富邦金 (2881)-群益金鼎-敦南券商分點個股進出

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
▼1.2
漲幅
-1.33%
成交量
33,201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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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	76.5	89.47	0	0.00	89.30	76.5	19,779	0.39%
2024/11/20	5	90.50	0	0.00	90.50	5	19,500	0.03%
2024/11/19	14.1	89.56	1	91.40	91.40	13.1	19,195	0.07%
2024/11/18	31.1	89.65	0	0.00	89.80	31.1	19,010	0.16%
2024/11/15	28	91.70	64	92.02	91.00	-36	18,924	-0.19%
2024/11/14	34	90.38	0	0.00	90.30	34	19,385	0.18%
2024/11/13	31	90.77	0	91.80	91.00	31	19,364	0.16%
2024/11/12	0.3	92.02	3.4	92.11	91.70	-3.1	19,422	-0.02%
2024/11/11	2	91.70	1	91.90	91.70	1	19,260	0.01%
2024/11/08	0	0.00	3	92.57	92.90	-3	19,387	-0.02%
2024/11/07	1	91.80	2.7	91.92	92.20	-1.7	19,670	-0.01%
2024/11/06	0.2	92.10	5.2	92.19	91.40	-5	19,744	-0.03%
2024/11/05	1	91.50	2.1	91.76	92.30	-1.1	19,929	-0.01%
2024/11/04	0.3	91.70	47	91.93	92.30	-46.7	20,306	-0.23%
2024/11/01	22	89.10	10	87.50	90.40	12	20,761	0.06%
2024/10/30	12	90.78	0	0.00	90.80	12	20,654	0.06%
2024/10/29	12.1	90.88	0	0.00	91.60	12.1	20,802	0.06%
2024/10/28	10	92.25	2	92.20	91.90	8	20,934	0.04%
2024/10/25	0.1	92.00	1	92.00	92.20	-0.9	20,996	0.00%
2024/10/24	1	91.30	0	0.00	91.30	1	21,308	0.00%
2024/10/23	3.9	92.28	0	0.00	92.10	3.9	21,408	0.02%
2024/10/22	1	92.80	22	92.52	93.30	-21	21,571	-0.10%
2024/10/21	22	91.40	5.4	91.41	90.90	16.6	21,814	0.08%
2024/10/18	0	0.00	43.7	92.66	93.20	-43.7	22,227	-0.20%
2024/10/17	0	0.00	6.2	91.00	91.60	-6.2	22,362	-0.03%
2024/10/16	18.6	90.42	4.7	90.73	90.30	13.9	22,691	0.06%
2024/10/15	0.2	91.40	3.7	91.53	91.90	-3.6	22,761	-0.02%
2024/10/14	0	0.00	7	90.59	90.50	-7	22,995	-0.03%
2024/10/11	0	0.00	5	90.60	90.70	-5	23,459	-0.02%
2024/10/09	0.5	90.60	1	91.80	90.60	-0.5	24,140	0.00%
2024/10/08	15	89.82	5	90.30	91.40	10	24,555	0.04%
2024/10/07	42	91.19	6	91.35	91.10	36	24,614	0.15%
2024/10/04	6	89.58	20.1	90.50	90.10	-14.1	24,759	-0.06%
2024/10/01	30	90.15	0	0.00	90.70	30	24,857	0.12%
2024/09/30	4	90.83	20	90.70	90.40	-16	24,899	-0.06%
2024/09/27	7	91.96	0.4	91.73	91.30	6.6	25,011	0.03%
2024/09/26	1	93.40	9.1	93.58	93.00	-8.1	25,013	-0.03%
2024/09/25	7.5	92.99	2	93.00	93.30	5.5	25,065	0.02%
2024/09/24	0	0.00	28	92.00	92.60	-28	25,081	-0.11%
2024/09/23	0.1	90.30	1	90.70	91.90	-0.9	24,959	0.00%
2024/09/20	10.1	90.49	3.3	90.02	90.80	6.8	24,779	0.03%
2024/09/19	5	88.30	5.1	88.94	89.30	-0.1	24,364	0.00%
2024/09/18	0	0.00	1.6	87.49	87.10	-1.6	24,275	-0.01%
2024/09/13	5.2	86.79	5	86.50	86.70	0.2	24,457	0.00%
2024/09/12	0.5	86.27	1	86.00	85.80	-0.5	24,581	0.00%
2024/09/11	4.2	85.42	0	0.00	85.50	4.2	24,518	0.02%
2024/09/10	6	86.77	10.1	86.32	86.40	-4.1	24,405	-0.02%
2024/09/09	11.4	86.09	0	0.00	86.00	11.4	24,202	0.05%
2024/09/06	10	92.41	1.1	92.52	92.50	8.9	23,818	0.04%
2024/09/05	5	92.90	2	92.50	92.30	3	23,891	0.01%
2024/09/04	7.4	90.56	0.5	90.89	90.50	6.9	23,916	0.03%
2024/09/03	1.2	93.35	0.1	93.20	93.70	1.1	23,666	0.00%
2024/09/02	30.2	94.00	10.2	93.86	94.00	20	23,793	0.08%
2024/08/30	0	0.00	16.6	91.89	91.90	-16.6	23,527	-0.07%
2024/08/29	8.1	91.14	20	91.65	91.30	-11.9	23,260	-0.05%
2024/08/28	7	91.99	19	91.82	92.00	-12	23,201	-0.05%
2024/08/27	7	92.00	7	91.89	92.20	0	23,547	0.00%
2024/08/26	10.4	91.88	20.1	91.79	91.90	-9.7	23,570	-0.04%
2024/08/23	0	0.00	2.3	88.76	89.00	-2.3	23,443	-0.01%
2024/08/22	9.5	87.97	2	87.80	88.10	7.5	23,449	0.03%
2024/08/21	1.1	88.84	0.1	88.85	89.20	1	23,410	0.00%
2024/08/20	5.4	88.84	8.4	88.80	88.80	-3.1	23,578	-0.01%
2024/08/19	6.6	90.10	2	91.40	90.00	4.6	23,460	0.02%
2024/08/16	0.5	90.80	19	90.88	92.40	-18.5	23,206	-0.08%
2024/08/15	11.1	90.14	3	90.30	89.00	8.1	22,631	0.04%
2024/08/14	40	89.40	2	89.20	89.30	38	22,604	0.17%
2024/08/13	20	87.40	5.2	87.32	87.50	14.8	22,552	0.07%
2024/08/12	2	86.90	16.1	87.18	86.80	-14.1	23,115	-0.06%
2024/08/09	5.5	85.35	10	86.12	86.00	-4.5	23,645	-0.02%
2024/08/08	119.1	83.35	119	82.55	83.10	0.1	23,424	0.00%	大買/大賣/
2024/08/07	0	0.00	2.7	82.70	82.60	-2.7	23,402	-0.01%
2024/08/06	1	79.01	0.5	81.40	80.70	0.5	23,694	0.00%
2024/08/05	20.4	81.79	4	80.75	79.00	16.3	23,480	0.07%
2024/08/02	2	86.46	1	87.10	86.90	1	22,894	0.00%
2024/08/01	1.1	88.23	5	88.00	88.20	-3.9	22,777	-0.02%
2024/07/31	0.5	88.20	7.5	87.60	88.20	-7	22,727	-0.03%
2024/07/30	4	86.44	1	85.90	86.50	3	22,520	0.01%
2024/07/29	15	86.87	8.3	87.09	87.20	6.7	22,530	0.03%
2024/07/22	2	83.60	62	83.19	82.60	-60	22,386	-0.27%
2024/07/19	20.2	86.18	84.9	86.68	86.10	-64.7	21,848	-0.30%
2024/07/18	39.9	89.73	11	89.41	89.90	28.9	21,122	0.14%
2024/07/17	7.6	91.43	15.3	91.36	91.00	-7.7	20,524	-0.04%
2024/07/16	12.4	91.07	10.4	91.32	91.70	2	20,248	0.01%
2024/07/15	5	90.50	2	90.25	90.90	3	20,299	0.01%
2024/07/12	65.1	91.28	1.3	92.33	91.90	63.8	20,058	0.32%
2024/07/11	9.4	92.61	6	91.80	92.40	3.4	19,740	0.02%
2024/07/10	6.3	88.89	19	88.96	89.10	-12.7	19,336	-0.07%
2024/07/09	5.1	86.39	7	85.87	86.00	-1.9	18,931	-0.01%
2024/07/08	0	85.70	6.9	85.82	86.00	-6.8	18,906	-0.04%
2024/07/05	0.2	84.60	4.4	84.64	84.90	-4.2	18,872	-0.02%
2024/07/04	65	83.72	1	83.60	83.70	64	18,683	0.34%
2024/07/03	7	83.01	2.2	83.13	83.30	4.8	18,577	0.03%
2024/07/02	3	80.80	7.3	80.93	81.00	-4.3	18,231	-0.02%
2024/07/01	0	0.00	10.4	80.30	80.40	-10.4	18,105	-0.06%
2024/06/28	0	0.00	57.6	79.14	79.30	-57.6	17,915	-0.32%
2024/06/26	1	77.70	2	78.25	77.80	-1	17,536	-0.01%
2024/06/25	2	78.00	2	78.20	78.50	0	17,452	0.00%
2024/06/24	10	78.70	8	77.90	78.10	2	17,366	0.01%
2024/06/21	0	0.00	3	78.03	78.30	-3	17,199	-0.02%
2024/06/20	10	77.70	0	0.00	78.00	10	17,088	0.06%
2024/06/19	0.6	77.03	3.8	77.72	77.80	-3.3	17,157	-0.02%
2024/06/18	0	0.00	2.5	76.49	77.00	-2.5	17,177	-0.01%
2024/06/17	12	76.08	2	76.00	76.00	10	17,240	0.06%
2024/06/14	1	76.10	0.2	76.20	76.90	0.8	17,282	0.00%
2024/06/13	1	76.10	5.3	76.29	76.20	-4.3	17,306	-0.02%
2024/06/12	15.1	76.36	0	0.00	76.00	15.1	17,691	0.09%
2024/06/11	1.3	77.18	25	77.31	77.30	-23.7	17,840	-0.13%
2024/06/07	2	75.30	31	75.65	76.00	-29	17,717	-0.16%
2024/06/06	0	74.73	23	74.74	75.20	-23	17,624	-0.13%
2024/06/05	0	0.00	3.4	73.63	74.00	-3.4	17,547	-0.02%
2024/06/04	0	73.30	1.2	73.38	73.60	-1.2	17,719	-0.01%
2024/06/03	0	0.00	0.1	73.60	73.80	-0.1	17,811	0.00%
2024/05/30	2.4	71.98	2.2	72.13	71.90	0.2	17,416	0.00%
2024/05/29	22.1	72.86	1.9	72.76	72.40	20.2	17,207	0.12%
2024/05/28	0	0.00	0	73.40	73.80	0	17,000	0.00%
2024/05/27	12.6	73.42	3.2	73.24	73.50	9.4	17,189	0.05%
2024/05/24	0	73.10	3	73.40	73.30	-3	17,134	-0.02%
2024/05/23	10	72.40	0.2	72.50	72.50	9.8	16,972	0.06%
2024/05/22	0	0.00	3	73.30	73.50	-3	16,921	-0.02%
2024/05/21	11	73.14	7	72.77	72.90	4	16,866	0.02%
2024/05/20	16.1	73.77	1	73.80	73.80	15.1	16,774	0.09%
2024/05/17	0	0.00	1	74.80	74.60	-1	16,753	-0.01%
2024/05/16	8	75.10	12.1	74.85	73.90	-4.1	16,559	-0.02%
2024/05/15	0	73.50	7.1	73.12	73.80	-7	16,076	-0.04%
2024/05/14	0	0.00	11	71.24	71.20	-11	15,585	-0.07%
2024/05/13	20.1	71.15	1	71.00	71.50	19.1	15,535	0.12%
2024/05/10	20	71.00	46.1	71.70	71.80	-26.1	15,359	-0.17%
2024/05/09	1	69.80	1.2	70.55	69.90	-0.2	14,925	0.00%
2024/05/08	20	69.70	0	0.00	69.90	20	14,769	0.14%
2024/05/06	0	0.00	13	70.00	70.00	-13	14,722	-0.09%
2024/05/03	0	0.00	1	69.40	69.00	-1	14,643	-0.01%
2024/05/02	1.1	69.05	2.2	69.21	69.00	-1.1	14,623	-0.01%
2024/04/30	0	0.00	1	69.50	69.10	-1	14,584	-0.01%
2024/04/29	0.7	69.00	22.6	68.84	69.40	-21.9	14,502	-0.15%
2024/04/26	0.4	67.87	7.3	67.99	67.60	-6.9	14,280	-0.05%
2024/04/25	1	66.30	0	0.00	66.40	1	14,183	0.01%
2024/04/24	1.1	66.81	1	67.00	66.80	0.1	14,297	0.00%
2024/04/23	4.5	66.39	4	66.60	66.30	0.5	14,674	0.00%
2024/04/22	2	66.00	2.1	66.14	66.20	-0.1	14,818	0.00%
2024/04/19	9.1	65.18	3	65.07	65.00	6.1	14,682	0.04%
2024/04/18	2.1	65.60	0	0.00	66.30	2.1	14,312	0.01%
2024/04/17	14	66.07	0	0.00	66.00	14	14,158	0.10%
2024/04/16	15.1	66.29	5	66.42	65.70	10.1	14,009	0.07%
2024/04/15	3	67.30	2	67.40	67.40	1	13,715	0.01%
2024/04/12	2.1	67.85	1	67.80	67.80	1.1	13,827	0.01%
2024/04/11	1	68.50	0	0.00	68.40	1	13,737	0.01%
2024/04/03	2	68.90	0	0.00	68.60	2	13,479	0.01%
2024/04/02	2	69.30	1.3	69.48	69.50	0.7	13,362	0.01%
2024/04/01	1	69.50	0	0.00	69.50	1	13,371	0.01%
2024/03/29	5	69.90	6.1	69.80	69.70	-1.1	13,366	-0.01%
2024/03/28	0	69.40	2.1	69.30	69.30	-2.1	13,306	-0.02%
2024/03/27	1	69.40	0	0.00	69.80	1	13,244	0.01%
2024/03/25	2.1	69.11	0	0.00	69.00	2.1	13,373	0.02%
2024/03/22	4	69.65	2	70.10	69.60	2	13,255	0.02%
2024/03/21	0	0.00	10.8	70.45	70.70	-10.8	13,122	-0.08%
2024/03/20	1	69.80	3.2	69.86	69.60	-2.2	13,290	-0.02%
2024/03/19	1	69.71	4.2	69.90	69.80	-3.2	13,945	-0.02%
2024/03/18	0	69.50	17.7	69.48	69.50	-17.6	13,834	-0.13%
2024/03/15	0.6	69.40	14.1	69.57	69.60	-13.5	13,747	-0.10%
2024/03/14	2	70.30	18	70.22	70.70	-16	13,274	-0.12%
2024/03/13	1	69.50	6	69.45	69.90	-5	13,016	-0.04%
2024/03/12	1	69.50	3	69.40	69.70	-2	13,025	-0.02%
2024/03/11	20	69.48	0	0.00	69.20	20	12,911	0.15%
2024/03/08	13.5	68.79	15.3	68.91	69.20	-1.8	12,838	-0.01%
2024/03/07	0	0.00	3	67.80	68.10	-3	12,575	-0.02%
2024/03/06	1	67.40	2.3	67.39	67.30	-1.3	12,463	-0.01%
2024/03/05	10	67.30	0.4	67.21	67.30	9.6	12,754	0.08%
2024/03/04	0	67.40	12	67.53	67.40	-12	12,816	-0.09%
2024/03/01	50.3	67.50	1	67.50	67.40	49.3	12,878	0.38%
2024/02/29	201.1	68.17	26.4	68.09	68.00	174.6	12,846	1.36%	大買/鉅額交易
2024/02/27	0.2	66.70	1	67.00	66.90	-0.9	12,588	-0.01%
2024/02/26	0.1	66.50	1.1	66.69	66.90	-1	12,529	-0.01%
2024/02/23	4.1	66.70	6.6	66.67	66.60	-2.6	12,538	-0.02%
2024/02/22	0.1	66.30	6	66.43	66.50	-5.9	12,925	-0.05%
2024/02/21	1.1	66.10	1.4	66.13	66.30	-0.3	13,007	0.00%
2024/02/20	2	66.50	1	66.40	66.50	1	13,092	0.01%
2024/02/19	0	0.00	7	65.93	66.10	-7	13,089	-0.05%
2024/02/16	5	65.30	6.1	65.53	65.90	-1.1	13,316	-0.01%
2024/02/15	13	65.20	7.2	65.31	65.30	5.8	13,218	0.04%
2024/02/05	2	64.15	3.3	64.87	64.70	-1.3	12,987	-0.01%
2024/02/02	5	64.80	3	64.90	64.90	2	12,851	0.02%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/31	0	0.00	14	64.42	64.50	-14	12,743	-0.11%
2024/01/30	0	0.00	30	64.80	64.30	-30	12,664	-0.24%
2024/01/29	0.2	64.60	8	64.70	64.80	-7.8	12,620	-0.06%
2024/01/26	1.2	64.85	11	64.65	64.80	-9.8	12,633	-0.08%
2024/01/25	1	64.40	2	64.50	64.60	-1	12,627	-0.01%
2024/01/24	5	64.40	4	64.50	64.40	1	12,680	0.01%
2024/01/23	1	63.70	1.1	63.77	63.90	-0.1	12,652	0.00%
2024/01/22	5.4	63.29	3	63.50	63.20	2.4	12,692	0.02%
2024/01/19	0.7	62.50	0	0.00	63.00	0.7	12,624	0.01%
2024/01/18	4.3	62.35	0	0.00	62.30	4.3	12,575	0.03%
2024/01/17	7.8	62.49	2.1	62.51	62.30	5.7	12,378	0.05%
2024/01/16	5.1	63.21	11.9	63.22	63.20	-6.8	12,011	-0.06%
2024/01/15	8	64.01	34	64.21	64.10	-26	11,979	-0.22%
2024/01/12	8	63.96	0	0.00	64.10	8	12,266	0.07%
2024/01/11	23.1	64.09	0.4	64.00	63.90	22.7	12,340	0.18%
2024/01/10	0	0.00	0.3	64.00	64.00	-0.3	12,641	0.00%
2024/01/09	0	0.00	20	64.20	64.00	-20	12,669	-0.16%
2024/01/08	31	64.15	6	64.58	64.10	25	12,707	0.20%
2024/01/05	5	63.28	0	0.00	63.20	5	12,586	0.04%
2024/01/04	2.4	63.48	4.1	63.50	63.50	-1.7	12,612	-0.01%
2024/01/03	8.3	63.54	1.5	63.73	63.70	6.8	12,742	0.05%
2024/01/02	1	64.20	2.3	64.53	64.60	-1.3	12,604	-0.01%
2023/12/28	0	0.00	0	64.60	64.90	0	12,834	0.00%
2023/12/27	1.1	64.37	0	0.00	64.60	1.1	12,812	0.01%
2023/12/26	0.2	63.80	0	0.00	64.30	0.2	12,796	0.00%
2023/12/22	12	63.38	2	63.40	63.50	10	12,920	0.08%
2023/12/21	6.7	63.30	0	0.00	63.40	6.7	13,057	0.05%
2023/12/20	0.1	63.80	0.7	63.90	63.60	-0.6	13,042	0.00%
2023/12/19	5.1	63.88	1.6	63.78	63.90	3.4	13,026	0.03%
2023/12/18	2.1	64.40	1.8	64.56	64.50	0.3	13,092	0.00%
2023/12/15	65.2	65.23	23.2	64.94	65.10	42	13,080	0.32%
2023/12/14	5.3	64.61	29.9	64.80	65.20	-24.6	12,662	-0.19%
2023/12/13	2.1	62.82	0	0.00	62.90	2.1	11,823	0.02%
2023/12/12	8	62.80	0	0.00	63.10	8	11,987	0.07%
2023/12/11	10.6	62.81	0	63.00	62.90	10.6	11,981	0.09%
2023/12/08	4.1	62.90	0	0.00	63.20	4.1	11,956	0.03%
2023/12/07	9	63.19	4	63.25	63.20	5	11,888	0.04%
2023/12/06	0	0.00	0.1	63.91	63.80	-0.1	11,678	0.00%
2023/12/05	2	63.65	0	0.00	64.10	2	11,639	0.02%
2023/12/04	3	64.30	6	64.23	64.40	-3	11,562	-0.03%
2023/12/01	36.1	63.78	2.1	63.70	63.80	34.1	11,614	0.29%
2023/11/29	2	63.95	0	63.80	63.70	2	11,359	0.02%
2023/11/28	0	0.00	3	64.03	63.90	-3	11,377	-0.03%
2023/11/27	0.3	63.57	1	64.50	63.50	-0.7	11,505	-0.01%
2023/11/24	1	63.90	30	63.90	63.90	-29	11,496	-0.25%
2023/11/22	30	64.50	0	0.00	64.60	30	11,573	0.26%
2023/11/21	2	64.70	9.2	64.72	64.90	-7.2	11,556	-0.06%
2023/11/17	0	0.00	5	63.26	63.20	-5	11,019	-0.05%
2023/11/16	0	0.00	3.1	62.87	62.90	-3.1	10,907	-0.03%
2023/11/14	1.5	61.57	4.4	61.84	61.70	-2.9	10,586	-0.03%
2023/11/13	0.2	61.50	0	0.00	61.70	0.2	10,655	0.00%
2023/11/07	0.5	61.24	0	0.00	61.50	0.5	11,421	0.00%
2023/11/03	0	0.00	1	61.20	61.30	-1	11,525	-0.01%
2023/11/02	0	0.00	6.4	60.89	60.90	-6.4	11,606	-0.05%
2023/11/01	0.1	60.00	1	59.90	60.00	-0.9	11,598	-0.01%
2023/10/31	0.1	60.10	79.1	60.02	60.10	-79.1	11,596	-0.68%
2023/10/30	1.4	60.00	80	59.89	59.80	-78.6	11,953	-0.66%
2023/10/26	0.9	59.90	0	0.00	59.60	0.9	12,483	0.01%
2023/10/25	0.5	60.10	0.1	60.20	60.00	0.5	12,502	0.00%
2023/10/24	2.3	59.73	5.1	59.80	59.90	-2.8	12,831	-0.02%
2023/10/23	13.2	60.08	18.5	59.97	59.90	-5.3	12,972	-0.04%
2023/10/20	14.1	60.16	11	60.60	60.70	3.1	12,837	0.02%
2023/10/19	0.5	61.20	1	61.20	61.00	-0.5	12,622	0.00%
2023/10/17	0.1	61.00	0.9	61.20	61.30	-0.8	12,598	-0.01%
2023/10/16	0.2	61.00	0	0.00	61.00	0.2	13,008	0.00%
2023/10/13	7	60.89	0	0.00	60.90	7	13,435	0.05%
2023/10/12	0	61.30	0	0.00	61.70	0	13,830	0.00%
2023/10/11	1	61.40	0	0.00	61.60	1	13,883	0.01%
2023/10/06	1	60.70	0	0.00	60.70	1	13,848	0.01%
2023/10/05	1	60.00	0	0.00	60.50	1	14,091	0.01%
2023/10/04	3.5	59.91	0	0.00	59.70	3.5	14,204	0.02%
2023/10/03	0	0.00	13	60.40	60.50	-13	14,058	-0.09%
2023/10/02	1	60.70	0	0.00	60.80	1	14,187	0.01%
2023/09/28	1	61.00	9	60.78	60.70	-8	14,444	-0.06%
2023/09/26	7.2	60.49	0	0.00	60.60	7.2	14,355	0.05%
2023/09/22	5	61.14	1	61.30	61.00	4	14,276	0.03%
2023/09/21	7	61.36	0	0.00	61.40	7	14,252	0.05%
2023/09/20	1	62.50	1	62.10	62.10	0	14,145	0.00%
2023/09/19	0	0.00	1	62.80	62.60	-1	14,108	-0.01%
2023/09/15	0	0.00	3.3	62.81	62.50	-3.3	14,283	-0.02%
2023/09/14	1	62.80	3	62.90	62.90	-2	14,131	-0.01%
2023/09/13	0	0.00	1.1	62.40	62.40	-1.1	14,265	-0.01%
2023/09/11	1	61.60	0	0.00	61.90	1	14,442	0.01%
2023/09/08	0	0.00	4	61.35	61.80	-4	14,636	-0.03%
2023/09/07	4.1	61.36	0	0.00	61.20	4.1	14,888	0.03%
2023/09/06	9	61.53	70	61.50	61.40	-61	14,932	-0.41%
2023/09/05	4.4	62.27	10	61.80	61.80	-5.6	14,867	-0.04%
2023/09/04	5.2	62.21	2	62.40	62.20	3.2	15,154	0.02%
2023/09/01	106	64.78	8	64.90	64.80	98	15,252	0.64%	大買/
2023/08/31	11	64.01	0	0.00	63.60	11	15,202	0.07%
2023/08/28	0	63.60	3	64.10	64.10	-3	15,470	-0.02%
2023/08/25	0	0.00	1	62.73	62.80	-1	15,792	-0.01%
2023/08/24	4	63.30	0	0.00	63.30	4	15,792	0.03%
2023/08/23	5	62.92	0	0.00	62.80	5	15,914	0.03%
2023/08/22	1	62.90	0	0.00	62.80	1	15,989	0.01%
2023/08/21	2	62.60	2	62.90	63.10	0	16,090	0.00%
2023/08/18	3	62.40	6	62.40	62.40	-3	16,100	-0.02%
2023/08/17	10.1	62.30	0	0.00	62.50	10.1	16,188	0.06%
2023/08/16	0	0.00	2	62.70	62.50	-2	16,093	-0.01%
2023/08/15	1	63.30	6.2	64.00	63.50	-5.2	16,282	-0.03%
2023/08/14	4	63.70	1	64.60	63.90	3	16,421	0.02%
2023/08/11	6	65.47	0	0.00	65.40	6	16,400	0.04%
2023/08/10	1	65.00	1	65.10	65.40	0	16,416	0.00%
2023/08/09	0	0.00	25	65.00	65.30	-25	16,407	-0.15%
2023/08/08	1	65.00	1	65.10	65.20	0	16,380	0.00%
2023/08/07	5	65.50	0	0.00	65.50	5	16,382	0.03%
2023/08/04	2	64.70	0	0.00	64.80	2	16,316	0.01%
2023/08/02	34.1	65.48	16.2	65.18	65.10	17.9	16,297	0.11%
2023/08/01	1	66.30	10.1	66.45	66.50	-9.1	15,960	-0.06%
2023/07/31	0	0.00	28.7	66.24	65.50	-28.7	15,665	-0.18%
2023/07/28	0	0.00	2	65.45	65.40	-2	15,362	-0.01%
2023/07/27	20	65.58	19.1	65.34	65.50	1	15,296	0.01%
2023/07/26	2	64.09	40	64.11	64.50	-38	15,046	-0.25%
2023/07/24	0.1	62.80	0	0.00	62.60	0.1	15,005	0.00%
2023/07/21	2	62.85	1	62.90	63.00	1	15,021	0.01%
2023/07/20	8	63.46	1	63.70	63.50	7	14,889	0.05%
2023/07/19	39.5	64.94	24	64.93	64.80	15.5	14,630	0.11%
2023/07/18	24	65.52	11	65.48	65.60	13	14,191	0.09%
2023/07/17	5.7	64.72	4.3	64.33	65.00	1.4	13,720	0.01%
2023/07/14	14	62.36	5	62.14	62.50	9	13,211	0.07%
2023/07/13	1	62.20	0	0.00	61.70	1	13,027	0.01%
2023/07/12	5	61.86	5	62.00	62.00	0	12,912	0.00%
2023/07/11	5	61.50	2	61.30	61.40	3	12,824	0.02%
2023/07/10	3	60.13	0.8	60.50	60.20	2.2	12,675	0.02%
2023/07/07	0.1	59.98	5.4	59.74	60.00	-5.3	12,651	-0.04%
2023/07/06	42	60.83	0	0.00	60.30	42	12,548	0.33%
2023/07/05	20	61.10	0.2	61.00	61.00	19.8	12,260	0.16%
2023/07/04	0	0.00	5	61.20	60.90	-5	12,220	-0.04%
2023/06/30	0	61.10	0	0.00	60.80	0	12,278	0.00%
2023/06/29	1	61.50	0.4	61.80	61.30	0.6	12,180	0.00%
2023/06/28	0	0.00	0.1	61.30	61.40	-0.1	12,081	0.00%
2023/06/26	0	0.00	7	61.04	60.80	-7	11,997	-0.06%
2023/06/21	0	0.00	1	61.40	61.40	-1	11,924	-0.01%
2023/06/20	1	61.00	1.1	61.13	61.10	-0.1	11,955	0.00%
2023/06/19	1.8	61.15	2	61.00	61.30	-0.2	12,081	0.00%
2023/06/16	1	61.40	1	61.50	61.10	0	12,007	0.00%
2023/06/15	0	0.00	0.1	61.60	61.60	-0.1	11,954	0.00%
2023/06/14	0	0.00	2	61.90	61.80	-2	12,219	-0.02%
2023/06/13	0	61.20	3	61.30	61.10	-3	12,343	-0.02%
2023/06/12	0.1	61.50	10.1	61.20	61.20	-10	12,213	-0.08%
2023/06/08	1.7	60.82	3	60.60	60.80	-1.3	12,494	-0.01%
2023/06/07	1	62.00	1	61.60	61.80	0	12,352	0.00%
2023/06/06	0	0.00	1	61.70	61.90	-1	12,304	-0.01%
2023/06/05	13.1	62.04	1.1	62.00	61.70	12	12,299	0.10%
2023/06/02	0.1	60.80	0.1	60.84	60.60	0	12,012	0.00%
2023/06/01	3	60.40	0	60.50	60.40	3	12,041	0.02%
2023/05/31	0	61.10	12.1	61.20	60.80	-12.1	11,927	-0.10%
2023/05/26	3	60.37	92	60.41	60.50	-89	11,608	-0.77%
2023/05/25	1.1	60.43	1.3	60.63	60.40	-0.2	11,589	0.00%
2023/05/24	2	60.80	27	60.95	61.40	-25	11,565	-0.22%
2023/05/23	37.5	61.81	3	61.60	61.40	34.5	11,496	0.30%
2023/05/22	0	0.00	1	61.80	61.70	-1	11,417	-0.01%
2023/05/19	12.4	61.58	4	61.50	61.60	8.4	11,470	0.07%
2023/05/18	5	60.54	24	60.66	61.10	-19	11,160	-0.17%
2023/05/17	1	59.80	1	60.20	60.20	0	10,900	0.00%
2023/05/16	0.1	59.50	1	59.40	59.80	-0.9	10,761	-0.01%
2023/05/15	1	59.30	0.4	59.30	59.40	0.6	10,721	0.01%
2023/05/12	2	59.10	0	0.00	59.00	2	10,668	0.02%
2023/05/11	1	59.20	2	59.40	59.50	-1	10,614	-0.01%
2023/05/10	3	59.13	0	0.00	59.20	3	10,585	0.03%
2023/05/08	5	59.40	1	59.40	59.40	4	10,733	0.04%
2023/05/04	12.7	58.90	0	0.00	59.10	12.7	10,960	0.12%
2023/05/03	5.1	58.50	1	58.50	58.60	4.1	11,141	0.04%
2023/05/02	0	58.70	2	59.00	58.80	-2	11,425	-0.02%
2023/04/28	0	59.20	0	0.00	59.00	0	11,833	0.00%
2023/04/27	0.1	57.50	0	0.00	57.70	0.1	11,860	0.00%
2023/04/24	0.6	58.00	2	57.80	58.10	-1.4	11,882	-0.01%
2023/04/19	1	58.40	0.3	58.20	58.20	0.7	12,308	0.01%
2023/04/18	0	0.00	5.5	58.50	58.60	-5.5	12,313	-0.04%
2023/04/17	1	58.40	2	58.40	58.50	-1	12,462	-0.01%
2023/04/14	2.2	58.48	0	0.00	58.60	2.2	12,465	0.02%
2023/04/13	2	57.55	2	57.45	57.40	0	12,353	0.00%
2023/04/12	0	0.00	0.1	57.30	57.30	-0.1	12,300	0.00%
2023/04/11	0.1	57.10	0.1	56.90	57.10	0.1	12,297	0.00%
2023/04/10	1	57.10	0	0.00	57.10	1	12,282	0.01%
2023/04/07	1.2	56.91	4.1	56.90	56.90	-2.9	12,277	-0.02%
2023/03/31	0	0.00	1	56.70	56.50	-1	12,223	-0.01%
2023/03/30	0	0.00	13	56.80	56.80	-13	12,212	-0.11%
2023/03/29	1.1	56.52	0	0.00	56.90	1.1	12,306	0.01%
2023/03/28	0.4	56.50	0	0.00	56.50	0.4	12,543	0.00%
2023/03/27	0.2	56.30	1	56.30	56.30	-0.8	12,707	-0.01%
2023/03/24	2	56.25	0	0.00	56.30	2	13,079	0.01%
2023/03/23	0.8	56.20	0	0.00	56.50	0.8	13,077	0.01%
2023/03/22	1	56.20	0	0.00	56.20	1	13,097	0.01%
2023/03/21	2	55.10	0	0.00	55.30	2	13,028	0.02%
2023/03/20	2.1	55.01	11	55.02	55.00	-8.9	13,252	-0.07%
2023/03/17	7	55.56	0	0.00	55.50	7	13,148	0.05%
2023/03/16	7.6	55.35	0	0.00	55.10	7.6	13,023	0.06%
2023/03/15	4.2	56.79	0	0.00	56.50	4.2	12,799	0.03%
2023/03/14	4.1	56.81	0	0.00	56.70	4.1	12,817	0.03%
2023/03/13	11.2	57.52	1	57.80	57.70	10.2	12,695	0.08%
2023/03/10	2.7	58.53	1	58.60	58.30	1.7	12,600	0.01%
2023/03/09	1	59.50	0	0.00	59.40	1	12,587	0.01%
2023/03/08	1	59.60	0	0.00	60.00	1	13,017	0.01%
2023/03/06	5.2	60.10	2.1	60.00	60.00	3.1	13,412	0.02%
2023/03/02	2	58.60	32	58.70	59.40	-30	13,702	-0.22%
2023/03/01	3	59.10	0	0.00	59.00	3	13,838	0.02%
2023/02/24	0	0.00	0.2	60.00	60.00	-0.2	13,752	0.00%
2023/02/22	2	59.50	11.3	59.70	59.90	-9.3	13,657	-0.07%
2023/02/21	0.1	60.30	0	0.00	60.20	0.1	13,571	0.00%
2023/02/20	33	60.55	6	60.30	60.70	27	13,746	0.20%
2023/02/17	1	60.10	1	60.00	60.30	0	13,818	0.00%
2023/02/16	0.1	59.60	1	59.70	59.40	-0.9	13,941	-0.01%
2023/02/15	0	0.00	1.4	60.00	59.50	-1.4	14,446	-0.01%
2023/02/14	0	0.00	2	60.00	60.10	-2	14,414	-0.01%
2023/02/13	12.2	59.52	3.1	58.89	59.50	9.1	14,449	0.06%
2023/02/10	1	58.70	5	59.08	58.90	-4	14,442	-0.03%
2023/02/09	1	59.20	0	0.00	59.10	1	14,470	0.01%
2023/02/08	1.1	59.22	0	0.00	59.20	1.1	14,506	0.01%
2023/02/07	1	59.40	0	0.00	59.40	1	14,443	0.01%
2023/02/06	0.2	59.40	0	0.00	59.40	0.2	14,380	0.00%
2023/02/03	1	59.80	1	60.00	59.80	0	14,258	0.00%
2023/02/02	2	60.60	6.5	59.91	60.50	-4.5	14,283	-0.03%
2023/02/01	1.1	59.73	10	60.00	60.00	-8.9	14,100	-0.06%
2023/01/31	0.1	60.60	6	60.35	60.20	-5.9	14,018	-0.04%
2023/01/30	18	60.27	13	60.85	61.00	5	13,815	0.04%
2023/01/17	15	59.80	9	59.94	59.80	6	13,454	0.04%
2023/01/16	10	59.30	5	59.32	59.40	5	13,298	0.04%
2023/01/13	1	58.90	2	58.80	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	8.1	58.62	58.90	-8.1	13,367	-0.06%
2023/01/11	12.5	58.18	1	58.30	58.10	11.5	13,519	0.09%
2023/01/10	2	58.70	0	0.00	59.20	2	13,552	0.01%
2023/01/09	0	0.00	2.1	59.49	59.60	-2.1	13,546	-0.02%
2023/01/06	1	58.40	0	0.00	58.50	1	13,433	0.01%
2023/01/05	3	58.03	2	58.10	58.50	1	13,640	0.01%
2023/01/03	1	55.50	0	0.00	56.40	1	13,773	0.01%
2022/12/29	10.1	56.00	2	55.70	56.00	8.1	13,846	0.06%
2022/12/27	1	57.10	0	0.00	57.10	1	14,063	0.01%
2022/12/26	5.1	56.80	0	0.00	56.80	5.1	14,274	0.04%
2022/12/23	1.1	56.63	0	0.00	56.70	1.1	14,784	0.01%
2022/12/22	2	56.40	1	56.80	56.80	1	15,006	0.01%
2022/12/20	5.3	55.51	5	56.40	56.20	0.3	15,379	0.00%
2022/12/19	0	0.00	10	56.55	56.60	-10	15,446	-0.06%
2022/12/16	11.1	56.21	1.2	56.50	56.10	9.9	15,360	0.06%
2022/12/15	10	57.21	3	57.30	57.30	7	15,307	0.05%
2022/12/14	3	57.80	0	0.00	57.50	3	15,496	0.02%
2022/12/13	2	57.35	8	58.09	57.60	-6	15,523	-0.04%
2022/12/12	6	55.52	18	56.34	57.50	-12	15,523	-0.08%
2022/12/09	2	57.50	9.2	57.57	57.50	-7.2	15,492	-0.05%
2022/12/08	1.2	57.46	0	0.00	57.00	1.2	15,543	0.01%
2022/12/07	2	58.55	5.1	58.28	58.20	-3.1	15,569	-0.02%
2022/12/06	1.9	58.34	3	58.33	58.40	-1.2	15,598	-0.01%
2022/12/05	7.1	59.49	0	0.00	59.20	7.1	15,665	0.05%
2022/12/02	0	0.00	0.1	60.30	60.10	-0.1	15,697	0.00%
2022/12/01	3.1	60.88	3	60.83	60.40	0.1	15,818	0.00%
2022/11/30	31.5	60.58	27.5	59.66	60.80	4	15,651	0.03%
2022/11/29	1.5	58.83	4	59.05	59.60	-2.5	15,187	-0.02%
2022/11/28	10	57.95	7.1	57.47	57.90	2.9	14,933	0.02%
2022/11/25	0	0.00	1.2	57.61	57.90	-1.2	14,874	-0.01%
2022/11/24	1	57.40	7.5	57.63	57.70	-6.5	14,815	-0.04%
2022/11/23	1	56.40	23	56.69	57.10	-22	14,784	-0.15%
2022/11/22	0	0.00	1	55.20	55.90	-1	14,719	-0.01%
2022/11/21	1	55.30	8	55.44	55.50	-7	14,781	-0.05%
2022/11/18	2	55.35	0	0.00	55.30	2	14,865	0.01%
2022/11/17	0	54.90	1	54.80	55.50	-1	14,939	-0.01%
2022/11/16	8	55.48	1.5	56.15	55.50	6.5	15,000	0.04%
2022/11/15	0.4	56.20	2	56.25	56.40	-1.7	14,972	-0.01%
2022/11/14	1	56.00	8.2	56.00	56.30	-7.2	14,896	-0.05%
2022/11/11	1	54.49	8.2	54.84	55.50	-7.2	14,748	-0.05%
2022/11/10	1.3	52.87	0.1	53.10	52.80	1.2	14,303	0.01%
2022/11/09	2.5	53.26	0	0.00	53.70	2.5	14,324	0.02%
2022/11/08	0	0.00	1.4	53.17	53.20	-1.4	14,272	-0.01%
2022/11/07	0	0.00	1	52.70	52.80	-1	14,314	-0.01%
2022/11/04	0.5	51.80	0	0.00	51.50	0.5	14,616	0.00%
2022/11/03	3	51.37	0.4	51.50	51.70	2.6	14,659	0.02%
2022/11/02	4.9	51.75	0.4	52.00	51.90	4.5	14,696	0.03%
2022/11/01	1	51.60	0.1	51.80	52.00	1	14,820	0.01%
2022/10/31	0.5	51.70	0.1	51.50	51.00	0.4	15,003	0.00%
2022/10/28	2	51.00	0	0.00	51.50	2	15,117	0.01%
2022/10/27	1	51.20	0	0.00	51.10	1	15,265	0.01%
2022/10/26	21.4	49.89	0	0.00	50.40	21.4	15,365	0.14%
2022/10/25	5.1	49.38	20	49.95	49.95	-14.9	15,349	-0.10%
2022/10/24	5	50.03	1	50.30	49.80	4	15,418	0.03%
2022/10/21	51.1	49.75	3	49.50	49.65	48.1	15,610	0.31%
2022/10/20	4.5	49.51	1	49.10	49.95	3.5	16,274	0.02%
2022/10/19	7	50.47	11	50.59	50.40	-4	16,593	-0.02%
2022/10/18	1	49.80	4	49.98	50.50	-3	16,666	-0.02%
2022/10/17	2	48.28	1	48.70	48.70	1	16,711	0.01%
2022/10/14	6	48.69	1	49.00	48.45	5	16,847	0.03%
2022/10/13	11.1	48.39	3	49.05	48.15	8.1	17,060	0.05%
2022/10/12	6.7	49.56	1	49.80	49.60	5.7	17,138	0.03%
2022/10/11	1.2	49.54	4	49.75	49.50	-2.9	17,391	-0.02%
2022/10/07	0	0.00	3	50.70	50.70	-3	17,483	-0.02%
2022/10/06	2	50.65	10	50.70	50.70	-8	17,702	-0.05%
2022/10/05	1	50.60	16	50.51	50.60	-15	17,977	-0.08%
2022/10/04	0.5	49.46	0	0.00	49.45	0.5	18,198	0.00%
2022/10/03	3.4	49.18	2	49.03	48.90	1.4	18,097	0.01%
2022/09/30	15.8	49.41	1	49.75	49.90	14.8	18,121	0.08%
2022/09/29	3.2	50.04	1	49.95	50.30	2.2	17,935	0.01%
2022/09/28	4.3	50.50	45	51.51	50.10	-40.7	17,904	-0.23%
2022/09/27	11.5	52.12	5	52.90	51.90	6.5	17,867	0.04%
2022/09/26	7.3	52.72	0.2	52.80	52.90	7.1	17,813	0.04%
2022/09/23	4.1	54.18	1	54.40	53.80	3.1	17,932	0.02%
2022/09/22	3.6	52.97	6	54.30	54.40	-2.5	18,087	-0.01%
2022/09/21	3.2	56.69	0	0.00	56.50	3.2	17,955	0.02%
2022/09/20	1.1	57.00	0	0.00	56.90	1.1	17,821	0.01%
2022/09/16	1.2	56.35	0	0.00	56.50	1.2	17,869	0.01%
2022/09/15	0.3	56.93	0	0.00	56.80	0.3	17,757	0.00%
2022/09/14	3.5	56.77	0	0.00	56.70	3.5	17,795	0.02%
2022/09/13	0	0.00	1	57.70	57.70	-1	17,951	-0.01%
2022/09/12	0	0.00	17	57.32	57.30	-17	18,122	-0.09%
2022/09/07	6.3	56.19	0	0.00	56.10	6.3	18,272	0.03%
2022/09/06	1.1	56.62	2.7	56.83	56.90	-1.6	18,236	-0.01%
2022/09/05	0	0.00	3	56.50	56.60	-3	18,410	-0.02%
2022/09/02	15.1	56.74	0	0.00	56.60	15.1	18,653	0.08%
2022/09/01	9	56.79	0	0.00	57.10	9	18,831	0.05%
2022/08/31	1	57.00	5	57.56	57.40	-4	18,843	-0.02%
2022/08/30	3	57.40	25	57.60	57.30	-22	18,747	-0.12%
2022/08/29	4.3	57.55	0	0.00	57.60	4.3	18,924	0.02%
2022/08/26	2.7	58.76	0	0.00	58.50	2.7	18,938	0.01%
2022/08/25	13	58.68	2	59.00	58.30	11	18,981	0.06%
2022/08/24	1	58.00	0	0.00	58.30	1	19,096	0.01%
2022/08/23	14.1	58.32	0	0.00	58.20	14.1	20,315	0.07%
2022/08/22	9.1	58.96	0	0.00	58.80	9.1	20,608	0.04%
2022/08/19	12	59.63	2	59.60	60.00	10	20,843	0.05%
2022/08/18	4	59.88	1	59.90	60.00	3	21,181	0.01%
2022/08/17	14	60.13	3	60.30	60.50	11	21,624	0.05%
2022/08/16	1	60.20	0	0.00	60.00	1	21,915	0.00%
2022/08/15	17	60.15	2	60.40	60.10	15	22,460	0.07%
2022/08/12	2	59.75	9	59.79	60.00	-7	22,599	-0.03%
2022/08/11	2	59.30	7	59.87	59.90	-5	22,914	-0.02%
2022/08/10	7	57.77	6	58.12	58.20	1	23,040	0.00%
2022/08/08	0.5	57.30	0.3	58.20	58.10	0.2	24,189	0.00%
2022/08/05	10	57.00	2	56.45	57.00	8	24,727	0.03%
2022/08/04	1.1	55.73	0	0.00	56.00	1.1	25,216	0.00%
2022/08/03	5.2	55.89	0	0.00	56.60	5.2	25,415	0.02%
2022/08/02	25	55.76	0	0.00	56.60	25	25,976	0.10%
2022/08/01	13	56.43	0	0.00	56.60	13	26,481	0.05%
2022/07/29	5	56.00	0	0.00	56.10	5	27,374	0.02%
2022/07/28	0	0.00	6	56.22	56.30	-6	27,378	-0.02%
2022/07/27	8.1	54.80	0	0.00	55.30	8.1	27,223	0.03%
2022/07/26	10	59.20	0	0.00	59.20	10	26,627	0.04%
2022/07/25	1	58.80	56	58.95	59.20	-55	26,269	-0.21%
2022/07/22	1	58.20	50	58.40	58.40	-49	26,169	-0.19%
2022/07/21	10	58.00	7	57.46	58.40	3	26,216	0.01%
2022/07/20	5.5	58.64	8	58.51	58.10	-2.5	26,099	-0.01%
2022/07/19	0	58.90	0	0.00	58.60	0	26,050	0.00%
2022/07/18	8	59.04	10	59.15	59.60	-2	25,942	-0.01%
2022/07/15	10	57.49	1	57.90	57.30	9	25,728	0.03%
2022/07/14	1	58.51	0	0.00	58.30	1	25,586	0.00%
2022/07/13	2	58.50	20	58.58	58.70	-18	25,488	-0.07%
2022/07/12	12	56.19	1	56.00	55.80	11	25,377	0.04%
2022/07/08	2.1	59.24	0	0.00	58.90	2.1	25,076	0.01%
2022/07/07	0.1	58.50	0	0.00	59.20	0.1	24,927	0.00%
2022/07/06	3.2	58.98	0	0.00	58.20	3.2	24,827	0.01%
2022/07/05	1.1	59.33	2	60.10	60.30	-0.9	24,783	0.00%
2022/07/01	8	58.45	1	58.40	58.30	7	24,789	0.03%
2022/06/30	2.7	60.26	0	0.00	59.80	2.7	24,569	0.01%
2022/06/29	12	60.69	0	0.00	60.80	12	24,593	0.05%
2022/06/28	0	0.00	1	61.30	61.60	-1	24,565	0.00%
2022/06/27	5	62.20	1	62.50	61.90	4	24,701	0.02%
2022/06/24	1	61.90	2	62.00	61.90	-1	24,659	0.00%
2022/06/23	1.8	60.87	9	60.92	61.10	-7.3	24,684	-0.03%
2022/06/22	1	62.60	0	0.00	61.70	1	24,595	0.00%
2022/06/21	1	61.10	1.3	63.10	63.20	-0.3	24,682	0.00%
2022/06/20	3	60.60	13	60.92	60.20	-10	24,679	-0.04%
2022/06/17	1.3	61.13	100	61.10	60.80	-98.7	24,543	-0.40%
2022/06/16	0	62.10	3	61.93	61.90	-3	24,428	-0.01%
2022/06/15	1.2	61.92	0	0.00	61.80	1.2	24,586	0.00%
2022/06/14	1	61.90	1	62.00	62.00	0	24,679	0.00%
2022/06/13	16	61.66	11	61.97	61.80	5	24,582	0.02%
2022/06/10	1	63.10	0	62.90	62.90	1	24,422	0.00%
2022/06/09	5.3	63.33	1	63.20	63.40	4.3	24,384	0.02%
2022/06/08	0	0.00	1	63.90	63.80	-1	24,372	0.00%
2022/06/07	5	63.54	2	64.00	63.40	3	24,563	0.01%
2022/06/06	6	63.85	3	63.70	64.00	3	24,544	0.01%
2022/06/01	2	63.75	0	0.00	63.60	2	25,783	0.01%
2022/05/31	3.3	63.72	1	63.00	64.10	2.3	25,952	0.01%
2022/05/30	13	62.87	0.1	63.10	63.20	13	24,693	0.05%
2022/05/27	1	60.90	21	61.13	61.30	-20	24,505	-0.08%
2022/05/26	11.3	59.99	23	60.20	59.70	-11.7	24,455	-0.05%
2022/05/25	20.1	59.46	76	59.41	59.50	-56	24,745	-0.23%
2022/05/24	15	60.39	44	60.37	60.10	-29	24,729	-0.12%
2022/05/23	12.1	60.46	3	60.90	60.50	9.1	24,463	0.04%
2022/05/20	16	62.00	46	61.96	61.80	-30	24,138	-0.12%
2022/05/19	17	61.85	2	61.70	61.60	15	23,987	0.06%
2022/05/18	36	62.99	18	62.96	63.70	18	23,626	0.08%
2022/05/17	22.2	61.73	3	62.50	61.60	19.2	23,407	0.08%
2022/05/16	17.5	62.04	16	62.32	62.40	1.5	23,070	0.01%
2022/05/13	14	63.43	0.1	63.50	63.50	13.9	22,557	0.06%
2022/05/12	18.6	64.38	107	63.57	63.30	-88.4	22,023	-0.40%	大賣/
2022/05/11	8.3	66.31	4	66.23	66.20	4.3	21,432	0.02%
2022/05/10	14.5	66.72	10.7	66.55	67.10	3.8	21,167	0.02%
2022/05/09	34.1	68.70	12	68.28	67.80	22.1	20,607	0.11%
2022/05/06	36.5	70.99	1	71.10	71.30	35.5	20,087	0.18%
2022/05/05	5	74.94	25	74.34	74.50	-20	19,489	-0.10%
2022/05/04	1	74.10	3	74.33	74.60	-2	19,498	-0.01%
2022/05/03	2	73.85	2	73.70	73.70	0	19,964	0.00%
2022/04/29	2	73.90	3	74.40	74.40	-1	20,183	0.00%
2022/04/27	4.1	73.55	49	73.53	73.20	-44.9	20,536	-0.22%
2022/04/26	6	74.72	3	74.97	75.10	3	20,477	0.01%
2022/04/25	2.5	74.26	0	0.00	74.80	2.5	20,531	0.01%
2022/04/22	2	73.80	2	75.15	75.90	0	20,641	0.00%
2022/04/21	11.1	74.20	3	74.20	74.60	8.1	20,967	0.04%
2022/04/20	1	74.40	5	74.90	74.90	-4	21,629	-0.02%
2022/04/19	6	73.90	4	74.15	73.50	2	22,024	0.01%
2022/04/18	6	74.05	1	74.10	73.90	5	23,113	0.02%
2022/04/15	0	0.00	3	75.30	75.10	-3	23,008	-0.01%
2022/04/14	1	76.00	0	76.00	75.60	1	23,233	0.00%
2022/04/13	10	76.50	11	76.31	76.40	-1	23,341	0.00%
2022/04/12	0	0.00	0.7	75.90	75.80	-0.7	23,389	0.00%
2022/04/11	0	0.00	4	76.05	76.50	-4	23,312	-0.02%
2022/04/08	2	76.10	10.4	75.82	76.30	-8.4	23,313	-0.04%
2022/04/07	53.3	77.12	31	76.43	76.00	22.3	23,325	0.10%
2022/04/06	20.2	77.02	31	77.22	77.50	-10.8	23,191	-0.05%
2022/04/01	8	76.74	8	76.68	77.10	0	23,165	0.00%
2022/03/31	8	76.49	0.1	76.50	76.50	7.9	22,973	0.03%
2022/03/30	0	0.00	3	75.93	76.10	-3	22,906	-0.01%
2022/03/29	0	0.00	55	75.58	75.20	-55	22,733	-0.24%
2022/03/28	8.3	74.66	11	74.97	75.10	-2.7	22,732	-0.01%
2022/03/25	56	75.15	1	75.40	75.00	55	22,702	0.24%
2022/03/24	26	74.86	18	75.38	75.50	8	22,799	0.04%
2022/03/23	3	75.70	6.1	75.78	75.90	-3.1	24,044	-0.01%
2022/03/22	19	73.67	11	73.97	74.30	8	23,782	0.03%
2022/03/21	2.1	74.20	1	74.20	74.30	1.1	23,744	0.00%
2022/03/18	30	74.74	2.1	74.71	74.30	27.9	23,722	0.12%
2022/03/17	0	0.00	29	74.00	74.80	-29	23,610	-0.12%
2022/03/16	2	73.00	44	72.90	73.10	-42	23,482	-0.18%
2022/03/15	14	72.55	1	72.20	72.70	13	23,502	0.06%
2022/03/14	3	73.13	1	73.60	72.70	2	23,667	0.01%
2022/03/11	28	73.01	1.5	73.07	72.70	26.5	23,716	0.11%
2022/03/10	71.1	72.81	59.1	73.71	73.80	12	23,731	0.05%
2022/03/09	16	72.01	1	71.90	71.70	15	23,650	0.06%
2022/03/08	24.6	70.48	1.1	70.67	70.60	23.5	23,509	0.10%
2022/03/07	108.2	71.77	14.5	72.06	71.70	93.7	22,942	0.41%	大買/
2022/03/04	20.2	74.61	1	74.40	74.40	19.2	22,811	0.08%
2022/03/03	9	75.78	1	75.60	75.60	8	22,695	0.04%
2022/03/02	1.2	75.56	1	75.60	75.60	0.2	23,078	0.00%
2022/03/01	0	0.00	5	75.12	76.20	-5	22,997	-0.02%
2022/02/25	28.5	75.06	143.6	75.03	75.10	-115.1	22,848	-0.50%	大賣/鉅額交易
2022/02/24	12.1	75.58	39	75.80	75.90	-26.9	22,426	-0.12%
2022/02/22	4.2	76.43	8	76.11	76.50	-3.8	22,435	-0.02%
2022/02/21	1	77.30	0	0.00	77.60	1	22,575	0.00%
2022/02/17	0	0.00	4	78.38	78.20	-4	23,247	-0.02%
2022/02/16	15.1	77.07	5	77.80	77.80	10.1	23,189	0.04%
2022/02/15	3	77.10	3	77.13	76.60	0	23,115	0.00%
2022/02/14	3.1	76.27	5.1	76.26	76.10	-2	23,054	-0.01%
2022/02/11	1	77.00	8	76.81	77.30	-7	23,073	-0.03%
2022/02/10	5	77.16	2	77.00	77.40	3	23,110	0.01%
2022/02/09	6	76.90	3	77.07	77.10	3	23,163	0.01%
2022/02/08	2	76.80	0.2	77.00	76.80	1.8	23,129	0.01%
2022/02/07	23	76.21	7	76.56	77.10	16	23,051	0.07%
2022/01/26	7.1	75.70	6	75.67	75.60	1.1	22,821	0.00%
2022/01/25	22.8	75.42	1	75.20	75.50	21.8	23,018	0.09%
2022/01/24	3.8	76.13	0	0.00	76.50	3.8	22,773	0.02%
2022/01/21	13	77.01	4.1	76.66	76.70	8.9	23,084	0.04%
2022/01/20	4	78.10	1	78.00	78.30	3	22,715	0.01%
2022/01/19	13	78.88	0	0.00	78.80	13	22,644	0.06%
2022/01/18	6	79.25	125	79.58	79.40	-119	22,617	-0.53%	大賣/鉅額交易
2022/01/17	24.3	79.30	169.1	78.83	78.90	-144.8	22,492	-0.64%	大賣/鉅額交易
2022/01/14	8.8	80.12	23.4	80.36	80.40	-14.6	22,259	-0.07%
2022/01/13	9.1	80.84	149.5	81.16	81.60	-140.4	21,985	-0.64%	大賣/鉅額交易
2022/01/12	16	79.92	142.2	79.70	80.00	-126.2	21,365	-0.59%	大賣/鉅額交易
2022/01/11	15.1	79.34	51.3	77.58	79.90	-36.3	20,931	-0.17%
2022/01/10	5	76.30	50	76.26	76.40	-45	19,839	-0.23%
2022/01/07	2	75.80	6	76.02	75.70	-4	19,874	-0.02%
2022/01/05	11	75.40	9	75.70	75.70	2	19,602	0.01%
2022/01/04	4.4	75.29	1	75.20	75.30	3.4	19,658	0.02%
2022/01/03	12.2	75.52	3	76.20	75.30	9.2	19,625	0.05%
2021/12/30	3.2	76.49	33	76.33	76.30	-29.8	19,745	-0.15%
2021/12/29	1	76.60	8	76.21	76.60	-7	19,899	-0.04%
2021/12/28	1	75.60	13	75.66	75.90	-12	19,971	-0.06%
2021/12/27	0	0.00	4	75.48	75.20	-4	20,035	-0.02%
2021/12/24	1	75.30	11	75.10	75.20	-10	20,450	-0.05%
2021/12/23	0	0.00	25.2	74.70	74.80	-25.2	20,499	-0.12%
2021/12/22	1.1	74.79	1	74.50	74.40	0.1	20,660	0.00%
2021/12/21	11	74.98	0	0.00	74.80	11	20,663	0.05%
2021/12/20	17.5	74.16	0	0.00	74.10	17.5	20,665	0.08%
2021/12/17	26	75.01	0	0.00	74.30	26	20,632	0.13%
2021/12/16	3.2	74.59	3	74.60	74.90	0.2	19,329	0.00%
2021/12/15	7	74.54	1	74.60	74.60	6	19,813	0.03%
2021/12/14	8	75.04	2	74.90	74.90	6	20,293	0.03%
2021/12/13	6	75.85	1	75.60	75.70	5	20,323	0.02%
2021/12/10	3	75.90	7	76.13	75.90	-4	20,383	-0.02%
2021/12/09	9	75.89	1	75.90	76.00	8	20,596	0.04%
2021/12/08	4	75.40	4	75.35	76.00	0	21,110	0.00%
2021/12/07	1	75.20	0	0.00	75.30	1	20,922	0.00%
2021/12/06	3.3	73.83	1	73.40	74.10	2.3	20,895	0.01%
2021/12/03	1	74.10	3.2	74.01	73.90	-2.2	21,114	-0.01%
2021/12/02	2	73.70	1	73.70	73.70	1	21,136	0.00%
2021/12/01	1	74.11	3	73.40	74.10	-2	21,743	-0.01%
2021/11/30	10.6	73.46	2	73.70	73.10	8.6	22,098	0.04%
2021/11/29	9.2	73.59	1	73.10	73.50	8.2	21,815	0.04%
2021/11/26	2.3	74.63	1,727.9	74.27	74.20	-1,725.6	21,766	-7.93%	大賣/鉅額交易
2021/11/25	6	74.30	0	0.00	74.30	6	21,798	0.03%
2021/11/24	5	74.52	0	0.00	74.40	5	22,013	0.02%
2021/11/23	21	74.50	6.4	74.56	74.30	14.6	22,200	0.07%
2021/11/22	11	74.38	1	74.40	74.40	10	22,115	0.05%
2021/11/19	20	75.26	257.6	75.01	74.80	-237.6	22,104	-1.07%	大賣/鉅額交易
2021/11/18	17	76.15	2.2	76.98	76.40	14.9	22,093	0.07%
2021/11/17	1,007.1	75.83	5	75.58	76.10	1,002.1	22,097	4.53%	大買/鉅額交易
2021/11/16	8	73.64	3	73.40	74.00	5	21,727	0.02%
2021/11/15	54.3	74.25	1	74.60	74.00	53.3	21,793	0.24%
2021/11/12	7.2	73.35	8.5	73.25	73.30	-1.3	21,758	-0.01%
2021/11/11	3.5	73.03	0	0.00	73.00	3.5	21,928	0.02%
2021/11/10	3.1	72.97	1	73.20	73.00	2.1	22,005	0.01%
2021/11/09	5	73.22	0	0.00	73.10	5	21,976	0.02%
2021/11/08	6.1	73.35	1.2	73.14	73.60	4.8	22,005	0.02%
2021/11/05	10.2	72.19	6	72.25	72.50	4.2	22,472	0.02%
2021/11/04	4.1	72.58	11.1	72.63	72.50	-7	22,426	-0.03%
2021/11/03	6.6	72.67	1	72.60	72.70	5.6	22,518	0.02%
2021/11/02	2	72.65	4.4	72.88	72.60	-2.4	22,465	-0.01%
2021/11/01	10.5	73.27	4.1	73.08	73.10	6.4	22,134	0.03%
2021/10/29	954.7	73.60	12	73.52	73.60	942.7	21,917	4.30%	大買/鉅額交易
2021/10/28	9	74.50	0	0.00	74.50	9	21,354	0.04%
2021/10/27	13	74.66	11	74.70	75.00	2	21,533	0.01%
2021/10/26	3	75.20	7	75.14	75.50	-4	21,825	-0.02%
2021/10/25	2	74.65	5	74.44	74.80	-3	21,970	-0.01%
2021/10/22	2	74.20	1	74.70	74.10	1	22,412	0.00%
2021/10/21	8	74.76	2	74.70	74.80	6	22,994	0.03%
2021/10/20	3	74.37	21	74.31	74.30	-18	23,928	-0.08%
2021/10/19	3	74.97	0.3	75.20	74.80	2.7	24,513	0.01%
2021/10/18	4	75.38	0	0.00	75.10	4	25,018	0.02%
2021/10/15	3	75.33	0	0.00	75.10	3	25,417	0.01%
2021/10/14	1.1	74.43	301	74.40	74.40	-299.9	25,773	-1.16%	大賣/鉅額交易
2021/10/13	307.2	75.02	0	0.00	74.50	307.2	26,599	1.15%	大買/鉅額交易
2021/10/12	3.3	74.09	4	74.53	74.80	-0.8	27,409	0.00%
2021/10/08	11.3	75.30	0	0.00	75.30	11.3	27,716	0.04%
2021/10/07	3.4	75.64	3	75.90	75.50	0.4	28,192	0.00%
2021/10/06	0	0.00	4	73.90	74.70	-4	28,474	-0.01%
2021/10/05	1	73.90	1	73.60	73.80	0	29,237	0.00%
2021/10/04	18.5	74.73	1	74.50	74.40	17.5	29,236	0.06%
2021/10/01	51	75.22	4	75.73	75.40	47	29,267	0.16%
2021/09/30	128	76.84	0	0.00	76.70	128	28,911	0.44%	大買/鉅額交易
2021/09/29	10.2	76.69	0	0.00	76.70	10.2	28,935	0.04%
2021/09/28	50	77.43	1	77.30	77.50	49	28,835	0.17%
2021/09/27	2	77.60	27	77.88	77.70	-25	28,897	-0.09%
2021/09/24	8.2	77.57	0	0.00	77.50	8.2	28,910	0.03%
2021/09/23	8	77.48	0	0.00	77.40	8	29,021	0.03%
2021/09/22	44.2	76.84	4	76.63	77.10	40.2	29,044	0.14%
2021/09/17	22.3	79.39	0.1	79.10	78.80	22.2	28,590	0.08%
2021/09/16	8	80.81	11	81.15	80.70	-3	28,189	-0.01%
2021/09/15	16	80.84	2.4	80.60	81.40	13.6	28,051	0.05%
2021/09/14	67.1	81.72	7	81.33	80.80	60.1	27,943	0.22%
2021/09/13	109.3	79.83	104.1	80.84	81.40	5.2	27,843	0.02%	大買/大賣/
2021/09/10	2.7	77.70	0	0.00	77.60	2.7	27,755	0.01%
2021/09/09	51	76.76	2	76.70	77.40	49	28,035	0.17%
2021/09/08	26.9	77.16	0	0.00	77.40	26.9	27,917	0.10%
2021/09/07	82.2	78.21	8	78.28	78.10	74.2	27,716	0.27%
2021/09/06	86.6	77.97	658	77.78	77.20	-571.4	27,656	-2.07%	大賣/鉅額交易
2021/09/03	6	84.18	31	83.79	84.80	-25	27,059	-0.09%
2021/09/02	623.1	82.71	3.3	83.93	82.70	619.9	26,702	2.32%	大買/鉅額交易
2021/09/01	12	84.86	2	84.60	84.20	10	26,371	0.04%
2021/08/31	1	83.70	12	84.04	85.00	-11	26,181	-0.04%
2021/08/30	10	83.50	22	84.09	84.80	-12	25,889	-0.05%
2021/08/27	11	82.74	93.4	83.17	83.50	-82.4	25,694	-0.32%
2021/08/26	0	80.67	1	81.00	81.30	-1	25,664	0.00%
2021/08/25	3	80.60	38	80.44	80.80	-35	25,798	-0.14%
2021/08/24	7	78.92	22	79.52	80.40	-15	25,725	-0.06%
2021/08/23	21	78.68	22	79.00	79.00	-1	25,584	0.00%
2021/08/20	5.3	76.20	1	76.10	76.50	4.3	25,472	0.02%
2021/08/19	1	77.00	2	77.00	77.00	-1	26,040	0.00%
2021/08/18	4	77.75	24	77.48	78.00	-20	25,902	-0.08%
2021/08/17	0	0.00	1,075.9	77.43	78.20	-1,075.9	26,016	-4.14%	大賣/鉅額交易
2021/08/16	40	76.51	1	76.50	76.50	39	25,957	0.15%
2021/08/13	1.3	77.89	1	78.20	78.10	0.3	26,571	0.00%
2021/08/12	60	78.97	3	78.70	78.80	57	26,794	0.21%
2021/08/11	575	78.99	27.5	78.96	79.20	547.5	27,129	2.02%	大買/鉅額交易
2021/08/10	6.5	76.19	0	0.00	76.00	6.5	27,455	0.02%
2021/08/05	5	76.04	11	76.26	76.30	-6	29,698	-0.02%
2021/08/04	1	76.00	0	0.00	76.30	1	31,868	0.00%
2021/08/03	0	0.00	2	76.10	76.40	-2	33,264	-0.01%
2021/08/02	49.5	75.09	2	75.45	76.50	47.5	34,382	0.14%
2021/07/30	14	75.17	0	0.00	75.00	14	34,549	0.04%
2021/07/29	202	75.70	2	75.30	75.80	200	34,671	0.58%	大買/鉅額交易
2021/07/28	24	74.84	142	74.71	75.60	-118	35,189	-0.34%	大賣/鉅額交易
2021/07/27	78	76.91	59	76.67	76.40	19	35,754	0.05%
2021/07/26	91	80.40	4,957.5	79.15	78.50	-4,866.5	36,651	-13.28%	大賣/鉅額交易
2021/07/23	741.3	84.45	38.5	84.58	85.00	702.8	35,783	1.96%	大買/鉅額交易
2021/07/22	504.3	84.02	132.8	84.02	84.10	371.5	35,413	1.05%	大買/大賣/鉅額交易
2021/07/21	28.1	81.73	16	81.93	81.80	12.1	35,067	0.03%
2021/07/20	43.4	81.70	56	81.69	81.50	-12.6	35,157	-0.04%
2021/07/19	153.1	83.23	33	83.17	83.00	120.1	34,832	0.34%	大買/鉅額交易
2021/07/16	993.5	82.41	52.3	81.44	82.90	941.2	34,503	2.73%	大買/鉅額交易
2021/07/15	726.5	79.54	44.1	79.56	79.50	682.4	33,951	2.01%	大買/鉅額交易
2021/07/14	10.4	77.70	22	77.75	78.10	-11.6	33,901	-0.03%
2021/07/13	17.1	76.36	19.2	77.18	76.20	-2.1	33,916	-0.01%
2021/07/12	1,954.5	77.65	27.3	76.81	76.10	1,927.2	33,786	5.70%	大買/鉅額交易
2021/07/09	142	74.06	0	0.00	74.20	142	33,694	0.42%	大買/鉅額交易
2021/07/08	118.2	74.90	5	74.66	74.80	113.2	33,692	0.34%	大買/鉅額交易
2021/07/07	26	73.67	119	73.91	74.00	-93	33,896	-0.27%	大賣/
2021/07/06	183	73.72	1	74.00	73.70	182	34,220	0.53%	大買/鉅額交易
2021/07/05	0	0.00	14	73.67	73.90	-14	34,315	-0.04%
2021/07/02	30	73.20	1	73.00	72.90	29	34,431	0.08%
2021/07/01	57.1	73.85	10	73.80	73.40	47.1	34,570	0.14%
2021/06/30	1	73.80	2.1	73.90	73.90	-1.1	34,764	0.00%
2021/06/29	33	72.65	4	72.48	72.60	29	35,045	0.08%
2021/06/28	4	73.45	7	73.36	73.20	-3	35,424	-0.01%
2021/06/25	8.1	73.11	13	73.05	72.90	-4.9	35,800	-0.01%
2021/06/24	10	71.75	0.1	71.95	71.90	9.9	35,812	0.03%
2021/06/23	2	71.00	3	71.13	71.80	-1	36,140	0.00%
2021/06/22	5.1	70.46	4	70.60	70.70	1.1	36,335	0.00%
2021/06/21	11	70.03	43.1	70.05	70.00	-32.1	36,352	-0.09%
2021/06/18	1	71.70	8	71.73	71.30	-7	36,089	-0.02%
2021/06/17	5	72.20	140	72.10	72.30	-135	35,879	-0.38%	大賣/鉅額交易
2021/06/16	3	72.57	0.1	73.00	72.60	3	36,428	0.01%
2021/06/15	8	73.19	0	0.00	73.00	8	36,476	0.02%
2021/06/11	1	73.90	0.3	73.90	73.80	0.8	36,693	0.00%
2021/06/10	0	0.00	2	73.85	73.80	-2	36,729	-0.01%
2021/06/09	4	72.98	4	72.90	72.90	0	37,125	0.00%
2021/06/08	5	73.78	0	0.00	73.70	5	37,549	0.01%
2021/06/07	20.1	72.09	5.2	73.02	73.20	14.9	38,854	0.04%
2021/06/04	2.1	72.66	1	72.70	72.90	1.1	39,203	0.00%
2021/06/03	3	74.10	1.3	74.00	73.60	1.7	39,914	0.00%
2021/06/02	143.1	74.53	4	73.53	74.50	139.1	40,087	0.35%	大買/鉅額交易
2021/06/01	0.1	72.70	2	72.60	73.00	-1.9	39,920	0.00%
2021/05/31	3	72.37	11	72.27	72.30	-8	40,115	-0.02%
2021/05/28	3	71.73	2	72.15	72.00	1	40,194	0.00%
2021/05/27	7.1	70.44	3.7	71.33	71.60	3.3	40,267	0.01%
2021/05/26	6.1	71.53	2	71.80	71.60	4.1	40,456	0.01%
2021/05/25	5	71.90	2.4	71.86	71.90	2.6	41,177	0.01%
2021/05/24	8	71.26	3	71.67	72.00	5	41,309	0.01%
2021/05/21	8	72.71	74.2	72.54	72.00	-66.2	41,400	-0.16%
2021/05/20	15.2	70.13	0	70.00	70.20	15.2	40,820	0.04%
2021/05/19	10.4	71.22	15	70.65	70.60	-4.6	40,702	-0.01%
2021/05/18	8.2	69.89	42.1	71.11	71.40	-34	40,660	-0.08%
2021/05/17	87.1	66.47	38	67.29	65.60	49.1	40,601	0.12%
2021/05/14	32	69.70	35	70.20	69.60	-3	39,774	-0.01%
2021/05/13	9.6	69.15	3	68.23	68.60	6.6	39,246	0.02%
2021/05/12	79.1	70.68	128.1	70.74	70.00	-49	38,421	-0.13%	大賣/
2021/05/11	478	76.63	1,007.8	74.89	74.80	-529.8	36,694	-1.44%	大買/大賣/鉅額交易
2021/05/10	712	76.80	100.2	74.59	76.60	611.8	35,260	1.74%	大買/鉅額交易
2021/05/07	0.4	70.50	26	70.30	70.80	-25.6	34,384	-0.07%
2021/05/06	18.8	69.94	9.1	69.60	69.60	9.6	34,193	0.03%
2021/05/05	10	69.39	182	69.82	69.50	-172	33,736	-0.51%	大賣/鉅額交易
2021/05/04	58.3	68.35	11	67.86	67.40	47.3	33,156	0.14%
2021/05/03	112.1	69.82	44.7	70.10	68.80	67.4	32,463	0.21%	大買/
2021/04/29	4.4	64.37	9	64.34	64.20	-4.6	31,048	-0.01%
2021/04/28	6.2	65.35	25	65.55	65.10	-18.8	30,854	-0.06%
2021/04/27	10.2	64.59	7	64.46	64.90	3.2	30,724	0.01%
2021/04/26	0.1	63.89	23.5	63.53	64.10	-23.4	30,536	-0.08%
2021/04/23	1	61.10	3	61.50	61.30	-2	30,234	-0.01%
2021/04/22	11.3	61.04	2	61.90	61.10	9.3	30,326	0.03%
2021/04/21	2	61.10	22.1	61.28	61.40	-20.1	30,017	-0.07%
2021/04/20	17	61.96	13	62.32	61.80	4	30,043	0.01%
2021/04/19	11	60.75	7.1	61.06	61.80	3.9	30,178	0.01%
2021/04/16	3	59.60	3	59.67	60.00	0	30,110	0.00%
2021/04/15	2.2	59.51	8	58.95	60.00	-5.8	30,284	-0.02%
2021/04/14	2.1	57.25	39.1	57.45	57.10	-37	29,598	-0.12%
2021/04/13	16	58.31	11	57.76	57.80	5	29,559	0.02%
2021/04/12	3	57.93	31	57.79	58.00	-28	29,197	-0.10%
2021/04/09	55	56.51	148	56.22	56.40	-93	28,971	-0.32%	大賣/
2021/04/08	4.1	57.00	1	57.00	56.90	3.1	28,985	0.01%
2021/04/07	6.1	57.25	2	57.15	57.50	4.1	29,180	0.01%
2021/04/06	14	57.58	0.4	57.80	57.30	13.7	28,913	0.05%
2021/04/01	1.2	57.70	5	57.80	57.80	-3.9	28,624	-0.01%
2021/03/31	26.2	56.97	1.3	57.19	56.80	24.9	28,086	0.09%
2021/03/30	8.3	55.84	58	55.81	56.80	-49.7	27,757	-0.18%
2021/03/29	26	55.80	5	55.80	55.90	21	27,361	0.08%
2021/03/26	0	0.00	18	56.08	55.50	-18	27,328	-0.07%
2021/03/25	2	55.10	13	55.06	55.30	-11	27,357	-0.04%
2021/03/24	1	54.90	5	54.44	54.40	-4	27,212	-0.01%
2021/03/23	60	54.52	16	54.78	54.50	44	27,030	0.16%
2021/03/22	4	53.90	38	53.49	53.90	-34	26,920	-0.13%
2021/03/19	10	53.75	46	54.25	53.70	-36	27,234	-0.13%
2021/03/18	3	54.37	6	54.65	54.40	-3	26,995	-0.01%
2021/03/17	61	54.76	11	54.35	54.50	50	27,457	0.18%
2021/03/16	15	55.27	12	55.30	55.40	3	27,420	0.01%
2021/03/15	5	55.88	26	55.60	55.50	-21	27,388	-0.08%
2021/03/12	15	54.95	13	55.08	54.90	2	27,099	0.01%
2021/03/11	137	56.43	37.3	55.92	55.40	99.7	26,922	0.37%	大買/
2021/03/10	21	53.51	0	0.00	54.00	21	25,773	0.08%
2021/03/09	30	53.47	18	53.71	53.70	12	25,454	0.05%
2021/03/08	63	52.13	5	52.24	52.10	58	24,877	0.23%
2021/03/05	2	50.35	0	0.00	50.80	2	24,534	0.01%
2021/03/04	12	50.91	0	0.00	50.60	12	25,238	0.05%
2021/03/03	9	50.83	16	50.89	51.00	-7	25,089	-0.03%
2021/03/02	16.1	50.83	151	50.89	50.10	-134.9	24,982	-0.54%	大賣/鉅額交易
2021/02/26	155	51.38	2.9	50.53	49.90	152.1	24,694	0.62%	大買/鉅額交易
2021/02/25	7	50.67	8	51.63	51.70	-1	23,847	0.00%
2021/02/24	6	49.95	8	49.99	50.00	-2	23,128	-0.01%
2021/02/23	2	49.78	2.3	49.57	49.75	-0.3	22,937	0.00%
2021/02/19	1	48.85	0	0.00	49.10	1	22,644	0.00%
2021/02/18	5	49.76	1	49.87	49.20	4	22,724	0.02%
2021/02/17	2	48.25	9	48.99	48.90	-7	22,516	-0.03%
2021/02/05	1	46.90	0	0.00	46.90	1	21,815	0.00%
2021/02/04	0	0.00	51	47.00	47.10	-51	22,053	-0.23%
2021/02/03	0	0.00	38.2	47.19	47.60	-38.2	22,835	-0.17%
2021/02/02	1	46.20	7.3	47.24	47.25	-6.3	22,979	-0.03%
2021/02/01	0	0.00	3	45.83	45.95	-3	22,665	-0.01%
2021/01/29	2	45.85	0	0.00	45.55	2	22,644	0.01%
2021/01/28	4	46.01	0	0.00	46.20	4	22,410	0.02%
2021/01/27	0	0.00	4	46.93	46.80	-4	22,191	-0.02%
2021/01/26	3	46.50	2	46.88	46.50	1	22,119	0.00%
2021/01/25	2	47.40	13	47.37	47.40	-11	21,928	-0.05%
2021/01/22	1	46.50	3	46.45	46.25	-2	21,726	-0.01%
2021/01/20	0.7	46.75	0	0.00	46.20	0.7	21,583	0.00%
2021/01/19	0	0.00	5.2	47.45	47.25	-5.2	21,378	-0.02%
2021/01/18	13	46.80	8	46.68	46.95	5	21,305	0.02%
2021/01/15	1	47.60	7.1	47.85	47.60	-6.1	21,046	-0.03%
2021/01/14	4	48.14	37	48.20	48.45	-33	20,910	-0.16%
2021/01/13	5	48.00	15	48.13	48.30	-10	20,703	-0.05%
2021/01/12	14	48.18	29.5	47.91	47.75	-15.5	20,349	-0.08%
2021/01/11	113	46.82	108	47.01	47.40	5	19,832	0.03%	大買/大賣/
2021/01/08	41	46.82	15	47.18	47.45	26	19,420	0.13%
2021/01/07	0	0.00	10	46.22	46.20	-10	18,928	-0.05%
2021/01/06	4	45.79	11	45.93	45.60	-7	18,827	-0.04%
2021/01/05	0	0.00	4	46.30	46.35	-4	18,643	-0.02%
2021/01/04	18	46.15	0	0.00	46.25	18	18,599	0.10%
2020/12/31	18	46.67	0	0.00	46.75	18	18,506	0.10%
2020/12/30	111	45.68	19	46.77	46.90	92	18,315	0.50%	大買/
2020/12/29	17	45.59	100	45.60	45.50	-83	17,978	-0.46%
2020/12/28	5	45.40	1	45.55	45.55	4	18,096	0.02%
2020/12/25	2	45.48	5	45.60	45.50	-3	18,122	-0.02%
2020/12/24	4	45.69	27	45.40	45.55	-23	18,141	-0.13%
2020/12/23	1	44.80	20	44.61	44.80	-19	17,948	-0.11%
2020/12/22	12	45.05	17	45.21	44.90	-5	17,960	-0.03%
2020/12/21	79	45.42	11	45.44	45.50	68	18,211	0.37%
2020/12/18	3	46.00	2	46.73	46.00	1	18,064	0.01%
2020/12/16	20	46.33	0.1	46.35	46.35	20	18,050	0.11%
2020/12/15	6	45.76	31	46.26	45.85	-25	18,040	-0.14%
2020/12/14	86	47.67	10	47.13	47.30	76	17,640	0.43%
2020/12/11	3	47.03	32	47.03	47.20	-29	17,326	-0.17%
2020/12/10	1	45.60	0.3	45.60	45.65	0.7	16,697	0.00%
2020/12/09	4	44.86	5	44.95	45.10	-1	16,532	-0.01%
2020/12/08	1	44.90	1	45.10	45.40	0	16,584	0.00%
2020/12/07	4	45.39	12	45.41	45.60	-8	16,494	-0.05%
2020/12/04	1	45.10	6	45.03	45.15	-5	16,320	-0.03%
2020/12/03	1	44.50	0	0.00	44.45	1	16,105	0.01%
2020/12/02	3	44.48	0	0.00	44.55	3	15,890	0.02%
2020/12/01	0	0.00	0.6	44.80	44.80	-0.6	15,675	0.00%
2020/11/30	33	44.92	0	0.00	44.30	33	15,570	0.21%
2020/11/27	1	45.60	2	45.70	45.65	-1	14,834	-0.01%
2020/11/26	2	45.55	71	45.56	45.60	-69	14,746	-0.47%
2020/11/25	0	0.00	2	45.18	45.15	-2	14,672	-0.01%
2020/11/24	31	45.10	0	0.00	44.95	31	14,637	0.21%
2020/11/23	1	45.45	4	45.26	45.50	-3	14,581	-0.02%
2020/11/20	16	44.52	5	45.05	44.90	11	14,590	0.08%
2020/11/19	1	45.30	0	0.00	45.25	1	14,975	0.01%
2020/11/18	1	45.40	3	45.50	45.50	-2	14,881	-0.01%
2020/11/17	3	45.37	1	45.30	45.55	2	14,877	0.01%
2020/11/16	0	0.00	2	45.95	45.55	-2	14,813	-0.01%
2020/11/13	3	45.45	12	45.31	45.30	-9	14,784	-0.06%
2020/11/12	34	44.96	6	45.26	45.20	28	14,647	0.19%
2020/11/11	7	44.57	14	45.02	45.55	-7	14,376	-0.05%
2020/11/10	10	43.25	26	43.43	43.60	-16	13,554	-0.12%
2020/11/09	0	0.00	4	42.49	42.70	-4	13,328	-0.03%
2020/11/06	1	41.65	0	0.00	41.95	1	13,253	0.01%
2020/10/30	3	40.55	0	0.00	40.70	3	13,672	0.02%
2020/10/29	1	40.70	0	0.00	40.75	1	13,549	0.01%
2020/10/28	1	41.15	0.2	41.35	41.35	0.8	13,517	0.01%
2020/10/27	0	0.00	1	41.30	41.30	-1	13,626	-0.01%
2020/10/23	1	41.30	0	0.00	41.40	1	13,717	0.01%
2020/10/22	3	41.65	5	41.55	41.50	-2	13,769	-0.01%
2020/10/21	0	0.00	5	41.50	41.40	-5	13,621	-0.04%
2020/10/15	5	41.45	0	0.00	41.30	5	13,830	0.04%
2020/10/06	3	41.50	0	0.00	41.50	3	13,534	0.02%
2020/09/29	100	41.50	0	0.00	41.65	100	13,566	0.74%
2020/09/28	0	0.00	115	40.98	41.30	-115	13,654	-0.84%	大賣/鉅額交易
2020/09/24	9	40.72	1	40.65	40.60	8	13,700	0.06%
2020/09/23	3	41.53	1	41.60	41.75	2	13,275	0.02%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/21	0	0.00	1	42.40	42.40	-1	13,295	-0.01%
2020/09/18	6	42.89	0	0.00	42.85	6	13,252	0.05%
2020/09/17	13	43.25	0	0.00	43.25	13	13,119	0.10%
2020/09/16	0	0.00	6	43.63	43.75	-6	13,096	-0.05%
2020/09/15	1	43.60	0	0.00	43.75	1	13,018	0.01%
2020/09/14	0	0.00	13.2	43.68	43.65	-13.2	13,087	-0.10%
2020/09/11	6	43.33	6.2	43.40	43.45	-0.2	13,010	0.00%
2020/09/10	0	0.00	7	42.91	43.05	-7	12,965	-0.05%
2020/09/09	1	41.90	0	0.00	42.25	1	12,854	0.01%
2020/09/07	101	42.40	0	0.00	42.45	101	12,905	0.78%	大買/鉅額交易
2020/09/04	1	42.50	0	0.00	42.45	1	13,169	0.01%
2020/09/02	1	42.10	0	0.00	42.20	1	13,346	0.01%
2020/09/01	2	42.65	0	0.00	42.80	2	13,346	0.01%
2020/08/31	3	42.93	0	0.00	42.80	3	13,272	0.02%
2020/08/27	0	0.00	40	43.25	43.10	-40	13,266	-0.30%
2020/08/25	1	42.05	28	43.38	43.40	-27	13,156	-0.21%
2020/08/24	1	41.50	6	41.75	41.70	-5	12,833	-0.04%
2020/08/21	0	0.00	4	41.50	41.80	-4	12,897	-0.03%
2020/08/20	8	41.71	9	41.92	41.40	-1	12,766	-0.01%
2020/08/19	2	43.05	3	43.00	42.75	-1	12,709	-0.01%
2020/08/18	0	0.00	5	42.55	42.55	-5	12,493	-0.04%
2020/08/17	0	0.00	38	42.44	42.50	-38	12,560	-0.30%
2020/08/14	1	41.70	0	0.00	41.85	1	12,580	0.01%
2020/08/13	1	42.35	0	0.00	42.00	1	12,658	0.01%
2020/08/12	0	0.00	0.7	41.90	41.85	-0.7	12,773	-0.01%
2020/08/11	13	41.80	1	42.05	41.75	12	12,660	0.09%
2020/08/10	0	0.00	2	41.70	41.75	-2	12,546	-0.02%
2020/08/07	6.1	41.28	0	0.00	41.15	6.1	12,544	0.05%
2020/08/06	1	41.35	0	0.00	41.55	1	12,531	0.01%
2020/08/05	0	0.00	10	41.50	41.40	-10	12,568	-0.08%
2020/07/31	4	41.73	0	0.00	41.75	4	12,603	0.03%
2020/07/30	1	41.85	0	0.00	42.20	1	12,463	0.01%
2020/07/29	0	0.00	15	42.18	41.80	-15	12,418	-0.12%
2020/07/28	0	0.00	32	41.68	41.70	-32	12,617	-0.25%
2020/07/27	9	41.95	3	41.95	41.80	6	12,746	0.05%
2020/07/24	3.1	42.24	0	0.00	42.00	3.1	12,880	0.02%
2020/07/23	3	42.72	0	0.00	42.70	3	12,799	0.02%
2020/07/22	0	0.00	5	43.05	43.10	-5	12,889	-0.04%
2020/07/21	0	0.00	20	42.80	42.50	-20	12,846	-0.16%
2020/07/17	0	0.00	1	42.80	42.80	-1	12,866	-0.01%
2020/07/16	0	0.00	29	42.84	42.85	-29	13,060	-0.22%
2020/07/15	0	0.00	6	42.98	42.80	-6	13,046	-0.05%
2020/07/14	1	42.75	1	42.90	42.70	0	13,170	0.00%
2020/07/13	3	42.85	30	42.99	43.00	-27	13,365	-0.20%
2020/07/10	0	0.00	1	42.50	42.40	-1	13,490	-0.01%
2020/07/09	10	43.21	5	43.68	42.80	5	13,702	0.04%
2020/07/07	0	0.00	1	43.45	43.30	-1	13,722	-0.01%
2020/07/06	100	43.10	0	0.00	43.30	100	13,742	0.73%
2020/07/03	2	43.05	11	42.50	42.80	-9	13,867	-0.06%
2020/07/02	0	0.00	2	42.25	42.10	-2	14,007	-0.01%
2020/07/01	3	42.23	0.9	42.35	42.30	2.1	14,311	0.01%
2020/06/30	0	0.00	30	43.87	43.90	-30	14,307	-0.21%
2020/06/29	0.1	43.80	3	43.70	43.80	-2.9	14,241	-0.02%
2020/06/24	0	0.00	7	44.21	44.15	-7	14,247	-0.05%
2020/06/22	3	43.42	0	43.60	43.60	3	14,552	0.02%
2020/06/19	7	43.76	0	0.00	43.60	7	14,773	0.05%
2020/06/18	12	43.82	4	43.75	43.85	8	14,934	0.05%
2020/06/17	1	43.85	20	44.25	44.30	-19	15,019	-0.13%
2020/06/16	0	0.00	2	44.15	44.10	-2	15,493	-0.01%
2020/06/15	2	43.50	2	43.35	43.10	0	16,095	0.00%
2020/06/12	10	43.10	2	42.85	43.25	8	16,407	0.05%
2020/06/11	1	44.05	2	44.85	43.60	-1	16,848	-0.01%
2020/06/10	0	0.00	2	44.75	44.60	-2	17,044	-0.01%
2020/06/08	1.7	43.78	4	43.86	43.85	-2.3	18,181	-0.01%
2020/06/05	0	0.00	15	43.55	43.50	-15	18,324	-0.08%
2020/06/04	3	43.60	2	43.65	43.55	1	18,566	0.01%
2020/06/03	2	43.25	10	43.50	43.55	-8	18,973	-0.04%
2020/06/02	0	0.00	5	42.95	42.95	-5	18,957	-0.03%
2020/06/01	0	0.00	9	42.76	42.50	-9	18,967	-0.05%
2020/05/29	4	41.76	0	0.00	42.40	4	18,961	0.02%
2020/05/28	2	42.13	0	0.00	42.05	2	18,742	0.01%
2020/05/26	0	0.00	17	42.61	42.45	-17	18,940	-0.09%
2020/05/25	1	41.05	0	0.00	41.70	1	18,867	0.01%
2020/05/21	0	0.00	2	42.35	42.70	-2	18,910	-0.01%
2020/05/20	1	42.30	1	42.20	42.25	0	18,801	0.00%
2020/05/19	0	0.00	6	41.75	42.00	-6	18,690	-0.03%
2020/05/14	4	40.64	0	0.00	40.55	4	18,263	0.02%
2020/05/13	9	41.03	0	0.00	40.95	9	18,156	0.05%
2020/05/11	20	41.10	8	41.38	41.20	12	18,225	0.07%
2020/05/08	1	40.90	6	41.00	40.65	-5	18,241	-0.03%
2020/05/07	13	40.51	1	40.65	40.50	12	18,279	0.07%
2020/05/04	16.1	40.63	0	0.00	40.75	16.1	18,411	0.09%
2020/04/30	36	41.87	9	42.11	42.30	27	18,225	0.15%
2020/04/29	0	0.00	4	40.79	41.05	-4	18,188	-0.02%
2020/04/28	3	40.32	0	0.00	40.30	3	18,182	0.02%
2020/04/27	0	0.00	5	40.01	40.10	-5	18,723	-0.03%
2020/04/23	0	0.00	2	39.75	39.60	-2	18,723	-0.01%
2020/04/22	6	38.63	0	0.00	39.45	6	18,721	0.03%
2020/04/21	0	0.00	1	39.05	39.00	-1	18,670	-0.01%
2020/04/20	2	40.28	0	0.00	40.10	2	18,566	0.01%
2020/04/17	19	40.55	75	41.07	40.60	-56	18,610	-0.30%
2020/04/16	10	40.21	1	40.25	40.20	9	18,482	0.05%
2020/04/15	2	40.70	3	40.90	41.05	-1	18,295	-0.01%
2020/04/13	0	0.00	8	39.72	39.50	-8	18,003	-0.04%
2020/04/10	5	39.08	10	38.95	39.20	-5	17,881	-0.03%
2020/04/09	301	38.10	5	38.25	38.20	296	17,767	1.67%	大買/鉅額交易
2020/04/08	400	37.85	17	37.94	37.95	383	17,642	2.17%	大買/鉅額交易
2020/04/07	6	37.24	1	37.55	37.25	5	17,403	0.03%
2020/04/06	18	37.08	11	37.70	37.30	7	17,181	0.04%
2020/04/01	9	37.44	1	37.35	37.40	8	16,908	0.05%
2020/03/31	48	37.70	0	0.00	37.55	48	16,767	0.29%
2020/03/30	11	37.82	17	37.86	37.90	-6	16,494	-0.04%
2020/03/27	1	37.95	2	38.28	38.30	-1	16,359	-0.01%
2020/03/26	8	37.18	0	0.00	37.30	8	16,114	0.05%
2020/03/25	26	37.00	80	37.15	37.10	-54	16,112	-0.34%
2020/03/24	10	36.53	3	36.57	36.25	7	15,922	0.04%
2020/03/23	2	36.00	2	36.15	36.00	0	15,817	0.00%
2020/03/20	54	35.92	35	36.59	37.50	19	15,842	0.12%
2020/03/19	521	35.43	20	35.66	34.85	501	15,428	3.25%	大買/鉅額交易
2020/03/18	8	36.96	2	37.00	36.85	6	15,332	0.04%
2020/03/17	8	37.58	11	37.39	37.35	-3	15,127	-0.02%
2020/03/16	21	39.59	1	38.90	38.05	20	14,810	0.14%
2020/03/13	13	38.10	0	0.00	39.65	13	14,425	0.09%
2020/03/12	8	40.88	19	40.56	40.50	-11	13,472	-0.08%
2020/03/11	13.3	42.52	0	0.00	42.15	13.3	13,056	0.10%
2020/03/10	1	42.75	0	0.00	42.35	1	13,022	0.01%
2020/03/09	22	42.99	0	0.00	42.35	22	12,848	0.17%
2020/03/06	3	44.23	0	0.00	44.20	3	12,372	0.02%
2020/03/04	0	0.00	1	44.15	44.45	-1	12,451	-0.01%
2020/03/03	22	44.20	1	44.20	44.15	21	12,548	0.17%
2020/02/27	0	0.00	15	44.40	44.45	-15	13,147	-0.11%
2020/02/26	8	44.45	0	0.00	44.70	8	13,411	0.06%
2020/02/25	1	44.95	0	0.00	44.95	1	13,301	0.01%
2020/02/24	41	44.98	6	45.05	45.00	35	13,338	0.26%
2020/02/21	4	45.64	0	0.00	45.70	4	13,244	0.03%
2020/02/20	2	46.00	0	0.00	46.10	2	13,321	0.02%
2020/02/18	61	45.85	1	45.85	46.00	60	13,310	0.45%
2020/02/17	2	45.75	0	0.00	45.95	2	13,316	0.02%
2020/02/14	1	46.05	0	0.00	46.15	1	13,329	0.01%
2020/02/13	3	46.02	0	0.00	46.05	3	13,428	0.02%
2020/02/12	1	46.45	23	46.45	46.35	-22	13,455	-0.16%
2020/02/11	2	45.80	72	45.90	46.00	-70	13,347	-0.52%
2020/02/10	22	45.05	0.3	45.15	45.15	21.7	13,575	0.16%
2020/02/07	0	0.00	6	45.60	45.40	-6	14,026	-0.04%
2020/02/05	0	0.00	24	45.36	45.40	-24	13,961	-0.17%
2020/02/04	3	44.20	3	45.00	45.05	0	13,912	0.00%
2020/02/03	2	43.75	11	44.00	44.15	-9	13,979	-0.06%
2020/01/30	5	45.27	21.3	45.40	45.00	-16.3	13,719	-0.12%
2020/01/20	1	47.05	0	0.00	47.10	1	13,126	0.01%
2020/01/17	0	0.00	6	47.11	47.15	-6	13,064	-0.05%
2020/01/15	0	0.00	3	46.80	46.80	-3	12,907	-0.02%
2020/01/14	0	0.00	1	46.95	47.00	-1	12,838	-0.01%
2020/01/13	1	46.80	0	0.00	46.80	1	12,734	0.01%
2020/01/10	0	0.00	10	46.43	46.40	-10	12,676	-0.08%
2020/01/08	12	45.88	6	46.10	45.80	6	12,623	0.05%
2020/01/06	0	0.00	3	46.37	46.40	-3	12,563	-0.02%
2020/01/03	0	0.00	12	46.68	46.75	-12	12,558	-0.10%
2020/01/02	0	0.00	4	46.45	46.45	-4	12,533	-0.03%
2019/12/30	6	46.66	0	0.00	46.70	6	12,500	0.05%
2019/12/26	1	46.40	2	46.50	46.50	-1	12,435	-0.01%
2019/12/23	1	46.40	5	46.40	46.65	-4	12,613	-0.03%
2019/12/19	1	46.65	0	0.00	46.75	1	12,514	0.01%
2019/12/18	3	46.75	6	46.82	46.75	-3	12,459	-0.02%
2019/12/17	2	46.25	8	46.30	46.50	-6	12,454	-0.05%
2019/12/16	5	46.60	0	0.00	46.60	5	12,268	0.04%
2019/12/13	17	46.89	14	47.03	47.15	3	12,136	0.02%
2019/12/12	0	0.00	2	46.10	46.05	-2	11,685	-0.02%
2019/12/11	0	0.00	1	46.10	45.95	-1	11,598	-0.01%
2019/12/10	1	45.45	9	45.50	45.55	-8	11,447	-0.07%
2019/12/09	1	45.35	7	45.35	45.45	-6	11,404	-0.05%
2019/12/05	0	0.00	23	45.25	45.50	-23	11,663	-0.20%
2019/12/04	0	0.00	1	44.65	44.80	-1	11,452	-0.01%
2019/12/02	8	44.47	50	44.59	44.80	-42	11,513	-0.36%
2019/11/29	9	44.86	0	0.00	44.80	9	11,431	0.08%
2019/11/28	9	45.39	3	45.45	45.40	6	11,208	0.05%
2019/11/27	1	45.85	5	45.85	45.85	-4	11,107	-0.04%
2019/11/26	7	46.20	10	46.32	46.00	-3	10,945	-0.03%
2019/11/25	2	46.05	25	45.83	46.10	-23	10,286	-0.22%
2019/11/22	0	0.00	15	45.18	45.30	-15	10,034	-0.15%
2019/11/21	55	45.00	5	45.10	45.05	50	10,041	0.50%
2019/11/20	3	45.15	0	0.00	45.45	3	9,948	0.03%
2019/11/19	10	45.50	0	0.00	45.55	10	9,880	0.10%
2019/11/18	0	0.00	3	45.35	45.60	-3	9,831	-0.03%
2019/11/15	1	45.20	0	0.00	45.30	1	9,898	0.01%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	3	45.50	0	0.00	45.55	3	10,259	0.03%
2019/11/08	2	45.35	5	45.60	45.60	-3	10,236	-0.03%
2019/11/07	34	45.83	6	46.25	45.50	28	10,148	0.28%
2019/11/06	27	45.87	23	45.82	45.85	4	9,873	0.04%
2019/11/05	10	45.30	20	44.95	44.95	-10	9,380	-0.11%
2019/11/04	13	44.57	3	44.55	44.95	10	9,414	0.11%
2019/11/01	1	44.45	0	0.00	44.55	1	9,445	0.01%
2019/10/31	1	44.90	1	44.80	44.55	0	9,553	0.00%
2019/10/30	0	0.00	3.2	45.30	45.45	-3.2	9,452	-0.03%
2019/10/24	0	0.00	15	45.43	45.55	-15	9,527	-0.16%
2019/10/23	0	0.00	1	45.40	45.20	-1	9,479	-0.01%
2019/10/22	2	45.38	0	0.00	45.50	2	9,502	0.02%
2019/10/21	0	0.00	11	45.33	45.40	-11	9,511	-0.12%
2019/10/18	0	0.00	10	45.30	45.25	-10	9,561	-0.10%
2019/10/16	2	45.08	8	45.11	45.25	-6	9,499	-0.06%
2019/10/14	0	0.00	4	44.55	44.80	-4	9,512	-0.04%
2019/10/09	8	44.33	0	0.00	43.90	8	9,473	0.08%
2019/10/07	0	0.00	1	44.00	44.00	-1	9,406	-0.01%
2019/10/03	1	44.05	0	0.00	44.10	1	9,476	0.01%
2019/10/02	0	0.00	11	44.65	44.75	-11	9,489	-0.12%
2019/10/01	0	0.00	1	44.90	45.00	-1	9,586	-0.01%
2019/09/26	1	44.50	0	0.00	44.60	1	10,060	0.01%
2019/09/25	2	44.50	1	44.70	44.40	1	10,268	0.01%
2019/09/23	2	44.85	1.3	44.89	44.85	0.7	10,504	0.01%
2019/09/20	0	0.00	70	45.19	45.15	-70	10,806	-0.65%
2019/09/19	1	45.20	0	0.00	45.20	1	10,757	0.01%
2019/09/18	0	0.00	4	45.48	45.60	-4	10,735	-0.04%
2019/09/17	0	0.00	30	45.10	45.55	-30	10,693	-0.28%
2019/09/16	20	45.20	7	45.16	45.30	13	10,762	0.12%
2019/09/10	41	44.90	0	0.00	44.90	41	10,813	0.38%
2019/09/09	0	0.00	1	44.45	44.55	-1	10,670	-0.01%
2019/09/06	10	44.00	0	0.00	44.00	10	10,567	0.09%
2019/09/05	0	0.00	1	43.80	43.95	-1	10,660	-0.01%
2019/09/04	0	0.00	0.5	43.50	43.45	-0.5	10,519	0.00%
2019/09/02	0	0.00	5	43.50	43.50	-5	10,671	-0.05%
2019/08/30	0	0.00	2	43.53	43.65	-2	10,756	-0.02%
2019/08/29	2	43.13	0	0.00	43.15	2	10,797	0.02%
2019/08/27	0	0.00	5	43.38	43.50	-5	10,851	-0.05%
2019/08/23	0	0.00	1	43.25	43.10	-1	10,801	-0.01%
2019/08/19	0	0.00	1	43.40	43.35	-1	11,128	-0.01%
2019/08/16	4	42.08	0	0.00	43.15	4	11,048	0.04%
2019/08/15	6	41.83	1	41.70	41.90	5	10,942	0.05%
2019/08/14	7	42.44	3	42.40	42.05	4	11,055	0.04%
2019/08/13	46	42.37	0	0.00	42.30	46	11,116	0.41%
2019/08/08	2	41.93	1	41.80	41.90	1	11,569	0.01%
2019/08/07	9	41.68	0	0.00	41.65	9	11,618	0.08%
2019/08/06	32	41.84	1	41.25	41.70	31	11,901	0.26%
2019/08/02	6	42.35	0	0.00	42.35	6	11,942	0.05%
2019/08/01	3	42.87	0	0.00	42.90	3	12,024	0.02%
2019/07/31	7	43.31	0	0.00	43.20	7	12,042	0.06%
2019/07/26	0	0.00	6	43.52	43.50	-6	12,256	-0.05%
2019/07/25	0	0.00	5	43.75	43.90	-5	12,432	-0.04%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/19	1	43.60	0	0.00	43.50	1	12,593	0.01%
2019/07/18	0	0.00	9	43.45	43.45	-9	12,590	-0.07%
2019/07/17	1	43.55	0	43.65	43.50	1	12,580	0.01%
2019/07/16	0	0.00	1	43.95	44.00	-1	12,466	-0.01%
2019/07/12	3	44.00	0	0.00	43.95	3	12,723	0.02%
2019/07/11	2	44.15	0	0.00	44.20	2	12,840	0.02%
2019/07/09	0	0.00	5	43.90	44.05	-5	13,055	-0.04%
2019/07/05	5	44.26	0	0.00	44.30	5	13,178	0.04%
2019/07/04	1	44.35	0	0.00	44.35	1	13,236	0.01%
2019/07/03	7	46.06	11	46.10	46.10	-4	13,177	-0.03%
2019/07/02	3	46.18	5	46.20	46.25	-2	13,031	-0.02%
2019/07/01	4	46.25	0	0.00	46.25	4	12,781	0.03%
2019/06/28	4	45.90	0	0.00	45.85	4	12,611	0.03%
2019/06/27	2	45.83	0	0.00	45.80	2	12,572	0.02%
2019/06/26	4	45.14	3	45.35	45.40	1	12,505	0.01%
2019/06/24	2	44.85	0	0.00	44.90	2	12,607	0.02%
2019/06/21	2	44.45	0	0.00	44.45	2	12,633	0.02%
2019/06/20	0	0.00	3	44.70	44.65	-3	12,612	-0.02%
2019/06/19	0	0.00	1	44.70	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	4	44.35	44.50	-4	12,656	-0.03%
2019/06/17	1	43.75	6	44.15	44.10	-5	12,868	-0.04%
2019/06/13	22	43.80	0	0.00	43.65	22	13,170	0.17%
2019/06/12	24	44.05	2	44.05	44.35	22	13,250	0.17%
2019/06/11	4	44.06	2	44.35	44.45	2	13,372	0.01%
2019/06/10	2	44.03	0	0.00	44.15	2	13,370	0.01%
2019/06/06	3	43.02	0	0.00	43.15	3	13,441	0.02%
2019/06/05	45	43.22	43.4	43.36	43.10	1.7	13,478	0.01%
2019/06/04	5	43.64	0	0.00	43.90	5	13,470	0.04%
2019/06/03	4	43.41	5	43.60	43.65	-1	13,451	-0.01%
2019/05/31	23	43.10	0	0.00	43.25	23	13,432	0.17%
2019/05/30	7	42.59	0	0.00	42.60	7	13,379	0.05%
2019/05/29	2	42.43	0	0.00	42.45	2	13,576	0.01%
2019/05/28	2	42.48	0	0.00	42.30	2	13,740	0.01%
2019/05/22	6	42.33	0	0.00	42.50	6	13,835	0.04%
2019/05/21	5	43.05	0	0.00	43.05	5	13,864	0.04%
2019/05/20	2	41.95	0	0.00	41.90	2	13,733	0.01%
2019/05/16	17	42.35	3	42.25	42.00	14	13,498	0.10%
2019/05/15	4	43.18	20	43.25	43.25	-16	13,362	-0.12%
2019/05/14	18	43.08	0	0.00	43.15	18	13,373	0.13%
2019/05/13	8	43.89	0	0.00	43.80	8	13,270	0.06%
2019/05/10	1	44.95	0	0.00	44.60	1	13,345	0.01%
2019/05/09	6	44.69	0	0.00	44.60	6	13,436	0.04%
2019/05/08	6	45.06	2	45.10	45.05	4	13,438	0.03%
2019/05/07	2.3	45.46	0	0.00	45.40	2.3	13,491	0.02%
2019/05/06	0	0.00	4.5	45.71	45.60	-4.5	13,686	-0.03%
2019/05/03	2	46.15	2	46.20	46.15	0	13,628	0.00%
2019/05/02	7	46.25	3	46.35	46.40	4	13,506	0.03%
2019/04/30	5	45.54	0	0.00	45.60	5	13,422	0.04%
2019/04/26	3	45.25	0	0.00	45.50	3	13,449	0.02%
2019/04/19	0	0.00	0.2	45.20	45.20	-0.2	14,744	0.00%
2019/04/18	11	44.88	0	0.00	45.00	11	14,768	0.07%
2019/04/17	20	45.20	0	0.00	45.20	20	14,610	0.14%
2019/04/16	1	45.20	0	0.00	45.30	1	14,477	0.01%
2019/04/11	31	45.59	0	0.00	45.55	31	14,325	0.22%
2019/04/08	4	45.50	0	0.00	45.35	4	14,074	0.03%
2019/04/03	1	46.00	1	46.05	46.00	0	13,801	0.00%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	1	46.00	0	0.00	45.60	1	13,728	0.01%
2019/03/28	5	44.70	1	45.10	45.10	4	13,404	0.03%
2019/03/27	16	45.08	0	0.00	44.95	16	13,331	0.12%
2019/03/26	5	45.50	0	0.00	45.50	5	13,224	0.04%
2019/03/25	4	45.66	18	45.67	45.55	-14	13,349	-0.10%
2019/03/22	0	0.00	2	46.50	46.40	-2	13,166	-0.02%
2019/03/21	0	0.00	2	46.88	46.90	-2	13,054	-0.02%
2019/03/20	0	0.00	3	47.22	47.15	-3	13,050	-0.02%
2019/03/19	13	46.86	18	46.72	46.95	-5	12,850	-0.04%
2019/03/18	1	45.65	0	0.00	46.00	1	12,664	0.01%
2019/03/14	15	45.13	0	0.00	45.25	15	12,452	0.12%
2019/03/13	8	45.30	0	0.00	45.25	8	12,434	0.06%
2019/03/12	12	45.10	1	45.25	45.00	11	12,423	0.09%
2019/03/11	10	44.50	0	0.00	44.50	10	12,436	0.08%
2019/03/08	8	44.71	0	0.00	44.70	8	12,490	0.06%
2019/03/06	2	45.20	0	0.00	45.15	2	12,732	0.02%
2019/03/04	3	44.70	3	45.10	45.15	0	12,921	0.00%
2019/02/27	3	45.50	40	45.40	45.50	-37	12,758	-0.29%
2019/02/26	0	0.00	1	45.40	45.45	-1	12,558	-0.01%
2019/02/25	41	45.25	0	0.00	45.30	41	12,239	0.33%
2019/02/22	3	44.90	0	0.00	45.00	3	12,147	0.02%
2019/02/20	0	0.00	1	45.05	45.05	-1	12,003	-0.01%
2019/02/18	0	0.00	10	44.70	44.75	-10	11,801	-0.08%
2019/02/12	0	44.50	0	0.00	44.30	0	11,447	0.00%
2019/02/11	3	44.42	0	0.00	44.15	3	11,317	0.03%
2019/01/30	1	44.55	0	0.00	44.55	1	11,181	0.01%
2019/01/29	9	44.62	0	0.00	44.75	9	11,121	0.08%
2019/01/28	3	44.30	0	0.00	44.60	3	10,954	0.03%
2019/01/25	0	0.00	11	44.00	44.00	-11	10,827	-0.10%
2019/01/24	3	44.12	0	0.00	44.05	3	10,643	0.03%
2019/01/21	10	44.28	0	0.00	44.30	10	10,736	0.09%
2019/01/18	2	43.95	0	0.00	44.15	2	10,904	0.02%
2019/01/17	17	43.82	0	0.00	44.05	17	11,002	0.15%
2019/01/16	13	44.12	0	0.00	44.00	13	10,922	0.12%
2019/01/15	15	44.64	0	0.00	44.60	15	10,614	0.14%
2019/01/14	16	45.31	8	45.59	45.00	8	10,342	0.08%
2019/01/11	23	45.74	20	45.90	45.95	3	10,140	0.03%
2019/01/09	0	0.00	4	47.03	47.05	-4	10,011	-0.04%
2019/01/04	1	45.40	0	0.00	45.30	1	10,445	0.01%
2019/01/03	4	45.83	0	0.00	45.80	4	10,903	0.04%
2019/01/02	4	46.23	0	0.00	46.10	4	11,063	0.04%
2018/12/26	0	0.00	3	46.70	46.50	-3	11,549	-0.03%
2018/12/25	6	46.24	0	0.00	46.50	6	11,742	0.05%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/19	0	0.00	0.2	47.35	47.30	-0.2	12,580	0.00%
2018/12/18	2	47.25	0	0.00	47.05	2	12,666	0.02%
2018/12/14	1	47.45	0	0.00	47.45	1	13,129	0.01%
2018/12/13	2	47.80	0	0.00	48.05	2	13,081	0.02%
2018/12/12	3	47.50	0	0.00	47.55	3	13,095	0.02%
2018/12/11	2	47.28	1	47.45	47.25	1	13,061	0.01%
2018/12/06	8	47.95	0	0.00	48.00	8	12,897	0.06%
2018/12/04	3	48.58	0	0.00	48.75	3	12,872	0.02%
2018/12/03	6	49.14	2	49.25	49.15	4	12,840	0.03%
2018/11/30	3	48.90	0	0.00	48.80	3	12,724	0.02%
2018/11/29	2	49.10	1	48.70	48.60	1	12,537	0.01%
2018/11/28	3	48.98	1	48.90	48.85	2	12,400	0.02%
2018/11/27	7	49.25	0	0.00	49.10	7	12,281	0.06%
2018/11/26	1	50.00	0	0.00	49.90	1	12,278	0.01%
2018/11/20	0	0.00	7	50.80	50.50	-7	12,327	-0.06%
2018/11/19	0	0.00	5	51.50	51.50	-5	12,437	-0.04%
2018/11/16	0	0.00	10	51.00	51.10	-10	12,391	-0.08%
2018/11/14	0	0.00	5	51.20	51.20	-5	12,470	-0.04%
2018/11/13	1	49.70	16	50.69	51.00	-15	12,510	-0.12%
2018/11/12	0	0.00	40	51.10	50.90	-40	12,588	-0.32%
2018/11/09	0	0.00	25	50.94	51.10	-25	12,793	-0.20%
2018/11/08	0	0.00	6	50.80	50.90	-6	12,772	-0.05%
2018/11/07	0	0.00	3	49.95	50.30	-3	12,670	-0.02%
2018/11/06	0	0.00	3	49.65	49.80	-3	12,719	-0.02%
2018/11/05	0	0.00	1	49.20	49.20	-1	12,683	-0.01%
2018/11/02	0	0.00	31	48.48	48.90	-31	12,682	-0.24%
2018/11/01	1	48.00	0	0.00	48.30	1	12,704	0.01%
2018/10/31	5	48.05	21	48.11	48.45	-16	12,664	-0.13%
2018/10/30	1	47.50	0	0.00	47.50	1	12,580	0.01%
2018/10/29	1	46.70	0	0.00	46.90	1	12,550	0.01%
2018/10/26	4	47.50	4	46.45	47.10	0	12,485	0.00%
2018/10/25	11	48.37	10	48.00	48.00	1	12,226	0.01%
2018/10/23	1	49.50	1	49.55	49.55	0	12,184	0.00%
2018/10/22	0	0.00	4	50.15	50.00	-4	12,160	-0.03%
2018/10/19	0	0.00	1	50.10	50.20	-1	12,270	-0.01%
2018/10/18	0	0.00	1	50.00	49.60	-1	12,235	-0.01%
2018/10/12	17	49.26	17	49.61	50.10	0	12,013	0.00%
2018/10/11	32	49.91	2	50.05	49.65	30	11,865	0.25%
2018/10/09	1	51.70	4	51.95	51.50	-3	11,377	-0.03%
2018/10/08	0	0.00	25	51.50	51.60	-25	11,184	-0.22%
2018/10/05	41	50.80	0	0.00	50.90	41	11,086	0.37%
2018/10/02	0	0.00	0.5	52.10	52.10	-0.5	10,636	0.00%
2018/10/01	0	0.00	8	52.10	52.50	-8	10,512	-0.08%
2018/09/28	35	51.24	30	51.40	51.80	5	10,484	0.05%
2018/09/27	0	0.00	21	51.42	51.90	-21	10,330	-0.20%
2018/09/26	2	51.10	0	0.00	51.00	2	10,162	0.02%
2018/09/25	28	51.20	0.3	51.10	51.10	27.7	10,326	0.27%
2018/09/21	4	51.40	40	50.90	51.10	-36	10,288	-0.35%
2018/09/20	1	50.40	6	50.43	50.40	-5	9,862	-0.05%
2018/09/19	31	50.07	0	0.00	50.30	31	9,754	0.32%
2018/09/18	0	0.00	0.1	50.00	50.00	-0.1	9,957	0.00%
2018/09/13	0	0.00	0.2	50.00	49.90	-0.2	10,634	0.00%
2018/09/12	0	0.00	1	49.60	49.70	-1	10,843	-0.01%
2018/09/10	21	49.55	20	49.45	49.40	1	11,238	0.01%
2018/08/31	1	50.60	2	50.70	50.90	-1	11,622	-0.01%
2018/08/30	2	50.50	5	50.60	50.50	-3	11,622	-0.03%
2018/08/27	2	50.70	0	0.00	50.70	2	11,774	0.02%
2018/08/24	1	49.70	1	49.80	49.85	0	11,640	0.00%
2018/08/17	21	49.86	0	0.00	49.90	21	12,024	0.17%
2018/08/16	11	49.68	0	0.00	49.70	11	11,979	0.09%
2018/08/15	10	50.00	0	0.00	50.10	10	11,943	0.08%
2018/08/14	1	50.10	0	0.00	50.30	1	12,078	0.01%
2018/08/13	1	50.00	1	50.00	50.10	0	12,264	0.00%
2018/08/10	14	50.93	1	50.90	50.90	13	12,319	0.11%
2018/08/09	7	50.41	0	0.00	50.40	7	12,483	0.06%
2018/08/08	0	0.00	1	50.70	50.70	-1	12,640	-0.01%
2018/08/06	5	50.40	0	0.00	50.40	5	12,831	0.04%
2018/08/02	1	50.60	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	2	50.90	51.00	-2	13,112	-0.02%
2018/07/27	2	50.10	0	0.00	50.20	2	13,116	0.02%
2018/07/26	6	50.02	0	0.00	50.30	6	13,168	0.05%
2018/07/25	1	50.20	1	50.30	50.20	0	13,156	0.00%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/20	0	0.00	0.7	50.90	51.00	-0.7	13,127	-0.01%
2018/07/19	2	50.70	0	0.00	50.80	2	13,137	0.02%
2018/07/18	5	50.80	0	0.00	50.80	5	13,137	0.04%
2018/07/17	0	0.00	2	50.80	50.80	-2	13,139	-0.02%
2018/07/16	5.4	50.71	0	0.00	50.70	5.4	13,165	0.04%
2018/07/11	5	49.95	0	0.00	50.30	5	13,360	0.04%
2018/07/10	10.1	50.10	3	50.30	50.50	7.1	13,348	0.05%
2018/07/09	0	0.00	4	50.18	50.10	-4	13,363	-0.03%
2018/07/06	2	49.28	14	49.62	49.45	-12	13,375	-0.09%
2018/07/05	14	49.53	0	0.00	49.80	14	13,409	0.10%
2018/07/04	0.1	50.00	10	50.00	50.00	-10	13,615	-0.07%
2018/07/03	0	0.00	2	49.90	50.00	-2	13,638	-0.01%
2018/06/27	10	51.00	0	0.00	50.50	10	13,279	0.08%
2018/06/26	15	51.00	5	50.98	50.90	10	13,056	0.08%
2018/06/25	3	53.20	0	0.00	53.20	3	12,832	0.02%
2018/06/22	0.1	53.70	1	53.60	53.70	-1	12,586	-0.01%
2018/06/21	0.1	53.80	39	54.11	53.90	-39	12,476	-0.31%
2018/06/20	0.1	53.50	5	53.60	53.70	-5	12,714	-0.04%
2018/06/19	0	0.00	3.3	53.00	53.00	-3.3	12,672	-0.03%
2018/06/15	0.1	53.40	0	0.00	53.70	0.1	12,431	0.00%
2018/06/14	4	52.95	0	0.00	52.90	4	12,213	0.03%
2018/06/11	0	0.00	80	53.75	53.70	-80	12,305	-0.65%
2018/06/08	3	53.90	6	53.65	53.80	-3	12,317	-0.02%
2018/06/07	0	0.00	10	53.78	54.00	-10	12,354	-0.08%
2018/06/05	1	53.00	3	52.50	53.00	-2	12,369	-0.02%
2018/06/04	0	0.00	2	52.50	52.80	-2	12,333	-0.02%
2018/06/01	0	0.00	0.8	51.80	51.80	-0.8	12,348	-0.01%
2018/05/31	0	0.00	2	51.95	52.10	-2	12,376	-0.02%
2018/05/30	3	51.57	0	0.00	51.20	3	12,242	0.02%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/28	0	0.00	4	53.43	53.30	-4	12,441	-0.03%
2018/05/25	0	0.00	3	53.37	53.10	-3	12,581	-0.02%
2018/05/24	0	0.00	6	53.43	53.50	-6	12,646	-0.05%
2018/05/23	1	52.70	0	0.00	53.30	1	12,693	0.01%
2018/05/22	0	0.00	5	53.62	53.70	-5	12,665	-0.04%
2018/05/21	0	0.00	2	53.25	53.20	-2	12,638	-0.02%
2018/05/18	5	52.80	2	53.00	52.90	3	12,560	0.02%
2018/05/17	1	52.40	2	52.20	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	2	52.15	52.20	-2	12,388	-0.02%
2018/05/15	0	0.00	19	51.72	51.20	-19	12,430	-0.15%
2018/05/14	0	0.00	1	51.80	51.80	-1	12,756	-0.01%
2018/05/11	1	51.40	2	51.55	51.80	-1	12,840	-0.01%
2018/05/08	2	50.20	0	0.00	50.70	2	12,895	0.02%
2018/05/07	0	0.00	2	50.30	50.30	-2	12,889	-0.02%
2018/05/03	1	50.80	0	0.00	50.40	1	12,844	0.01%
2018/05/02	1	51.00	1	51.00	51.30	0	13,013	0.00%
2018/04/26	0	0.00	60	50.40	50.50	-60	13,220	-0.45%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/19	0	0.00	0.7	50.40	50.60	-0.7	14,009	0.00%
2018/04/11	13	51.10	1	51.50	51.00	12	14,669	0.08%
2018/04/10	0	0.00	12	50.91	51.00	-12	14,659	-0.08%
2018/04/09	1	50.10	2.2	50.12	50.30	-1.2	14,670	-0.01%
2018/04/03	5	49.81	20	49.88	49.90	-15	14,590	-0.10%
2018/03/31	0	0.00	50.1	50.20	50.20	-50.1	14,579	-0.34%
2018/03/30	20	50.30	11	50.30	50.10	9	14,685	0.06%
2018/03/29	2	50.10	20	50.10	50.10	-18	14,706	-0.12%
2018/03/28	4	50.20	2	50.50	50.30	2	14,603	0.01%
2018/03/27	1	50.40	2	50.50	50.70	-1	14,619	-0.01%
2018/03/26	0	0.00	41	50.20	50.40	-41	14,557	-0.28%
2018/03/23	5	50.48	3	50.53	50.30	2	14,657	0.01%
2018/03/21	1	51.40	1	51.40	51.50	0	14,331	0.00%
2018/03/19	0	0.00	1.1	51.59	51.60	-1.1	14,353	-0.01%
2018/03/16	0	0.00	1	51.70	51.70	-1	14,383	-0.01%
2018/03/12	0	0.00	55	51.15	51.80	-55	14,194	-0.39%
2018/03/09	1	50.60	0	0.00	50.50	1	14,081	0.01%
2018/03/08	0	0.00	1	50.50	50.40	-1	14,429	-0.01%
2018/03/07	0	0.00	0.1	50.50	50.30	-0.1	14,758	0.00%
2018/03/06	0	0.00	22	50.50	50.30	-22	15,322	-0.14%
2018/03/05	1	50.10	0	0.00	50.10	1	15,600	0.01%
2018/03/02	118	51.27	0	0.00	50.80	118	15,494	0.76%	大買/鉅額交易
2018/03/01	501	51.84	0	0.00	52.20	501	15,358	3.26%	大買/鉅額交易
2018/02/27	0	0.00	2	52.50	52.20	-2	15,405	-0.01%
2018/02/26	6	52.08	0	0.00	52.20	6	15,360	0.04%
2018/02/23	3	52.07	1	52.30	52.30	2	15,567	0.01%
2018/02/22	2	51.45	0	0.00	51.80	2	16,252	0.01%
2018/02/21	0	51.90	2	51.70	51.90	-2	16,922	-0.01%
2018/02/12	0	0.00	4	50.85	51.00	-4	16,782	-0.02%
2018/02/09	65	50.24	0	0.00	50.20	65	16,786	0.39%
2018/02/08	7	50.60	100	51.00	50.60	-93	16,607	-0.56%
2018/02/07	18	50.54	14	50.84	50.20	4	16,574	0.02%
2018/02/06	37	49.97	70	49.76	49.20	-33	16,301	-0.20%
2018/02/05	33	52.18	0	0.00	52.10	33	15,858	0.21%
2018/02/02	2	53.20	0	0.00	53.40	2	15,666	0.01%
2018/02/01	5	53.68	0	0.00	54.00	5	15,579	0.03%
2018/01/31	0	0.00	13	53.98	54.20	-13	15,496	-0.08%
2018/01/30	6	53.28	0	0.00	53.10	6	15,396	0.04%
2018/01/29	0	0.00	7	53.91	54.00	-7	15,380	-0.05%
2018/01/26	0	0.00	6	53.00	53.20	-6	15,407	-0.04%
2018/01/25	0	0.00	30	53.00	53.40	-30	15,563	-0.19%
2018/01/24	10	52.92	4.2	52.61	52.80	5.8	15,373	0.04%
2018/01/23	0	0.00	1	54.00	54.00	-1	15,235	-0.01%
2018/01/22	0	0.00	5	54.10	54.10	-5	15,357	-0.03%
2018/01/18	2	54.00	0	0.00	53.80	2	15,268	0.01%
2018/01/17	1	54.10	5	54.30	54.20	-4	15,074	-0.03%
2018/01/16	0	0.00	1	54.10	54.80	-1	14,907	-0.01%
2018/01/15	0	0.00	1	54.20	54.10	-1	14,546	-0.01%
2018/01/11	0	0.00	3	52.80	53.00	-3	14,227	-0.02%
2018/01/10	0	0.00	1	53.00	53.00	-1	14,236	-0.01%
2018/01/08	0	0.00	1	52.50	52.50	-1	13,984	-0.01%
2018/01/05	5	52.02	3	52.03	52.20	2	13,900	0.01%
2018/01/04	0	0.00	1	51.70	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	7	51.49	51.50	-7	13,865	-0.05%
2018/01/02	0	0.00	2	50.95	51.00	-2	13,535	-0.01%