富邦金 (2881)-群益金鼎-潭子券商分點個股進出

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
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
18,199張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－群益金鼎-潭子券商分點個股進出

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-潭子券商分點個股進出
群益金鼎-潭子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	6	72.00	2	71.50	71.50	4	15,535	0.03%
2024/05/10	0.2	71.30	5.1	71.52	71.80	-4.9	15,359	-0.03%
2024/05/09	0.2	70.20	10	70.30	69.90	-9.8	14,925	-0.07%
2024/05/08	0	0.00	10	69.70	69.90	-10	14,769	-0.07%
2024/05/07	0.2	69.80	1	70.00	69.90	-0.8	14,815	-0.01%
2024/05/03	21	69.38	0	0.00	69.00	21	14,643	0.14%
2024/05/02	0	0.00	2	69.40	69.00	-2	14,623	-0.01%
2024/04/30	0	0.00	5.5	69.40	69.10	-5.5	14,584	-0.04%
2024/04/29	0	0.00	13	69.21	69.40	-13	14,502	-0.09%
2024/04/26	0	0.00	10	67.30	67.60	-10	14,280	-0.07%
2024/04/25	7.1	66.40	0	0.00	66.40	7.1	14,183	0.05%
2024/04/24	6	67.00	0	0.00	66.80	6	14,297	0.04%
2024/04/23	1	66.10	0	0.00	66.30	1	14,674	0.01%
2024/04/22	0	0.00	1	66.30	66.20	-1	14,818	-0.01%
2024/04/19	15.1	65.03	0	0.00	65.00	15.1	14,682	0.10%
2024/04/18	3	65.60	0	0.00	66.30	3	14,312	0.02%
2024/04/17	8.2	65.71	0	0.00	66.00	8.2	14,158	0.06%
2024/04/16	5.5	66.00	0	0.00	65.70	5.5	14,009	0.04%
2024/04/15	1	67.40	0	0.00	67.40	1	13,715	0.01%
2024/04/12	3	67.90	0	0.00	67.80	3	13,827	0.02%
2024/04/11	6	68.35	4	68.60	68.40	2	13,737	0.01%
2024/04/10	5	69.54	0.6	69.40	69.20	4.4	13,540	0.03%
2024/04/08	1	68.60	2.3	68.53	68.70	-1.3	13,482	-0.01%
2024/04/03	1	68.70	0	0.00	68.60	1	13,479	0.01%
2024/04/02	1	69.40	0	0.00	69.50	1	13,362	0.01%
2024/04/01	0	0.00	2	69.50	69.50	-2	13,371	-0.01%
2024/03/29	12	69.75	1	69.10	69.70	11	13,366	0.08%
2024/03/28	11	69.30	0	0.00	69.30	11	13,306	0.08%
2024/03/25	4	69.45	0.1	69.30	69.00	3.9	13,373	0.03%
2024/03/22	0	0.00	16	70.80	69.60	-16	13,255	-0.12%
2024/03/21	0	0.00	1	70.40	70.70	-1	13,122	-0.01%
2024/03/19	1	69.80	0.2	69.50	69.80	0.8	13,945	0.01%
2024/03/18	0.2	69.10	0	0.00	69.50	0.2	13,834	0.00%
2024/03/15	2.1	69.40	6	69.50	69.60	-3.9	13,747	-0.03%
2024/03/14	2.1	70.25	8.3	70.38	70.70	-6.2	13,274	-0.05%
2024/03/13	0	0.00	3.2	69.40	69.90	-3.2	13,016	-0.02%
2024/03/12	1	69.50	0	69.30	69.70	1	13,025	0.01%
2024/03/11	0.3	69.40	1	69.50	69.20	-0.7	12,911	-0.01%
2024/03/08	0	0.00	6.1	69.00	69.20	-6.1	12,838	-0.05%
2024/03/06	0	67.30	0	0.00	67.30	0	12,463	0.00%
2024/03/05	0	0.00	6.3	67.40	67.30	-6.3	12,754	-0.05%
2024/03/04	4	67.25	1.2	67.31	67.40	2.8	12,816	0.02%
2024/03/01	1	67.41	0	67.50	67.40	1	12,878	0.01%
2024/02/29	4	67.80	1.3	68.10	68.00	2.7	12,846	0.02%
2024/02/27	2	67.00	0.5	66.80	66.90	1.5	12,588	0.01%
2024/02/26	4.9	66.78	0	66.70	66.90	4.9	12,529	0.04%
2024/02/23	0	0.00	4	66.67	66.60	-4	12,538	-0.03%
2024/02/21	0	66.00	0	0.00	66.30	0	13,007	0.00%
2024/02/19	0	0.00	2	66.10	66.10	-2	13,089	-0.02%
2024/02/16	5	65.50	0	0.00	65.90	5	13,316	0.04%
2024/02/05	3.4	64.68	0	0.00	64.70	3.4	12,987	0.03%
2024/01/31	0.9	64.30	0	0.00	64.50	0.9	12,743	0.01%
2024/01/29	0	0.00	3	64.60	64.80	-3	12,620	-0.02%
2024/01/26	1	64.80	3.1	64.80	64.80	-2.1	12,633	-0.02%
2024/01/25	0	0.00	2	64.55	64.60	-2	12,627	-0.02%
2024/01/24	0	0.00	27.2	64.22	64.40	-27.2	12,680	-0.21%
2024/01/23	0	0.00	1	63.70	63.90	-1	12,652	-0.01%
2024/01/22	2	63.20	1	63.50	63.20	1	12,692	0.01%
2024/01/19	0.1	63.00	1	63.10	63.00	-0.9	12,624	-0.01%
2024/01/18	23.4	62.38	1	62.40	62.30	22.4	12,575	0.18%
2024/01/17	5	62.66	0	0.00	62.30	5	12,378	0.04%
2024/01/16	12	63.30	0	0.00	63.20	12	12,011	0.10%
2024/01/15	0	64.10	1	64.20	64.10	-1	11,979	-0.01%
2024/01/12	1	63.70	0	0.00	64.10	1	12,266	0.01%
2024/01/10	0	63.90	0	0.00	64.00	0	12,641	0.00%
2024/01/09	0	64.10	1	64.00	64.00	-1	12,669	-0.01%
2024/01/08	1.1	64.88	0.4	64.25	64.10	0.7	12,707	0.01%
2024/01/05	1	63.20	1	63.30	63.20	0	12,586	0.00%
2024/01/04	4	63.45	0	0.00	63.50	4	12,612	0.03%
2024/01/03	0.1	63.70	21	64.00	63.70	-20.9	12,742	-0.16%
2024/01/02	0	64.30	1	64.20	64.60	-1	12,604	-0.01%
2023/12/29	1	64.50	0	0.00	64.80	1	12,693	0.01%
2023/12/28	0	64.50	0	0.00	64.90	0	12,834	0.00%
2023/12/27	1.1	64.22	1	64.50	64.60	0.1	12,812	0.00%
2023/12/26	0	0.00	3.1	64.10	64.30	-3.1	12,796	-0.02%
2023/12/25	4	63.58	0	0.00	63.70	4	12,845	0.03%
2023/12/22	0.3	63.50	0	0.00	63.50	0.3	12,920	0.00%
2023/12/21	0	63.60	0	0.00	63.40	0	13,057	0.00%
2023/12/20	0	63.90	0	0.00	63.60	0	13,042	0.00%
2023/12/19	0	0.00	1	63.90	63.90	-1	13,026	-0.01%
2023/12/18	1.1	64.40	9	64.31	64.50	-7.9	13,092	-0.06%
2023/12/15	1	65.20	8	65.01	65.10	-7	13,080	-0.05%
2023/12/14	1	65.29	3.6	64.94	65.20	-2.6	12,662	-0.02%
2023/12/13	2	62.95	6.6	62.90	62.90	-4.6	11,823	-0.04%
2023/12/12	1	62.80	0	0.00	63.10	1	11,987	0.01%
2023/12/11	1.1	62.90	0	0.00	62.90	1.1	11,981	0.01%
2023/12/08	2.4	63.02	0	0.00	63.20	2.4	11,956	0.02%
2023/12/07	2.1	62.71	0	0.00	63.20	2.1	11,888	0.02%
2023/12/06	5	63.74	0	0.00	63.80	5	11,678	0.04%
2023/12/05	2	63.75	0	0.00	64.10	2	11,639	0.02%
2023/12/04	0	64.20	1.6	64.29	64.40	-1.6	11,562	-0.01%
2023/12/01	1.1	63.99	0.6	63.90	63.80	0.4	11,614	0.00%
2023/11/30	0	63.80	7.2	63.90	64.40	-7.1	11,635	-0.06%
2023/11/29	0	63.90	0	0.00	63.70	0	11,359	0.00%
2023/11/28	0.1	63.71	1	64.00	63.90	-0.9	11,377	-0.01%
2023/11/27	1	63.80	0	0.00	63.50	1	11,505	0.01%
2023/11/24	0	63.90	0	0.00	63.90	0	11,496	0.00%
2023/11/22	0.8	64.40	2	64.70	64.60	-1.3	11,573	-0.01%
2023/11/21	0	64.50	2.3	64.71	64.90	-2.3	11,556	-0.02%
2023/11/20	0.3	63.10	2	63.25	63.50	-1.7	11,121	-0.02%
2023/11/17	0	62.90	5.4	63.00	63.20	-5.4	11,019	-0.05%
2023/11/16	0	62.70	24.7	62.98	62.90	-24.7	10,907	-0.23%
2023/11/15	0	62.30	0.4	62.01	62.70	-0.3	10,849	0.00%
2023/11/14	1	61.80	0	0.00	61.70	1	10,586	0.01%
2023/11/13	0	61.50	0	0.00	61.70	0	10,655	0.00%
2023/11/10	0	61.50	0	0.00	61.50	0	10,782	0.00%
2023/11/09	0	61.40	1.7	61.56	61.70	-1.7	11,043	-0.02%
2023/11/08	0	61.50	1.3	61.48	61.70	-1.3	11,345	-0.01%
2023/11/07	0	61.40	0	0.00	61.50	0	11,421	0.00%
2023/11/03	0	60.90	15	61.03	61.30	-15	11,525	-0.13%
2023/11/02	1	60.90	4	60.73	60.90	-3	11,606	-0.03%
2023/11/01	0	60.10	0	60.10	60.00	0	11,598	0.00%
2023/10/31	0	59.90	2	60.00	60.10	-2	11,596	-0.02%
2023/10/30	0	59.90	0	0.00	59.80	0	11,953	0.00%
2023/10/27	0	60.10	0	0.00	60.30	0	12,134	0.00%
2023/10/26	0	59.90	0	0.00	59.60	0	12,483	0.00%
2023/10/25	2	60.25	0	0.00	60.00	2	12,502	0.02%
2023/10/24	1	59.80	0	0.00	59.90	1	12,831	0.01%
2023/10/23	1	60.00	0	0.00	59.90	1	12,972	0.01%
2023/10/20	5.2	59.57	0	0.00	60.70	5.2	12,837	0.04%
2023/10/18	0.4	60.94	0.5	61.10	61.40	-0.1	12,692	0.00%
2023/10/17	0	61.10	0	0.00	61.30	0	12,598	0.00%
2023/10/16	0	60.90	56	60.80	61.00	-56	13,008	-0.43%
2023/10/13	1.3	60.87	1	60.90	60.90	0.3	13,435	0.00%
2023/10/12	0	61.40	1	61.60	61.70	-1	13,830	-0.01%
2023/10/11	0	0.00	1	61.10	61.60	-1	13,883	-0.01%
2023/10/06	0	60.80	0	0.00	60.70	0	13,848	0.00%
2023/10/05	0	60.30	0	0.00	60.50	0	14,091	0.00%
2023/10/04	6.4	59.82	0	0.00	59.70	6.4	14,204	0.05%
2023/10/03	0	60.50	0	0.00	60.50	0	14,058	0.00%
2023/10/02	4	60.78	1	60.70	60.80	3	14,187	0.02%
2023/09/28	0	61.00	1	61.20	60.70	-1	14,444	-0.01%
2023/09/27	11	60.39	0	0.00	60.60	11	14,373	0.08%
2023/09/26	8.6	60.74	0	0.00	60.60	8.6	14,355	0.06%
2023/09/25	0	61.39	0	61.30	61.30	0	14,201	0.00%
2023/09/22	1	61.20	0.2	61.50	61.00	0.9	14,276	0.01%
2023/09/21	10	61.40	0	0.00	61.40	10	14,252	0.07%
2023/09/20	0	62.30	0	0.00	62.10	0	14,145	0.00%
2023/09/19	0	62.70	0	0.00	62.60	0	14,108	0.00%
2023/09/18	0	62.60	0	0.00	62.80	0	14,238	0.00%
2023/09/15	0	62.90	0	0.00	62.50	0	14,283	0.00%
2023/09/14	0	62.80	0	0.00	62.90	0	14,131	0.00%
2023/09/13	1	62.40	2	62.40	62.40	-1	14,265	-0.01%
2023/09/12	1	62.00	0	0.00	62.10	1	14,457	0.01%
2023/09/11	0	61.80	0	0.00	61.90	0	14,442	0.00%
2023/09/08	0	61.90	1	61.80	61.80	-1	14,636	-0.01%
2023/09/07	4	61.28	0	61.50	61.20	4	14,888	0.03%
2023/09/06	1	61.60	0	0.00	61.40	1	14,932	0.01%
2023/09/05	12.1	62.26	0	62.35	61.80	12.1	14,867	0.08%
2023/09/04	3.7	62.29	0.2	62.70	62.20	3.5	15,154	0.02%
2023/09/01	1.1	64.78	13	64.70	64.80	-11.9	15,252	-0.08%
2023/08/31	0.4	64.22	1	64.00	63.60	-0.6	15,202	0.00%
2023/08/30	0	64.40	0	0.00	64.50	0	15,332	0.00%
2023/08/29	0	64.07	0	0.00	64.40	0	15,360	0.00%
2023/08/28	0	63.56	4	64.00	64.10	-4	15,470	-0.03%
2023/08/25	0	62.98	0	0.00	62.80	0	15,792	0.00%
2023/08/24	0	63.30	1.1	63.12	63.30	-1.1	15,792	-0.01%
2023/08/23	1	62.90	0	0.00	62.80	1	15,914	0.01%
2023/08/22	0	62.90	1	62.70	62.80	-1	15,989	-0.01%
2023/08/21	0	63.10	0	0.00	63.10	0	16,090	0.00%
2023/08/18	0	62.80	0	0.00	62.40	0	16,100	0.00%
2023/08/17	3.3	62.46	2	62.30	62.50	1.3	16,188	0.01%
2023/08/16	1.1	62.70	10	62.60	62.50	-8.9	16,093	-0.06%
2023/08/15	2	64.00	0	0.00	63.50	2	16,282	0.01%
2023/08/14	2.1	63.55	1.2	63.75	63.90	0.9	16,421	0.01%
2023/08/11	3	65.53	3	65.50	65.40	0	16,400	0.00%
2023/08/09	0	65.20	0	0.00	65.30	0	16,407	0.00%
2023/08/08	2	65.10	0	0.00	65.20	2	16,380	0.01%
2023/08/07	1	65.00	11	65.46	65.50	-10	16,382	-0.06%
2023/08/04	0.2	64.91	0.1	65.00	64.80	0.1	16,316	0.00%
2023/08/02	6.1	65.17	0	0.00	65.10	6.1	16,297	0.04%
2023/08/01	2.1	65.69	2	65.45	66.50	0.1	15,960	0.00%
2023/07/31	2	65.50	2	65.85	65.50	0	15,665	0.00%
2023/07/28	0	65.30	2	65.30	65.40	-2	15,362	-0.01%
2023/07/27	1	65.40	12	65.58	65.50	-11	15,296	-0.07%
2023/07/26	1	64.00	4.3	64.21	64.50	-3.2	15,046	-0.02%
2023/07/24	2	62.55	1	62.50	62.60	1	15,005	0.01%
2023/07/21	4.1	62.98	1	63.00	63.00	3.1	15,021	0.02%
2023/07/20	4	63.55	1	63.70	63.50	3	14,889	0.02%
2023/07/19	13.1	65.67	1	64.70	64.80	12.1	14,630	0.08%
2023/07/18	5.7	65.57	3	65.37	65.60	2.7	14,191	0.02%
2023/07/17	0.2	64.65	10.1	64.61	65.00	-9.9	13,720	-0.07%
2023/07/14	0	62.20	2	62.35	62.50	-2	13,211	-0.02%
2023/07/13	10	61.80	0	0.00	61.70	10	13,027	0.08%
2023/07/12	0	0.00	3	61.67	62.00	-3	12,912	-0.02%
2023/07/11	2	61.30	5	61.40	61.40	-3	12,824	-0.02%
2023/07/10	0	60.30	0	0.00	60.20	0	12,675	0.00%
2023/07/07	0.2	60.00	0	0.00	60.00	0.2	12,651	0.00%
2023/07/06	11.3	60.41	5	60.80	60.30	6.3	12,548	0.05%
2023/07/05	0	61.30	0	0.00	61.00	0	12,260	0.00%
2023/07/03	0	61.20	0	0.00	61.30	0	12,203	0.00%
2023/06/30	0	61.10	0	0.00	60.80	0	12,278	0.00%
2023/06/29	1.4	61.54	0	0.00	61.30	1.4	12,180	0.01%
2023/06/28	1	60.90	0	0.00	61.40	1	12,081	0.01%
2023/06/27	1	60.80	0.2	60.80	60.60	0.8	12,038	0.01%
2023/06/26	1.1	61.02	0	0.00	60.80	1.1	11,997	0.01%
2023/06/21	0	0.00	1.1	61.29	61.40	-1.1	11,924	-0.01%
2023/06/20	1	61.00	0	0.00	61.10	1	11,955	0.01%
2023/06/19	0	61.02	0	61.10	61.30	0	12,081	0.00%
2023/06/16	1.1	61.42	0	0.00	61.10	1.1	12,007	0.01%
2023/06/15	0.1	61.61	4	61.50	61.60	-3.9	11,954	-0.03%
2023/06/14	0	61.90	1	61.90	61.80	-1	12,219	-0.01%
2023/06/13	4	61.13	0.5	61.20	61.10	3.6	12,343	0.03%
2023/06/09	0	61.20	1	61.10	61.20	-1	12,360	-0.01%
2023/06/08	2.3	60.87	0	0.00	60.80	2.3	12,494	0.02%
2023/06/07	1	61.90	0	61.90	61.80	1	12,352	0.01%
2023/06/05	2	61.90	10	61.90	61.70	-8	12,299	-0.06%
2023/06/02	0	60.80	1	60.60	60.60	-1	12,012	-0.01%
2023/06/01	5	60.26	1	60.20	60.40	4	12,041	0.03%
2023/05/31	2	60.80	0	60.90	60.80	2	11,927	0.02%
2023/05/30	1	61.00	1	61.50	60.80	0	11,582	0.00%
2023/05/29	0	61.40	1	61.10	61.10	-1	11,633	-0.01%
2023/05/25	1	60.50	0	60.80	60.40	1	11,589	0.01%
2023/05/24	2	60.70	0	0.00	61.40	2	11,565	0.02%
2023/05/23	0	62.00	0.5	61.80	61.40	-0.5	11,496	0.00%
2023/05/22	0	61.50	0	0.00	61.70	0	11,417	0.00%
2023/05/19	0	0.00	11.2	61.49	61.60	-11.2	11,470	-0.10%
2023/05/18	0	0.00	26	60.76	61.10	-26	11,160	-0.23%
2023/05/17	0	0.00	11	60.02	60.20	-11	10,900	-0.10%
2023/05/16	0	0.00	7	59.50	59.80	-7	10,761	-0.07%
2023/05/15	0	0.00	0.1	59.20	59.40	-0.1	10,721	0.00%
2023/05/12	2.1	59.00	0	59.00	59.00	2.1	10,668	0.02%
2023/05/11	1	59.30	7	59.54	59.50	-6	10,614	-0.06%
2023/05/08	0	59.30	8.9	59.12	59.40	-8.9	10,733	-0.08%
2023/05/04	0	0.00	2	58.90	59.10	-2	10,960	-0.02%
2023/04/28	0	58.70	9.1	59.15	59.00	-9.1	11,833	-0.08%
2023/04/27	0	0.00	0	58.00	57.70	0	11,860	0.00%
2023/04/26	0	0.00	10.3	57.69	57.80	-10.3	11,935	-0.09%
2023/04/21	0	0.00	0.4	58.00	57.90	-0.4	12,012	0.00%
2023/04/19	20	58.30	1	58.80	58.20	19	12,308	0.15%
2023/04/18	1	58.40	0	0.00	58.60	1	12,313	0.01%
2023/04/14	10	58.50	4	58.15	58.60	6	12,465	0.05%
2023/04/13	0	0.00	0.5	57.40	57.40	-0.5	12,353	0.00%
2023/04/11	5	56.90	0	0.00	57.10	5	12,297	0.04%
2023/04/10	0.2	57.10	0	0.00	57.10	0.2	12,282	0.00%
2023/04/06	0	0.00	1	56.60	56.80	-1	12,256	-0.01%
2023/03/31	1	56.60	8	56.89	56.50	-7	12,223	-0.06%
2023/03/30	0	56.80	0.3	57.00	56.80	-0.3	12,212	0.00%
2023/03/29	0	0.00	3	56.80	56.90	-3	12,306	-0.02%
2023/03/28	0.2	56.50	0	0.00	56.50	0.2	12,543	0.00%
2023/03/27	0	56.50	0	0.00	56.30	0	12,707	0.00%
2023/03/24	4	56.20	3	56.20	56.30	1	13,079	0.01%
2023/03/23	0	0.00	6	56.47	56.50	-6	13,077	-0.05%
2023/03/22	0.2	56.33	1	56.20	56.20	-0.9	13,097	-0.01%
2023/03/21	10.3	55.35	1	55.50	55.30	9.3	13,028	0.07%
2023/03/20	14.8	55.07	0	0.00	55.00	14.8	13,252	0.11%
2023/03/17	5.4	55.69	3	55.80	55.50	2.4	13,148	0.02%
2023/03/16	20.9	55.41	0	0.00	55.10	20.9	13,023	0.16%
2023/03/15	1.7	56.75	4	56.85	56.50	-2.3	12,799	-0.02%
2023/03/14	11.1	56.88	12.2	56.72	56.70	-1.1	12,817	-0.01%
2023/03/13	6.5	57.60	4	57.68	57.70	2.5	12,695	0.02%
2023/03/10	4.2	58.52	5	58.84	58.30	-0.8	12,600	-0.01%
2023/03/09	9.1	59.49	1	59.50	59.40	8.1	12,587	0.06%
2023/03/08	4.2	59.70	0	0.00	60.00	4.2	13,017	0.03%
2023/03/07	3.1	60.00	0.1	60.00	59.80	3	13,258	0.02%
2023/03/06	0.2	59.90	1.1	60.00	60.00	-0.9	13,412	-0.01%
2023/03/03	10	59.50	0	0.00	59.50	10	13,565	0.07%
2023/03/02	0.1	59.00	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	1.6	59.20	0	0.00	59.00	1.6	13,838	0.01%
2023/02/23	1	59.90	2	60.00	59.80	-1	13,705	-0.01%
2023/02/22	4.1	59.48	0.1	60.00	59.90	4	13,657	0.03%
2023/02/20	5	60.38	8	60.65	60.70	-3	13,746	-0.02%
2023/02/17	0.2	60.00	5	60.14	60.30	-4.9	13,818	-0.04%
2023/02/16	1	59.40	0	0.00	59.40	1	13,941	0.01%
2023/02/15	6.1	59.63	2	60.15	59.50	4.1	14,446	0.03%
2023/02/14	0	60.00	9	60.03	60.10	-8.9	14,414	-0.06%
2023/02/13	1	58.90	4	59.60	59.50	-3	14,449	-0.02%
2023/02/10	5	58.74	1	58.90	58.90	4	14,442	0.03%
2023/02/08	3.1	59.17	0	0.00	59.20	3.1	14,506	0.02%
2023/02/07	2	59.45	0	0.00	59.40	2	14,443	0.01%
2023/02/06	5	59.20	0	0.00	59.40	5	14,380	0.03%
2023/02/03	2.3	59.93	0	0.00	59.80	2.3	14,258	0.02%
2023/02/02	0.4	60.10	6	60.55	60.50	-5.6	14,283	-0.04%
2023/02/01	5.5	59.78	0	0.00	60.00	5.5	14,100	0.04%
2023/01/31	5	60.46	0.1	60.60	60.20	4.9	14,018	0.03%
2023/01/30	3	59.60	10.8	60.84	61.00	-7.8	13,815	-0.06%
2023/01/16	2	59.25	0	0.00	59.40	2	13,298	0.02%
2023/01/13	0	0.00	6	59.33	58.70	-6	13,228	-0.05%
2023/01/12	1.1	58.60	6	58.68	58.90	-5	13,367	-0.04%
2023/01/10	0	58.80	10	59.00	59.20	-10	13,552	-0.07%
2023/01/09	1	59.00	4	59.30	59.60	-3	13,546	-0.02%
2023/01/06	1	58.20	0	0.00	58.50	1	13,433	0.01%
2023/01/05	8	57.93	3.6	58.17	58.50	4.4	13,640	0.03%
2023/01/04	2	56.80	0	0.00	57.20	2	13,576	0.01%
2023/01/03	0.1	56.40	0	0.00	56.40	0.1	13,773	0.00%
2022/12/29	1	55.90	0	0.00	56.00	1	13,846	0.01%
2022/12/26	0	0.00	1	56.90	56.80	-1	14,274	-0.01%
2022/12/21	0	0.00	0	56.40	56.20	0	15,258	0.00%
2022/12/20	2.1	55.98	0	56.30	56.20	2.1	15,379	0.01%
2022/12/19	0.1	56.50	0.3	56.60	56.60	-0.3	15,446	0.00%
2022/12/16	1	56.51	0	0.00	56.10	1	15,360	0.01%
2022/12/15	2	56.80	1	57.10	57.30	1	15,307	0.01%
2022/12/14	0.1	57.90	0	0.00	57.50	0.1	15,496	0.00%
2022/12/12	1	55.60	6	55.42	57.50	-5	15,523	-0.03%
2022/12/09	0	0.00	5	57.40	57.50	-5	15,492	-0.03%
2022/12/08	1.1	57.25	1.1	57.11	57.00	0.1	15,543	0.00%
2022/12/07	0.1	58.50	0	0.00	58.20	0.1	15,569	0.00%
2022/12/06	7.1	58.37	0	0.00	58.40	7.1	15,598	0.05%
2022/12/05	1.1	59.52	0	0.00	59.20	1.1	15,665	0.01%
2022/12/02	7	60.19	0	0.00	60.10	7	15,697	0.04%
2022/12/01	7	60.63	0.2	60.67	60.40	6.8	15,818	0.04%
2022/11/30	5.1	59.31	14	60.48	60.80	-9	15,651	-0.06%
2022/11/29	1	58.10	5	58.98	59.60	-4	15,187	-0.03%
2022/11/28	3	57.03	4.1	57.90	57.90	-1.1	14,933	-0.01%
2022/11/25	0.3	57.67	5.4	57.85	57.90	-5.1	14,874	-0.03%
2022/11/24	0	0.00	10.2	57.45	57.70	-10.2	14,815	-0.07%
2022/11/23	2	56.40	7.3	57.07	57.10	-5.3	14,784	-0.04%
2022/11/21	0.2	55.30	0	0.00	55.50	0.2	14,781	0.00%
2022/11/18	0.1	55.30	0	0.00	55.30	0.1	14,865	0.00%
2022/11/17	1.1	54.81	0	0.00	55.50	1.1	14,939	0.01%
2022/11/16	3	55.70	21.1	56.20	55.50	-18.1	15,000	-0.12%
2022/11/15	10	56.01	2	56.40	56.40	8	14,972	0.05%
2022/11/14	0	0.00	18	55.97	56.30	-18	14,896	-0.12%
2022/11/11	10.4	53.92	39.6	55.25	55.50	-29.2	14,748	-0.20%
2022/11/10	4.6	53.17	0	0.00	52.80	4.6	14,303	0.03%
2022/11/09	1	53.80	7	53.49	53.70	-6	14,324	-0.04%
2022/11/08	4	53.20	1	53.20	53.20	3	14,272	0.02%
2022/11/07	0	0.00	3	52.40	52.80	-3	14,314	-0.02%
2022/11/04	3	51.20	0	0.00	51.50	3	14,616	0.02%
2022/11/03	4.4	51.31	0	0.00	51.70	4.4	14,659	0.03%
2022/11/02	1	51.60	0	0.00	51.90	1	14,696	0.01%
2022/11/01	1	51.10	1	51.80	52.00	0	14,820	0.00%
2022/10/31	1	51.30	0.3	51.50	51.00	0.8	15,003	0.00%
2022/10/28	0	0.00	5	51.20	51.50	-5	15,117	-0.03%
2022/10/27	2.2	51.28	2	51.20	51.10	0.2	15,265	0.00%
2022/10/26	5	50.50	4	50.45	50.40	1	15,365	0.01%
2022/10/25	1.3	49.68	0	0.00	49.95	1.3	15,349	0.01%
2022/10/21	2.1	49.85	0	0.00	49.65	2.1	15,610	0.01%
2022/10/20	0.1	49.48	1	49.55	49.95	-0.9	16,274	-0.01%
2022/10/19	6.1	50.50	0	0.00	50.40	6.1	16,593	0.04%
2022/10/18	2	49.48	3.1	50.05	50.50	-1.1	16,666	-0.01%
2022/10/17	6.1	48.25	2	48.30	48.70	4.1	16,711	0.02%
2022/10/14	1	48.65	1	48.60	48.45	0	16,847	0.00%
2022/10/13	13.4	48.79	3	48.48	48.15	10.4	17,060	0.06%
2022/10/12	1	49.70	0	0.00	49.60	1	17,138	0.01%
2022/10/11	7.2	49.60	2	49.70	49.50	5.2	17,391	0.03%
2022/10/07	0.1	50.80	0	0.00	50.70	0.1	17,483	0.00%
2022/10/06	0.1	50.50	0	0.00	50.70	0.1	17,702	0.00%
2022/10/05	1	50.50	0	0.00	50.60	1	17,977	0.01%
2022/10/04	5	48.98	183.3	48.90	49.45	-178.3	18,198	-0.98%	大賣/鉅額交易
2022/10/03	11	49.03	1	49.45	48.90	10	18,097	0.06%
2022/09/30	13.1	49.51	1	49.25	49.90	12.1	18,121	0.07%
2022/09/29	1.4	50.13	1	50.00	50.30	0.4	17,935	0.00%
2022/09/28	4.2	50.46	1	50.70	50.10	3.2	17,904	0.02%
2022/09/27	0.1	52.30	0	0.00	51.90	0.1	17,867	0.00%
2022/09/26	4.2	53.11	3	52.47	52.90	1.2	17,813	0.01%
2022/09/23	1	54.20	0	0.00	53.80	1	17,932	0.01%
2022/09/22	5.5	53.51	0	0.00	54.40	5.5	18,087	0.03%
2022/09/21	2.4	57.00	0	0.00	56.50	2.4	17,955	0.01%
2022/09/20	0.2	57.04	0	0.00	56.90	0.2	17,821	0.00%
2022/09/19	0	0.00	1	56.90	56.80	-1	17,853	-0.01%
2022/09/16	4.2	56.43	1	56.50	56.50	3.2	17,869	0.02%
2022/09/14	2.2	56.77	2	56.30	56.70	0.2	17,795	0.00%
2022/09/13	3.2	57.73	0	0.00	57.70	3.2	17,951	0.02%
2022/09/08	2.4	56.40	0	0.00	56.50	2.4	18,203	0.01%
2022/09/07	7.1	56.27	1	56.30	56.10	6.1	18,272	0.03%
2022/09/06	0.1	56.90	0	0.00	56.90	0.1	18,236	0.00%
2022/09/02	4.1	56.63	0	0.00	56.60	4.1	18,653	0.02%
2022/09/01	2.4	56.99	0.2	56.90	57.10	2.2	18,831	0.01%
2022/08/31	0	57.60	0	0.00	57.40	0	18,843	0.00%
2022/08/30	2.3	57.37	0.2	57.50	57.30	2.1	18,747	0.01%
2022/08/29	12.1	57.44	0.6	57.75	57.60	11.5	18,924	0.06%
2022/08/26	1	58.60	0	0.00	58.50	1	18,938	0.01%
2022/08/25	0	58.60	21.9	58.54	58.30	-21.9	18,981	-0.12%
2022/08/24	11	58.24	0	0.00	58.30	11	19,096	0.06%
2022/08/23	5	58.40	0	0.00	58.20	5	20,315	0.02%
2022/08/22	5	58.82	0	0.00	58.80	5	20,608	0.02%
2022/08/19	11.1	59.68	5	59.60	60.00	6.1	20,843	0.03%
2022/08/18	10	59.80	0	0.00	60.00	10	21,181	0.05%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/15	3	60.00	0	0.00	60.10	3	22,460	0.01%
2022/08/12	1.2	59.97	0	0.00	60.00	1.2	22,599	0.01%
2022/08/11	3.1	59.70	2	59.25	59.90	1.1	22,914	0.00%
2022/08/09	1.5	58.47	0	0.00	57.90	1.5	23,536	0.01%
2022/08/08	1	58.00	1	58.40	58.10	0	24,189	0.00%
2022/08/05	1	56.90	2	56.85	57.00	-1	24,727	0.00%
2022/08/04	2.2	56.07	0.2	56.00	56.00	2	25,216	0.01%
2022/08/03	4	55.83	0	0.00	56.60	4	25,415	0.02%
2022/08/02	3.5	55.80	3	55.83	56.60	0.5	25,976	0.00%
2022/07/29	2	56.35	2	56.55	56.10	0	27,374	0.00%
2022/07/28	2	56.26	0	56.26	56.30	2	27,378	0.01%
2022/07/27	1.3	54.72	1	55.00	55.30	0.3	27,223	0.00%
2022/07/26	24	59.20	3	59.40	59.20	21	26,627	0.08%
2022/07/25	2	59.00	0	0.00	59.20	2	26,269	0.01%
2022/07/21	4.1	58.08	1	58.40	58.40	3.1	26,216	0.01%
2022/07/20	1.1	58.23	0	0.00	58.10	1.1	26,099	0.00%
2022/07/19	1	58.70	0	0.00	58.60	1	26,050	0.00%
2022/07/18	0	0.00	2	59.10	59.60	-2	25,942	-0.01%
2022/07/15	2	57.51	0	0.00	57.30	2	25,728	0.01%
2022/07/14	0	0.00	11	58.34	58.30	-11	25,586	-0.04%
2022/07/13	11	58.93	8.7	58.65	58.70	2.3	25,488	0.01%
2022/07/12	4.4	56.14	0	0.00	55.80	4.4	25,377	0.02%
2022/07/08	1	59.30	0	0.00	58.90	1	25,076	0.00%
2022/07/07	0	57.80	0	0.00	59.20	0	24,927	0.00%
2022/07/06	3.1	59.29	0.1	58.60	58.20	3	24,827	0.01%
2022/07/05	3	60.13	12	59.79	60.30	-9	24,783	-0.04%
2022/07/04	0.2	57.91	9	57.81	57.90	-8.8	24,607	-0.04%
2022/07/01	14.5	58.27	0	0.00	58.30	14.5	24,789	0.06%
2022/06/30	11.4	59.84	3	60.20	59.80	8.4	24,569	0.03%
2022/06/29	11	60.73	0	0.00	60.80	11	24,593	0.04%
2022/06/28	3	61.50	0	0.00	61.60	3	24,565	0.01%
2022/06/27	3	62.70	0	0.00	61.90	3	24,701	0.01%
2022/06/24	1	62.20	7	61.99	61.90	-6	24,659	-0.02%
2022/06/23	10	61.10	0	0.00	61.10	10	24,684	0.04%
2022/06/21	7	62.59	45.1	62.43	63.20	-38.1	24,682	-0.15%
2022/06/20	1	59.82	2	60.70	60.20	-1	24,679	0.00%
2022/06/17	51	60.92	3	60.97	60.80	48	24,543	0.20%
2022/06/16	1	61.90	1	61.80	61.90	0	24,428	0.00%
2022/06/15	0.2	62.00	0	0.00	61.80	0.2	24,586	0.00%
2022/06/14	1	61.60	0	0.00	62.00	1	24,679	0.00%
2022/06/13	0.3	61.87	0	0.00	61.80	0.3	24,582	0.00%
2022/06/10	2	62.75	0	0.00	62.90	2	24,422	0.01%
2022/06/09	2	63.35	2	63.15	63.40	0	24,384	0.00%
2022/06/08	1	63.70	10	63.90	63.80	-9	24,372	-0.04%
2022/06/07	3	63.70	0	0.00	63.40	3	24,563	0.01%
2022/06/06	1	63.90	0	0.00	64.00	1	24,544	0.00%
2022/06/02	1	63.80	3	63.90	63.70	-2	25,130	-0.01%
2022/06/01	24	63.63	2.5	63.62	63.60	21.5	25,783	0.08%
2022/05/31	0.2	63.80	3.1	63.10	64.10	-2.9	25,952	-0.01%
2022/05/30	2	62.40	54	62.87	63.20	-52	24,693	-0.21%
2022/05/27	3	61.33	1	61.40	61.30	2	24,505	0.01%
2022/05/26	2.2	59.70	0	0.00	59.70	2.2	24,455	0.01%
2022/05/25	1.1	59.23	3	59.70	59.50	-1.9	24,745	-0.01%
2022/05/24	7.1	60.60	2	60.20	60.10	5.1	24,729	0.02%
2022/05/23	58.4	60.61	6	61.48	60.50	52.4	24,463	0.21%
2022/05/20	3	62.00	1	62.00	61.80	2	24,138	0.01%
2022/05/19	12	61.71	0.5	61.90	61.60	11.5	23,987	0.05%
2022/05/18	2.3	63.08	12	63.66	63.70	-9.7	23,626	-0.04%
2022/05/17	13.1	61.77	6	62.37	61.60	7.1	23,407	0.03%
2022/05/16	5.3	62.19	26.3	61.90	62.40	-20.9	23,070	-0.09%
2022/05/13	3.2	63.17	1.1	63.15	63.50	2.1	22,557	0.01%
2022/05/12	16.4	64.04	11	64.90	63.30	5.4	22,023	0.02%
2022/05/11	9	66.13	1.1	66.12	66.20	7.9	21,432	0.04%
2022/05/10	41	66.92	2	66.70	67.10	39	21,167	0.18%
2022/05/09	17.7	68.61	3	68.77	67.80	14.7	20,607	0.07%
2022/05/06	25.5	71.37	69	72.00	71.30	-43.5	20,087	-0.22%
2022/05/05	4	74.40	0	0.00	74.50	4	19,489	0.02%
2022/05/04	0.1	74.29	0	0.00	74.60	0.1	19,498	0.00%
2022/05/03	6	73.53	0	0.00	73.70	6	19,964	0.03%
2022/04/29	1	73.70	0.1	74.10	74.40	0.9	20,183	0.00%
2022/04/28	2.1	72.92	2	73.60	73.40	0.1	20,493	0.00%
2022/04/27	5.3	73.52	2	73.90	73.20	3.3	20,536	0.02%
2022/04/26	0	0.00	4	74.80	75.10	-4	20,477	-0.02%
2022/04/25	7.2	74.23	0	0.00	74.80	7.2	20,531	0.04%
2022/04/22	1	75.30	0	0.00	75.90	1	20,641	0.00%
2022/04/21	1	74.30	1	74.60	74.60	0	20,967	0.00%
2022/04/20	0	74.00	0	0.00	74.90	0	21,629	0.00%
2022/04/19	3	73.70	0	0.00	73.50	3	22,024	0.01%
2022/04/18	1.2	74.00	0	74.10	73.90	1.2	23,113	0.01%
2022/04/15	1.1	75.11	0.1	75.40	75.10	1	23,008	0.00%
2022/04/13	0	76.20	1	76.40	76.40	-1	23,341	0.00%
2022/04/12	1.1	75.80	0.1	75.80	75.80	1.1	23,389	0.00%
2022/04/11	0	0.00	1	76.30	76.50	-1	23,312	0.00%
2022/04/08	0	0.00	7	75.94	76.30	-7	23,313	-0.03%
2022/04/07	0.1	76.42	0.1	76.70	76.00	0	23,325	0.00%
2022/04/06	0	0.00	3.2	76.53	77.50	-3.2	23,191	-0.01%
2022/04/01	4	76.77	3	76.97	77.10	1	23,165	0.00%
2022/03/31	5	76.60	3.2	76.22	76.50	1.9	22,973	0.01%
2022/03/30	0	75.90	7	75.97	76.10	-7	22,906	-0.03%
2022/03/29	0	0.00	2	75.30	75.20	-2	22,733	-0.01%
2022/03/28	6	74.77	7	74.91	75.10	-1	22,732	0.00%
2022/03/25	0	75.30	3	75.10	75.00	-3	22,702	-0.01%
2022/03/24	3	75.20	1	74.80	75.50	2	22,799	0.01%
2022/03/23	0	76.00	2	76.00	75.90	-2	24,044	-0.01%
2022/03/21	2	74.20	4	74.25	74.30	-2	23,744	-0.01%
2022/03/18	8.2	75.12	0	0.00	74.30	8.2	23,722	0.03%
2022/03/17	1.5	74.59	2	74.55	74.80	-0.5	23,610	0.00%
2022/03/16	1.3	72.75	0	0.00	73.10	1.3	23,482	0.01%
2022/03/15	6.1	72.22	5	72.42	72.70	1.1	23,502	0.00%
2022/03/14	0	0.00	1	73.20	72.70	-1	23,667	0.00%
2022/03/11	2	73.00	0	0.00	72.70	2	23,716	0.01%
2022/03/10	8.1	73.45	12	73.70	73.80	-3.9	23,731	-0.02%
2022/03/09	5.3	71.98	48	71.80	71.70	-42.7	23,650	-0.18%
2022/03/08	5.7	70.45	0	0.00	70.60	5.7	23,509	0.02%
2022/03/07	11.6	72.00	1	71.60	71.70	10.6	22,942	0.05%
2022/03/04	14.7	74.54	0	0.00	74.40	14.7	22,811	0.06%
2022/03/03	3.1	75.67	12	75.80	75.60	-8.9	22,695	-0.04%
2022/03/02	4.1	75.50	20	75.40	75.60	-15.9	23,078	-0.07%
2022/03/01	0.1	75.70	11	75.27	76.20	-11	22,997	-0.05%
2022/02/25	8.2	74.92	1	75.60	75.10	7.2	22,848	0.03%
2022/02/24	0.2	75.80	6	75.98	75.90	-5.8	22,426	-0.03%
2022/02/23	3	76.47	1	76.60	76.50	2	22,153	0.01%
2022/02/22	5.2	76.48	1	76.60	76.50	4.2	22,435	0.02%
2022/02/21	0	0.00	6	77.30	77.60	-6	22,575	-0.03%
2022/02/18	5.5	77.74	0	0.00	77.80	5.5	23,102	0.02%
2022/02/17	1	78.00	2	78.30	78.20	-1	23,247	0.00%
2022/02/16	5.1	77.40	4.3	77.41	77.80	0.8	23,189	0.00%
2022/02/15	2	77.10	3	77.23	76.60	-1	23,115	0.00%
2022/02/14	11	76.18	2	76.10	76.10	9	23,054	0.04%
2022/02/11	2	76.95	2	76.85	77.30	0	23,073	0.00%
2022/02/10	4	76.88	0	0.00	77.40	4	23,110	0.02%
2022/02/09	11.2	76.79	4.5	76.90	77.10	6.7	23,163	0.03%
2022/02/08	5.1	77.10	1	76.80	76.80	4.1	23,129	0.02%
2022/02/07	11	76.28	2.1	76.70	77.10	8.9	23,051	0.04%
2022/01/26	7	75.66	1	75.60	75.60	6	22,821	0.03%
2022/01/25	23.2	75.14	0	0.00	75.50	23.2	23,018	0.10%
2022/01/24	2.2	75.77	0.2	76.00	76.50	2.1	22,773	0.01%
2022/01/21	5.2	76.98	4.7	77.26	76.70	0.5	23,084	0.00%
2022/01/20	0	78.60	3	77.80	78.30	-3	22,715	-0.01%
2022/01/19	5	79.00	0	0.00	78.80	5	22,644	0.02%
2022/01/18	1	79.50	2.1	79.33	79.40	-1.1	22,617	0.00%
2022/01/17	3.6	79.43	0.2	78.93	78.90	3.4	22,492	0.02%
2022/01/14	7.4	80.14	1	79.70	80.40	6.4	22,259	0.03%
2022/01/13	7	81.07	8.8	80.79	81.60	-1.8	21,985	-0.01%
2022/01/12	0	0.00	14	79.94	80.00	-14	21,365	-0.07%
2022/01/11	4	78.15	30.6	78.40	79.90	-26.6	20,931	-0.13%
2022/01/07	4.2	75.90	3.2	76.30	75.70	1.1	19,874	0.01%
2022/01/06	1	75.70	0	0.00	75.90	1	19,670	0.01%
2022/01/05	0.1	75.50	0	0.00	75.70	0.1	19,602	0.00%
2022/01/04	0	0.00	1.1	75.32	75.30	-1.1	19,658	-0.01%
2022/01/03	3.2	76.00	0	0.00	75.30	3.2	19,625	0.02%
2021/12/30	3	76.53	3	76.50	76.30	0	19,745	0.00%
2021/12/29	3	76.27	2	76.45	76.60	1	19,899	0.01%
2021/12/28	0.1	75.50	8	75.63	75.90	-7.9	19,971	-0.04%
2021/12/27	2	75.35	0	0.00	75.20	2	20,035	0.01%
2021/12/24	0.1	74.80	2	75.25	75.20	-2	20,450	-0.01%
2021/12/23	0	0.00	0.6	74.80	74.80	-0.6	20,499	0.00%
2021/12/22	2.1	74.50	0	74.60	74.40	2	20,660	0.01%
2021/12/21	1	74.80	3	74.97	74.80	-2	20,663	-0.01%
2021/12/20	14.1	74.17	1	74.20	74.10	13	20,665	0.06%
2021/12/16	0.1	75.00	0	0.00	74.90	0.1	19,329	0.00%
2021/12/15	2	74.60	1	74.70	74.60	1	19,813	0.01%
2021/12/14	4	75.10	0	0.00	74.90	4	20,293	0.02%
2021/12/13	3.1	75.81	3	76.60	75.70	0.1	20,323	0.00%
2021/12/10	2.1	76.00	18.2	75.93	75.90	-16.1	20,383	-0.08%
2021/12/09	1	75.70	1.3	75.66	76.00	-0.3	20,596	0.00%
2021/12/08	1.3	75.50	1	75.30	76.00	0.3	21,110	0.00%
2021/12/07	5	74.88	3	74.70	75.30	2	20,922	0.01%
2021/12/06	0.1	73.91	0	0.00	74.10	0.1	20,895	0.00%
2021/12/03	2	74.00	1	74.10	73.90	1	21,114	0.00%
2021/12/02	4.1	73.87	0	0.00	73.70	4.1	21,136	0.02%
2021/12/01	2	73.60	2	74.05	74.10	0	21,743	0.00%
2021/11/30	43.1	73.43	0.6	73.81	73.10	42.5	22,098	0.19%
2021/11/29	5	73.46	4.1	73.51	73.50	0.9	21,815	0.00%
2021/11/26	6.1	74.49	0.2	74.57	74.20	5.9	21,766	0.03%
2021/11/25	0	74.50	0	0.00	74.30	0	21,798	0.00%
2021/11/24	2	74.50	11.1	75.19	74.40	-9.1	22,013	-0.04%
2021/11/23	4.2	74.60	0	0.00	74.30	4.2	22,200	0.02%
2021/11/22	2.1	74.40	0	0.00	74.40	2.1	22,115	0.01%
2021/11/19	7.4	75.35	6	74.97	74.80	1.4	22,104	0.01%
2021/11/18	23	76.56	27.3	76.36	76.40	-4.3	22,093	-0.02%
2021/11/17	4.2	74.90	7	75.52	76.10	-2.8	22,097	-0.01%
2021/11/16	0.1	73.80	0	0.00	74.00	0.1	21,727	0.00%
2021/11/15	6	74.42	4.3	74.26	74.00	1.7	21,793	0.01%
2021/11/12	2.2	73.40	0	0.00	73.30	2.2	21,758	0.01%
2021/11/11	1	73.00	1	73.10	73.00	0	21,928	0.00%
2021/11/10	0	0.00	2	73.10	73.00	-2	22,005	-0.01%
2021/11/09	0	0.00	11	73.13	73.10	-11	21,976	-0.05%
2021/11/08	11.7	73.48	0	72.70	73.60	11.7	22,005	0.05%
2021/11/05	0.2	72.30	2	72.10	72.50	-1.9	22,472	-0.01%
2021/11/04	5.1	72.58	1	72.50	72.50	4.1	22,426	0.02%
2021/11/03	1.8	72.74	1.3	72.60	72.70	0.5	22,518	0.00%
2021/11/02	23	73.21	12	72.60	72.60	11	22,465	0.05%
2021/11/01	6	73.15	8.7	73.35	73.10	-2.7	22,134	-0.01%
2021/10/29	18.6	73.56	6	73.57	73.60	12.6	21,917	0.06%
2021/10/27	0	0.00	30	74.68	75.00	-30	21,533	-0.14%
2021/10/26	10	75.40	5.1	75.20	75.50	4.9	21,825	0.02%
2021/10/25	0	0.00	5	74.50	74.80	-5	21,970	-0.02%
2021/10/22	0	0.00	1	74.20	74.10	-1	22,412	0.00%
2021/10/21	0	0.00	1	74.90	74.80	-1	22,994	0.00%
2021/10/20	1	74.40	0	0.00	74.30	1	23,928	0.00%
2021/10/15	0	0.00	20	75.40	75.10	-20	25,417	-0.08%
2021/10/14	1	74.90	2	74.60	74.40	-1	25,773	0.00%
2021/10/13	0	74.50	0	0.00	74.50	0	26,599	0.00%
2021/10/12	20	74.50	1	74.50	74.80	19	27,409	0.07%
2021/10/08	1	75.20	16	75.40	75.30	-15	27,716	-0.05%
2021/10/07	3	75.67	1	75.30	75.50	2	28,192	0.01%
2021/10/06	0	74.50	0	0.00	74.70	0	28,474	0.00%
2021/10/05	0.1	73.60	30.5	72.91	73.80	-30.4	29,237	-0.10%
2021/10/04	1.2	74.90	1	74.10	74.40	0.2	29,236	0.00%
2021/10/01	19.1	75.39	0	0.00	75.40	19.1	29,267	0.07%
2021/09/30	16	76.80	2	76.80	76.70	14	28,911	0.05%
2021/09/29	0	77.00	3	76.60	76.70	-3	28,935	-0.01%
2021/09/28	0.1	77.50	16	77.20	77.50	-15.9	28,835	-0.06%
2021/09/27	2	77.50	1	78.00	77.70	1	28,897	0.00%
2021/09/24	3	77.60	0.5	77.70	77.50	2.5	28,910	0.01%
2021/09/23	17	77.27	0	0.00	77.40	17	29,021	0.06%
2021/09/22	2	76.60	11	76.69	77.10	-9	29,044	-0.03%
2021/09/17	0	0.00	22.3	79.49	78.80	-22.3	28,590	-0.08%
2021/09/16	32	81.54	0	0.00	80.70	32	28,189	0.11%
2021/09/15	3	80.87	24	80.90	81.40	-21	28,051	-0.07%
2021/09/14	1.1	81.73	8	81.06	80.80	-6.9	27,943	-0.02%
2021/09/13	8	81.20	33.2	79.41	81.40	-25.2	27,843	-0.09%
2021/09/10	11.3	77.70	0	0.00	77.60	11.3	27,755	0.04%
2021/09/09	0	0.00	1	76.80	77.40	-1	28,035	0.00%
2021/09/08	2.1	77.15	10.3	76.76	77.40	-8.2	27,917	-0.03%
2021/09/07	3.2	77.90	0	0.00	78.10	3.2	27,716	0.01%
2021/09/06	57.1	78.32	1.3	78.31	77.20	55.8	27,656	0.20%
2021/09/03	22	84.32	18	84.81	84.80	4	27,059	0.01%
2021/09/02	14.2	83.24	10	82.80	82.70	4.2	26,702	0.02%
2021/09/01	6	84.55	0	0.00	84.20	6	26,371	0.02%
2021/08/31	2.1	84.76	14	84.37	85.00	-11.9	26,181	-0.05%
2021/08/30	1	83.80	1	84.80	84.80	0	25,889	0.00%
2021/08/27	1	82.50	24	82.69	83.50	-23	25,694	-0.09%
2021/08/26	30	81.17	3	80.73	81.30	27	25,664	0.11%
2021/08/25	1	80.00	2.2	80.60	80.80	-1.2	25,798	0.00%
2021/08/24	25	79.96	0	0.00	80.40	25	25,725	0.10%
2021/08/23	5	79.10	2.4	78.72	79.00	2.6	25,584	0.01%
2021/08/20	0	76.40	0	0.00	76.50	0	25,472	0.00%
2021/08/19	3	77.10	1	77.30	77.00	2	26,040	0.01%
2021/08/18	0	0.00	0	77.78	78.00	0	25,902	0.00%
2021/08/17	0.1	77.30	0	0.00	78.20	0.1	26,016	0.00%
2021/08/16	1.5	76.60	2	76.35	76.50	-0.5	25,957	0.00%
2021/08/13	14	77.94	1	78.10	78.10	13	26,571	0.05%
2021/08/12	36	78.57	20	78.50	78.80	16	26,794	0.06%
2021/08/11	45	77.66	16	79.11	79.20	29	27,129	0.11%
2021/08/09	42	75.57	12	75.51	76.10	30	28,302	0.11%
2021/08/06	1	76.39	0	0.00	76.00	1	28,733	0.00%
2021/08/04	0	0.00	10	76.20	76.30	-10	31,868	-0.03%
2021/08/03	0	0.00	2	76.00	76.40	-2	33,264	-0.01%
2021/08/02	11	76.02	35.4	74.94	76.50	-24.4	34,382	-0.07%
2021/07/30	2.1	74.86	7	75.01	75.00	-4.9	34,549	-0.01%
2021/07/29	0	75.50	2	75.50	75.80	-2	34,671	-0.01%
2021/07/28	1	75.11	2	74.60	75.60	-1	35,189	0.00%
2021/07/27	6.6	76.50	0.1	77.00	76.40	6.5	35,754	0.02%
2021/07/26	51.2	81.79	15.1	81.97	78.50	36.1	36,651	0.10%
2021/07/23	3.1	84.79	51	84.32	85.00	-47.9	35,783	-0.13%
2021/07/22	6	82.48	11	83.27	84.10	-5	35,413	-0.01%
2021/07/21	15	81.82	5	81.78	81.80	10	35,067	0.03%
2021/07/20	8.1	81.79	26.5	81.64	81.50	-18.4	35,157	-0.05%
2021/07/19	15.1	84.23	10.5	84.50	83.00	4.6	34,832	0.01%
2021/07/16	4	81.80	33	81.46	82.90	-29	34,503	-0.08%
2021/07/15	7.2	79.50	9	79.14	79.50	-1.8	33,951	-0.01%
2021/07/14	14	77.68	26	77.92	78.10	-12	33,901	-0.04%
2021/07/13	11.9	76.98	1	76.90	76.20	10.9	33,916	0.03%
2021/07/12	19	77.36	8	77.40	76.10	11	33,786	0.03%
2021/07/09	39	74.11	1	74.20	74.20	38	33,694	0.11%
2021/07/08	0	0.00	2	74.65	74.80	-2	33,692	-0.01%
2021/07/07	5	73.48	5	73.94	74.00	0	33,896	0.00%
2021/07/06	0	0.00	1	74.00	73.70	-1	34,220	0.00%
2021/07/05	0	0.00	2	73.90	73.90	-2	34,315	-0.01%
2021/07/01	5	73.56	0	0.00	73.40	5	34,570	0.01%
2021/06/30	14	73.77	1.2	73.97	73.90	12.8	34,764	0.04%
2021/06/29	10	72.50	10	72.54	72.60	0	35,045	0.00%
2021/06/28	0	0.00	1	73.00	73.20	-1	35,424	0.00%
2021/06/25	6	72.50	2	72.85	72.90	4	35,800	0.01%
2021/06/24	0	0.00	21	71.80	71.90	-21	35,812	-0.06%
2021/06/23	0.2	71.40	3	71.27	71.80	-2.9	36,140	-0.01%
2021/06/22	21	70.64	2	70.60	70.70	19	36,335	0.05%
2021/06/21	5	69.88	8	70.39	70.00	-3	36,352	-0.01%
2021/06/18	6	71.62	4	71.63	71.30	2	36,089	0.01%
2021/06/17	0	0.00	2.6	72.23	72.30	-2.6	35,879	-0.01%
2021/06/15	5	73.80	4	73.03	73.00	1	36,476	0.00%
2021/06/11	44	73.98	1	74.20	73.80	43	36,693	0.12%
2021/06/10	10	73.50	65	73.25	73.80	-55	36,729	-0.15%
2021/06/09	0	0.00	1	72.90	72.90	-1	37,125	0.00%
2021/06/08	1.2	73.32	21	73.77	73.70	-19.8	37,549	-0.05%
2021/06/07	0	0.00	90.2	72.94	73.20	-90.2	38,854	-0.23%
2021/06/04	20	72.60	1	72.70	72.90	19	39,203	0.05%
2021/06/03	2	73.65	32	73.77	73.60	-30	39,914	-0.08%
2021/06/02	2.1	73.25	2	74.25	74.50	0.1	40,087	0.00%
2021/06/01	0	0.00	3	72.10	73.00	-3	39,920	-0.01%
2021/05/31	1	72.20	1	72.30	72.30	0	40,115	0.00%
2021/05/28	3	71.77	21	72.00	72.00	-18	40,194	-0.04%
2021/05/27	27	70.54	11	71.13	71.60	16	40,267	0.04%
2021/05/26	2	71.70	14	71.36	71.60	-12	40,456	-0.03%
2021/05/25	13	71.98	0	72.00	71.90	13	41,177	0.03%
2021/05/24	50	71.96	1.3	71.85	72.00	48.7	41,309	0.12%
2021/05/21	96	74.83	25.2	73.82	72.00	70.8	41,400	0.17%
2021/05/20	14	69.94	1.9	70.11	70.20	12.1	40,820	0.03%
2021/05/19	9	71.29	27.1	71.28	70.60	-18	40,702	-0.04%
2021/05/18	47	70.83	13	70.77	71.40	34	40,660	0.08%
2021/05/17	3	65.71	51.5	66.73	65.60	-48.4	40,601	-0.12%
2021/05/14	24.1	70.18	11.4	69.94	69.60	12.7	39,774	0.03%
2021/05/13	16.3	69.41	24	68.77	68.60	-7.7	39,246	-0.02%
2021/05/12	29.1	69.10	17	69.44	70.00	12.1	38,421	0.03%
2021/05/11	24	77.50	22.3	76.34	74.80	1.7	36,694	0.00%
2021/05/10	12.1	76.23	10.1	75.26	76.60	2	35,260	0.01%
2021/05/07	31.5	70.69	10.6	70.34	70.80	20.8	34,384	0.06%
2021/05/06	12.4	70.56	2.5	70.08	69.60	9.9	34,193	0.03%
2021/05/05	4.2	69.18	177	68.39	69.50	-172.9	33,736	-0.51%	大賣/鉅額交易
2021/05/04	17	68.14	5	67.60	67.40	12	33,156	0.04%
2021/05/03	3	70.13	46	70.05	68.80	-43	32,463	-0.13%
2021/04/29	1	64.20	184	64.47	64.20	-183	31,048	-0.59%	大賣/鉅額交易
2021/04/28	2	64.75	6	65.55	65.10	-4	30,854	-0.01%
2021/04/27	0	0.00	7.2	64.18	64.90	-7.2	30,724	-0.02%
2021/04/26	6	63.17	24	63.03	64.10	-18	30,536	-0.06%
2021/04/23	1	61.30	10	61.25	61.30	-9	30,234	-0.03%
2021/04/22	0	61.50	27	61.27	61.10	-27	30,326	-0.09%
2021/04/21	65	61.40	12	61.12	61.40	53	30,017	0.18%
2021/04/20	11	61.00	8	62.28	61.80	3	30,043	0.01%
2021/04/19	3	61.27	24	61.13	61.80	-21	30,178	-0.07%
2021/04/16	12	59.39	20	59.60	60.00	-8	30,110	-0.03%
2021/04/15	9	59.37	9.6	58.89	60.00	-0.6	30,284	0.00%
2021/04/14	3	56.90	2	57.10	57.10	1	29,598	0.00%
2021/04/13	10	58.10	1	57.80	57.80	9	29,559	0.03%
2021/04/12	2	57.90	12	57.75	58.00	-10	29,197	-0.03%
2021/04/09	6	56.38	76	56.48	56.40	-70	28,971	-0.24%
2021/04/08	1	57.00	0	0.00	56.90	1	28,985	0.00%
2021/04/06	46	57.58	5	57.42	57.30	41	28,913	0.14%
2021/04/01	80	57.71	1	57.70	57.80	79	28,624	0.28%
2021/03/31	8	57.10	3	57.33	56.80	5	28,086	0.02%
2021/03/30	1	55.90	11	56.45	56.80	-10	27,757	-0.04%
2021/03/29	3	55.97	0	55.90	55.90	3	27,361	0.01%
2021/03/26	13	55.57	0	0.00	55.50	13	27,328	0.05%
2021/03/25	12	55.01	220	55.02	55.30	-208	27,357	-0.76%	大賣/鉅額交易
2021/03/24	3	54.43	2	54.40	54.40	1	27,212	0.00%
2021/03/23	23	54.58	2.2	54.68	54.50	20.8	27,030	0.08%
2021/03/22	8	53.78	3	53.90	53.90	5	26,920	0.02%
2021/03/19	7	53.61	19	53.69	53.70	-12	27,234	-0.04%
2021/03/18	14	54.65	3	54.47	54.40	11	26,995	0.04%
2021/03/17	7	54.83	2	54.68	54.50	5	27,457	0.02%
2021/03/16	6	55.38	13	55.40	55.40	-7	27,420	-0.03%
2021/03/15	15.6	55.86	2	55.85	55.50	13.6	27,388	0.05%
2021/03/12	34.5	55.03	3.7	54.94	54.90	30.8	27,099	0.11%
2021/03/11	6.5	55.98	25	55.80	55.40	-18.5	26,922	-0.07%
2021/03/10	18	53.48	10	53.63	54.00	8	25,773	0.03%
2021/03/09	8.2	53.42	45	53.44	53.70	-36.8	25,454	-0.14%
2021/03/08	18	52.23	10	51.83	52.10	8	24,877	0.03%
2021/03/05	21	50.41	4	50.83	50.80	17	24,534	0.07%
2021/03/04	1	50.50	1	51.00	50.60	0	25,238	0.00%
2021/03/03	2	50.65	2.1	51.00	51.00	-0.1	25,089	0.00%
2021/03/02	201	51.00	1	51.00	50.10	200	24,982	0.80%	大買/鉅額交易
2021/02/26	16	50.51	120	51.24	49.90	-104	24,694	-0.42%	大賣/鉅額交易
2021/02/25	6	51.57	4.4	51.39	51.70	1.6	23,847	0.01%
2021/02/24	13.1	50.08	5	50.06	50.00	8.1	23,128	0.03%
2021/02/23	3	49.58	10	49.41	49.75	-7	22,937	-0.03%
2021/02/22	9	49.20	4.5	49.19	48.95	4.6	22,702	0.02%
2021/02/19	53	49.02	1	48.90	49.10	52	22,644	0.23%
2021/02/18	1	49.35	8.1	49.44	49.20	-7.1	22,724	-0.03%
2021/02/17	102	48.27	38.1	48.95	48.90	63.9	22,516	0.28%	大買/
2021/02/05	2	47.13	1	46.95	46.90	1	21,815	0.00%
2021/02/04	3	47.00	1	47.35	47.10	2	22,053	0.01%
2021/02/03	0.5	47.30	12.6	47.33	47.60	-12.1	22,835	-0.05%
2021/02/02	0	0.00	6	47.16	47.25	-6	22,979	-0.03%
2021/02/01	0	0.00	3	45.80	45.95	-3	22,665	-0.01%
2021/01/29	31	45.87	17	46.28	45.55	14	22,644	0.06%
2021/01/28	16	46.10	0	0.00	46.20	16	22,410	0.07%
2021/01/27	0	0.00	0.8	46.80	46.80	-0.8	22,191	0.00%
2021/01/26	3	46.67	16	46.85	46.50	-13	22,119	-0.06%
2021/01/25	1	47.05	17	47.39	47.40	-16	21,928	-0.07%
2021/01/22	26	46.36	1	46.50	46.25	25	21,726	0.12%
2021/01/21	3	46.30	2	46.60	46.20	1	21,634	0.00%
2021/01/20	1	46.70	1	46.75	46.20	0	21,583	0.00%
2021/01/19	1	47.45	5	47.33	47.25	-4	21,378	-0.02%
2021/01/18	8.5	46.72	7	46.82	46.95	1.5	21,305	0.01%
2021/01/15	8	48.00	6	47.71	47.60	2	21,046	0.01%
2021/01/14	2	48.18	2.4	48.23	48.45	-0.4	20,910	0.00%
2021/01/13	10	47.96	9	48.09	48.30	1	20,703	0.00%
2021/01/12	34.1	47.87	10	48.27	47.75	24.1	20,349	0.12%
2021/01/11	40	47.51	12	47.45	47.40	28	19,832	0.14%
2021/01/08	4	47.35	10	46.72	47.45	-6	19,420	-0.03%
2021/01/07	0	0.00	1	46.05	46.20	-1	18,928	-0.01%
2021/01/06	2.4	45.88	5	46.05	45.60	-2.6	18,827	-0.01%
2021/01/05	3	46.22	2	46.30	46.35	1	18,643	0.01%
2021/01/04	0	0.00	1	46.40	46.25	-1	18,599	-0.01%
2020/12/31	6	46.63	4	46.49	46.75	2	18,506	0.01%
2020/12/30	5	46.85	4	46.48	46.90	1	18,315	0.01%
2020/12/29	1	45.55	0	0.00	45.50	1	17,978	0.01%
2020/12/28	1	45.30	5	45.38	45.55	-4	18,096	-0.02%
2020/12/25	0	0.00	3	45.48	45.50	-3	18,122	-0.02%
2020/12/24	1	45.45	3	45.60	45.55	-2	18,141	-0.01%
2020/12/23	1	44.65	1	44.60	44.80	0	17,948	0.00%
2020/12/22	6	45.13	10	45.00	44.90	-4	17,960	-0.02%
2020/12/21	38	46.02	0	0.00	45.50	38	18,211	0.21%
2020/12/18	14	46.05	14	46.65	46.00	0	18,064	0.00%
2020/12/17	0	0.00	3	46.35	46.20	-3	17,979	-0.02%
2020/12/16	0	0.00	1	46.20	46.35	-1	18,050	-0.01%
2020/12/15	8	45.89	0	0.00	45.85	8	18,040	0.04%
2020/12/14	13	47.33	4	47.45	47.30	9	17,640	0.05%
2020/12/11	1.1	46.94	256	47.48	47.20	-255	17,326	-1.47%	大賣/鉅額交易
2020/12/10	3	45.77	2	45.48	45.65	1	16,697	0.01%
2020/12/09	14	44.85	1	44.85	45.10	13	16,532	0.08%
2020/12/08	3	44.90	12	44.93	45.40	-9	16,584	-0.05%
2020/12/07	0	0.00	4	45.45	45.60	-4	16,494	-0.02%
2020/12/04	0	0.00	3	44.60	45.15	-3	16,320	-0.02%
2020/12/03	5	44.70	0	0.00	44.45	5	16,105	0.03%
2020/11/30	1	44.75	0	0.00	44.30	1	15,570	0.01%
2020/11/27	4	45.58	1	45.70	45.65	3	14,834	0.02%
2020/11/26	0	0.00	3	45.53	45.60	-3	14,746	-0.02%
2020/11/25	3	45.00	3	45.35	45.15	0	14,672	0.00%
2020/11/24	3.6	45.10	1	45.45	44.95	2.6	14,637	0.02%
2020/11/23	1	45.35	0	0.00	45.50	1	14,581	0.01%
2020/11/20	4	44.83	2	44.60	44.90	2	14,590	0.01%
2020/11/19	20	45.35	1	45.45	45.25	19	14,975	0.13%
2020/11/17	3	45.53	4.4	45.41	45.55	-1.4	14,877	-0.01%
2020/11/16	51	45.95	0	0.00	45.55	51	14,813	0.34%
2020/11/13	1	45.50	2	45.50	45.30	-1	14,784	-0.01%
2020/11/11	5	44.94	58	45.42	45.55	-53	14,376	-0.37%
2020/11/10	5	43.50	9	43.58	43.60	-4	13,554	-0.03%
2020/11/09	0	0.00	4	42.61	42.70	-4	13,328	-0.03%
2020/11/06	1	41.80	0	0.00	41.95	1	13,253	0.01%
2020/11/05	0	0.00	17	41.76	41.65	-17	13,504	-0.13%
2020/11/04	0	0.00	21	41.55	41.65	-21	13,527	-0.16%
2020/11/02	0	0.00	4	40.90	41.45	-4	13,664	-0.03%
2020/10/30	3	40.55	0	0.00	40.70	3	13,672	0.02%
2020/10/28	3	41.10	0	0.00	41.35	3	13,517	0.02%
2020/10/26	0	0.00	0.2	41.40	41.70	-0.2	13,648	0.00%
2020/10/23	15	41.30	0	0.00	41.40	15	13,717	0.11%
2020/10/22	0	0.00	1	41.60	41.50	-1	13,769	-0.01%
2020/10/20	2	41.35	0	0.00	41.40	2	13,680	0.01%
2020/10/13	10	41.50	0	0.00	41.45	10	13,582	0.07%
2020/10/12	0	0.00	12	41.36	41.45	-12	13,601	-0.09%
2020/10/08	5	41.11	20	41.15	41.05	-15	13,607	-0.11%
2020/10/07	31	41.21	0	0.00	41.15	31	13,557	0.23%
2020/09/30	2	41.75	0	0.00	41.90	2	13,544	0.01%
2020/09/29	0	0.00	2	41.65	41.65	-2	13,566	-0.01%
2020/09/25	7	40.87	0	0.00	40.80	7	13,727	0.05%
2020/09/24	7	40.61	0	0.00	40.60	7	13,700	0.05%
2020/09/23	7	41.55	0	0.00	41.75	7	13,275	0.05%
2020/09/22	1	42.00	0	0.00	41.90	1	13,140	0.01%
2020/09/21	2	42.75	0	0.00	42.40	2	13,295	0.02%
2020/09/17	2	43.23	0	0.00	43.25	2	13,119	0.02%
2020/09/16	0	0.00	1.2	43.69	43.75	-1.2	13,096	-0.01%
2020/09/15	5	43.60	6	43.57	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	6	43.59	43.65	-6	13,087	-0.05%
2020/09/11	1	43.40	1	43.45	43.45	0	13,010	0.00%
2020/09/09	0	0.00	1	42.20	42.25	-1	12,854	-0.01%
2020/09/08	1	42.35	3	42.50	42.50	-2	12,825	-0.02%
2020/09/03	0	0.00	2	42.65	42.75	-2	13,311	-0.02%
2020/09/02	2	42.08	0	0.00	42.20	2	13,346	0.01%
2020/09/01	1	42.80	0	0.00	42.80	1	13,346	0.01%
2020/08/31	1	43.00	0	0.00	42.80	1	13,272	0.01%
2020/08/28	2	43.50	0	0.00	43.30	2	13,213	0.02%
2020/08/26	19	43.18	20	43.20	43.40	-1	13,235	-0.01%
2020/08/25	22	42.78	10	43.20	43.40	12	13,156	0.09%
2020/08/24	1	41.85	2	41.70	41.70	-1	12,833	-0.01%
2020/08/21	3	41.63	3	41.60	41.80	0	12,897	0.00%
2020/08/20	2	41.60	0	0.00	41.40	2	12,766	0.02%
2020/08/19	0	0.00	6	42.94	42.75	-6	12,709	-0.05%
2020/08/18	0	0.00	1	42.50	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	2	42.50	42.50	-2	12,560	-0.02%
2020/08/13	20	41.90	0	0.00	42.00	20	12,658	0.16%
2020/08/11	6	42.03	1	42.00	41.75	5	12,660	0.04%
2020/08/10	1	41.60	0	0.00	41.75	1	12,546	0.01%
2020/08/07	2	41.30	0	0.00	41.15	2	12,544	0.02%
2020/08/05	2	41.35	0	0.00	41.40	2	12,568	0.02%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	3	41.43	0	0.00	41.25	3	12,627	0.02%
2020/07/31	3	41.62	0	0.00	41.75	3	12,603	0.02%
2020/07/29	21	42.10	20	41.85	41.80	1	12,418	0.01%
2020/07/28	0	0.00	2	41.68	41.70	-2	12,617	-0.02%
2020/07/27	1	41.80	0	0.00	41.80	1	12,746	0.01%
2020/07/24	2	42.00	1	42.00	42.00	1	12,880	0.01%
2020/07/21	1	42.70	0	0.00	42.50	1	12,846	0.01%
2020/07/17	5	42.90	0	0.00	42.80	5	12,866	0.04%
2020/07/15	0	0.00	4	43.00	42.80	-4	13,046	-0.03%
2020/07/14	10	42.80	0	0.00	42.70	10	13,170	0.08%
2020/07/10	1	42.40	0	0.00	42.40	1	13,490	0.01%
2020/07/09	0	0.00	10	43.80	42.80	-10	13,702	-0.07%
2020/07/07	10	43.63	0	0.00	43.30	10	13,722	0.07%
2020/07/06	0	0.00	1	43.20	43.30	-1	13,742	-0.01%
2020/07/02	5	42.10	1	42.20	42.10	4	14,007	0.03%
2020/07/01	7	42.19	4	42.18	42.30	3	14,311	0.02%
2020/06/30	10	43.80	5	43.90	43.90	5	14,307	0.03%
2020/06/29	22	43.72	0	0.00	43.80	22	14,241	0.15%
2020/06/24	0	0.00	3	44.10	44.15	-3	14,247	-0.02%
2020/06/22	2	43.45	10	43.60	43.60	-8	14,552	-0.05%
2020/06/19	10	43.80	2	43.65	43.60	8	14,773	0.05%
2020/06/18	1	43.65	0	0.00	43.85	1	14,934	0.01%
2020/06/17	2	44.00	2	44.25	44.30	0	15,019	0.00%
2020/06/16	92	43.70	1	43.75	44.10	91	15,493	0.59%
2020/06/15	1	43.40	0	0.00	43.10	1	16,095	0.01%
2020/06/12	2	42.70	150	43.04	43.25	-148	16,407	-0.90%	大賣/鉅額交易
2020/06/11	78	44.95	1	45.00	43.60	77	16,848	0.46%
2020/06/10	0	0.00	3	44.60	44.60	-3	17,044	-0.02%
2020/06/08	30	43.80	1	43.95	43.85	29	18,181	0.16%
2020/06/05	30	43.55	2	43.48	43.50	28	18,324	0.15%
2020/06/04	0	0.00	1	43.50	43.55	-1	18,566	-0.01%
2020/06/03	0	0.00	10	43.50	43.55	-10	18,973	-0.05%
2020/06/02	0	0.00	5	42.97	42.95	-5	18,957	-0.03%
2020/05/29	1	42.20	0	0.00	42.40	1	18,961	0.01%
2020/05/28	1	41.95	5	42.30	42.05	-4	18,742	-0.02%
2020/05/27	0	0.00	9	42.59	42.65	-9	18,852	-0.05%
2020/05/26	36	42.62	1	42.60	42.45	35	18,940	0.18%
2020/05/25	0	0.00	5	41.65	41.70	-5	18,867	-0.03%
2020/05/22	8	41.86	0	0.00	41.70	8	18,881	0.04%
2020/05/21	0	0.00	5	42.50	42.70	-5	18,910	-0.03%
2020/05/20	0	0.00	2	42.18	42.25	-2	18,801	-0.01%
2020/05/18	6	41.09	1	41.15	41.20	5	18,448	0.03%
2020/05/15	12	41.18	91	41.17	41.15	-79	18,430	-0.43%
2020/05/14	13	40.69	0	0.00	40.55	13	18,263	0.07%
2020/05/07	10	40.65	0	0.00	40.50	10	18,279	0.05%
2020/05/06	2	40.35	0	0.00	40.55	2	18,315	0.01%
2020/05/05	3	40.65	10	40.55	40.65	-7	18,380	-0.04%
2020/05/04	98	40.70	6	40.83	40.75	92	18,411	0.50%
2020/04/30	7	42.02	3	41.95	42.30	4	18,225	0.02%
2020/04/29	82	41.13	5	41.13	41.05	77	18,188	0.42%
2020/04/28	20	40.18	0	0.00	40.30	20	18,182	0.11%
2020/04/27	4	39.95	22	39.91	40.10	-18	18,723	-0.10%
2020/04/24	26	39.20	0	0.00	39.20	26	18,683	0.14%
2020/04/22	10	38.73	3	38.67	39.45	7	18,721	0.04%
2020/04/21	5	39.34	68	39.87	39.00	-63	18,670	-0.34%
2020/04/20	18	40.20	11	40.24	40.10	7	18,566	0.04%
2020/04/17	0	0.00	20	40.63	40.60	-20	18,610	-0.11%
2020/04/16	13	40.32	0	0.00	40.20	13	18,482	0.07%
2020/04/15	4	40.81	4	40.96	41.05	0	18,295	0.00%
2020/04/14	14	39.92	4	40.68	40.65	10	18,190	0.05%
2020/04/13	1	39.70	3	39.70	39.50	-2	18,003	-0.01%
2020/04/10	8	39.26	5	39.08	39.20	3	17,881	0.02%
2020/04/09	138	38.12	0	0.00	38.20	138	17,767	0.78%	大買/鉅額交易
2020/04/08	0	0.00	3	37.82	37.95	-3	17,642	-0.02%
2020/04/07	2	37.45	1	37.65	37.25	1	17,403	0.01%
2020/04/06	44	37.07	0	0.00	37.30	44	17,181	0.26%
2020/03/30	3	37.82	0	0.00	37.90	3	16,494	0.02%
2020/03/27	0	0.00	1	38.00	38.30	-1	16,359	-0.01%
2020/03/26	0	0.00	24	37.29	37.30	-24	16,114	-0.15%
2020/03/25	22	36.85	3	37.17	37.10	19	16,112	0.12%
2020/03/24	1	36.60	1	37.20	36.25	0	15,922	0.00%
2020/03/23	0	0.00	1	35.65	36.00	-1	15,817	-0.01%
2020/03/20	5	35.97	3	35.95	37.50	2	15,842	0.01%
2020/03/19	6	35.42	1	35.50	34.85	5	15,428	0.03%
2020/03/17	1	37.40	0	0.00	37.35	1	15,127	0.01%
2020/03/16	12	38.71	0	0.00	38.05	12	14,810	0.08%
2020/03/13	11	37.95	1	38.05	39.65	10	14,425	0.07%
2020/03/12	20	41.41	0	0.00	40.50	20	13,472	0.15%
2020/03/11	2	42.35	10	42.45	42.15	-8	13,056	-0.06%
2020/03/10	4	42.55	1	42.00	42.35	3	13,022	0.02%
2020/03/09	13	42.68	1	42.40	42.35	12	12,848	0.09%
2020/03/06	2	44.48	0	0.00	44.20	2	12,372	0.02%
2020/03/04	1	44.00	5	44.05	44.45	-4	12,451	-0.03%
2020/03/03	10	44.20	0	0.00	44.15	10	12,548	0.08%
2020/03/02	2	44.00	0	0.00	43.95	2	12,678	0.02%
2020/02/26	27	44.51	0	0.00	44.70	27	13,411	0.20%
2020/02/25	12	44.62	1	44.60	44.95	11	13,301	0.08%
2020/02/24	7	45.07	0	0.00	45.00	7	13,338	0.05%
2020/02/21	11	45.93	0	0.00	45.70	11	13,244	0.08%
2020/02/20	13	46.01	0	0.00	46.10	13	13,321	0.10%
2020/02/17	1	45.75	0	0.00	45.95	1	13,316	0.01%
2020/02/14	2	46.00	0	0.00	46.15	2	13,329	0.02%
2020/02/12	0	0.00	1	46.55	46.35	-1	13,455	-0.01%
2020/02/11	0	0.00	1	45.90	46.00	-1	13,347	-0.01%
2020/02/10	1	45.00	2	45.03	45.15	-1	13,575	-0.01%
2020/02/07	2	45.33	4	45.45	45.40	-2	14,026	-0.01%
2020/02/05	0	0.00	1	45.25	45.40	-1	13,961	-0.01%
2020/02/04	4	44.29	0	0.00	45.05	4	13,912	0.03%
2020/02/03	5	43.77	10	44.25	44.15	-5	13,979	-0.04%
2020/01/31	1	45.00	0	0.00	45.05	1	13,806	0.01%
2020/01/30	3	45.15	0	0.00	45.00	3	13,719	0.02%
2020/01/16	0	0.00	9	46.77	46.90	-9	12,986	-0.07%
2020/01/15	2	47.00	2	46.60	46.80	0	12,907	0.00%
2020/01/14	10	47.00	12	46.90	47.00	-2	12,838	-0.02%
2020/01/10	1	46.45	0	0.00	46.40	1	12,676	0.01%
2020/01/08	1	45.85	0	0.00	45.80	1	12,623	0.01%
2020/01/02	1	46.35	0	0.00	46.45	1	12,533	0.01%
2019/12/30	0	0.00	0	46.65	46.70	0	12,500	0.00%
2019/12/27	1	46.65	2	46.75	46.75	-1	12,512	-0.01%
2019/12/24	0	0.00	1	46.50	46.50	-1	12,542	-0.01%
2019/12/23	0	0.00	15	46.60	46.65	-15	12,613	-0.12%
2019/12/20	15	46.85	0	0.00	46.75	15	12,650	0.12%
2019/12/19	0	0.00	30	46.65	46.75	-30	12,514	-0.24%
2019/12/18	1	46.55	0	0.00	46.75	1	12,459	0.01%
2019/12/17	5	46.25	0	0.00	46.50	5	12,454	0.04%
2019/12/13	0	0.00	22	46.95	47.15	-22	12,136	-0.18%
2019/12/12	0	0.00	9	46.06	46.05	-9	11,685	-0.08%
2019/12/11	0	0.00	4	45.70	45.95	-4	11,598	-0.03%
2019/12/05	0	0.00	3	45.15	45.50	-3	11,663	-0.03%
2019/12/03	0	0.00	1	44.85	44.90	-1	11,512	-0.01%
2019/12/02	6	44.49	10	44.45	44.80	-4	11,513	-0.03%
2019/11/29	5	44.86	0	0.00	44.80	5	11,431	0.04%
2019/11/28	3	45.42	0	0.00	45.40	3	11,208	0.03%
2019/11/27	1	46.00	1	45.65	45.85	0	11,107	0.00%
2019/11/26	6	46.22	6	46.32	46.00	0	10,945	0.00%
2019/11/25	3	46.05	14	46.01	46.10	-11	10,286	-0.11%
2019/11/22	2	45.10	0	0.00	45.30	2	10,034	0.02%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/19	5	45.30	1	45.50	45.55	4	9,880	0.04%
2019/11/12	6	45.75	0	0.00	45.55	6	10,259	0.06%
2019/11/11	2	45.03	1	45.15	45.20	1	10,222	0.01%
2019/11/07	5	45.81	6	45.91	45.50	-1	10,148	-0.01%
2019/11/06	8	45.93	10	45.89	45.85	-2	9,873	-0.02%
2019/11/04	0	0.00	3	44.73	44.95	-3	9,414	-0.03%
2019/11/01	1	44.50	8	44.40	44.55	-7	9,445	-0.07%
2019/10/31	1	44.70	0	0.00	44.55	1	9,553	0.01%
2019/10/23	0	0.00	5	45.20	45.20	-5	9,479	-0.05%
2019/10/22	0	0.00	10	45.50	45.50	-10	9,502	-0.11%
2019/10/16	0	0.00	4	45.10	45.25	-4	9,499	-0.04%
2019/10/15	0	0.00	2	44.88	44.95	-2	9,492	-0.02%
2019/10/14	0	0.00	3	44.72	44.80	-3	9,512	-0.03%
2019/10/09	0	0.00	2	44.60	43.90	-2	9,473	-0.02%
2019/10/08	0	0.00	4	44.60	44.30	-4	9,457	-0.04%
2019/10/04	0	0.00	3	43.93	44.00	-3	9,453	-0.03%
2019/10/03	4	44.20	0	0.00	44.10	4	9,476	0.04%
2019/10/01	0	0.00	8	44.90	45.00	-8	9,586	-0.08%
2019/09/18	0	0.00	2	45.50	45.60	-2	10,735	-0.02%
2019/09/16	0	0.00	28	45.28	45.30	-28	10,762	-0.26%
2019/09/11	13	44.85	13	44.75	44.95	0	10,826	0.00%
2019/09/10	1	44.90	8	44.95	44.90	-7	10,813	-0.06%
2019/09/09	0	0.00	3	44.50	44.55	-3	10,670	-0.03%
2019/09/06	0	0.00	10	43.95	44.00	-10	10,567	-0.09%
2019/09/05	0	0.00	1	43.85	43.95	-1	10,660	-0.01%
2019/09/03	1	43.25	0	0.00	43.25	1	10,585	0.01%
2019/08/28	0	0.00	11	43.60	43.70	-11	10,818	-0.10%
2019/08/26	0	0.00	1	42.90	43.00	-1	10,789	-0.01%
2019/08/20	1	42.95	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	1	43.55	43.35	-1	11,128	-0.01%
2019/08/16	5	41.90	0	0.00	43.15	5	11,048	0.05%
2019/08/15	10	41.90	4	41.70	41.90	6	10,942	0.05%
2019/08/14	10	42.45	0	0.00	42.05	10	11,055	0.09%
2019/08/08	5	41.90	0	0.00	41.90	5	11,569	0.04%
2019/08/07	1	41.75	13	41.69	41.65	-12	11,618	-0.10%
2019/08/06	0	0.00	0.5	42.05	41.70	-0.5	11,901	0.00%
2019/08/05	4	42.00	0	0.00	42.00	4	11,942	0.03%
2019/08/02	3	42.37	0	0.00	42.35	3	11,942	0.03%
2019/07/26	1	43.55	2	43.50	43.50	-1	12,256	-0.01%
2019/07/25	4	43.70	0	0.00	43.90	4	12,432	0.03%
2019/07/24	2	43.50	1	43.45	43.45	1	12,543	0.01%
2019/07/23	7	43.64	0	0.00	43.55	7	12,576	0.06%
2019/07/22	3	43.78	0	0.00	43.60	3	12,563	0.02%
2019/07/19	6	43.67	0	0.00	43.50	6	12,593	0.05%
2019/07/16	1	43.90	0	0.00	44.00	1	12,466	0.01%
2019/07/15	1	43.85	0	0.00	43.85	1	12,428	0.01%
2019/07/12	3	44.02	57	43.96	43.95	-54	12,723	-0.42%
2019/07/11	0	0.00	80	44.30	44.20	-80	12,840	-0.62%
2019/07/10	0	0.00	2	44.25	44.30	-2	13,018	-0.02%
2019/07/09	1	44.10	0	0.00	44.05	1	13,055	0.01%
2019/07/08	1	44.10	25	44.25	44.20	-24	13,061	-0.18%
2019/07/05	5	44.28	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	9	46.01	0	0.00	46.10	9	13,177	0.07%
2019/07/02	166	46.23	0	0.00	46.25	166	13,031	1.27%	大買/鉅額交易
2019/07/01	11	46.25	0	0.00	46.25	11	12,781	0.09%
2019/06/28	1	45.90	2	46.08	45.85	-1	12,611	-0.01%
2019/06/27	6	45.84	1	45.85	45.80	5	12,572	0.04%
2019/06/26	5	45.30	3	45.18	45.40	2	12,505	0.02%
2019/06/19	1	44.60	2	44.70	44.80	-1	12,755	-0.01%
2019/06/17	0	0.00	6	44.18	44.10	-6	12,868	-0.05%
2019/06/13	2	43.63	0	0.00	43.65	2	13,170	0.02%
2019/06/11	2	44.30	0	0.00	44.45	2	13,372	0.01%
2019/06/10	1	44.00	5	43.75	44.15	-4	13,370	-0.03%
2019/06/05	1	43.30	0	0.00	43.10	1	13,478	0.01%
2019/06/03	0	0.00	1	43.60	43.65	-1	13,451	-0.01%
2019/05/31	0	0.00	2	43.13	43.25	-2	13,432	-0.01%
2019/05/27	1	42.15	0	0.00	42.30	1	13,665	0.01%
2019/05/24	2	42.40	0	0.00	42.00	2	13,806	0.01%
2019/05/23	0	0.00	1	42.50	42.50	-1	13,755	-0.01%
2019/05/22	5	42.45	0	0.00	42.50	5	13,835	0.04%
2019/05/21	1	42.60	0	0.00	43.05	1	13,864	0.01%
2019/05/20	3	41.88	5	41.90	41.90	-2	13,733	-0.01%
2019/05/17	8	42.26	0	0.00	41.90	8	13,636	0.06%
2019/05/16	7	42.25	0	0.00	42.00	7	13,498	0.05%
2019/05/15	1	43.35	0	0.00	43.25	1	13,362	0.01%
2019/05/14	5	43.22	0	0.00	43.15	5	13,373	0.04%
2019/05/13	4	43.95	1	43.80	43.80	3	13,270	0.02%
2019/05/10	12	44.70	10	44.60	44.60	2	13,345	0.01%
2019/05/09	6	44.65	0	0.00	44.60	6	13,436	0.04%
2019/05/08	3	45.13	0	0.00	45.05	3	13,438	0.02%
2019/05/07	0	0.00	1	45.50	45.40	-1	13,491	-0.01%
2019/05/06	0	0.00	2	45.75	45.60	-2	13,686	-0.01%
2019/05/03	8	46.20	1	46.15	46.15	7	13,628	0.05%
2019/05/02	0	0.00	1	46.00	46.40	-1	13,506	-0.01%
2019/04/30	1	45.60	0	0.00	45.60	1	13,422	0.01%
2019/04/25	1	45.20	0	0.00	45.20	1	13,629	0.01%
2019/04/18	4	44.78	0	0.00	45.00	4	14,768	0.03%
2019/04/17	2	45.15	0	0.00	45.20	2	14,610	0.01%
2019/04/16	15	45.17	0	0.00	45.30	15	14,477	0.10%
2019/04/12	0	0.00	6	45.65	45.70	-6	14,335	-0.04%
2019/04/11	1	45.55	0	0.00	45.55	1	14,325	0.01%
2019/04/09	0	0.00	1	45.70	45.75	-1	14,189	-0.01%
2019/04/08	0	0.00	2	45.45	45.35	-2	14,074	-0.01%
2019/04/03	0	0.00	0.1	46.00	46.00	-0.1	13,801	0.00%
2019/03/29	0	0.00	1	45.80	46.00	-1	13,562	-0.01%
2019/03/28	1.1	44.92	5	44.80	45.10	-3.9	13,404	-0.03%
2019/03/27	9	45.00	0	0.00	44.95	9	13,331	0.07%
2019/03/26	16	45.55	0	0.00	45.50	16	13,224	0.12%
2019/03/25	4	45.69	1	45.65	45.55	3	13,349	0.02%
2019/03/22	0	0.00	10	46.70	46.40	-10	13,166	-0.08%
2019/03/21	0	0.00	2	46.83	46.90	-2	13,054	-0.02%
2019/03/20	1	46.90	3	47.17	47.15	-2	13,050	-0.02%
2019/03/19	2	46.60	2	46.90	46.95	0	12,850	0.00%
2019/03/18	0	0.00	10	45.86	46.00	-10	12,664	-0.08%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/14	6	45.30	0	0.00	45.25	6	12,452	0.05%
2019/03/11	3	44.58	0	0.00	44.50	3	12,436	0.02%
2019/03/07	1	45.10	2	45.10	45.10	-1	12,623	-0.01%
2019/03/04	1	44.55	0	0.00	45.15	1	12,921	0.01%
2019/02/26	2	45.30	1	45.45	45.45	1	12,558	0.01%
2019/02/25	11	45.15	0	0.00	45.30	11	12,239	0.09%
2019/02/22	3	45.00	0	0.00	45.00	3	12,147	0.02%
2019/02/20	2	45.00	0	0.00	45.05	2	12,003	0.02%
2019/02/15	0	0.00	1	44.55	44.40	-1	11,767	-0.01%
2019/02/14	3	44.63	2	44.65	44.50	1	11,660	0.01%
2019/02/13	0	0.00	2	44.60	44.60	-2	11,458	-0.02%
2019/02/12	1	44.35	0	0.00	44.30	1	11,447	0.01%
2019/02/11	1	44.30	0	0.00	44.15	1	11,317	0.01%
2019/01/30	0	0.00	1	44.55	44.55	-1	11,181	-0.01%
2019/01/29	1	44.65	0	0.00	44.75	1	11,121	0.01%
2019/01/28	1	44.50	0	0.00	44.60	1	10,954	0.01%
2019/01/25	3	44.05	0	0.00	44.00	3	10,827	0.03%
2019/01/23	1	44.25	0	0.00	44.30	1	10,634	0.01%
2019/01/22	2	44.23	0	0.00	44.25	2	10,710	0.02%
2019/01/21	5	44.36	0	0.00	44.30	5	10,736	0.05%
2019/01/15	6	44.63	0	0.00	44.60	6	10,614	0.06%
2019/01/14	2	45.05	0	0.00	45.00	2	10,342	0.02%
2019/01/09	0	0.00	4	47.05	47.05	-4	10,011	-0.04%
2019/01/04	2	45.00	0	0.00	45.30	2	10,445	0.02%
2019/01/03	2	45.75	0	0.00	45.80	2	10,903	0.02%
2019/01/02	5	46.20	2	47.15	46.10	3	11,063	0.03%
2018/12/27	2	46.70	0	0.00	46.95	2	11,424	0.02%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/21	2	46.95	0	0.00	47.30	2	12,410	0.02%
2018/12/20	2	46.95	0	0.00	47.05	2	12,555	0.02%
2018/12/19	5	47.15	0	0.00	47.30	5	12,580	0.04%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/13	0	0.00	10	48.00	48.05	-10	13,081	-0.08%
2018/12/11	3	47.35	0	0.00	47.25	3	13,061	0.02%
2018/12/10	1	47.40	0	0.00	47.50	1	12,977	0.01%
2018/12/06	1.2	48.05	0	0.00	48.00	1.2	12,897	0.01%
2018/12/05	3	48.30	0	0.00	48.35	3	12,874	0.02%
2018/12/03	1	49.10	0	0.00	49.15	1	12,840	0.01%
2018/11/30	1	48.95	0	0.00	48.80	1	12,724	0.01%
2018/11/29	2	48.68	2	48.60	48.60	0	12,537	0.00%
2018/11/28	8	48.85	0	0.00	48.85	8	12,400	0.06%
2018/11/27	3	49.13	0	0.00	49.10	3	12,281	0.02%
2018/11/26	0	0.00	4	50.60	49.90	-4	12,278	-0.03%
2018/11/20	0	0.00	1	50.90	50.50	-1	12,327	-0.01%
2018/11/14	1	50.70	15	51.11	51.20	-14	12,470	-0.11%
2018/11/09	0	0.00	9	51.10	51.10	-9	12,793	-0.07%
2018/11/08	1	50.40	3	50.83	50.90	-2	12,772	-0.02%
2018/11/06	0	0.00	1	49.65	49.80	-1	12,719	-0.01%
2018/10/30	0	0.00	1	47.45	47.50	-1	12,580	-0.01%
2018/10/26	7	47.80	1	46.45	47.10	6	12,485	0.05%
2018/10/24	1	49.15	0	0.00	49.15	1	12,250	0.01%
2018/10/23	4	49.53	1	49.60	49.55	3	12,184	0.02%
2018/10/17	0	0.00	1	49.80	49.75	-1	12,384	-0.01%
2018/10/16	0	0.00	3	49.75	49.70	-3	12,337	-0.02%
2018/10/15	11	49.99	0	0.00	49.95	11	12,269	0.09%
2018/10/12	2	49.73	2	50.10	50.10	0	12,013	0.00%
2018/10/11	9	49.86	0	0.00	49.65	9	11,865	0.08%
2018/10/08	2	51.30	0	0.00	51.60	2	11,184	0.02%
2018/10/05	0	0.00	5	51.50	50.90	-5	11,086	-0.05%
2018/10/04	0	0.00	10	51.60	51.60	-10	10,810	-0.09%
2018/10/02	2	52.10	0	0.00	52.10	2	10,636	0.02%
2018/10/01	0	0.00	13	52.40	52.50	-13	10,512	-0.12%
2018/09/28	0	0.00	1	51.70	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	1	51.90	51.90	-1	10,330	-0.01%
2018/09/26	3	51.00	0	0.00	51.00	3	10,162	0.03%
2018/09/25	1	51.40	0	0.00	51.10	1	10,326	0.01%
2018/09/17	0	0.00	2	50.20	50.00	-2	10,140	-0.02%
2018/09/07	11	49.58	2	49.80	49.50	9	11,443	0.08%
2018/08/31	1	50.80	0	0.00	50.90	1	11,622	0.01%
2018/08/27	2	50.10	0	0.00	50.70	2	11,774	0.02%
2018/08/23	1	49.95	0	0.00	50.10	1	11,918	0.01%
2018/08/17	1	49.90	0	0.00	49.90	1	12,024	0.01%
2018/08/16	11	49.70	2	49.55	49.70	9	11,979	0.08%
2018/08/13	0	0.00	1	50.00	50.10	-1	12,264	-0.01%
2018/08/10	7	50.89	1	50.80	50.90	6	12,319	0.05%
2018/08/09	1	50.40	0	0.00	50.40	1	12,483	0.01%
2018/08/03	10	50.60	0	0.00	50.80	10	13,049	0.08%
2018/08/02	3	50.23	0	0.00	50.20	3	13,141	0.02%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/31	0	0.00	2	51.00	50.70	-2	13,175	-0.02%
2018/07/26	2	50.00	0	0.00	50.30	2	13,168	0.02%
2018/07/20	0	0.00	1	51.00	51.00	-1	13,127	-0.01%
2018/07/18	2	50.70	0	0.00	50.80	2	13,137	0.02%
2018/07/12	0	0.00	2	50.70	50.70	-2	13,283	-0.02%
2018/07/10	1	50.00	0	0.00	50.50	1	13,348	0.01%
2018/07/03	8	50.34	0	0.00	50.00	8	13,638	0.06%
2018/07/02	0	0.00	12	51.10	50.30	-12	13,535	-0.09%
2018/06/29	14	50.76	1	50.80	51.10	13	13,434	0.10%
2018/06/27	5	50.56	0	0.00	50.50	5	13,279	0.04%
2018/06/26	2	51.20	0	0.00	50.90	2	13,056	0.02%
2018/06/25	1	53.20	1	53.20	53.20	0	12,832	0.00%
2018/06/19	1	53.00	0	0.00	53.00	1	12,672	0.01%
2018/06/15	0	0.00	3	53.00	53.70	-3	12,431	-0.02%
2018/06/14	2	53.10	0	0.00	52.90	2	12,213	0.02%
2018/06/11	1	53.70	2	53.50	53.70	-1	12,305	-0.01%
2018/06/08	2	53.60	2	53.60	53.80	0	12,317	0.00%
2018/06/06	0	0.00	13	53.41	53.30	-13	12,473	-0.10%
2018/05/31	0	0.00	1	51.70	52.10	-1	12,376	-0.01%
2018/05/30	5	51.50	1	51.90	51.20	4	12,242	0.03%
2018/05/29	0	0.00	2	53.10	52.80	-2	12,296	-0.02%
2018/05/24	1	53.20	1	53.50	53.50	0	12,646	0.00%
2018/05/22	0	0.00	3	53.57	53.70	-3	12,665	-0.02%
2018/05/21	0	0.00	3	53.10	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	3	52.87	52.90	-3	12,560	-0.02%
2018/05/17	0	0.00	12	52.44	52.50	-12	12,527	-0.10%
2018/05/16	0	0.00	3	52.07	52.20	-3	12,388	-0.02%
2018/05/15	0	0.00	3	52.20	51.20	-3	12,430	-0.02%
2018/05/11	3	51.70	11	51.60	51.80	-8	12,840	-0.06%
2018/05/10	0	0.00	1	50.90	51.00	-1	12,734	-0.01%
2018/05/09	0	0.00	2	50.70	50.70	-2	12,756	-0.02%
2018/05/04	0	0.00	1	50.30	50.10	-1	12,970	-0.01%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	1	51.30	51.30	-1	13,013	-0.01%
2018/04/30	10	50.80	3	50.90	51.00	7	13,175	0.05%
2018/04/27	1	50.60	2	50.75	50.80	-1	13,174	-0.01%
2018/04/25	1	50.00	5	50.10	50.30	-4	13,266	-0.03%
2018/04/24	2	50.40	1	50.20	50.20	1	13,388	0.01%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/17	2	49.95	1	50.00	49.95	1	14,128	0.01%
2018/04/11	10	51.10	0	0.00	51.00	10	14,669	0.07%
2018/04/10	0	0.00	1	51.00	51.00	-1	14,659	-0.01%
2018/04/03	0	0.00	10	49.90	49.90	-10	14,590	-0.07%
2018/03/30	11	50.30	1	50.20	50.10	10	14,685	0.07%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	1	50.20	0	0.00	50.30	1	14,603	0.01%
2018/03/26	33	50.31	0	0.00	50.40	33	14,557	0.23%
2018/03/23	5	50.36	1	51.00	50.30	4	14,657	0.03%
2018/03/16	2	51.00	1	51.70	51.70	1	14,383	0.01%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/14	2	51.25	0	0.00	51.60	2	14,138	0.01%
2018/03/12	1	51.30	4	51.80	51.80	-3	14,194	-0.02%
2018/03/06	1	50.30	0	0.00	50.30	1	15,322	0.01%
2018/03/05	2	50.00	3	50.80	50.10	-1	15,600	-0.01%
2018/03/02	25	51.04	0	0.00	50.80	25	15,494	0.16%
2018/02/27	5	52.20	7	52.49	52.20	-2	15,405	-0.01%
2018/02/26	10	52.00	1	52.00	52.20	9	15,360	0.06%
2018/02/23	2	52.00	5	52.00	52.30	-3	15,567	-0.02%
2018/02/22	2	51.40	0	0.00	51.80	2	16,252	0.01%
2018/02/21	6	51.90	11	51.90	51.90	-5	16,922	-0.03%
2018/02/12	0	0.00	2	51.00	51.00	-2	16,782	-0.01%
2018/02/09	8	49.87	0	0.00	50.20	8	16,786	0.05%
2018/02/08	3	50.80	8	50.73	50.60	-5	16,607	-0.03%
2018/02/07	10	50.44	1	50.90	50.20	9	16,574	0.05%
2018/02/06	26	49.80	9	50.19	49.20	17	16,301	0.10%
2018/02/05	5	51.98	0	0.00	52.10	5	15,858	0.03%
2018/02/01	0	0.00	10	53.90	54.00	-10	15,579	-0.06%
2018/01/31	0	0.00	2	53.75	54.20	-2	15,496	-0.01%
2018/01/26	1	52.80	10	53.20	53.20	-9	15,407	-0.06%
2018/01/25	1	53.20	0	0.00	53.40	1	15,563	0.01%
2018/01/24	4	52.80	0	0.00	52.80	4	15,373	0.03%
2018/01/23	1	53.60	1	53.80	54.00	0	15,235	0.00%
2018/01/19	2	53.50	0	0.00	53.90	2	15,384	0.01%
2018/01/18	22	53.86	1	54.20	53.80	21	15,268	0.14%
2018/01/17	1	54.10	0	0.00	54.20	1	15,074	0.01%
2018/01/16	0	0.00	29	54.76	54.80	-29	14,907	-0.19%
2018/01/15	17	54.17	7	53.93	54.10	10	14,546	0.07%
2018/01/11	0	0.00	16	52.88	53.00	-16	14,227	-0.11%
2018/01/10	2	53.40	35.5	53.01	53.00	-33.5	14,236	-0.24%
2018/01/08	0	0.00	15	52.49	52.50	-15	13,984	-0.11%
2018/01/05	12	52.13	4	51.98	52.20	8	13,900	0.06%
2018/01/04	0	0.00	1	51.70	51.90	-1	13,779	-0.01%
2018/01/03	10	51.40	3	51.53	51.50	7	13,865	0.05%