	0	0.00	2	74.50	74.30	-2	23,744	-0.01%
2022/03/18	1	74.40	0	0.00	74.30	1	23,722	0.00%
2022/03/17	1	74.30	0.1	74.50	74.80	1	23,610	0.00%
2022/03/16	0	0.00	1	72.90	73.10	-1	23,482	0.00%
2022/03/15	2.6	72.70	4	72.70	72.70	-1.4	23,502	-0.01%
2022/03/14	3	73.17	0	0.00	72.70	3	23,667	0.01%
2022/03/11	0	0.00	16	72.80	72.70	-16	23,716	-0.07%
2022/03/10	0.2	73.80	1	73.10	73.80	-0.8	23,731	0.00%
2022/03/09	1	71.70	0	0.00	71.70	1	23,650	0.00%
2022/03/08	3.3	70.42	20.1	70.40	70.60	-16.8	23,509	-0.07%
2022/03/07	17.5	72.09	0	0.00	71.70	17.5	22,942	0.08%
2022/03/04	7.4	74.53	1	74.40	74.40	6.4	22,811	0.03%
2022/03/01	0.4	76.10	0	0.00	76.20	0.4	22,997	0.00%
2022/02/25	4.1	74.98	2	74.80	75.10	2.1	22,848	0.01%
2022/02/24	3.3	75.70	3	75.90	75.90	0.3	22,426	0.00%
2022/02/23	0	0.00	0.1	76.72	76.50	-0.1	22,153	0.00%
2022/02/22	4	76.48	0	0.00	76.50	4	22,435	0.02%
2022/02/21	3	77.27	0	0.00	77.60	3	22,575	0.01%
2022/02/18	1	77.90	1.1	77.93	77.80	-0.1	23,102	0.00%
2022/02/17	2.1	78.24	5	78.48	78.20	-2.9	23,247	-0.01%
2022/02/16	0	0.00	2	77.60	77.80	-2	23,189	-0.01%
2022/02/15	2	76.80	3	76.77	76.60	-1	23,115	0.00%
2022/02/14	1	76.20	0	0.00	76.10	1	23,054	0.00%
2022/02/11	0	0.00	0.3	77.20	77.30	-0.3	23,073	0.00%
2022/02/10	0	0.00	0.2	77.20	77.40	-0.2	23,110	0.00%
2022/02/08	3	76.67	0	0.00	76.80	3	23,129	0.01%
2022/02/07	3.4	76.85	1.5	76.49	77.10	1.9	23,051	0.01%
2022/01/26	4.3	75.37	0	0.00	75.60	4.3	22,821	0.02%
2022/01/25	10.2	75.38	15	75.45	75.50	-4.8	23,018	-0.02%
2022/01/21	4	76.78	0	0.00	76.70	4	23,084	0.02%
2022/01/20	6.2	78.12	2.1	78.54	78.30	4.2	22,715	0.02%
2022/01/18	1.7	79.64	2	79.70	79.40	-0.3	22,617	0.00%
2022/01/17	18.1	78.88	1.8	79.07	78.90	16.3	22,492	0.07%
2022/01/14	3.7	80.31	10.1	81.19	80.40	-6.4	22,259	-0.03%
2022/01/13	3.1	81.38	16.3	80.90	81.60	-13.2	21,985	-0.06%
2022/01/12	19.3	79.82	4.1	79.72	80.00	15.2	21,365	0.07%
2022/01/11	15	78.48	21.8	79.39	79.90	-6.8	20,931	-0.03%
2022/01/10	0.2	76.15	2	76.20	76.40	-1.8	19,839	-0.01%
2022/01/07	14.4	76.01	0	0.00	75.70	14.4	19,874	0.07%
2022/01/06	1.1	75.34	0	0.00	75.90	1.1	19,670	0.01%
2022/01/05	0	0.00	0.4	75.50	75.70	-0.4	19,602	0.00%
2022/01/04	3	75.30	2	75.60	75.30	1	19,658	0.01%
2022/01/03	2	75.40	12	76.40	75.30	-10	19,625	-0.05%
2021/12/30	4	76.38	0	0.00	76.30	4	19,745	0.02%
2021/12/29	0	0.00	9.8	76.28	76.60	-9.8	19,899	-0.05%
2021/12/28	0	75.70	0	0.00	75.90	0	19,971	0.00%
2021/12/27	8.2	75.32	0	0.00	75.20	8.2	20,035	0.04%
2021/12/24	1	74.80	8	75.14	75.20	-7	20,450	-0.03%
2021/12/23	0	74.80	0.8	74.80	74.80	-0.8	20,499	0.00%
2021/12/22	5	74.44	10	74.50	74.40	-5	20,660	-0.02%
2021/12/21	11	74.90	1	75.00	74.80	10	20,663	0.05%
2021/12/20	5	74.28	0	0.00	74.10	5	20,665	0.02%
2021/12/17	4	75.00	11.1	74.35	74.30	-7.1	20,632	-0.03%
2021/12/16	11	74.87	1	74.70	74.90	10	19,329	0.05%
2021/12/15	0.1	74.70	0	0.00	74.60	0.1	19,813	0.00%
2021/12/14	1	74.90	0	0.00	74.90	1	20,293	0.00%
2021/12/13	4	76.08	0	0.00	75.70	4	20,323	0.02%
2021/12/10	1	75.90	2	76.00	75.90	-1	20,383	0.00%
2021/12/09	0	0.00	2	76.10	76.00	-2	20,596	-0.01%
2021/12/08	1	75.30	8	75.26	76.00	-7	21,110	-0.03%
2021/12/07	2.1	74.33	1	75.10	75.30	1.1	20,922	0.01%
2021/12/06	1	74.00	0.1	74.10	74.10	0.9	20,895	0.00%
2021/12/03	1	73.90	0	0.00	73.90	1	21,114	0.00%
2021/12/02	3	73.73	6	73.80	73.70	-3	21,136	-0.01%
2021/12/01	0.2	74.10	0.1	73.60	74.10	0.2	21,743	0.00%
2021/11/30	2	73.50	2	73.50	73.10	0	22,098	0.00%
2021/11/29	6	73.48	2	73.70	73.50	4	21,815	0.02%
2021/11/26	9	74.51	0	0.00	74.20	9	21,766	0.04%
2021/11/25	18	74.43	10	74.30	74.30	8	21,798	0.04%
2021/11/24	0.1	74.70	0	0.00	74.40	0.1	22,013	0.00%
2021/11/23	6	74.48	0	0.00	74.30	6	22,200	0.03%
2021/11/22	1	74.80	10	74.60	74.40	-9	22,115	-0.04%
2021/11/19	5.7	74.86	3	75.37	74.80	2.7	22,104	0.01%
2021/11/18	0	76.40	1	77.10	76.40	-1	22,093	0.00%
2021/11/17	6	74.25	2.2	74.94	76.10	3.8	22,097	0.02%
2021/11/16	0	0.00	6	73.80	74.00	-6	21,727	-0.03%
2021/11/15	6	74.00	2	74.50	74.00	4	21,793	0.02%
2021/11/12	2.6	73.50	0	0.00	73.30	2.6	21,758	0.01%
2021/11/11	7	73.10	0	0.00	73.00	7	21,928	0.03%
2021/11/10	0	0.00	10	73.20	73.00	-10	22,005	-0.05%
2021/11/09	3.1	73.17	2.1	73.54	73.10	1	21,976	0.00%
2021/11/08	11.6	73.14	3	73.40	73.60	8.6	22,005	0.04%
2021/11/05	1.2	72.31	0	0.00	72.50	1.2	22,472	0.01%
2021/11/04	0.9	72.70	0	0.00	72.50	0.9	22,426	0.00%
2021/11/02	2.2	72.49	100	72.50	72.60	-97.8	22,465	-0.44%
2021/11/01	2.1	73.03	1	73.20	73.10	1.1	22,134	0.00%
2021/10/29	45.8	73.59	5.6	73.57	73.60	40.3	21,917	0.18%
2021/10/28	1	74.50	1	74.50	74.50	0	21,354	0.00%
2021/10/27	55	74.54	10	74.50	75.00	45	21,533	0.21%
2021/10/26	0.1	75.50	0	0.00	75.50	0.1	21,825	0.00%
2021/10/25	0.5	74.90	0	0.00	74.80	0.5	21,970	0.00%
2021/10/22	1	74.20	0.3	74.40	74.10	0.7	22,412	0.00%
2021/10/21	11	74.82	1	74.50	74.80	10	22,994	0.04%
2021/10/20	1	74.20	0	0.00	74.30	1	23,928	0.00%
2021/10/19	1	74.90	0	0.00	74.80	1	24,513	0.00%
2021/10/18	0	0.00	1	75.50	75.10	-1	25,018	0.00%
2021/10/15	1.7	74.91	1	75.50	75.10	0.7	25,417	0.00%
2021/10/14	0	0.00	1	74.80	74.40	-1	25,773	0.00%
2021/10/13	1	74.20	0	0.00	74.50	1	26,599	0.00%
2021/10/12	0	0.00	0.5	74.27	74.80	-0.5	27,409	0.00%
2021/10/08	2	75.20	100	75.10	75.30	-98	27,716	-0.35%
2021/10/07	0	0.00	0.3	75.93	75.50	-0.3	28,192	0.00%
2021/10/06	2.2	73.87	0.4	74.70	74.70	1.9	28,474	0.01%
2021/10/05	2	73.60	1.5	73.87	73.80	0.5	29,237	0.00%
2021/10/04	2.3	74.55	4	75.75	74.40	-1.7	29,236	-0.01%
2021/10/01	8.7	75.27	12	76.08	75.40	-3.3	29,267	-0.01%
2021/09/30	112.2	76.89	0	0.00	76.70	112.2	28,911	0.39%	大買/鉅額交易
2021/09/29	0	0.00	1	76.70	76.70	-1	28,935	0.00%
2021/09/27	0.7	77.90	0	0.00	77.70	0.7	28,897	0.00%
2021/09/24	8	77.46	1	77.50	77.50	7	28,910	0.02%
2021/09/23	1	77.50	1.2	77.85	77.40	-0.2	29,021	0.00%
2021/09/22	8.2	76.75	1	77.20	77.10	7.2	29,044	0.02%
2021/09/17	11	79.62	126	79.74	78.80	-115	28,590	-0.40%	大賣/鉅額交易
2021/09/16	1	80.60	0	0.00	80.70	1	28,189	0.00%
2021/09/14	3	81.80	3	81.00	80.80	0	27,943	0.00%
2021/09/13	25	80.70	7.1	80.66	81.40	18	27,843	0.06%
2021/09/09	4	76.35	0	0.00	77.40	4	28,035	0.01%
2021/09/08	54	77.13	10	76.60	77.40	44	27,917	0.16%
2021/09/07	17.1	77.88	3	78.00	78.10	14.1	27,716	0.05%
2021/09/06	5	77.30	0	0.00	77.20	5	27,656	0.02%
2021/09/03	5	84.30	2	84.40	84.80	3	27,059	0.01%
2021/09/01	3	84.40	0	0.00	84.20	3	26,371	0.01%
2021/08/31	0	0.00	9	84.47	85.00	-9	26,181	-0.03%
2021/08/30	1	84.00	0.4	84.02	84.80	0.6	25,889	0.00%
2021/08/27	0	0.00	2	83.00	83.50	-2	25,694	-0.01%
2021/08/26	0.1	80.90	0	0.00	81.30	0.1	25,664	0.00%
2021/08/25	1.2	80.72	1	80.80	80.80	0.2	25,798	0.00%
2021/08/24	51	79.91	3	79.73	80.40	48	25,725	0.19%
2021/08/23	1.1	78.52	15.2	78.49	79.00	-14.2	25,584	-0.06%
2021/08/20	0.1	76.00	0	0.00	76.50	0.1	25,472	0.00%
2021/08/19	0.3	77.13	1	77.70	77.00	-0.7	26,040	0.00%
2021/08/18	2	77.60	1	77.80	78.00	1	25,902	0.00%
2021/08/17	0	77.90	5	77.76	78.20	-5	26,016	-0.02%
2021/08/16	2	76.90	6	77.50	76.50	-4	25,957	-0.02%
2021/08/13	2	78.20	0	0.00	78.10	2	26,571	0.01%
2021/08/12	0	0.00	4	78.70	78.80	-4	26,794	-0.01%
2021/08/11	12	78.23	10	78.56	79.20	2	27,129	0.01%
2021/08/10	0	0.00	6	76.20	76.00	-6	27,455	-0.02%
2021/08/09	0	0.00	0.5	75.80	76.10	-0.5	28,302	0.00%
2021/08/06	1	75.70	1	75.70	76.00	0	28,733	0.00%
2021/08/04	0	0.00	0.5	76.30	76.30	-0.5	31,868	0.00%
2021/08/02	0	0.00	1	75.40	76.50	-1	34,382	0.00%
2021/07/28	2	74.95	1	75.20	75.60	1	35,189	0.00%
2021/07/27	8.4	76.42	13	77.99	76.40	-4.6	35,754	-0.01%
2021/07/26	12.1	80.37	5	79.48	78.50	7.1	36,651	0.02%
2021/07/23	10.2	84.29	4.1	84.34	85.00	6.1	35,783	0.02%
2021/07/22	5	84.00	15	83.09	84.10	-10	35,413	-0.03%
2021/07/21	1.1	81.64	1	82.00	81.80	0.1	35,067	0.00%
2021/07/20	3.9	81.60	3	81.53	81.50	0.9	35,157	0.00%
2021/07/19	14.1	83.84	6	84.20	83.00	8.1	34,832	0.02%
2021/07/16	12	81.67	3	82.30	82.90	9	34,503	0.03%
2021/07/15	6	79.62	3	79.77	79.50	3	33,951	0.01%
2021/07/14	0	0.00	5	78.16	78.10	-5	33,901	-0.01%
2021/07/13	1	77.00	1	77.40	76.20	0	33,916	0.00%
2021/07/12	1	76.30	40	76.35	76.10	-39	33,786	-0.12%
2021/07/09	1	74.00	0	0.00	74.20	1	33,694	0.00%
2021/07/07	1	73.80	8	73.80	74.00	-7	33,896	-0.02%
2021/07/05	0	0.00	4	73.60	73.90	-4	34,315	-0.01%
2021/07/01	1.7	73.86	1	73.90	73.40	0.7	34,570	0.00%
2021/06/30	1	73.70	0	0.00	73.90	1	34,764	0.00%
2021/06/29	0	0.00	4	72.58	72.60	-4	35,045	-0.01%
2021/06/25	0	0.00	2	72.90	72.90	-2	35,800	-0.01%
2021/06/24	0	0.00	1	71.80	71.90	-1	35,812	0.00%
2021/06/23	0	0.00	6	71.38	71.80	-6	36,140	-0.02%
2021/06/22	2	70.70	9	70.73	70.70	-7	36,335	-0.02%
2021/06/21	9.2	70.04	4	69.85	70.00	5.2	36,352	0.01%
2021/06/18	1.1	71.80	0	0.00	71.30	1.1	36,089	0.00%
2021/06/17	1	72.30	0	0.00	72.30	1	35,879	0.00%
2021/06/16	0	72.60	0	72.90	72.60	0	36,428	0.00%
2021/06/15	1	73.10	0	0.00	73.00	1	36,476	0.00%
2021/06/11	1	74.10	2	74.05	73.80	-1	36,693	0.00%
2021/06/10	2	73.45	2	73.55	73.80	0	36,729	0.00%
2021/06/09	1	73.10	0	0.00	72.90	1	37,125	0.00%
2021/06/08	0	0.00	1	73.30	73.70	-1	37,549	0.00%
2021/06/07	1.2	71.69	2	72.90	73.20	-0.8	38,854	0.00%
2021/06/04	2.2	72.79	0	0.00	72.90	2.2	39,203	0.01%
2021/06/03	4	74.10	3	74.90	73.60	1	39,914	0.00%
2021/06/02	9	73.81	14	73.37	74.50	-5	40,087	-0.01%
2021/06/01	0	0.00	2	72.45	73.00	-2	39,920	-0.01%
2021/05/31	2	72.35	18	72.03	72.30	-16	40,115	-0.04%
2021/05/28	5	71.56	15	71.97	72.00	-10	40,194	-0.02%
2021/05/27	5	70.62	0	0.00	71.60	5	40,267	0.01%
2021/05/26	2	71.55	0	0.00	71.60	2	40,456	0.00%
2021/05/25	9	71.87	1	72.20	71.90	8	41,177	0.02%
2021/05/24	8	71.35	9	71.64	72.00	-1	41,309	0.00%
2021/05/21	1	72.50	6	73.10	72.00	-5	41,400	-0.01%
2021/05/20	1	69.50	1.1	70.97	70.20	-0.1	40,820	0.00%
2021/05/19	5	70.96	2	70.80	70.60	3	40,702	0.01%
2021/05/18	6	70.90	5	70.84	71.40	1	40,660	0.00%
2021/05/17	2	65.53	11	66.40	65.60	-9	40,601	-0.02%
2021/05/14	5	70.16	2	70.10	69.60	3	39,774	0.01%
2021/05/13	12.2	69.52	3.3	68.78	68.60	8.9	39,246	0.02%
2021/05/12	18.1	70.68	11	71.30	70.00	7.1	38,421	0.02%
2021/05/11	38.1	76.10	48	74.71	74.80	-9.9	36,694	-0.03%
2021/05/10	18	73.42	17	75.82	76.60	1	35,260	0.00%
2021/05/07	5.7	70.20	9	70.51	70.80	-3.4	34,384	-0.01%
2021/05/06	2.3	69.29	0	0.00	69.60	2.3	34,193	0.01%
2021/05/05	24	69.30	3	69.70	69.50	21	33,736	0.06%
2021/05/04	12	68.33	5	68.60	67.40	7	33,156	0.02%
2021/05/03	10.3	69.75	6	70.25	68.80	4.3	32,463	0.01%
2021/04/29	7	64.40	0	0.00	64.20	7	31,048	0.02%
2021/04/28	0	0.00	3	64.87	65.10	-3	30,854	-0.01%
2021/04/27	0	0.00	2.2	64.49	64.90	-2.2	30,724	-0.01%
2021/04/26	5	63.80	3	63.43	64.10	2	30,536	0.01%
2021/04/23	0	0.00	7	61.21	61.30	-7	30,234	-0.02%
2021/04/22	7	61.71	3	61.40	61.10	4	30,326	0.01%
2021/04/21	1	61.10	4	60.90	61.40	-3	30,017	-0.01%
2021/04/20	3	62.10	11	61.55	61.80	-8	30,043	-0.03%
2021/04/19	11	60.81	10	61.24	61.80	1	30,178	0.00%
2021/04/16	12	59.52	0	0.00	60.00	12	30,110	0.04%
2021/04/15	1	58.10	13	58.92	60.00	-12	30,284	-0.04%
2021/04/14	5	57.36	11	56.76	57.10	-6	29,598	-0.02%
2021/04/13	7	58.14	0	0.00	57.80	7	29,559	0.02%
2021/04/12	11	57.82	2	57.45	58.00	9	29,197	0.03%
2021/04/09	6	56.60	11	56.53	56.40	-5	28,971	-0.02%
2021/04/08	3	57.00	2	56.90	56.90	1	28,985	0.00%
2021/04/07	5	57.20	0	0.00	57.50	5	29,180	0.02%
2021/04/06	4.4	58.19	20	57.55	57.30	-15.6	28,913	-0.05%
2021/04/01	10	57.60	15	57.67	57.80	-5	28,624	-0.02%
2021/03/31	18.4	56.95	1	56.80	56.80	17.4	28,086	0.06%
2021/03/30	9	56.72	32.3	55.90	56.80	-23.3	27,757	-0.08%
2021/03/29	1	55.80	31	55.80	55.90	-30	27,361	-0.11%
2021/03/26	5	55.40	1	56.00	55.50	4	27,328	0.01%
2021/03/25	0	0.00	12	54.92	55.30	-12	27,357	-0.04%
2021/03/24	31	54.97	20	54.40	54.40	11	27,212	0.04%
2021/03/23	60	54.60	1	54.60	54.50	59	27,030	0.22%
2021/03/22	2	53.65	0	0.00	53.90	2	26,920	0.01%
2021/03/19	6	53.70	0	0.00	53.70	6	27,234	0.02%
2021/03/18	2	54.55	10	55.10	54.40	-8	26,995	-0.03%
2021/03/17	19	54.92	1	54.70	54.50	18	27,457	0.07%
2021/03/16	1.3	55.40	0	0.00	55.40	1.3	27,420	0.00%
2021/03/15	10	56.40	10	55.50	55.50	0	27,388	0.00%
2021/03/12	1	55.30	7	54.83	54.90	-6	27,099	-0.02%
2021/03/11	0	0.00	16	55.89	55.40	-16	26,922	-0.06%
2021/03/10	18	53.87	13	53.68	54.00	5	25,773	0.02%
2021/03/09	26	53.20	15	53.82	53.70	11	25,454	0.04%
2021/03/08	0	0.00	13	51.96	52.10	-13	24,877	-0.05%
2021/03/05	12	50.52	0	0.00	50.80	12	24,534	0.05%
2021/03/04	2	50.30	1	50.30	50.60	1	25,238	0.00%
2021/03/03	0.1	51.00	0	0.00	51.00	0.1	25,089	0.00%
2021/03/02	7	50.90	54	50.79	50.10	-47	24,982	-0.19%
2021/02/26	23	50.75	70	50.49	49.90	-47	24,694	-0.19%
2021/02/25	11	50.69	30	51.54	51.70	-19	23,847	-0.08%
2021/02/24	114	49.98	2	50.10	50.00	112	23,128	0.48%	大買/鉅額交易
2021/02/23	2	49.88	0	0.00	49.75	2	22,937	0.01%
2021/02/22	3	49.77	11	49.49	48.95	-8	22,702	-0.04%
2021/02/19	16.1	49.06	5	49.20	49.10	11.1	22,644	0.05%
2021/02/18	10	49.80	5	49.75	49.20	5	22,724	0.02%
2021/02/17	2	49.20	8.5	48.84	48.90	-6.5	22,516	-0.03%
2021/02/04	4	47.26	0	0.00	47.10	4	22,053	0.02%
2021/02/03	1.1	47.26	7	47.44	47.60	-5.9	22,835	-0.03%
2021/02/01	4	45.95	0	0.00	45.95	4	22,665	0.02%
2021/01/29	6	45.74	0	0.00	45.55	6	22,644	0.03%
2021/01/28	2.3	46.07	0	0.00	46.20	2.3	22,410	0.01%
2021/01/26	6	46.65	0	0.00	46.50	6	22,119	0.03%
2021/01/25	1	47.40	0.1	47.70	47.40	1	21,928	0.00%
2021/01/22	0	0.00	0.3	46.50	46.25	-0.3	21,726	0.00%
2021/01/21	0.3	46.55	0	0.00	46.20	0.3	21,634	0.00%
2021/01/20	3	46.32	0	0.00	46.20	3	21,583	0.01%
2021/01/19	10	47.30	0	0.00	47.25	10	21,378	0.05%
2021/01/18	3	46.67	0	0.00	46.95	3	21,305	0.01%
2021/01/15	1	47.60	1	48.10	47.60	0	21,046	0.00%
2021/01/14	5	48.43	0	0.00	48.45	5	20,910	0.02%
2021/01/13	0	0.00	4	48.23	48.30	-4	20,703	-0.02%
2021/01/12	5	47.99	2	48.10	47.75	3	20,349	0.01%
2021/01/11	3	47.88	0	0.00	47.40	3	19,832	0.02%
2021/01/08	0	0.00	20	47.49	47.45	-20	19,420	-0.10%
2021/01/07	1	46.25	4	46.24	46.20	-3	18,928	-0.02%
2021/01/06	1	45.55	0	0.00	45.60	1	18,827	0.01%
2021/01/05	0.1	46.35	0	0.00	46.35	0.1	18,643	0.00%
2021/01/04	4	46.18	0	0.00	46.25	4	18,599	0.02%
2020/12/31	1	46.75	1	46.30	46.75	0	18,506	0.00%
2020/12/30	0	0.00	8	46.64	46.90	-8	18,315	-0.04%
2020/12/29	0	0.00	1	45.55	45.50	-1	17,978	-0.01%
2020/12/25	1.4	45.56	0	0.00	45.50	1.4	18,122	0.01%
2020/12/24	0.2	45.65	0	0.00	45.55	0.2	18,141	0.00%
2020/12/23	2	44.50	0	0.00	44.80	2	17,948	0.01%
2020/12/22	8	45.16	0	0.00	44.90	8	17,960	0.04%
2020/12/21	18.2	45.42	0	0.00	45.50	18.2	18,211	0.10%
2020/12/18	0	0.00	2	46.30	46.00	-2	18,064	-0.01%
2020/12/17	0.4	46.34	1	46.45	46.20	-0.6	17,979	0.00%
2020/12/16	0	0.00	6	46.44	46.35	-6	18,050	-0.03%
2020/12/15	6.8	45.65	0	0.00	45.85	6.8	18,040	0.04%
2020/12/14	1.3	47.04	14	47.43	47.30	-12.8	17,640	-0.07%
2020/12/11	0	0.00	12	47.50	47.20	-12	17,326	-0.07%
2020/12/09	2	44.85	1	44.90	45.10	1	16,532	0.01%
2020/12/08	0	0.00	20	44.90	45.40	-20	16,584	-0.12%
2020/12/07	10	45.25	11	45.34	45.60	-1	16,494	-0.01%
2020/12/03	0.1	44.45	0	0.00	44.45	0.1	16,105	0.00%
2020/12/02	2	44.45	0	0.00	44.55	2	15,890	0.01%
2020/12/01	0	44.80	0	0.00	44.80	0	15,675	0.00%
2020/11/30	5	44.91	0	0.00	44.30	5	15,570	0.03%
2020/11/26	21	45.59	3	45.58	45.60	18	14,746	0.12%
2020/11/25	1	45.00	0	0.00	45.15	1	14,672	0.01%
2020/11/24	0	0.00	2	45.10	44.95	-2	14,637	-0.01%
2020/11/20	3	44.63	0	0.00	44.90	3	14,590	0.02%
2020/11/18	1	45.50	100	45.59	45.50	-99	14,881	-0.67%
2020/11/17	0	0.00	3	45.70	45.55	-3	14,877	-0.02%
2020/11/16	2	45.65	0	0.00	45.55	2	14,813	0.01%
2020/11/13	0	0.00	12	45.20	45.30	-12	14,784	-0.08%
2020/11/12	1	45.00	11	45.03	45.20	-10	14,647	-0.07%
2020/11/11	110	44.78	15	44.94	45.55	95	14,376	0.66%	大買/
2020/11/10	1	43.30	0	0.00	43.60	1	13,554	0.01%
2020/11/04	0	41.65	0	0.00	41.65	0	13,527	0.00%
2020/11/03	0.1	41.60	1	41.45	41.60	-0.9	13,592	-0.01%
2020/10/23	0	0.00	20	41.40	41.40	-20	13,717	-0.15%
2020/10/20	5	41.35	0	0.00	41.40	5	13,680	0.04%
2020/10/19	15	41.50	0	0.00	41.45	15	13,652	0.11%
2020/10/14	93	41.72	2	41.75	41.80	91	13,725	0.66%
2020/10/06	2	41.35	0	0.00	41.50	2	13,534	0.01%
2020/10/05	10	41.45	0	0.00	41.20	10	13,460	0.07%
2020/09/30	0	41.80	1	41.85	41.90	-1	13,544	-0.01%
2020/09/29	0	0.00	1	41.60	41.65	-1	13,566	-0.01%
2020/09/28	1	41.15	0	0.00	41.30	1	13,654	0.01%
2020/09/24	2	40.70	0	0.00	40.60	2	13,700	0.01%
2020/09/23	1	41.35	2	41.50	41.75	-1	13,275	-0.01%
2020/09/17	0	0.00	1	43.70	43.25	-1	13,119	-0.01%
2020/09/16	0	0.00	11	43.75	43.75	-11	13,096	-0.08%
2020/09/15	0	0.00	5	43.70	43.75	-5	13,018	-0.04%
2020/09/14	2	43.63	0	0.00	43.65	2	13,087	0.02%
2020/09/11	3	43.40	0	0.00	43.45	3	13,010	0.02%
2020/09/09	2	41.80	0	0.00	42.25	2	12,854	0.02%
2020/09/08	0	42.50	0	0.00	42.50	0	12,825	0.00%
2020/09/07	0	0.00	15	42.42	42.45	-15	12,905	-0.12%
2020/09/04	7	42.30	0	0.00	42.45	7	13,169	0.05%
2020/09/03	5.1	42.75	5	42.85	42.75	0.1	13,311	0.00%
2020/09/01	2	42.50	0	0.00	42.80	2	13,346	0.02%
2020/08/31	6	42.99	0	0.00	42.80	6	13,272	0.05%
2020/08/28	5	43.40	0	0.00	43.30	5	13,213	0.04%
2020/08/26	0	0.00	5	43.25	43.40	-5	13,235	-0.04%
2020/08/25	0	0.00	4	43.46	43.40	-4	13,156	-0.03%
2020/08/21	2	41.95	0	0.00	41.80	2	12,897	0.02%
2020/08/20	0.2	41.60	0	0.00	41.40	0.2	12,766	0.00%
2020/08/19	0	0.00	4	43.05	42.75	-4	12,709	-0.03%
2020/08/18	0	42.50	2	42.55	42.55	-2	12,493	-0.02%
2020/08/17	0	0.00	2	42.30	42.50	-2	12,560	-0.02%
2020/08/14	1	41.90	0	0.00	41.85	1	12,580	0.01%
2020/08/12	0	0.00	5	41.85	41.85	-5	12,773	-0.04%
2020/08/11	5	41.95	6	42.25	41.75	-1	12,660	-0.01%
2020/08/07	1	41.40	0	0.00	41.15	1	12,544	0.01%
2020/08/06	5.1	41.55	0	0.00	41.55	5.1	12,531	0.04%
2020/08/04	0	0.00	5	41.35	41.30	-5	12,604	-0.04%
2020/07/30	0	0.00	1	41.85	42.20	-1	12,463	-0.01%
2020/07/29	2	41.85	0	0.00	41.80	2	12,418	0.02%
2020/07/28	1	41.85	0	0.00	41.70	1	12,617	0.01%
2020/07/21	1	42.55	0	0.00	42.50	1	12,846	0.01%
2020/07/20	0	42.65	0	0.00	42.65	0	12,732	0.00%
2020/07/15	0	0.00	2	43.00	42.80	-2	13,046	-0.02%
2020/07/14	0	0.00	6	43.00	42.70	-6	13,170	-0.05%
2020/07/07	1	43.05	13	43.13	43.30	-12	13,722	-0.09%
2020/07/06	20	43.20	1	43.15	43.30	19	13,742	0.14%
2020/07/03	0.1	42.80	1	42.70	42.80	-0.9	13,867	-0.01%
2020/07/02	1	42.20	0	0.00	42.10	1	14,007	0.01%
2020/07/01	2	42.15	0	0.00	42.30	2	14,311	0.01%
2020/06/30	8.2	43.89	0	0.00	43.90	8.2	14,307	0.06%
2020/06/29	2	43.73	0	0.00	43.80	2	14,241	0.01%
2020/06/22	2	43.53	0	0.00	43.60	2	14,552	0.01%
2020/06/19	0	0.00	1	43.70	43.60	-1	14,773	-0.01%
2020/06/17	2	44.28	0	0.00	44.30	2	15,019	0.01%
2020/06/16	0	0.00	1	44.25	44.10	-1	15,493	-0.01%
2020/06/15	2	43.15	0	0.00	43.10	2	16,095	0.01%
2020/06/12	1	42.70	0	0.00	43.25	1	16,407	0.01%
2020/06/11	3	43.88	11	43.80	43.60	-8	16,848	-0.05%
2020/06/10	1	44.60	3	44.65	44.60	-2	17,044	-0.01%
2020/06/08	0	0.00	1	43.65	43.85	-1	18,181	-0.01%
2020/06/05	1	43.35	0	0.00	43.50	1	18,324	0.01%
2020/06/04	0	43.50	1	43.45	43.55	-1	18,566	-0.01%
2020/06/03	0.1	43.35	1	43.45	43.55	-0.9	18,973	0.00%
2020/06/02	1	42.90	0	0.00	42.95	1	18,957	0.01%
2020/05/28	0	0.00	1	42.85	42.05	-1	18,742	-0.01%
2020/05/27	2	42.55	2	42.60	42.65	0	18,852	0.00%
2020/05/26	0	0.00	1	42.80	42.45	-1	18,940	-0.01%
2020/05/22	2	41.70	0	0.00	41.70	2	18,881	0.01%
2020/05/19	0	42.00	2	41.98	42.00	-2	18,690	-0.01%
2020/05/15	3	41.10	0	0.00	41.15	3	18,430	0.02%
2020/05/13	0.8	41.15	0	0.00	40.95	0.8	18,156	0.00%
2020/05/12	1	41.00	0	0.00	41.20	1	18,167	0.01%
2020/05/08	0	0.00	1	41.05	40.65	-1	18,241	-0.01%
2020/05/07	0	0.00	1	40.65	40.50	-1	18,279	-0.01%
2020/05/05	2	40.65	10	40.75	40.65	-8	18,380	-0.04%
2020/05/04	11	41.02	1	41.25	40.75	10	18,411	0.05%
2020/04/30	0	0.00	9	41.94	42.30	-9	18,225	-0.05%
2020/04/29	6	40.62	11.8	41.14	41.05	-5.8	18,188	-0.03%
2020/04/24	2	39.20	0	0.00	39.20	2	18,683	0.01%
2020/04/23	1	39.65	0	0.00	39.60	1	18,723	0.01%
2020/04/22	3	39.35	0	0.00	39.45	3	18,721	0.02%
2020/04/21	1	39.20	1	39.80	39.00	0	18,670	0.00%
2020/04/17	12	40.57	0	0.00	40.60	12	18,610	0.06%
2020/04/16	21	40.24	0	0.00	40.20	21	18,482	0.11%
2020/04/15	10	40.98	1	41.00	41.05	9	18,295	0.05%
2020/04/14	0	0.00	4	40.10	40.65	-4	18,190	-0.02%
2020/04/13	10	39.65	0	0.00	39.50	10	18,003	0.06%
2020/04/10	0	0.00	3	38.90	39.20	-3	17,881	-0.02%
2020/04/09	1	38.20	2	38.15	38.20	-1	17,767	-0.01%
2020/04/08	2	38.03	1	38.10	37.95	1	17,642	0.01%
2020/04/07	1	37.50	3	37.45	37.25	-2	17,403	-0.01%
2020/04/06	1	37.25	0	0.00	37.30	1	17,181	0.01%
2020/04/01	10	37.35	0	0.00	37.40	10	16,908	0.06%
2020/03/31	2	37.45	0	0.00	37.55	2	16,767	0.01%
2020/03/30	12	37.43	3.1	37.61	37.90	8.9	16,494	0.05%
2020/03/27	1	38.25	2	38.00	38.30	-1	16,359	-0.01%
2020/03/26	10	37.35	0	0.00	37.30	10	16,114	0.06%
2020/03/25	0.1	37.15	1	37.15	37.10	-0.9	16,112	-0.01%
2020/03/24	2	36.88	1	37.15	36.25	1	15,922	0.01%
2020/03/23	2	35.83	0	0.00	36.00	2	15,817	0.01%
2020/03/20	9	36.17	6	36.13	37.50	3	15,842	0.02%
2020/03/19	2.2	35.35	50	34.95	34.85	-47.8	15,428	-0.31%
2020/03/18	3.2	37.04	3	37.05	36.85	0.2	15,332	0.00%
2020/03/17	1	37.50	50	37.40	37.35	-49	15,127	-0.32%
2020/03/13	2	37.15	1	38.50	39.65	1	14,425	0.01%
2020/03/12	4	40.81	0	0.00	40.50	4	13,472	0.03%
2020/03/11	70	42.29	0	0.00	42.15	70	13,056	0.54%
2020/03/09	8	42.69	1	43.10	42.35	7	12,848	0.05%
2020/03/06	2	44.20	0.3	44.40	44.20	1.7	12,372	0.01%
2020/03/05	0	0.00	0.1	45.15	45.15	-0.1	12,347	0.00%
2020/03/04	4	44.45	0	0.00	44.45	4	12,451	0.03%
2020/03/03	1	44.10	0	0.00	44.15	1	12,548	0.01%
2020/03/02	0.1	44.05	0	0.00	43.95	0.1	12,678	0.00%
2020/02/27	0	0.00	1	44.35	44.45	-1	13,147	-0.01%
2020/02/25	0	0.00	1	44.95	44.95	-1	13,301	-0.01%
2020/02/21	4	45.75	0	0.00	45.70	4	13,244	0.03%
2020/02/20	7	46.00	0	0.00	46.10	7	13,321	0.05%
2020/02/18	0	46.00	0	0.00	46.00	0	13,310	0.00%
2020/02/17	0	0.00	1	45.80	45.95	-1	13,316	-0.01%
2020/02/14	0	0.00	1	46.15	46.15	-1	13,329	-0.01%
2020/02/12	0	0.00	30	46.40	46.35	-30	13,455	-0.22%
2020/02/11	0	0.00	30	45.95	46.00	-30	13,347	-0.22%
2020/02/07	0.1	45.40	0	0.00	45.40	0.1	14,026	0.00%
2020/02/06	3	45.63	2	45.75	46.00	1	14,017	0.01%
2020/02/05	2	44.98	0	0.00	45.40	2	13,961	0.01%
2020/02/04	1	44.85	0	0.00	45.05	1	13,912	0.01%
2020/02/03	22	44.10	0	0.00	44.15	22	13,979	0.16%
2020/01/31	0	0.00	2	45.20	45.05	-2	13,806	-0.01%
2020/01/30	30	45.25	7	45.51	45.00	23	13,719	0.17%
2020/01/20	2	47.10	0	0.00	47.10	2	13,126	0.02%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	1	46.00	46.00	-1	12,608	-0.01%
2020/01/03	0	0.00	5	46.64	46.75	-5	12,558	-0.04%
2019/12/27	2	46.60	2	46.65	46.75	0	12,512	0.00%
2019/12/26	4.5	46.42	0	0.00	46.50	4.5	12,435	0.04%
2019/12/25	1.5	46.43	0	0.00	46.45	1.5	12,509	0.01%
2019/12/23	4	46.43	4	46.50	46.65	0	12,613	0.00%
2019/12/20	1	46.80	0	0.00	46.75	1	12,650	0.01%
2019/12/19	0	0.00	140	46.61	46.75	-140	12,514	-1.12%	大賣/鉅額交易
2019/12/17	1	46.25	5	46.37	46.50	-4	12,454	-0.03%
2019/12/16	0	0.00	2	47.15	46.60	-2	12,268	-0.02%
2019/12/13	9	46.99	26	47.05	47.15	-17	12,136	-0.14%
2019/12/12	2	45.95	2	46.05	46.05	0	11,685	0.00%
2019/12/11	0	0.00	10	45.97	45.95	-10	11,598	-0.09%
2019/12/09	0	0.00	12	45.45	45.45	-12	11,404	-0.11%
2019/12/06	0	0.00	1	45.20	45.45	-1	11,572	-0.01%
2019/12/03	1	44.75	0	0.00	44.90	1	11,512	0.01%
2019/12/02	16.1	44.53	0	0.00	44.80	16.1	11,513	0.14%
2019/11/29	11	44.86	2	44.85	44.80	9	11,431	0.08%
2019/11/28	11	45.53	0	0.00	45.40	11	11,208	0.10%
2019/11/27	10	45.74	0	0.00	45.85	10	11,107	0.09%
2019/11/26	0	0.00	3.1	46.34	46.00	-3.1	10,945	-0.03%
2019/11/25	136	45.60	2	45.98	46.10	134	10,286	1.30%	大買/鉅額交易
2019/11/22	1	45.20	0	0.00	45.30	1	10,034	0.01%
2019/11/21	6.1	44.98	0	0.00	45.05	6.1	10,041	0.06%
2019/11/20	0.1	45.35	0	0.00	45.45	0.1	9,948	0.00%
2019/11/18	3	45.28	0	0.00	45.60	3	9,831	0.03%
2019/11/14	2	45.13	0	0.00	45.10	2	9,986	0.02%
2019/11/13	1	45.30	0	0.00	45.30	1	10,209	0.01%
2019/11/12	0	0.00	1.1	45.50	45.55	-1.1	10,259	-0.01%
2019/11/11	3	45.35	10	45.19	45.20	-7	10,222	-0.07%
2019/11/08	13	45.45	1	45.60	45.60	12	10,236	0.12%
2019/11/07	2	45.48	1	46.20	45.50	1	10,148	0.01%
2019/11/06	0	0.00	4	45.74	45.85	-4	9,873	-0.04%
2019/11/04	9	44.75	11	44.80	44.95	-2	9,414	-0.02%
2019/11/01	6	44.53	0	0.00	44.55	6	9,445	0.06%
2019/10/31	2	44.93	0	0.00	44.55	2	9,553	0.02%
2019/10/29	0	0.00	20	45.38	45.45	-20	9,564	-0.21%
2019/10/25	10	45.50	1	45.45	45.50	9	9,528	0.09%
2019/10/23	0	0.00	17	45.24	45.20	-17	9,479	-0.18%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	2	45.20	45.30	-2	9,504	-0.02%
2019/10/14	0	0.00	1	44.60	44.80	-1	9,512	-0.01%
2019/10/09	2	43.98	0	0.00	43.90	2	9,473	0.02%
2019/10/08	1	43.90	0	0.00	44.30	1	9,457	0.01%
2019/10/04	0	0.00	2	44.10	44.00	-2	9,453	-0.02%
2019/10/03	4	44.05	0	0.00	44.10	4	9,476	0.04%
2019/10/01	2	44.90	0	0.00	45.00	2	9,586	0.02%
2019/09/27	3	44.65	0	0.00	44.55	3	9,708	0.03%
2019/09/26	43	44.60	0	0.00	44.60	43	10,060	0.43%
2019/09/25	2	44.45	0	0.00	44.40	2	10,268	0.02%
2019/09/24	0	0.00	40	44.90	45.00	-40	10,405	-0.38%
2019/09/23	0	0.00	7	44.75	44.85	-7	10,504	-0.07%
2019/09/20	0	0.00	6	45.12	45.15	-6	10,806	-0.06%
2019/09/19	1	45.40	4	45.20	45.20	-3	10,757	-0.03%
2019/09/18	0	0.00	2	45.53	45.60	-2	10,735	-0.02%
2019/09/16	1	45.10	2	45.18	45.30	-1	10,762	-0.01%
2019/09/12	0	0.00	6	45.05	45.00	-6	10,726	-0.06%
2019/09/11	1	44.70	0	0.00	44.95	1	10,826	0.01%
2019/09/10	0	0.00	3	44.93	44.90	-3	10,813	-0.03%
2019/09/09	0	0.00	1	44.25	44.55	-1	10,670	-0.01%
2019/09/05	0	0.00	1	43.95	43.95	-1	10,660	-0.01%
2019/09/02	1	43.30	0	0.00	43.50	1	10,671	0.01%
2019/08/28	0	0.00	1	43.50	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	5	43.35	43.50	-5	10,851	-0.05%
2019/08/26	0	0.00	5	42.90	43.00	-5	10,789	-0.05%
2019/08/22	0	0.00	1	43.20	43.10	-1	10,813	-0.01%
2019/08/20	5	42.99	0	0.00	42.90	5	11,111	0.04%
2019/08/19	0	0.00	2	43.33	43.35	-2	11,128	-0.02%
2019/08/16	0	0.00	66	42.91	43.15	-66	11,048	-0.60%
2019/08/15	0	0.00	1	41.90	41.90	-1	10,942	-0.01%
2019/08/13	1	42.45	0	0.00	42.30	1	11,116	0.01%
2019/08/12	3	42.12	0	0.00	41.90	3	11,259	0.03%
2019/08/08	5	41.90	0	0.00	41.90	5	11,569	0.04%
2019/08/07	2	41.70	0	0.00	41.65	2	11,618	0.02%
2019/08/06	1	41.70	0	0.00	41.70	1	11,901	0.01%
2019/08/05	2	42.03	0	0.00	42.00	2	11,942	0.02%
2019/08/02	13	42.37	0	0.00	42.35	13	11,942	0.11%
2019/08/01	1	42.90	2	42.88	42.90	-1	12,024	-0.01%
2019/07/31	1	43.45	0	0.00	43.20	1	12,042	0.01%
2019/07/30	1	43.55	0	0.00	43.50	1	11,991	0.01%
2019/07/29	1	43.50	0	0.00	43.55	1	12,158	0.01%
2019/07/24	5	43.50	0	0.00	43.45	5	12,543	0.04%
2019/07/22	2	43.60	2	43.85	43.60	0	12,563	0.00%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/10	1	44.20	0	0.00	44.30	1	13,018	0.01%
2019/07/04	52	44.36	0	0.00	44.35	52	13,236	0.39%
2019/07/03	9	46.07	0	0.00	46.10	9	13,177	0.07%
2019/07/02	1	46.10	0	0.00	46.25	1	13,031	0.01%
2019/07/01	2	46.28	3	46.23	46.25	-1	12,781	-0.01%
2019/06/28	1	45.85	3	45.98	45.85	-2	12,611	-0.02%
2019/06/27	0	0.00	1	45.80	45.80	-1	12,572	-0.01%
2019/06/26	0	0.00	1	45.35	45.40	-1	12,505	-0.01%
2019/06/19	0	0.00	3	44.67	44.80	-3	12,755	-0.02%
2019/06/17	0	0.00	2	44.20	44.10	-2	12,868	-0.02%
2019/06/14	0	0.00	5	43.55	43.55	-5	13,091	-0.04%
2019/06/13	1	43.40	0	0.00	43.65	1	13,170	0.01%
2019/06/11	0	0.00	1	44.45	44.45	-1	13,372	-0.01%
2019/06/10	0	0.00	2	44.03	44.15	-2	13,370	-0.01%
2019/06/05	1	43.20	1	43.85	43.10	0	13,478	0.00%
2019/06/04	0	0.00	1	43.60	43.90	-1	13,470	-0.01%
2019/05/31	0	0.00	1	43.30	43.25	-1	13,432	-0.01%
2019/05/29	5	42.30	0	0.00	42.45	5	13,576	0.04%
2019/05/24	1	42.10	0	0.00	42.00	1	13,806	0.01%
2019/05/21	1	42.90	1	43.10	43.05	0	13,864	0.00%
2019/05/17	1	42.00	0	0.00	41.90	1	13,636	0.01%
2019/05/16	2	42.40	0	0.00	42.00	2	13,498	0.01%
2019/05/15	1	43.25	0	0.00	43.25	1	13,362	0.01%
2019/05/14	11	43.15	0	0.00	43.15	11	13,373	0.08%
2019/05/13	8	43.89	0	0.00	43.80	8	13,270	0.06%
2019/05/10	0	0.00	1	45.00	44.60	-1	13,345	-0.01%
2019/05/09	8	44.79	0	0.00	44.60	8	13,436	0.06%
2019/05/08	3	45.13	0	0.00	45.05	3	13,438	0.02%
2019/05/07	5	45.45	0	0.00	45.40	5	13,491	0.04%
2019/05/06	3	45.60	1	45.50	45.60	2	13,686	0.01%
2019/05/03	1	46.15	0	0.00	46.15	1	13,628	0.01%
2019/05/02	1	46.05	3	46.27	46.40	-2	13,506	-0.01%
2019/04/30	16	45.48	0	0.00	45.60	16	13,422	0.12%
2019/04/29	0	0.00	178	45.50	45.70	-178	13,422	-1.33%	大賣/鉅額交易
2019/04/25	0	0.00	1	45.15	45.20	-1	13,629	-0.01%
2019/04/22	1	45.25	0	0.00	45.25	1	14,494	0.01%
2019/04/19	1	45.30	0	0.00	45.20	1	14,744	0.01%
2019/04/18	2	44.95	0	0.00	45.00	2	14,768	0.01%
2019/04/17	1	45.30	1	45.35	45.20	0	14,610	0.00%
2019/04/16	1	45.25	0	0.00	45.30	1	14,477	0.01%
2019/04/12	170	45.70	0	0.00	45.70	170	14,335	1.19%	大買/鉅額交易
2019/04/10	0	0.00	1	45.45	45.50	-1	14,249	-0.01%
2019/04/09	1	45.60	0	0.00	45.75	1	14,189	0.01%
2019/04/08	1	45.40	1	45.45	45.35	0	14,074	0.00%
2019/04/03	0	0.00	1	46.05	46.00	-1	13,801	-0.01%
2019/04/01	1	46.00	1	45.60	45.60	0	13,728	0.00%
2019/03/29	0	0.00	1	45.85	46.00	-1	13,562	-0.01%
2019/03/28	1	44.65	0	0.00	45.10	1	13,404	0.01%
2019/03/27	4	45.05	0	0.00	44.95	4	13,331	0.03%
2019/03/26	2	45.50	5	45.50	45.50	-3	13,224	-0.02%
2019/03/25	7	45.73	10	45.65	45.55	-3	13,349	-0.02%
2019/03/22	11	46.63	0	0.00	46.40	11	13,166	0.08%
2019/03/21	0	0.00	11	46.91	46.90	-11	13,054	-0.08%
2019/03/20	0	0.00	2	47.25	47.15	-2	13,050	-0.02%
2019/03/19	0	0.00	3	46.72	46.95	-3	12,850	-0.02%
2019/03/18	2	45.60	1	45.95	46.00	1	12,664	0.01%
2019/03/15	1	45.30	0	0.00	45.25	1	12,582	0.01%
2019/03/13	0	0.00	1	45.30	45.25	-1	12,434	-0.01%
2019/03/12	0	0.00	1	45.20	45.00	-1	12,423	-0.01%
2019/03/11	3	44.53	0	0.00	44.50	3	12,436	0.02%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/06	1	45.10	1	45.20	45.15	0	12,732	0.00%
2019/03/04	3	44.83	1	44.95	45.15	2	12,921	0.02%
2019/02/26	2	45.50	10	45.40	45.45	-8	12,558	-0.06%
2019/02/25	1	45.10	0	0.00	45.30	1	12,239	0.01%
2019/02/22	4	45.00	0	0.00	45.00	4	12,147	0.03%
2019/02/20	2	45.05	0	0.00	45.05	2	12,003	0.02%
2019/02/19	7	44.81	0	0.00	44.85	7	11,846	0.06%
2019/02/18	5	44.65	0	0.00	44.75	5	11,801	0.04%
2019/02/15	2	44.60	0	0.00	44.40	2	11,767	0.02%
2019/02/11	0	0.00	1	44.90	44.15	-1	11,317	-0.01%
2019/01/30	2	44.55	0	0.00	44.55	2	11,181	0.02%
2019/01/29	1	44.65	1	44.85	44.75	0	11,121	0.00%
2019/01/25	11	44.10	0	0.00	44.00	11	10,827	0.10%
2019/01/23	1	44.30	0	0.00	44.30	1	10,634	0.01%
2019/01/22	26	44.20	0	0.00	44.25	26	10,710	0.24%
2019/01/18	1	43.85	1	44.15	44.15	0	10,904	0.00%
2019/01/17	3	44.02	1	44.25	44.05	2	11,002	0.02%
2019/01/16	5	44.15	0	0.00	44.00	5	10,922	0.05%
2019/01/15	8	44.63	0	0.00	44.60	8	10,614	0.08%
2019/01/14	8	45.16	0	0.00	45.00	8	10,342	0.08%
2019/01/11	6	46.15	0	0.00	45.95	6	10,140	0.06%
2019/01/09	0	0.00	3	47.00	47.05	-3	10,011	-0.03%
2019/01/07	0	0.00	1	45.80	45.95	-1	10,273	-0.01%
2019/01/04	3	45.15	0	0.00	45.30	3	10,445	0.03%
2019/01/03	1	45.70	0	0.00	45.80	1	10,903	0.01%
2019/01/02	4	46.31	0	0.00	46.10	4	11,063	0.04%
2018/12/28	1	46.65	0	0.00	47.05	1	11,114	0.01%
2018/12/25	2	46.20	0	0.00	46.50	2	11,742	0.02%
2018/12/24	4	46.56	0	0.00	46.85	4	11,927	0.03%
2018/12/21	2	46.98	1	46.90	47.30	1	12,410	0.01%
2018/12/18	1	47.25	0	0.00	47.05	1	12,666	0.01%
2018/12/14	5	47.50	0	0.00	47.45	5	13,129	0.04%
2018/12/13	0	0.00	2	47.90	48.05	-2	13,081	-0.02%
2018/12/12	2	47.40	0	0.00	47.55	2	13,095	0.02%
2018/12/11	6	47.25	0	0.00	47.25	6	13,061	0.05%
2018/12/07	7	47.95	0	0.00	48.00	7	12,947	0.05%
2018/12/05	13	48.33	0	0.00	48.35	13	12,874	0.10%
2018/11/29	2	48.95	0	0.00	48.60	2	12,537	0.02%
2018/11/28	5	48.85	0	0.00	48.85	5	12,400	0.04%
2018/11/27	1	49.30	0	0.00	49.10	1	12,281	0.01%
2018/11/20	2	50.50	0	0.00	50.50	2	12,327	0.02%
2018/11/19	0	0.00	3	51.50	51.50	-3	12,437	-0.02%
2018/11/14	0	0.00	9	51.00	51.20	-9	12,470	-0.07%
2018/11/09	0	0.00	2	50.90	51.10	-2	12,793	-0.02%
2018/11/08	0	0.00	1	50.60	50.90	-1	12,772	-0.01%
2018/11/07	0	0.00	1	50.10	50.30	-1	12,670	-0.01%
2018/11/06	1	49.45	1	49.65	49.80	0	12,719	0.00%
2018/10/23	10	49.50	0	0.00	49.55	10	12,184	0.08%
2018/10/22	1	49.95	1	50.20	50.00	0	12,160	0.00%
2018/10/19	0	0.00	3	50.00	50.20	-3	12,270	-0.02%
2018/10/18	0	0.00	1	49.85	49.60	-1	12,235	-0.01%
2018/10/16	10	49.75	0	0.00	49.70	10	12,337	0.08%
2018/10/15	10	49.75	0	0.00	49.95	10	12,269	0.08%
2018/10/12	1	49.55	0	0.00	50.10	1	12,013	0.01%
2018/10/05	1	51.30	0	0.00	50.90	1	11,086	0.01%
2018/10/01	0	0.00	3.4	52.46	52.50	-3.4	10,512	-0.03%
2018/09/27	0	0.00	16	51.78	51.90	-16	10,330	-0.15%
2018/09/21	0	0.00	1	51.40	51.10	-1	10,288	-0.01%
2018/09/20	15	50.40	0	0.00	50.40	15	9,862	0.15%
2018/09/11	12	49.65	0	0.00	49.80	12	11,015	0.11%
2018/08/24	1	49.80	0	0.00	49.85	1	11,640	0.01%
2018/08/22	0	0.00	1	50.00	50.10	-1	12,211	-0.01%
2018/08/17	0	0.00	10	49.85	49.90	-10	12,024	-0.08%
2018/08/13	1	50.00	0	0.00	50.10	1	12,264	0.01%
2018/08/08	9	50.80	0	0.00	50.70	9	12,640	0.07%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/10	2	50.20	0	0.00	50.50	2	13,348	0.01%
2018/06/28	1	50.40	0	0.00	50.50	1	13,314	0.01%
2018/06/27	1	50.70	0	0.00	50.50	1	13,279	0.01%
2018/06/26	1	51.10	0	0.00	50.90	1	13,056	0.01%
2018/06/25	11	53.35	0	0.00	53.20	11	12,832	0.09%
2018/06/08	0	0.00	2	53.95	53.80	-2	12,317	-0.02%
2018/06/05	1	52.80	0	0.00	53.00	1	12,369	0.01%
2018/06/04	0	0.00	1	52.10	52.80	-1	12,333	-0.01%
2018/05/30	1	51.40	0	0.00	51.20	1	12,242	0.01%
2018/05/16	0	0.00	1	52.20	52.20	-1	12,388	-0.01%
2018/05/09	0	0.00	1	50.70	50.70	-1	12,756	-0.01%
2018/05/02	0	0.00	5	51.30	51.30	-5	13,013	-0.04%
2018/04/23	2	50.30	0	0.00	50.20	2	13,527	0.01%
2018/04/20	0	0.00	38	50.15	50.40	-38	13,801	-0.28%
2018/03/23	1	50.00	0	0.00	50.30	1	14,657	0.01%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/16	0	0.00	4	51.00	51.70	-4	14,383	-0.03%
2018/03/05	5	50.90	0	0.00	50.10	5	15,600	0.03%
2018/03/02	3	50.83	0	0.00	50.80	3	15,494	0.02%
2018/02/07	1.2	50.45	0	0.00	50.20	1.2	16,574	0.01%
2018/02/06	1	49.30	0	0.00	49.20	1	16,301	0.01%
2018/02/01	0	0.00	1	54.30	54.00	-1	15,579	-0.01%
2018/01/30	0	0.00	5	54.00	53.10	-5	15,396	-0.03%
2018/01/29	1	53.50	0	0.00	54.00	1	15,380	0.01%
2018/01/25	1	52.70	0	0.00	53.40	1	15,563	0.01%
2018/01/17	0	0.00	5	54.10	54.20	-5	15,074	-0.03%
2018/01/16	0	0.00	4	54.75	54.80	-4	14,907	-0.03%
2018/01/15	0	0.00	10	54.10	54.10	-10	14,546	-0.07%
2018/01/11	0	0.00	2	52.90	53.00	-2	14,227	-0.01%
2018/01/09	0	0.00	5	52.30	52.50	-5	14,055	-0.04%
2018/01/05	0	0.00	15	52.29	52.20	-15	13,900	-0.11%
2018/01/04	0	0.00	1	51.50	51.90	-1	13,779	-0.01%
2018/01/03	1	51.40	0	0.00	51.50	1	13,865	0.01%
2018/01/02	1	50.90	0	0.00	51.00	1	13,535	0.01%