富邦金 (2881)-群益金鼎-屏東券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

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

立即追蹤
本地時間:14:30(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-屏東券商分點個股進出

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-屏東券商分點個股進出
群益金鼎-屏東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
2024/11/22	2	89.50	0	0.00	89.30	2	20,004	0.01%
2024/11/21	2.1	89.32	0	0.00	89.30	2.1	19,779	0.01%
2024/11/20	0.3	90.49	0	0.00	90.50	0.3	19,500	0.00%
2024/11/18	10	90.08	0	0.00	89.80	10	19,010	0.05%
2024/11/15	0	0.00	10	92.08	91.00	-10	18,924	-0.05%
2024/11/14	3	90.00	0	0.00	90.30	3	19,385	0.02%
2024/11/13	44	90.60	0	0.00	91.00	44	19,364	0.23%
2024/11/12	0	0.00	3	92.30	91.70	-3	19,422	-0.02%
2024/11/11	3.1	92.06	5	91.70	91.70	-1.9	19,260	-0.01%
2024/11/08	0	0.00	10	92.74	92.90	-10	19,387	-0.05%
2024/11/07	5	91.90	0	0.00	92.20	5	19,670	0.03%
2024/11/04	0	0.00	1	91.90	92.30	-1	20,306	0.00%
2024/11/01	18	89.39	2	89.40	90.40	16	20,761	0.08%
2024/10/30	2	90.90	0	0.00	90.80	2	20,654	0.01%
2024/10/29	2.7	91.45	0	0.00	91.60	2.7	20,802	0.01%
2024/10/28	1	91.90	0	0.00	91.90	1	20,934	0.00%
2024/10/22	0	0.00	10	92.87	93.30	-10	21,571	-0.05%
2024/10/21	8.3	91.49	2	91.90	90.90	6.3	21,814	0.03%
2024/10/18	0	0.00	8.2	93.13	93.20	-8.2	22,227	-0.04%
2024/10/17	1	91.40	0	0.00	91.60	1	22,362	0.00%
2024/10/16	3	90.37	1	90.70	90.30	2	22,691	0.01%
2024/10/15	0	0.00	14.2	91.49	91.90	-14.2	22,761	-0.06%
2024/10/14	0	0.00	0.5	90.70	90.50	-0.5	22,995	0.00%
2024/10/11	0	90.50	0	0.00	90.70	0	23,459	0.00%
2024/10/09	0	0.00	1	90.70	90.60	-1	24,140	0.00%
2024/10/04	1	89.60	0	0.00	90.10	1	24,759	0.00%
2024/10/01	1	90.10	0	0.00	90.70	1	24,857	0.00%
2024/09/30	3	90.40	0	0.00	90.40	3	24,899	0.01%
2024/09/27	1	91.20	0.1	91.60	91.30	0.9	25,011	0.00%
2024/09/25	0	0.00	13	93.21	93.30	-13	25,065	-0.05%
2024/09/24	0	0.00	4.1	92.00	92.60	-4.1	25,081	-0.02%
2024/09/23	0	0.00	1	90.70	91.90	-1	24,959	0.00%
2024/09/20	1.7	89.99	7	90.06	90.80	-5.3	24,779	-0.02%
2024/09/19	0	0.00	2	89.25	89.30	-2	24,364	-0.01%
2024/09/18	0	0.00	4	87.10	87.10	-4	24,275	-0.02%
2024/09/16	0	0.00	2	86.50	86.80	-2	24,356	-0.01%
2024/09/13	0	0.00	2	86.60	86.70	-2	24,457	-0.01%
2024/09/12	0	0.00	1	86.60	85.80	-1	24,581	0.00%
2024/09/11	4	85.43	0	0.00	85.50	4	24,518	0.02%
2024/09/10	2	86.50	2.2	87.97	86.40	-0.2	24,405	0.00%
2024/09/09	18.1	85.77	5	85.80	86.00	13.1	24,202	0.05%
2024/09/06	1	92.30	1	92.40	92.50	0	23,818	0.00%
2024/09/05	0	0.00	5	92.18	92.30	-5	23,891	-0.02%
2024/09/04	12	90.70	0	0.00	90.50	12	23,916	0.05%
2024/09/03	1	93.30	1	94.20	93.70	0	23,666	0.00%
2024/09/02	3	94.20	5.4	93.95	94.00	-2.4	23,793	-0.01%
2024/08/29	0	0.00	0.3	91.37	91.30	-0.3	23,260	0.00%
2024/08/28	0	0.00	3	92.70	92.00	-3	23,201	-0.01%
2024/08/27	2	91.10	3.2	92.03	92.20	-1.2	23,547	-0.01%
2024/08/26	2	91.50	7	91.37	91.90	-5	23,570	-0.02%
2024/08/22	1	88.30	0	0.00	88.10	1	23,449	0.00%
2024/08/20	6	88.83	0.3	89.10	88.80	5.7	23,578	0.02%
2024/08/19	5	90.92	2.1	91.20	90.00	2.9	23,460	0.01%
2024/08/16	3	91.90	11.1	91.64	92.40	-8.1	23,206	-0.03%
2024/08/15	2	89.70	4	89.30	89.00	-2	22,631	-0.01%
2024/08/14	0	0.00	12	89.15	89.30	-12	22,604	-0.05%
2024/08/13	0	0.00	2	87.40	87.50	-2	22,552	-0.01%
2024/08/09	1	85.60	4	86.45	86.00	-3	23,645	-0.01%
2024/08/08	1	83.10	2	84.10	83.10	-1	23,424	0.00%
2024/08/07	0.2	82.30	0	0.00	82.60	0.2	23,402	0.00%
2024/08/06	1	80.80	1	81.50	80.70	0	23,694	0.00%
2024/08/05	11.1	81.65	0	0.00	79.00	11.1	23,480	0.05%
2024/08/02	5	86.36	3.1	86.59	86.90	1.9	22,894	0.01%
2024/07/31	4	88.65	3.1	88.11	88.20	0.9	22,727	0.00%
2024/07/29	1	86.40	4.6	87.06	87.20	-3.6	22,530	-0.02%
2024/07/26	3	83.17	0.3	85.00	84.90	2.7	22,333	0.01%
2024/07/23	0	0.00	1	85.20	85.50	-1	22,420	0.00%
2024/07/22	5.2	83.43	6	84.20	82.60	-0.8	22,386	0.00%
2024/07/19	2	85.95	1	85.10	86.10	1	21,848	0.00%
2024/07/18	3.1	88.77	2.6	89.57	89.90	0.5	21,122	0.00%
2024/07/17	5	91.00	20.1	91.43	91.00	-15.1	20,524	-0.07%
2024/07/16	0	0.00	49.1	91.55	91.70	-49.1	20,248	-0.24%
2024/07/15	20.6	90.34	41	90.63	90.90	-20.4	20,299	-0.10%
2024/07/12	12.4	91.74	29.2	91.87	91.90	-16.8	20,058	-0.08%
2024/07/11	3	92.40	10.1	92.46	92.40	-7.1	19,740	-0.04%
2024/07/10	1	90.37	4	89.08	89.10	-3	19,336	-0.02%
2024/07/09	7	86.00	4	86.18	86.00	3	18,931	0.02%
2024/07/08	0	0.00	5.1	85.50	86.00	-5.1	18,906	-0.03%
2024/07/05	0	0.00	7.8	84.67	84.90	-7.8	18,872	-0.04%
2024/07/04	11	83.58	7.2	83.75	83.70	3.8	18,683	0.02%
2024/07/03	4	83.15	9	82.57	83.30	-5	18,577	-0.03%
2024/07/02	2	79.80	2	80.80	81.00	0	18,231	0.00%
2024/07/01	2	80.10	3.6	79.99	80.40	-1.6	18,105	-0.01%
2024/06/28	0	0.00	10	79.20	79.30	-10	17,915	-0.06%
2024/06/27	10	77.70	3	78.00	78.40	7	17,595	0.04%
2024/06/26	2	77.90	3	78.10	77.80	-1	17,536	-0.01%
2024/06/24	0	0.00	2	77.60	78.10	-2	17,366	-0.01%
2024/06/19	0.5	77.17	2	77.30	77.80	-1.5	17,157	-0.01%
2024/06/18	0	0.00	2	76.40	77.00	-2	17,177	-0.01%
2024/06/17	1	76.10	0	0.00	76.00	1	17,240	0.01%
2024/06/12	13	76.14	0.1	76.10	76.00	12.9	17,691	0.07%
2024/06/11	0	0.00	7	77.46	77.30	-7	17,840	-0.04%
2024/06/07	0	0.00	13	75.64	76.00	-13	17,717	-0.07%
2024/06/06	0	0.00	0	75.00	75.20	0	17,624	0.00%
2024/06/05	0	0.00	5	74.20	74.00	-5	17,547	-0.03%
2024/06/04	0	0.00	1.9	73.30	73.60	-1.9	17,719	-0.01%
2024/05/31	0	0.00	11	72.97	73.40	-11	17,793	-0.06%
2024/05/30	12	72.00	0	0.00	71.90	12	17,416	0.07%
2024/05/29	3	72.60	5.6	72.86	72.40	-2.6	17,207	-0.01%
2024/05/28	0	0.00	1	73.80	73.80	-1	17,000	-0.01%
2024/05/27	0	0.00	1	73.40	73.50	-1	17,189	-0.01%
2024/05/24	0	0.00	1	73.20	73.30	-1	17,134	-0.01%
2024/05/23	0	72.50	0	72.50	72.50	0	16,972	0.00%
2024/05/22	0	0.00	4	73.40	73.50	-4	16,921	-0.02%
2024/05/21	9	72.63	0	0.00	72.90	9	16,866	0.05%
2024/05/20	12	73.54	1.3	73.83	73.80	10.7	16,774	0.06%
2024/05/17	1	74.60	3.3	74.88	74.60	-2.3	16,753	-0.01%
2024/05/16	16	74.93	9	74.56	73.90	7	16,559	0.04%
2024/05/15	0	71.50	6	72.52	73.80	-6	16,076	-0.04%
2024/05/14	0	0.00	8	71.20	71.20	-8	15,585	-0.05%
2024/05/13	1	71.20	2.1	71.54	71.50	-1.1	15,535	-0.01%
2024/05/10	2	70.90	11.2	71.02	71.80	-9.2	15,359	-0.06%
2024/05/09	1	70.00	2	70.20	69.90	-1	14,925	-0.01%
2024/05/08	1	69.60	0	0.00	69.90	1	14,769	0.01%
2024/05/07	0	0.00	2	69.90	69.90	-2	14,815	-0.01%
2024/05/06	4	69.95	8	69.96	70.00	-4	14,722	-0.03%
2024/05/03	1	69.30	6	69.42	69.00	-5	14,643	-0.03%
2024/05/02	1	69.60	10	69.30	69.00	-9	14,623	-0.06%
2024/04/30	0	0.00	2.2	69.45	69.10	-2.2	14,584	-0.02%
2024/04/29	0	0.00	1	69.00	69.40	-1	14,502	-0.01%
2024/04/26	0	0.00	3	67.63	67.60	-3	14,280	-0.02%
2024/04/24	0	0.00	1	67.20	66.80	-1	14,297	-0.01%
2024/04/23	0	0.00	2	66.60	66.30	-2	14,674	-0.01%
2024/04/22	1.3	65.98	0	0.00	66.20	1.3	14,818	0.01%
2024/04/19	7.1	65.26	0	0.00	65.00	7.1	14,682	0.05%
2024/04/18	0	0.00	0	66.30	66.30	0	14,312	0.00%
2024/04/17	3	65.87	0	0.00	66.00	3	14,158	0.02%
2024/04/16	8.4	66.45	0	0.00	65.70	8.4	14,009	0.06%
2024/04/15	8	67.44	0	0.00	67.40	8	13,715	0.06%
2024/04/12	1	67.80	0	0.00	67.80	1	13,827	0.01%
2024/04/11	15	68.21	0	0.00	68.40	15	13,737	0.11%
2024/04/10	0	0.00	0.1	69.50	69.20	-0.1	13,540	0.00%
2024/04/08	0	0.00	3	68.41	68.70	-3	13,482	-0.02%
2024/04/03	1	68.70	0	0.00	68.60	1	13,479	0.01%
2024/04/02	4	69.50	0	0.00	69.50	4	13,362	0.03%
2024/03/25	3	69.27	0	0.00	69.00	3	13,373	0.02%
2024/03/22	4	69.40	1.5	70.16	69.60	2.5	13,255	0.02%
2024/03/21	0	0.00	0.3	70.20	70.70	-0.3	13,122	0.00%
2024/03/20	0	0.00	1	70.00	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	6.2	69.85	69.80	-6.2	13,945	-0.04%
2024/03/18	2	69.50	0	0.00	69.50	2	13,834	0.01%
2024/03/15	0	0.00	18	69.80	69.60	-18	13,747	-0.13%
2024/03/14	19	70.48	3	70.40	70.70	16	13,274	0.12%
2024/03/13	1	69.60	0.3	69.50	69.90	0.7	13,016	0.01%
2024/03/12	0	0.00	5	69.52	69.70	-5	13,025	-0.04%
2024/03/11	0	0.00	1.5	69.50	69.20	-1.5	12,911	-0.01%
2024/03/08	0	0.00	16.1	68.98	69.20	-16.1	12,838	-0.13%
2024/03/07	0	0.00	3	67.53	68.10	-3	12,575	-0.02%
2024/03/06	3	67.57	0	0.00	67.30	3	12,463	0.02%
2024/03/05	5	67.22	2	67.40	67.30	3	12,754	0.02%
2024/03/04	2	67.60	1	67.70	67.40	1	12,816	0.01%
2024/03/01	0	0.00	2	67.50	67.40	-2	12,878	-0.02%
2024/02/29	0	0.00	1.7	67.46	68.00	-1.7	12,846	-0.01%
2024/02/27	0	0.00	1	67.00	66.90	-1	12,588	-0.01%
2024/02/23	0	0.00	1	66.60	66.60	-1	12,538	-0.01%
2024/02/22	0	0.00	2	66.40	66.50	-2	12,925	-0.02%
2024/02/21	0	0.00	1.1	66.11	66.30	-1.1	13,007	-0.01%
2024/02/20	0	0.00	6	66.42	66.50	-6	13,092	-0.05%
2024/02/19	3	66.20	0	0.00	66.10	3	13,089	0.02%
2024/02/16	43	65.96	2	65.95	65.90	41	13,316	0.31%
2024/02/15	1	65.20	3.2	65.30	65.30	-2.2	13,218	-0.02%
2024/02/05	0	0.00	0	64.90	64.70	0	12,987	0.00%
2024/01/29	0.5	64.54	0	0.00	64.80	0.5	12,620	0.00%
2024/01/26	0	0.00	2	64.80	64.80	-2	12,633	-0.02%
2024/01/25	0	0.00	7	64.60	64.60	-7	12,627	-0.06%
2024/01/23	0	0.00	1	63.70	63.90	-1	12,652	-0.01%
2024/01/22	0	63.50	1	63.11	63.20	-1	12,692	-0.01%
2024/01/19	1	62.00	0	0.00	63.00	1	12,624	0.01%
2024/01/18	3	62.30	0	0.00	62.30	3	12,575	0.02%
2024/01/17	7.2	62.62	0	0.00	62.30	7.2	12,378	0.06%
2024/01/16	5	63.24	0	0.00	63.20	5	12,011	0.04%
2024/01/15	0	0.00	0	64.10	64.10	0	11,979	0.00%
2024/01/09	1	64.29	1	64.00	64.00	0	12,669	0.00%
2024/01/08	1	64.50	2	64.90	64.10	-1	12,707	-0.01%
2024/01/05	1	63.30	0	0.00	63.20	1	12,586	0.01%
2024/01/04	0	0.00	0.1	63.60	63.50	-0.1	12,612	0.00%
2024/01/03	6	63.49	0	0.00	63.70	6	12,742	0.05%
2024/01/02	2	64.35	0	0.00	64.60	2	12,604	0.02%
2023/12/28	0	0.00	0	64.70	64.90	0	12,834	0.00%
2023/12/26	1	64.10	2.1	64.10	64.30	-1.1	12,796	-0.01%
2023/12/25	1	63.70	0	0.00	63.70	1	12,845	0.01%
2023/12/20	1	63.70	0	0.00	63.60	1	13,042	0.01%
2023/12/19	5	63.84	201	63.75	63.90	-196	13,026	-1.50%	大賣/鉅額交易
2023/12/15	1	65.00	2	65.10	65.10	-1	13,080	-0.01%
2023/12/14	201	65.15	13.2	64.88	65.20	187.8	12,662	1.48%	大買/鉅額交易
2023/12/12	0.3	62.90	0	0.00	63.10	0.3	11,987	0.00%
2023/12/11	1	62.80	0	0.00	62.90	1	11,981	0.01%
2023/12/08	1	62.90	0	0.00	63.20	1	11,956	0.01%
2023/12/07	5.3	62.93	0	0.00	63.20	5.3	11,888	0.04%
2023/12/06	0	0.00	0.6	64.00	63.80	-0.6	11,678	0.00%
2023/12/05	1.3	63.72	0	0.00	64.10	1.3	11,639	0.01%
2023/12/04	0	0.00	1	64.40	64.40	-1	11,562	-0.01%
2023/12/01	2	63.60	0	0.00	63.80	2	11,614	0.02%
2023/11/30	0	0.00	0.5	64.00	64.40	-0.5	11,635	0.00%
2023/11/28	2	64.00	0	0.00	63.90	2	11,377	0.02%
2023/11/27	2	63.65	1	64.30	63.50	1	11,505	0.01%
2023/11/24	0	63.80	0.1	64.09	63.90	-0.1	11,496	0.00%
2023/11/22	0.3	64.50	10	64.40	64.60	-9.7	11,573	-0.08%
2023/11/21	0	0.00	9.2	64.59	64.90	-9.2	11,556	-0.08%
2023/11/17	0	0.00	5	63.16	63.20	-5	11,019	-0.05%
2023/11/15	5	62.60	6.1	62.33	62.70	-1.1	10,849	-0.01%
2023/11/13	0	61.50	0	0.00	61.70	0	10,655	0.00%
2023/11/09	0	0.00	1	61.60	61.70	-1	11,043	-0.01%
2023/11/07	0	0.00	0	61.20	61.50	0	11,421	0.00%
2023/11/06	0	0.00	1	61.50	61.50	-1	11,533	-0.01%
2023/11/03	0	0.00	1.2	61.07	61.30	-1.2	11,525	-0.01%
2023/11/02	1	60.90	2	60.90	60.90	-1	11,606	-0.01%
2023/10/30	1.1	59.82	1	60.30	59.80	0.1	11,953	0.00%
2023/10/27	0	60.10	7	59.99	60.30	-7	12,134	-0.06%
2023/10/26	0.8	59.90	0.1	59.90	59.60	0.7	12,483	0.01%
2023/10/25	1	60.00	0	0.00	60.00	1	12,502	0.01%
2023/10/23	3.3	59.98	0	0.00	59.90	3.3	12,972	0.03%
2023/10/20	8.2	59.89	1	60.90	60.70	7.2	12,837	0.06%
2023/10/19	2	61.10	0.4	61.20	61.00	1.6	12,622	0.01%
2023/10/18	1.6	60.68	30.2	60.70	61.40	-28.6	12,692	-0.22%
2023/10/17	0	0.00	1	61.30	61.30	-1	12,598	-0.01%
2023/10/16	2	60.85	0.4	61.20	61.00	1.6	13,008	0.01%
2023/10/13	1	60.91	0	0.00	60.90	1	13,435	0.01%
2023/10/12	1	61.10	0	0.00	61.70	1	13,830	0.01%
2023/10/04	5	59.86	0	0.00	59.70	5	14,204	0.04%
2023/10/03	2	60.45	0.1	60.60	60.50	2	14,058	0.01%
2023/10/02	1	60.60	0	0.00	60.80	1	14,187	0.01%
2023/09/28	1	60.60	0	0.00	60.70	1	14,444	0.01%
2023/09/26	3.5	60.61	0	0.00	60.60	3.5	14,355	0.02%
2023/09/25	3	61.20	0	0.00	61.30	3	14,201	0.02%
2023/09/21	0	0.00	2.4	61.58	61.40	-2.4	14,252	-0.02%
2023/09/18	5.5	62.71	0.1	62.70	62.80	5.4	14,238	0.04%
2023/09/15	3.2	62.85	0	0.00	62.50	3.2	14,283	0.02%
2023/09/08	0	0.00	10	61.40	61.80	-10	14,636	-0.07%
2023/09/07	2	61.20	0	0.00	61.20	2	14,888	0.01%
2023/09/06	5.2	61.51	0	0.00	61.40	5.2	14,932	0.03%
2023/09/05	1.6	61.94	0	0.00	61.80	1.6	14,867	0.01%
2023/09/04	4.3	62.31	0	0.00	62.20	4.3	15,154	0.03%
2023/09/01	0	0.00	1	64.70	64.80	-1	15,252	-0.01%
2023/08/31	2	63.95	0.3	64.16	63.60	1.7	15,202	0.01%
2023/08/29	6.1	64.25	2	64.10	64.40	4.1	15,360	0.03%
2023/08/28	0.1	64.00	0.5	63.70	64.10	-0.4	15,470	0.00%
2023/08/25	1	62.91	0	0.00	62.80	1	15,792	0.01%
2023/08/24	0	63.30	0	0.00	63.30	0	15,792	0.00%
2023/08/23	0	63.10	0	0.00	62.80	0	15,914	0.00%
2023/08/21	1	63.10	0	0.00	63.10	1	16,090	0.01%
2023/08/18	0	62.50	0	0.00	62.40	0	16,100	0.00%
2023/08/17	1	61.80	0.1	62.99	62.50	0.9	16,188	0.01%
2023/08/16	6	62.68	0	0.00	62.50	6	16,093	0.04%
2023/08/15	0.6	63.50	0	0.00	63.50	0.6	16,282	0.00%
2023/08/14	1.7	63.94	0	0.00	63.90	1.7	16,421	0.01%
2023/08/11	0.3	65.60	6	65.75	65.40	-5.7	16,400	-0.03%
2023/08/09	0	0.00	0.1	65.20	65.30	-0.1	16,407	0.00%
2023/08/07	0	0.00	0.1	65.20	65.50	-0.1	16,382	0.00%
2023/08/02	0.4	65.13	0	0.00	65.10	0.4	16,297	0.00%
2023/08/01	0	65.70	1	65.10	66.50	-1	15,960	-0.01%
2023/07/31	6	66.48	0	66.00	65.50	6	15,665	0.04%
2023/07/28	2	65.40	0	0.00	65.40	2	15,362	0.01%
2023/07/27	0	0.00	2	65.15	65.50	-2	15,296	-0.01%
2023/07/26	26	64.10	22	64.06	64.50	4	15,046	0.03%
2023/07/25	0	0.00	2	63.00	62.90	-2	15,020	-0.01%
2023/07/24	0.2	62.85	3	62.67	62.60	-2.8	15,005	-0.02%
2023/07/21	1.4	63.04	0	0.00	63.00	1.4	15,021	0.01%
2023/07/20	23	63.54	0	0.00	63.50	23	14,889	0.15%
2023/07/19	1.3	65.02	19	65.60	64.80	-17.7	14,630	-0.12%
2023/07/18	5	65.40	0	65.40	65.60	5	14,191	0.04%
2023/07/17	0	64.00	0.1	64.58	65.00	-0.1	13,720	0.00%
2023/07/14	0	62.20	2	62.10	62.50	-2	13,211	-0.02%
2023/07/13	0	0.00	3	61.80	61.70	-3	13,027	-0.02%
2023/07/12	0	0.00	10	61.85	62.00	-10	12,912	-0.08%
2023/07/11	10	61.40	1	61.50	61.40	9	12,824	0.07%
2023/07/10	22	60.50	1.3	60.65	60.20	20.7	12,675	0.16%
2023/07/06	9	60.41	0	0.00	60.30	9	12,548	0.07%
2023/07/05	0.1	61.02	0	0.00	61.00	0.1	12,260	0.00%
2023/06/30	1	60.90	0	0.00	60.80	1	12,278	0.01%
2023/06/27	0	0.00	0.7	60.90	60.60	-0.7	12,038	-0.01%
2023/06/21	2	61.40	0.2	61.20	61.40	1.8	11,924	0.02%
2023/06/20	10	61.10	0	0.00	61.10	10	11,955	0.08%
2023/06/19	2	61.15	0	0.00	61.30	2	12,081	0.02%
2023/06/16	0	0.00	0.5	61.70	61.10	-0.5	12,007	0.00%
2023/06/15	0	0.00	0.1	61.70	61.60	-0.1	11,954	0.00%
2023/06/14	0	0.00	1.1	61.95	61.80	-1.1	12,219	-0.01%
2023/06/13	0	0.00	0.5	61.30	61.10	-0.5	12,343	0.00%
2023/06/09	0	0.00	8	61.10	61.20	-8	12,360	-0.06%
2023/06/08	1	60.52	0	0.00	60.80	1	12,494	0.01%
2023/06/07	0	0.00	1.1	61.97	61.80	-1.1	12,352	-0.01%
2023/06/06	0	61.70	0	0.00	61.90	0	12,304	0.00%
2023/06/05	0	0.00	1.2	61.94	61.70	-1.2	12,299	-0.01%
2023/06/02	5	60.50	0.1	61.00	60.60	4.9	12,012	0.04%
2023/05/29	0.5	61.10	1.1	61.38	61.10	-0.6	11,633	-0.01%
2023/05/25	4.2	60.51	0	0.00	60.40	4.2	11,589	0.04%
2023/05/24	1	61.01	1	60.90	61.40	0	11,565	0.00%
2023/05/23	0	0.00	5	61.40	61.40	-5	11,496	-0.04%
2023/05/22	0	61.70	2.2	61.70	61.70	-2.2	11,417	-0.02%
2023/05/19	1	61.50	2.1	61.60	61.60	-1.1	11,470	-0.01%
2023/05/18	3	60.80	0	0.00	61.10	3	11,160	0.03%
2023/05/17	0	0.00	0	60.00	60.20	0	10,900	0.00%
2023/05/15	2	59.15	0	0.00	59.40	2	10,721	0.02%
2023/05/12	3	58.97	0	0.00	59.00	3	10,668	0.03%
2023/05/09	0	0.00	1	59.50	59.50	-1	10,632	-0.01%
2023/05/05	0	0.00	0.1	59.00	59.10	-0.1	10,707	0.00%
2023/05/04	0	0.00	6	59.00	59.10	-6	10,960	-0.05%
2023/05/03	0	0.00	3	58.50	58.60	-3	11,141	-0.03%
2023/05/02	0	0.00	4.3	58.70	58.80	-4.3	11,425	-0.04%
2023/04/28	0.5	59.00	4	58.95	59.00	-3.5	11,833	-0.03%
2023/04/25	2	58.00	0.3	58.00	57.50	1.7	11,854	0.01%
2023/04/24	2	58.00	0.1	58.00	58.10	1.9	11,882	0.02%
2023/04/21	1	58.20	0	0.00	57.90	1	12,012	0.01%
2023/04/18	0	0.00	0.1	58.50	58.60	-0.1	12,313	0.00%
2023/04/17	0	0.00	0.1	58.50	58.50	-0.1	12,462	0.00%
2023/04/14	0.7	58.50	0.3	58.26	58.60	0.4	12,465	0.00%
2023/04/13	0	0.00	10	57.30	57.40	-10	12,353	-0.08%
2023/04/12	1	57.30	0	0.00	57.30	1	12,300	0.01%
2023/04/11	1	56.80	0	0.00	57.10	1	12,297	0.01%
2023/04/07	0.1	57.00	0	0.00	56.90	0.1	12,277	0.00%
2023/04/06	0.2	56.80	0.1	56.90	56.80	0.1	12,256	0.00%
2023/03/31	0.6	56.80	2	56.70	56.50	-1.4	12,223	-0.01%
2023/03/30	10	56.80	0	0.00	56.80	10	12,212	0.08%
2023/03/29	0	0.00	1	56.70	56.90	-1	12,306	-0.01%
2023/03/28	0.1	56.50	0	0.00	56.50	0.1	12,543	0.00%
2023/03/27	0.3	56.40	7	56.10	56.30	-6.7	12,707	-0.05%
2023/03/24	7	56.30	10	56.40	56.30	-3	13,079	-0.02%
2023/03/23	0	0.00	0.1	56.60	56.50	-0.1	13,077	0.00%
2023/03/22	7	55.96	0	0.00	56.20	7	13,097	0.05%
2023/03/21	12.4	55.30	0	0.00	55.30	12.4	13,028	0.10%
2023/03/20	6	55.10	0	0.00	55.00	6	13,252	0.05%
2023/03/17	2	55.60	0	0.00	55.50	2	13,148	0.02%
2023/03/16	2.7	55.48	2.1	55.35	55.10	0.6	13,023	0.00%
2023/03/15	2.3	56.85	1	56.60	56.50	1.3	12,799	0.01%
2023/03/14	3.1	56.80	0.5	57.10	56.70	2.6	12,817	0.02%
2023/03/13	6	57.58	0.1	58.10	57.70	5.9	12,695	0.05%
2023/03/10	38.5	58.48	0.1	58.70	58.30	38.4	12,600	0.30%
2023/03/09	2.1	59.60	0.1	59.80	59.40	2	12,587	0.02%
2023/03/08	1	59.60	0	0.00	60.00	1	13,017	0.01%
2023/03/07	0	0.00	0	60.00	59.80	0	13,258	0.00%
2023/03/06	0	60.10	0.4	60.00	60.00	-0.3	13,412	0.00%
2023/03/03	0	59.80	0	0.00	59.50	0	13,565	0.00%
2023/03/02	0.1	59.03	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	0.4	59.33	0.1	59.30	59.00	0.3	13,838	0.00%
2023/02/24	0.1	59.90	0	0.00	60.00	0.1	13,752	0.00%
2023/02/23	0	0.00	0	60.00	59.80	0	13,705	0.00%
2023/02/22	0	59.80	0	0.00	59.90	0	13,657	0.00%
2023/02/21	0	0.00	1	60.40	60.20	-1	13,571	-0.01%
2023/02/20	0.1	60.75	2	60.79	60.70	-1.9	13,746	-0.01%
2023/02/17	0.1	60.00	0.1	60.00	60.30	0	13,818	0.00%
2023/02/16	2	59.60	0	0.00	59.40	2	13,941	0.01%
2023/02/10	0	58.80	0	0.00	58.90	0	14,442	0.00%
2023/02/06	0	0.00	5	59.50	59.40	-5	14,380	-0.03%
2023/02/01	1	59.80	1	60.00	60.00	0	14,100	0.00%
2023/01/31	2	60.30	0	0.00	60.20	2	14,018	0.01%
2023/01/30	0	0.00	26	60.63	61.00	-26	13,815	-0.19%
2023/01/17	0	0.00	3	59.90	59.80	-3	13,454	-0.02%
2023/01/16	0	0.00	1	59.40	59.40	-1	13,298	-0.01%
2023/01/13	0	0.00	3	58.80	58.70	-3	13,228	-0.02%
2023/01/12	0	0.00	2	58.75	58.90	-2	13,367	-0.01%
2023/01/11	3	58.27	3	58.23	58.10	0	13,519	0.00%
2023/01/09	0	0.00	4	59.10	59.60	-4	13,546	-0.03%
2023/01/06	0.5	58.20	0	0.00	58.50	0.5	13,433	0.00%
2023/01/05	0	0.00	0.1	58.00	58.50	-0.1	13,640	0.00%
2023/01/03	0	55.60	0	0.00	56.40	0	13,773	0.00%
2022/12/30	0	0.00	2	56.60	56.30	-2	13,759	-0.01%
2022/12/28	0	0.00	1	56.80	56.70	-1	13,972	-0.01%
2022/12/27	0	0.00	1	57.20	57.10	-1	14,063	-0.01%
2022/12/20	2	55.60	0	0.00	56.20	2	15,379	0.01%
2022/12/19	1	56.50	0	0.00	56.60	1	15,446	0.01%
2022/12/16	7	56.31	0	0.00	56.10	7	15,360	0.05%
2022/12/13	1.1	57.53	1	58.10	57.60	0.1	15,523	0.00%
2022/12/12	2	55.50	0.6	56.50	57.50	1.4	15,523	0.01%
2022/12/08	11.1	57.00	0	0.00	57.00	11.1	15,543	0.07%
2022/12/07	0.1	58.31	0	0.00	58.20	0.1	15,569	0.00%
2022/12/06	12.3	58.37	1.1	58.50	58.40	11.2	15,598	0.07%
2022/12/05	0	59.50	1	59.90	59.20	-1	15,665	-0.01%
2022/12/02	3.1	60.09	3.2	60.35	60.10	-0.1	15,697	0.00%
2022/12/01	1.1	60.60	0	60.70	60.40	1.1	15,818	0.01%
2022/11/30	0	0.00	1.4	60.18	60.80	-1.4	15,651	-0.01%
2022/11/29	3	58.30	2.2	58.82	59.60	0.8	15,187	0.01%
2022/11/28	2.1	57.07	0	0.00	57.90	2.1	14,933	0.01%
2022/11/25	0	0.00	6	58.00	57.90	-6	14,874	-0.04%
2022/11/24	2	57.55	5	57.50	57.70	-3	14,815	-0.02%
2022/11/23	0	0.00	7.4	57.09	57.10	-7.4	14,784	-0.05%
2022/11/22	0.3	55.80	0.2	55.40	55.90	0.1	14,719	0.00%
2022/11/21	0	0.00	0.2	55.20	55.50	-0.2	14,781	0.00%
2022/11/18	0	0.00	21.6	55.23	55.30	-21.6	14,865	-0.14%
2022/11/17	6	55.27	0.8	55.07	55.50	5.3	14,939	0.04%
2022/11/16	7	55.61	0	0.00	55.50	7	15,000	0.05%
2022/11/15	0.8	56.20	1.1	56.11	56.40	-0.4	14,972	0.00%
2022/11/14	1.1	56.17	2	55.90	56.30	-0.9	14,896	-0.01%
2022/11/11	0	0.00	13	55.20	55.50	-13	14,748	-0.09%
2022/11/10	17	53.00	0	0.00	52.80	17	14,303	0.12%
2022/11/09	2	53.60	0.1	53.80	53.70	1.9	14,324	0.01%
2022/11/07	0	52.20	0	0.00	52.80	0	14,314	0.00%
2022/11/04	0.4	51.50	0	0.00	51.50	0.4	14,616	0.00%
2022/11/03	0	51.80	2.1	51.43	51.70	-2.1	14,659	-0.01%
2022/11/01	1	51.10	0	0.00	52.00	1	14,820	0.01%
2022/10/31	0.1	51.60	0	0.00	51.00	0.1	15,003	0.00%
2022/10/28	0.1	51.40	0	0.00	51.50	0.1	15,117	0.00%
2022/10/27	0	0.00	1	51.20	51.10	-1	15,265	-0.01%
2022/10/25	1	49.30	0	0.00	49.95	1	15,349	0.01%
2022/10/20	2	49.20	7	49.35	49.95	-5	16,274	-0.03%
2022/10/14	0.1	48.55	0	0.00	48.45	0.1	16,847	0.00%
2022/10/13	0.6	48.41	0	0.00	48.15	0.6	17,060	0.00%
2022/10/12	1.3	49.19	0	0.00	49.60	1.3	17,138	0.01%
2022/10/11	0.4	49.81	0	0.00	49.50	0.4	17,391	0.00%
2022/10/06	0.3	50.60	0	0.00	50.70	0.3	17,702	0.00%
2022/10/05	0	0.00	3	50.60	50.60	-3	17,977	-0.02%
2022/10/04	2	49.23	1	49.45	49.45	1	18,198	0.01%
2022/10/03	3.3	49.06	1	49.20	48.90	2.3	18,097	0.01%
2022/09/30	2.3	49.43	0	0.00	49.90	2.3	18,121	0.01%
2022/09/29	0.9	50.50	0	0.00	50.30	0.9	17,935	0.00%
2022/09/28	7.7	50.82	2.1	50.65	50.10	5.6	17,904	0.03%
2022/09/27	3	52.07	0	0.00	51.90	3	17,867	0.02%
2022/09/26	2	52.55	1	52.70	52.90	1	17,813	0.01%
2022/09/23	1.1	53.96	0	0.00	53.80	1.1	17,932	0.01%
2022/09/22	3.6	53.39	0	0.00	54.40	3.6	18,087	0.02%
2022/09/21	1.1	57.01	0	0.00	56.50	1.1	17,955	0.01%
2022/09/20	4	56.90	0	0.00	56.90	4	17,821	0.02%
2022/09/19	0	0.00	4	56.73	56.80	-4	17,853	-0.02%
2022/09/16	5.1	56.80	0	0.00	56.50	5.1	17,869	0.03%
2022/09/15	0.1	57.00	0	0.00	56.80	0.1	17,757	0.00%
2022/09/14	4	56.73	0	0.00	56.70	4	17,795	0.02%
2022/09/13	2	57.65	0	0.00	57.70	2	17,951	0.01%
2022/09/12	1	57.30	0	0.00	57.30	1	18,122	0.01%
2022/09/07	3.3	56.22	0	0.00	56.10	3.3	18,272	0.02%
2022/09/06	1	56.70	0	0.00	56.90	1	18,236	0.01%
2022/09/05	1	56.70	0	0.00	56.60	1	18,410	0.01%
2022/09/01	2	56.80	0	0.00	57.10	2	18,831	0.01%
2022/08/31	0.4	57.65	0	0.00	57.40	0.4	18,843	0.00%
2022/08/29	3.4	57.59	0	0.00	57.60	3.4	18,924	0.02%
2022/08/26	0.5	58.80	0	0.00	58.50	0.5	18,938	0.00%
2022/08/25	1	58.40	10	58.80	58.30	-9	18,981	-0.05%
2022/08/23	1	58.20	0	0.00	58.20	1	20,315	0.00%
2022/08/22	5	58.86	6	58.87	58.80	-1	20,608	0.00%
2022/08/19	9	59.74	0	0.00	60.00	9	20,843	0.04%
2022/08/18	1	59.90	5	60.00	60.00	-4	21,181	-0.02%
2022/08/15	5	60.30	0	0.00	60.10	5	22,460	0.02%
2022/08/12	1	60.00	0	0.00	60.00	1	22,599	0.00%
2022/08/11	5.1	59.60	7.1	59.73	59.90	-2.1	22,914	-0.01%
2022/08/10	0.3	58.30	1	58.20	58.20	-0.7	23,040	0.00%
2022/08/09	0	0.00	0.1	58.30	57.90	-0.1	23,536	0.00%
2022/08/08	0	0.00	4	57.83	58.10	-4	24,189	-0.02%
2022/08/05	0	0.00	1	56.90	57.00	-1	24,727	0.00%
2022/08/04	6	56.00	0	0.00	56.00	6	25,216	0.02%
2022/08/03	0	0.00	1	56.00	56.60	-1	25,415	0.00%
2022/08/02	1.2	55.85	2	55.85	56.60	-0.8	25,976	0.00%
2022/08/01	0	0.00	2	56.70	56.60	-2	26,481	-0.01%
2022/07/29	1.2	56.03	0	0.00	56.10	1.2	27,374	0.00%
2022/07/28	0	0.00	5	56.20	56.30	-5	27,378	-0.02%
2022/07/27	7.4	54.96	0	0.00	55.30	7.4	27,223	0.03%
2022/07/26	7	59.20	0	0.00	59.20	7	26,627	0.03%
2022/07/25	2	59.00	1	59.20	59.20	1	26,269	0.00%
2022/07/22	1	58.30	0	0.00	58.40	1	26,169	0.00%
2022/07/21	1.8	57.70	1	58.00	58.40	0.8	26,216	0.00%
2022/07/20	0.2	59.40	2	59.00	58.10	-1.9	26,099	-0.01%
2022/07/19	0.1	58.90	0	0.00	58.60	0.1	26,050	0.00%
2022/07/18	0	59.30	6	59.05	59.60	-6	25,942	-0.02%
2022/07/15	1.1	57.63	0	0.00	57.30	1.1	25,728	0.00%
2022/07/14	22	58.85	0	0.00	58.30	22	25,586	0.09%
2022/07/13	1	58.30	4	58.70	58.70	-3	25,488	-0.01%
2022/07/12	4.6	56.50	1	57.00	55.80	3.6	25,377	0.01%
2022/07/11	4.1	58.40	1	58.70	58.20	3.1	25,036	0.01%
2022/07/08	1	59.20	0	0.00	58.90	1	25,076	0.00%
2022/07/07	1	59.60	3	59.40	59.20	-2	24,927	-0.01%
2022/07/06	1	59.30	0	0.00	58.20	1	24,827	0.00%
2022/07/05	1	60.30	5	59.90	60.30	-4	24,783	-0.02%
2022/07/04	1.3	58.03	1	58.70	57.90	0.3	24,607	0.00%
2022/07/01	2.2	58.56	0	0.00	58.30	2.2	24,789	0.01%
2022/06/30	3	60.23	10	60.50	59.80	-7	24,569	-0.03%
2022/06/29	1	60.80	0	0.00	60.80	1	24,593	0.00%
2022/06/28	1	61.50	0	0.00	61.60	1	24,565	0.00%
2022/06/27	1	61.90	1	62.70	61.90	0	24,701	0.00%
2022/06/24	1	62.30	0	0.00	61.90	1	24,659	0.00%
2022/06/23	3	61.60	3	61.73	61.10	0	24,684	0.00%
2022/06/22	2.1	62.69	0	0.00	61.70	2.1	24,595	0.01%
2022/06/21	2	61.50	1.1	63.00	63.20	1	24,682	0.00%
2022/06/20	6.1	60.58	2	61.30	60.20	4.1	24,679	0.02%
2022/06/17	1	61.10	0	0.00	60.80	1	24,543	0.00%
2022/06/16	1	61.90	1.3	61.90	61.90	-0.3	24,428	0.00%
2022/06/15	1	61.80	0	0.00	61.80	1	24,586	0.00%
2022/06/14	20	62.00	4	62.00	62.00	16	24,679	0.06%
2022/06/13	5.1	61.84	2.1	61.90	61.80	3	24,582	0.01%
2022/06/10	8	62.58	4	63.08	62.90	4	24,422	0.02%
2022/06/09	0	0.00	1	63.30	63.40	-1	24,384	0.00%
2022/06/08	0.1	63.90	0	0.00	63.80	0.1	24,372	0.00%
2022/06/07	23.2	63.79	0	0.00	63.40	23.2	24,563	0.09%
2022/06/06	2.2	63.69	0	0.00	64.00	2.2	24,544	0.01%
2022/06/02	2	63.20	2	63.65	63.70	0	25,130	0.00%
2022/06/01	1	63.70	1	63.70	63.60	0	25,783	0.00%
2022/05/31	0.1	64.10	2	63.55	64.10	-1.9	25,952	-0.01%
2022/05/30	5	62.30	11	62.81	63.20	-6	24,693	-0.02%
2022/05/27	1	60.90	5.1	61.04	61.30	-4.1	24,505	-0.02%
2022/05/26	4	59.93	0	0.00	59.70	4	24,455	0.02%
2022/05/25	4.4	59.46	21	59.32	59.50	-16.7	24,745	-0.07%
2022/05/24	20	60.49	10	60.45	60.10	10	24,729	0.04%
2022/05/23	10.3	60.68	5	60.86	60.50	5.3	24,463	0.02%
2022/05/20	7.1	61.97	1.1	62.01	61.80	6	24,138	0.02%
2022/05/19	18.2	61.75	2.1	61.81	61.60	16.1	23,987	0.07%
2022/05/18	34.4	63.65	32	62.27	63.70	2.4	23,626	0.01%
2022/05/17	7	61.85	4	61.70	61.60	3	23,407	0.01%
2022/05/16	21	62.12	24.1	61.64	62.40	-3.1	23,070	-0.01%
2022/05/13	1	63.10	1	63.50	63.50	0	22,557	0.00%
2022/05/12	7.1	64.19	0	0.00	63.30	7.1	22,023	0.03%
2022/05/11	3	66.20	0	0.00	66.20	3	21,432	0.01%
2022/05/10	4.2	66.81	0	0.00	67.10	4.2	21,167	0.02%
2022/05/09	5.1	68.36	27	69.64	67.80	-21.9	20,607	-0.11%
2022/05/06	14.3	70.90	1	71.30	71.30	13.3	20,087	0.07%
2022/05/05	0	0.00	3	74.63	74.50	-3	19,489	-0.02%
2022/05/04	0	0.00	2	74.60	74.60	-2	19,498	-0.01%
2022/05/03	0.1	73.80	0	0.00	73.70	0.1	19,964	0.00%
2022/04/29	0	0.00	3	74.23	74.40	-3	20,183	-0.01%
2022/04/27	5	73.58	1	73.60	73.20	4	20,536	0.02%
2022/04/26	2	74.65	0	0.00	75.10	2	20,477	0.01%
2022/04/25	4	74.40	2	74.30	74.80	2	20,531	0.01%
2022/04/22	3	74.30	0	0.00	75.90	3	20,641	0.01%
2022/04/21	6	74.20	0	0.00	74.60	6	20,967	0.03%
2022/04/20	13	74.22	0	0.00	74.90	13	21,629	0.06%
2022/04/18	6	73.90	19	74.40	73.90	-13	23,113	-0.06%
2022/04/14	0	0.00	2	76.00	75.60	-2	23,233	-0.01%
2022/04/13	0	0.00	1	76.10	76.40	-1	23,341	0.00%
2022/04/12	5	76.12	0.1	75.90	75.80	5	23,389	0.02%
2022/04/11	14	76.30	15	75.70	76.50	-1	23,312	0.00%
2022/04/07	0	0.00	5	76.62	76.00	-5	23,325	-0.02%
2022/04/01	0	0.00	3.4	76.93	77.10	-3.4	23,165	-0.01%
2022/03/31	0	0.00	2	76.60	76.50	-2	22,973	-0.01%
2022/03/30	0	0.00	3	75.97	76.10	-3	22,906	-0.01%
2022/03/29	1	75.50	2	75.40	75.20	-1	22,733	0.00%
2022/03/25	2.4	75.09	0	0.00	75.00	2.4	22,702	0.01%
2022/03/24	2	74.95	2	75.45	75.50	0	22,799	0.00%
2022/03/23	0.5	75.70	6	75.37	75.90	-5.5	24,044	-0.02%
2022/03/22	2	74.10	0.6	74.20	74.30	1.4	23,782	0.01%
2022/03/21	5	74.20	0	0.00	74.30	5	23,744	0.02%
2022/03/18	2	75.00	2	75.05	74.30	0	23,722	0.00%
2022/03/17	0	0.00	9	74.29	74.80	-9	23,610	-0.04%
2022/03/16	0	0.00	3	72.93	73.10	-3	23,482	-0.01%
2022/03/15	1.8	72.42	0	0.00	72.70	1.8	23,502	0.01%
2022/03/14	2	73.20	2	73.75	72.70	0	23,667	0.00%
2022/03/11	18	73.36	2	73.20	72.70	16	23,716	0.07%
2022/03/10	8	73.28	3	73.80	73.80	5	23,731	0.02%
2022/03/09	5	72.02	5	71.60	71.70	0	23,650	0.00%
2022/03/08	2.5	70.50	16	70.10	70.60	-13.5	23,509	-0.06%
2022/03/07	7.1	71.93	0	0.00	71.70	7.1	22,942	0.03%
2022/03/04	3	74.67	0	0.00	74.40	3	22,811	0.01%
2022/03/03	0	0.00	10.2	75.66	75.60	-10.2	22,695	-0.04%
2022/03/02	1	75.30	1	75.60	75.60	0	23,078	0.00%
2022/03/01	9	75.38	1	76.10	76.20	8	22,997	0.03%
2022/02/25	18	74.97	7.5	74.87	75.10	10.5	22,848	0.05%
2022/02/24	13	75.88	2.5	75.84	75.90	10.5	22,426	0.05%
2022/02/23	11	76.22	4	76.75	76.50	7	22,153	0.03%
2022/02/22	19	76.47	3.1	76.30	76.50	15.9	22,435	0.07%
2022/02/21	5	77.26	3	77.57	77.60	2	22,575	0.01%
2022/02/18	11.1	77.80	1	77.80	77.80	10.1	23,102	0.04%
2022/02/17	1	77.90	7.1	77.90	78.20	-6.1	23,247	-0.03%
2022/02/16	2	77.55	17	77.59	77.80	-15	23,189	-0.06%
2022/02/15	2	77.50	15	77.09	76.60	-13	23,115	-0.06%
2022/02/14	16	76.23	3	76.37	76.10	13	23,054	0.06%
2022/02/10	5	76.90	1	77.00	77.40	4	23,110	0.02%
2022/02/09	9.2	76.57	2	76.95	77.10	7.2	23,163	0.03%
2022/02/08	9	76.53	5.3	77.19	76.80	3.7	23,129	0.02%
2022/02/07	6	76.68	6	76.52	77.10	0	23,051	0.00%
2022/01/26	1	75.10	12	75.71	75.60	-11	22,821	-0.05%
2022/01/25	15.3	75.56	1	75.60	75.50	14.3	23,018	0.06%
2022/01/24	0	0.00	1	76.44	76.50	-1	22,773	0.00%
2022/01/21	6.2	76.76	18	76.86	76.70	-11.8	23,084	-0.05%
2022/01/20	5.5	78.18	1	78.60	78.30	4.5	22,715	0.02%
2022/01/19	2.2	78.95	2.1	78.95	78.80	0.1	22,644	0.00%
2022/01/18	2	79.10	2.1	79.41	79.40	-0.1	22,617	0.00%
2022/01/17	3.2	78.99	16	79.21	78.90	-12.8	22,492	-0.06%
2022/01/14	9.7	80.64	7	80.49	80.40	2.7	22,259	0.01%
2022/01/13	5.1	80.67	7.4	80.71	81.60	-2.4	21,985	-0.01%
2022/01/12	7.2	79.20	3.1	79.68	80.00	4.1	21,365	0.02%
2022/01/11	1.2	76.93	20.6	78.57	79.90	-19.4	20,931	-0.09%
2022/01/10	0	0.00	8.1	76.22	76.40	-8.1	19,839	-0.04%
2022/01/07	6	76.00	0	0.00	75.70	6	19,874	0.03%
2022/01/06	5	75.50	11	75.52	75.90	-6	19,670	-0.03%
2022/01/05	11	75.38	1	75.60	75.70	10	19,602	0.05%
2022/01/04	1	75.30	20	75.30	75.30	-19	19,658	-0.10%
2022/01/03	5.2	75.51	72.1	75.27	75.30	-66.9	19,625	-0.34%
2021/12/30	1	76.50	1	76.40	76.30	0	19,745	0.00%
2021/12/29	1	76.30	2	76.40	76.60	-1	19,899	-0.01%
2021/12/28	48	75.78	2.1	75.79	75.90	46	19,971	0.23%
2021/12/27	0	0.00	5	75.50	75.20	-5	20,035	-0.02%
2021/12/24	3.2	75.20	2.3	75.29	75.20	0.9	20,450	0.00%
2021/12/23	0.1	74.80	0	0.00	74.80	0.1	20,499	0.00%
2021/12/22	5	74.62	0.7	74.67	74.40	4.3	20,660	0.02%
2021/12/21	0.2	74.79	0	0.00	74.80	0.2	20,663	0.00%
2021/12/20	3	74.23	1	74.30	74.10	2	20,665	0.01%
2021/12/17	2	74.55	1	74.90	74.30	1.1	20,632	0.01%
2021/12/16	1	74.80	0	0.00	74.90	1	19,329	0.01%
2021/12/15	3.6	74.66	0	0.00	74.60	3.6	19,813	0.02%
2021/12/14	8	74.90	4	75.00	74.90	4	20,293	0.02%
2021/12/13	5	75.94	54.1	75.72	75.70	-49.1	20,323	-0.24%
2021/12/10	3	75.90	1	76.10	75.90	2	20,383	0.01%
2021/12/09	11	75.73	3	75.77	76.00	8	20,596	0.04%
2021/12/08	1	75.30	51	75.35	76.00	-50	21,110	-0.24%
2021/12/07	35	74.50	1	74.50	75.30	34	20,922	0.16%
2021/12/06	2	74.05	0	0.00	74.10	2	20,895	0.01%
2021/12/03	6	74.00	2	74.20	73.90	4	21,114	0.02%
2021/12/02	2	73.70	1	74.10	73.70	1	21,136	0.00%
2021/12/01	6.5	73.61	3	73.77	74.10	3.5	21,743	0.02%
2021/11/30	29	73.51	21	73.11	73.10	8	22,098	0.04%
2021/11/29	3.2	73.63	13.4	73.51	73.50	-10.1	21,815	-0.05%
2021/11/26	23	74.56	18.1	74.37	74.20	4.9	21,766	0.02%
2021/11/25	3	74.40	0	0.00	74.30	3	21,798	0.01%
2021/11/24	2	74.80	1.3	74.45	74.40	0.7	22,013	0.00%
2021/11/23	2	74.25	1	74.70	74.30	1	22,200	0.00%
2021/11/22	20.1	74.72	0	0.00	74.40	20.1	22,115	0.09%
2021/11/19	6	75.13	14	74.85	74.80	-8	22,104	-0.04%
2021/11/18	4.9	76.60	11.1	76.30	76.40	-6.2	22,093	-0.03%
2021/11/17	61.1	74.23	5	75.52	76.10	56.1	22,097	0.25%
2021/11/16	54.5	73.96	3.2	73.88	74.00	51.3	21,727	0.24%
2021/11/15	0	0.00	21.4	74.10	74.00	-21.4	21,793	-0.10%
2021/11/12	24.2	73.32	0.2	73.50	73.30	24	21,758	0.11%
2021/11/11	2	73.00	0	0.00	73.00	2	21,928	0.01%
2021/11/10	0.1	73.30	0	0.00	73.00	0.1	22,005	0.00%
2021/11/09	0.7	73.30	0	0.00	73.10	0.7	21,976	0.00%
2021/11/08	1.6	73.35	4	73.38	73.60	-2.4	22,005	-0.01%
2021/11/05	1	72.10	0	0.00	72.50	1	22,472	0.00%
2021/11/04	2	72.60	0	72.70	72.50	2	22,426	0.01%
2021/11/03	2	72.50	0	0.00	72.70	2	22,518	0.01%
2021/11/02	2.2	72.75	1	73.50	72.60	1.2	22,465	0.01%
2021/11/01	3.3	73.02	2.6	73.12	73.10	0.7	22,134	0.00%
2021/10/29	2	73.50	7.2	73.56	73.60	-5.2	21,917	-0.02%
2021/10/28	2	74.45	6	74.50	74.50	-4	21,354	-0.02%
2021/10/27	1	74.80	0	0.00	75.00	1	21,533	0.00%
2021/10/26	1	75.20	3	75.40	75.50	-2	21,825	-0.01%
2021/10/22	2	74.20	0	0.00	74.10	2	22,412	0.01%
2021/10/21	5	74.24	4	74.88	74.80	1	22,994	0.00%
2021/10/20	1	74.80	0.2	74.70	74.30	0.8	23,928	0.00%
2021/10/19	0	0.00	2	75.10	74.80	-2	24,513	-0.01%
2021/10/18	3.5	75.19	0	0.00	75.10	3.5	25,018	0.01%
2021/10/14	0.1	75.00	0	0.00	74.40	0.1	25,773	0.00%
2021/10/13	1	74.40	0	0.00	74.50	1	26,599	0.00%
2021/10/12	0	0.00	1	73.80	74.80	-1	27,409	0.00%
2021/10/08	0.1	75.80	0	0.00	75.30	0.1	27,716	0.00%
2021/10/07	0	0.00	28	75.90	75.50	-28	28,192	-0.10%
2021/10/06	20	74.55	0	0.00	74.70	20	28,474	0.07%
2021/10/05	30.7	73.89	3	73.93	73.80	27.7	29,237	0.09%
2021/10/04	4.1	74.38	1	75.90	74.40	3.1	29,236	0.01%
2021/10/01	9	75.62	2	75.00	75.40	7	29,267	0.02%
2021/09/30	4	76.75	2	76.90	76.70	2	28,911	0.01%
2021/09/29	1	76.50	1	76.70	76.70	0	28,935	0.00%
2021/09/28	6	77.42	1	77.40	77.50	5	28,835	0.02%
2021/09/27	45	77.93	0	0.00	77.70	45	28,897	0.16%
2021/09/24	3	77.57	2	77.80	77.50	1	28,910	0.00%
2021/09/23	2	77.40	2	77.70	77.40	0	29,021	0.00%
2021/09/22	11.7	76.91	19	76.74	77.10	-7.3	29,044	-0.03%
2021/09/17	8	79.33	45	79.68	78.80	-37	28,590	-0.13%
2021/09/16	1	80.90	2	80.70	80.70	-1	28,189	0.00%
2021/09/15	4	80.68	7	81.19	81.40	-3	28,051	-0.01%
2021/09/14	3	81.17	2	81.10	80.80	1	27,943	0.00%
2021/09/13	5	81.42	7	80.24	81.40	-2	27,843	-0.01%
2021/09/10	4	77.60	3	77.67	77.60	1	27,755	0.00%
2021/09/09	5	76.52	1	76.70	77.40	4	28,035	0.01%
2021/09/08	5	76.96	4	77.25	77.40	1	27,917	0.00%
2021/09/07	50.1	77.84	0.1	78.50	78.10	50	27,716	0.18%
2021/09/06	24.1	78.47	12	78.02	77.20	12.1	27,656	0.04%
2021/09/03	6	84.32	153.6	84.90	84.80	-147.6	27,059	-0.55%	大賣/鉅額交易
2021/09/02	5	82.78	46.1	83.41	82.70	-41.1	26,702	-0.15%
2021/09/01	0	0.00	1	85.20	84.20	-1	26,371	0.00%
2021/08/31	0	0.00	36	83.80	85.00	-36	26,181	-0.14%
2021/08/30	14	84.31	3	84.10	84.80	11	25,889	0.04%
2021/08/27	5	82.94	10.2	82.50	83.50	-5.2	25,694	-0.02%
2021/08/26	2	81.00	1	81.30	81.30	1	25,664	0.00%
2021/08/25	17.1	80.59	0	0.00	80.80	17.1	25,798	0.07%
2021/08/24	6	79.96	7	79.31	80.40	-1	25,725	0.00%
2021/08/23	0	0.00	5	78.82	79.00	-5	25,584	-0.02%
2021/08/20	0	0.00	2	76.40	76.50	-2	25,472	-0.01%
2021/08/19	1	76.90	0	0.00	77.00	1	26,040	0.00%
2021/08/18	34	77.90	0	0.00	78.00	34	25,902	0.13%
2021/08/17	1	77.90	5	77.78	78.20	-4	26,016	-0.02%
2021/08/16	17	76.45	0	0.00	76.50	17	25,957	0.07%
2021/08/13	3.3	77.86	0	0.00	78.10	3.3	26,571	0.01%
2021/08/12	9	78.69	17	78.66	78.80	-8	26,794	-0.03%
2021/08/11	34	78.94	32.2	78.93	79.20	1.8	27,129	0.01%
2021/08/10	1	76.10	0.1	76.10	76.00	0.9	27,455	0.00%
2021/08/09	23	75.72	37	75.95	76.10	-14	28,302	-0.05%
2021/08/06	1	76.30	0	0.00	76.00	1	28,733	0.00%
2021/08/05	1	76.20	0	0.00	76.30	1	29,698	0.00%
2021/08/04	6	76.07	0	0.00	76.30	6	31,868	0.02%
2021/08/03	2.1	76.12	0	0.00	76.40	2.1	33,264	0.01%
2021/08/02	0	75.00	1	75.50	76.50	-1	34,382	0.00%
2021/07/30	16	75.76	1	75.20	75.00	15	34,549	0.04%
2021/07/29	3.1	75.61	0.7	75.75	75.80	2.5	34,671	0.01%
2021/07/28	3.2	74.47	49	74.84	75.60	-45.9	35,189	-0.13%
2021/07/27	13.5	76.43	39	76.66	76.40	-25.5	35,754	-0.07%
2021/07/26	2	81.22	46	79.14	78.50	-44	36,651	-0.12%
2021/07/23	73	84.51	10	84.31	85.00	63	35,783	0.18%
2021/07/22	30	83.88	29	83.17	84.10	1	35,413	0.00%
2021/07/21	18	81.52	11	82.00	81.80	7	35,067	0.02%
2021/07/20	23.1	82.03	14	81.38	81.50	9.1	35,157	0.03%
2021/07/19	34.1	83.35	31	83.12	83.00	3.1	34,832	0.01%
2021/07/16	47	81.99	15.2	81.89	82.90	31.9	34,503	0.09%
2021/07/15	28	79.54	10	79.61	79.50	18	33,951	0.05%
2021/07/14	53	77.43	20	77.77	78.10	33	33,901	0.10%
2021/07/13	7.1	76.60	24	76.70	76.20	-16.9	33,916	-0.05%
2021/07/12	11	76.91	11	77.08	76.10	0	33,786	0.00%
2021/07/09	12	74.03	5	74.30	74.20	7	33,694	0.02%
2021/07/08	32	74.31	7	74.51	74.80	25	33,692	0.07%
2021/07/07	5	73.98	5	73.92	74.00	0	33,896	0.00%
2021/07/06	0	0.00	4	74.08	73.70	-4	34,220	-0.01%
2021/07/05	13	73.53	20	73.60	73.90	-7	34,315	-0.02%
2021/07/02	0	0.00	10	73.00	72.90	-10	34,431	-0.03%
2021/07/01	0	73.70	3	73.40	73.40	-3	34,570	-0.01%
2021/06/30	12	73.72	10	73.72	73.90	2	34,764	0.01%
2021/06/29	2	72.50	0	0.00	72.60	2	35,045	0.01%
2021/06/28	0	0.00	24	73.22	73.20	-24	35,424	-0.07%
2021/06/25	7	72.30	4	72.65	72.90	3	35,800	0.01%
2021/06/24	21	71.69	1	71.90	71.90	20	35,812	0.06%
2021/06/23	0	0.00	5	71.30	71.80	-5	36,140	-0.01%
2021/06/22	3	70.73	0.7	70.71	70.70	2.3	36,335	0.01%
2021/06/21	8.2	69.99	3	70.03	70.00	5.2	36,352	0.01%
2021/06/18	6.1	71.30	1	71.70	71.30	5.1	36,089	0.01%
2021/06/17	4	72.23	3	72.23	72.30	1	35,879	0.00%
2021/06/16	1	72.70	2	72.70	72.60	-1	36,428	0.00%
2021/06/15	0.1	73.20	10	73.10	73.00	-9.9	36,476	-0.03%
2021/06/11	1	73.90	0	0.00	73.80	1	36,693	0.00%
2021/06/09	5.2	73.00	0	0.00	72.90	5.2	37,125	0.01%
2021/06/08	0	0.00	1	73.40	73.70	-1	37,549	0.00%
2021/06/07	13	72.93	2	72.80	73.20	11	38,854	0.03%
2021/06/04	1.2	72.90	2	72.80	72.90	-0.8	39,203	0.00%
2021/06/03	2	74.15	1	74.90	73.60	1	39,914	0.00%
2021/06/02	1	73.40	3	74.17	74.50	-2	40,087	0.00%
2021/06/01	0	0.00	2	72.70	73.00	-2	39,920	-0.01%
2021/05/31	15	72.38	1	72.20	72.30	14	40,115	0.03%
2021/05/28	1	71.10	24	72.01	72.00	-23	40,194	-0.06%
2021/05/27	0	0.00	1	70.60	71.60	-1	40,267	0.00%
2021/05/26	0	0.00	3	71.43	71.60	-3	40,456	-0.01%
2021/05/25	1	71.80	3	72.10	71.90	-2	41,177	0.00%
2021/05/24	0.2	72.00	0	0.00	72.00	0.2	41,309	0.00%
2021/05/21	14	72.86	6	74.47	72.00	8	41,400	0.02%
2021/05/20	33	69.90	1	70.00	70.20	32	40,820	0.08%
2021/05/19	3	71.03	10.1	70.71	70.60	-7	40,702	-0.02%
2021/05/18	30	70.64	10	70.40	71.40	20	40,660	0.05%
2021/05/17	4	66.67	16	67.26	65.60	-12	40,601	-0.03%
2021/05/14	8	69.41	12	69.89	69.60	-4	39,774	-0.01%
2021/05/13	17.1	69.09	12	68.36	68.60	5.1	39,246	0.01%
2021/05/12	31	70.54	17	69.99	70.00	14	38,421	0.04%
2021/05/11	10	76.07	15	74.87	74.80	-5	36,694	-0.01%
2021/05/10	8	74.06	33	75.62	76.60	-25	35,260	-0.07%
2021/05/07	7	70.47	2	70.35	70.80	5	34,384	0.01%
2021/05/06	0	0.00	0.4	69.90	69.60	-0.4	34,193	0.00%
2021/05/05	6	69.53	11	68.13	69.50	-5	33,736	-0.01%
2021/05/04	42	67.98	21	66.58	67.40	21	33,156	0.06%
2021/05/03	128	69.85	41.1	70.05	68.80	87	32,463	0.27%	大買/
2021/04/29	2	64.55	6	64.63	64.20	-4	31,048	-0.01%
2021/04/28	23	65.23	1	65.60	65.10	22	30,854	0.07%
2021/04/27	10	64.25	6	64.53	64.90	4	30,724	0.01%
2021/04/26	0	0.00	10	63.83	64.10	-10	30,536	-0.03%
2021/04/23	5	61.60	1	61.20	61.30	4	30,234	0.01%
2021/04/22	0.1	61.40	11	61.68	61.10	-10.9	30,326	-0.04%
2021/04/21	14.5	61.28	10	61.20	61.40	4.5	30,017	0.01%
2021/04/20	8.4	61.74	0	0.00	61.80	8.4	30,043	0.03%
2021/04/19	0.2	61.10	19	61.05	61.80	-18.8	30,178	-0.06%
2021/04/16	17	59.49	3	59.60	60.00	14	30,110	0.05%
2021/04/15	0	0.00	21	58.98	60.00	-21	30,284	-0.07%
2021/04/14	6	56.97	33	56.94	57.10	-27	29,598	-0.09%
2021/04/13	38	57.78	27	58.60	57.80	11	29,559	0.04%
2021/04/12	0	0.00	20.1	57.90	58.00	-20.1	29,197	-0.07%
2021/04/09	16	56.48	24	56.40	56.40	-8	28,971	-0.03%
2021/04/08	19	56.96	1	57.40	56.90	18	28,985	0.06%
2021/04/07	18	57.03	2	57.20	57.50	16	29,180	0.05%
2021/04/06	10	57.52	8	57.41	57.30	2	28,913	0.01%
2021/04/01	21	57.79	2	57.60	57.80	19	28,624	0.07%
2021/03/31	3	57.00	30	57.40	56.80	-27	28,086	-0.10%
2021/03/30	2	56.40	13	56.46	56.80	-11	27,757	-0.04%
2021/03/29	4	55.88	8	55.80	55.90	-4	27,361	-0.01%
2021/03/26	1	56.20	0	0.00	55.50	1	27,328	0.00%
2021/03/25	11	55.16	45	55.01	55.30	-34	27,357	-0.12%
2021/03/24	2	54.60	0	0.00	54.40	2	27,212	0.01%
2021/03/23	4	54.45	5	54.84	54.50	-1	27,030	0.00%
2021/03/22	25	53.82	0	0.00	53.90	25	26,920	0.09%
2021/03/19	9.2	53.62	2	54.15	53.70	7.2	27,234	0.03%
2021/03/18	5	54.50	1	55.40	54.40	4	26,995	0.01%
2021/03/17	36	54.59	0.2	54.70	54.50	35.8	27,457	0.13%
2021/03/16	2	55.40	1	55.20	55.40	1	27,420	0.00%
2021/03/15	2.3	55.51	5	55.40	55.50	-2.7	27,388	-0.01%
2021/03/12	4.3	54.91	5	55.00	54.90	-0.7	27,099	0.00%
2021/03/11	21	55.83	28	56.07	55.40	-7	26,922	-0.03%
2021/03/10	12	53.66	3	53.67	54.00	9	25,773	0.03%
2021/03/09	5	53.54	17	53.53	53.70	-12	25,454	-0.05%
2021/03/08	1	52.00	12	51.36	52.10	-11	24,877	-0.04%
2021/03/05	10.1	50.60	2	50.90	50.80	8.1	24,534	0.03%
2021/03/04	13.1	50.34	1	50.30	50.60	12.1	25,238	0.05%
2021/03/03	0	0.00	10	51.00	51.00	-10	25,089	-0.04%
2021/03/02	9	50.53	14	50.89	50.10	-5	24,982	-0.02%
2021/02/26	105.8	50.40	10	50.20	49.90	95.8	24,694	0.39%	大買/
2021/02/25	9	51.66	19	51.19	51.70	-10	23,847	-0.04%
2021/02/24	62	49.90	2	50.03	50.00	60	23,128	0.26%
2021/02/23	14.5	49.76	0	0.00	49.75	14.5	22,937	0.06%
2021/02/19	10	49.10	91	48.85	49.10	-81	22,644	-0.36%
2021/02/18	62	49.33	82	49.68	49.20	-20	22,724	-0.09%
2021/02/17	30	49.25	36.1	48.48	48.90	-6.1	22,516	-0.03%
2021/02/05	6	47.00	0	0.00	46.90	6	21,815	0.03%
2021/02/03	0	0.00	0.6	47.33	47.60	-0.6	22,835	0.00%
2021/02/02	0	0.00	2	47.30	47.25	-2	22,979	-0.01%
2021/02/01	2	45.95	0	0.00	45.95	2	22,665	0.01%
2021/01/29	56	45.72	0	0.00	45.55	56	22,644	0.25%
2021/01/28	5	46.00	0	0.00	46.20	5	22,410	0.02%
2021/01/27	0.2	46.80	3	46.80	46.80	-2.8	22,191	-0.01%
2021/01/26	9	46.50	0	0.00	46.50	9	22,119	0.04%
2021/01/25	0	0.00	5	47.55	47.40	-5	21,928	-0.02%
2021/01/20	3	46.73	3	46.90	46.20	0	21,583	0.00%
2021/01/19	5	47.20	10	47.35	47.25	-5	21,378	-0.02%
2021/01/18	0	0.00	2	46.90	46.95	-2	21,305	-0.01%
2021/01/15	17	47.89	0	0.00	47.60	17	21,046	0.08%
2021/01/14	6	48.20	33.2	48.34	48.45	-27.2	20,910	-0.13%
2021/01/13	80	48.02	42	48.12	48.30	38	20,703	0.18%
2021/01/12	6.1	47.92	20	48.25	47.75	-14	20,349	-0.07%
2021/01/11	1	46.70	54	47.50	47.40	-53	19,832	-0.27%
2021/01/08	41	47.01	20	46.91	47.45	21	19,420	0.11%
2021/01/07	2	46.30	3	46.25	46.20	-1	18,928	-0.01%
2021/01/06	22	46.08	0	0.00	45.60	22	18,827	0.12%
2021/01/04	3	46.20	6	46.30	46.25	-3	18,599	-0.02%
2020/12/31	16	46.67	30	46.80	46.75	-14	18,506	-0.08%
2020/12/30	58	46.39	18.5	45.86	46.90	39.5	18,315	0.22%
2020/12/25	0	0.00	6	45.53	45.50	-6	18,122	-0.03%
2020/12/24	2	44.95	3	45.42	45.55	-1	18,141	-0.01%
2020/12/22	19	45.16	0	0.00	44.90	19	17,960	0.11%
2020/12/21	2	45.25	0	0.00	45.50	2	18,211	0.01%
2020/12/18	6	46.01	104	46.64	46.00	-98	18,064	-0.54%	大賣/
2020/12/17	0	0.00	13	46.27	46.20	-13	17,979	-0.07%
2020/12/16	1	46.20	1.2	46.33	46.35	-0.2	18,050	0.00%
2020/12/15	1	45.75	0	0.00	45.85	1	18,040	0.01%
2020/12/14	5	47.60	10	47.23	47.30	-5	17,640	-0.03%
2020/12/11	24	47.18	28	46.98	47.20	-4	17,326	-0.02%
2020/12/10	1	45.90	3	45.65	45.65	-2	16,697	-0.01%
2020/12/08	5.5	45.05	4	45.00	45.40	1.5	16,584	0.01%
2020/12/07	106	45.31	1	45.30	45.60	105	16,494	0.64%	大買/鉅額交易
2020/12/04	3	45.15	0	0.00	45.15	3	16,320	0.02%
2020/12/03	2	44.40	1	44.75	44.45	1	16,105	0.01%
2020/12/01	7	44.65	5	44.60	44.80	2	15,675	0.01%
2020/11/30	5	45.09	0	0.00	44.30	5	15,570	0.03%
2020/11/27	10	45.50	0	0.00	45.65	10	14,834	0.07%
2020/11/26	6	45.48	0	0.00	45.60	6	14,746	0.04%
2020/11/25	0	0.00	1	45.40	45.15	-1	14,672	-0.01%
2020/11/24	1	44.95	0	0.00	44.95	1	14,637	0.01%
2020/11/23	2	45.35	0.4	45.45	45.50	1.7	14,581	0.01%
2020/11/20	0	0.00	100	45.05	44.90	-100	14,590	-0.69%
2020/11/19	4	45.31	0	0.00	45.25	4	14,975	0.03%
2020/11/18	7	45.51	0	0.00	45.50	7	14,881	0.05%
2020/11/17	4	45.60	7	45.20	45.55	-3	14,877	-0.02%
2020/11/13	1	45.25	0	0.00	45.30	1	14,784	0.01%
2020/11/12	8	45.05	2	45.18	45.20	6	14,647	0.04%
2020/11/11	30	44.96	10	45.10	45.55	20	14,376	0.14%
2020/11/10	100	43.60	0	0.00	43.60	100	13,554	0.74%
2020/11/09	0	0.00	2	42.48	42.70	-2	13,328	-0.02%
2020/11/05	0	0.00	1	41.80	41.65	-1	13,504	-0.01%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/10/30	1	40.75	0	0.00	40.70	1	13,672	0.01%
2020/10/29	2	40.75	0	0.00	40.75	2	13,549	0.01%
2020/10/28	1	41.20	0	0.00	41.35	1	13,517	0.01%
2020/10/27	0.4	41.50	0	0.00	41.30	0.4	13,626	0.00%
2020/10/26	0.1	41.40	0	0.00	41.70	0.1	13,648	0.00%
2020/10/19	0	0.00	1	41.45	41.45	-1	13,652	-0.01%
2020/10/16	1	41.30	0	0.00	41.35	1	13,717	0.01%
2020/10/14	1	41.70	2	41.75	41.80	-1	13,725	-0.01%
2020/10/13	7	41.40	0	0.00	41.45	7	13,582	0.05%
2020/10/08	2	41.10	0	0.00	41.05	2	13,607	0.01%
2020/10/05	2	41.35	0	0.00	41.20	2	13,460	0.01%
2020/09/29	0.5	41.65	0	0.00	41.65	0.5	13,566	0.00%
2020/09/25	0	0.00	3	40.90	40.80	-3	13,727	-0.02%
2020/09/24	8	40.68	0	0.00	40.60	8	13,700	0.06%
2020/09/23	1	41.50	0	0.00	41.75	1	13,275	0.01%
2020/09/21	0	0.00	4	42.28	42.40	-4	13,295	-0.03%
2020/09/18	1	43.15	0	0.00	42.85	1	13,252	0.01%
2020/09/16	2	43.70	0	0.00	43.75	2	13,096	0.02%
2020/09/14	0	0.00	2	43.70	43.65	-2	13,087	-0.02%
2020/09/11	2	43.35	1	43.40	43.45	1	13,010	0.01%
2020/09/10	0	0.00	1	42.85	43.05	-1	12,965	-0.01%
2020/09/08	1	42.40	2	42.60	42.50	-1	12,825	-0.01%
2020/09/03	0.8	42.70	0	0.00	42.75	0.8	13,311	0.01%
2020/09/02	1	42.90	2	42.05	42.20	-1	13,346	-0.01%
2020/08/28	2	43.30	31	43.45	43.30	-29	13,213	-0.22%
2020/08/25	0	0.00	13	42.80	43.40	-13	13,156	-0.10%
2020/08/21	5	41.68	0	0.00	41.80	5	12,897	0.04%
2020/08/20	7	41.84	10	42.15	41.40	-3	12,766	-0.02%
2020/08/19	2	43.10	17	43.19	42.75	-15	12,709	-0.12%
2020/08/12	100	41.85	0	0.00	41.85	100	12,773	0.78%
2020/08/11	104	42.00	5	42.30	41.75	99	12,660	0.78%	大買/
2020/08/07	3	41.25	0	0.00	41.15	3	12,544	0.02%
2020/08/06	10	41.45	0	0.00	41.55	10	12,531	0.08%
2020/08/05	1	41.40	0	0.00	41.40	1	12,568	0.01%
2020/08/03	2	41.53	0	0.00	41.25	2	12,627	0.02%
2020/07/31	1	41.70	0	0.00	41.75	1	12,603	0.01%
2020/07/29	1	42.10	1	42.50	41.80	0	12,418	0.00%
2020/07/24	10	42.55	0	0.00	42.00	10	12,880	0.08%
2020/07/23	1	42.70	0	0.00	42.70	1	12,799	0.01%
2020/07/22	20	42.90	1	43.05	43.10	19	12,889	0.15%
2020/07/21	2	42.48	0	0.00	42.50	2	12,846	0.02%
2020/07/13	0	0.00	2	43.05	43.00	-2	13,365	-0.01%
2020/07/10	1	42.50	0	0.00	42.40	1	13,490	0.01%
2020/07/09	1	42.85	0	0.00	42.80	1	13,702	0.01%
2020/07/08	0	0.00	3	43.50	43.10	-3	13,617	-0.02%
2020/07/03	0	0.00	1	42.80	42.80	-1	13,867	-0.01%
2020/07/02	0	0.00	2	42.25	42.10	-2	14,007	-0.01%
2020/06/30	0	0.00	4	43.86	43.90	-4	14,307	-0.03%
2020/06/29	1	43.70	1	43.70	43.80	0	14,241	0.00%
2020/06/22	3	43.45	0	0.00	43.60	3	14,552	0.02%
2020/06/18	1	43.50	0	0.00	43.85	1	14,934	0.01%
2020/06/12	1	43.20	0	0.00	43.25	1	16,407	0.01%
2020/06/11	0	0.00	2	44.83	43.60	-2	16,848	-0.01%
2020/06/10	60	44.60	3	44.60	44.60	57	17,044	0.33%
2020/06/09	1	44.05	1	44.00	44.00	0	17,833	0.00%
2020/06/08	0	0.00	2	43.85	43.85	-2	18,181	-0.01%
2020/06/05	2	43.43	0.2	43.50	43.50	1.8	18,324	0.01%
2020/06/04	0.5	43.50	35	43.50	43.55	-34.5	18,566	-0.19%
2020/06/03	0	0.00	21	43.50	43.55	-21	18,973	-0.11%
2020/06/01	0	0.00	11	42.88	42.50	-11	18,967	-0.06%
2020/05/27	0.5	42.60	0	0.00	42.65	0.5	18,852	0.00%
2020/05/26	0	0.00	22	42.65	42.45	-22	18,940	-0.12%
2020/05/22	1	42.00	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	18.2	42.47	42.70	-18.2	18,910	-0.10%
2020/05/20	0	0.00	10	42.30	42.25	-10	18,801	-0.05%
2020/05/18	3	41.07	1	41.20	41.20	2	18,448	0.01%
2020/05/15	2	41.15	1	41.00	41.15	1	18,430	0.01%
2020/05/14	0	0.00	1	40.65	40.55	-1	18,263	-0.01%
2020/05/13	2	40.95	0	0.00	40.95	2	18,156	0.01%
2020/05/12	100	40.80	0	0.00	41.20	100	18,167	0.55%
2020/05/11	0	0.00	2	41.50	41.20	-2	18,225	-0.01%
2020/05/07	1	40.50	1	40.55	40.50	0	18,279	0.00%
2020/05/05	12	40.66	0	0.00	40.65	12	18,380	0.07%
2020/05/04	4	40.83	3	40.70	40.75	1	18,411	0.01%
2020/04/30	24	42.10	14	41.96	42.30	10	18,225	0.05%
2020/04/29	0	0.00	1	41.30	41.05	-1	18,188	-0.01%
2020/04/28	1	40.25	1	40.15	40.30	0	18,182	0.00%
2020/04/27	0	0.00	1	39.90	40.10	-1	18,723	-0.01%
2020/04/23	2	39.35	2	39.53	39.60	0	18,723	0.00%
2020/04/22	2	38.60	0	0.00	39.45	2	18,721	0.01%
2020/04/21	1	39.20	1	39.05	39.00	0	18,670	0.00%
2020/04/20	5	40.37	1	40.25	40.10	4	18,566	0.02%
2020/04/17	0	0.00	1	41.30	40.60	-1	18,610	-0.01%
2020/04/16	2	40.28	1	40.30	40.20	1	18,482	0.01%
2020/04/14	0	0.00	3	40.50	40.65	-3	18,190	-0.02%
2020/04/13	1	39.60	1	39.70	39.50	0	18,003	0.00%
2020/04/10	0	0.00	12	39.20	39.20	-12	17,881	-0.07%
2020/04/09	0	0.00	1	38.05	38.20	-1	17,767	-0.01%
2020/04/07	32	37.10	5	37.48	37.25	27	17,403	0.16%
2020/04/06	15	37.03	1	37.25	37.30	14	17,181	0.08%
2020/04/01	20	37.40	0	0.00	37.40	20	16,908	0.12%
2020/03/31	0.2	37.90	0	0.00	37.55	0.2	16,767	0.00%
2020/03/30	2	37.55	1	37.95	37.90	1	16,494	0.01%
2020/03/23	3	35.95	0	0.00	36.00	3	15,817	0.02%
2020/03/20	5	35.64	1	36.20	37.50	4	15,842	0.03%
2020/03/19	11	34.95	102	34.96	34.85	-91	15,428	-0.59%	大賣/
2020/03/18	2	36.80	22	36.94	36.85	-20	15,332	-0.13%
2020/03/17	2	37.58	6	37.65	37.35	-4	15,127	-0.03%
2020/03/16	1	38.60	6	38.28	38.05	-5	14,810	-0.03%
2020/03/13	5	37.94	3	37.60	39.65	2	14,425	0.01%
2020/03/12	18	40.92	0	0.00	40.50	18	13,472	0.13%
2020/03/10	3	42.60	4	42.95	42.35	-1	13,022	-0.01%
2020/03/09	9	42.87	0	0.00	42.35	9	12,848	0.07%
2020/03/02	2	43.70	0	0.00	43.95	2	12,678	0.02%
2020/02/27	3	44.47	0	0.00	44.45	3	13,147	0.02%
2020/02/26	5	44.60	0	0.00	44.70	5	13,411	0.04%
2020/02/24	5	45.09	0	0.00	45.00	5	13,338	0.04%
2020/02/21	3	45.63	0	0.00	45.70	3	13,244	0.02%
2020/02/20	0	0.00	1	46.25	46.10	-1	13,321	-0.01%
2020/02/14	0	0.00	1	46.10	46.15	-1	13,329	-0.01%
2020/02/12	2	46.45	1	46.50	46.35	1	13,455	0.01%
2020/02/11	0	0.00	5	46.00	46.00	-5	13,347	-0.04%
2020/02/10	2	44.80	0	0.00	45.15	2	13,575	0.01%
2020/02/06	0	0.00	3	45.65	46.00	-3	14,017	-0.02%
2020/02/04	2	44.60	0	0.00	45.05	2	13,912	0.01%
2020/02/03	1	44.10	0	0.00	44.15	1	13,979	0.01%
2020/01/31	13	45.23	0	0.00	45.05	13	13,806	0.09%
2020/01/30	5	45.12	0	0.00	45.00	5	13,719	0.04%
2020/01/17	0	0.00	26	47.08	47.15	-26	13,064	-0.20%
2020/01/16	2	46.65	0	0.00	46.90	2	12,986	0.02%
2020/01/15	7	46.81	0	0.00	46.80	7	12,907	0.05%
2020/01/14	1	46.90	0	0.00	47.00	1	12,838	0.01%
2020/01/10	2	46.30	4	46.33	46.40	-2	12,676	-0.02%
2020/01/09	2	45.95	2	46.05	46.00	0	12,608	0.00%
2020/01/08	3	45.92	0	0.00	45.80	3	12,623	0.02%
2020/01/07	2	46.25	0	0.00	46.30	2	12,548	0.02%
2020/01/06	2	46.30	3	46.30	46.40	-1	12,563	-0.01%
2020/01/03	2	46.75	0	0.00	46.75	2	12,558	0.02%
2020/01/02	5	46.40	4	46.45	46.45	1	12,533	0.01%
2019/12/24	0	0.00	7	46.46	46.50	-7	12,542	-0.06%
2019/12/23	0	0.00	3	46.40	46.65	-3	12,613	-0.02%
2019/12/18	0	0.00	5	46.71	46.75	-5	12,459	-0.04%
2019/12/17	28	46.27	0	0.00	46.50	28	12,454	0.22%
2019/12/16	28	46.62	0	0.00	46.60	28	12,268	0.23%
2019/12/13	0	0.00	37	46.87	47.15	-37	12,136	-0.30%
2019/12/11	3	46.00	4	45.95	45.95	-1	11,598	-0.01%
2019/12/10	7	45.45	0	0.00	45.55	7	11,447	0.06%
2019/12/04	0	0.00	5	44.65	44.80	-5	11,452	-0.04%
2019/11/29	2	45.20	20	44.95	44.80	-18	11,431	-0.16%
2019/11/27	0	0.00	11	45.81	45.85	-11	11,107	-0.10%
2019/11/26	3	46.35	3	46.25	46.00	0	10,945	0.00%
2019/11/25	8	45.60	1	45.80	46.10	7	10,286	0.07%
2019/11/12	1	45.70	1	45.60	45.55	0	10,259	0.00%
2019/11/11	2	45.45	0	0.00	45.20	2	10,222	0.02%
2019/11/08	0	0.00	12	45.45	45.60	-12	10,236	-0.12%
2019/11/07	15	45.48	0	0.00	45.50	15	10,148	0.15%
2019/11/06	0	0.00	8	45.59	45.85	-8	9,873	-0.08%
2019/11/05	2	45.00	0	0.00	44.95	2	9,380	0.02%
2019/10/28	0	0.00	8	45.40	45.30	-8	9,503	-0.08%
2019/10/17	0	0.00	8	45.30	45.30	-8	9,504	-0.08%
2019/10/16	0	0.00	4	45.10	45.25	-4	9,499	-0.04%
2019/10/09	1	44.10	0	0.00	43.90	1	9,473	0.01%
2019/10/08	0	0.00	1	44.45	44.30	-1	9,457	-0.01%
2019/10/07	0	0.00	1	44.00	44.00	-1	9,406	-0.01%
2019/10/04	2	43.90	0	0.00	44.00	2	9,453	0.02%
2019/10/03	1	43.95	1	44.25	44.10	0	9,476	0.00%
2019/09/25	1	44.40	0	0.00	44.40	1	10,268	0.01%
2019/09/23	2	44.85	0	0.00	44.85	2	10,504	0.02%
2019/09/19	1	45.20	0	0.00	45.20	1	10,757	0.01%
2019/09/18	0	0.00	1	45.50	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	6	44.98	45.55	-6	10,693	-0.06%
2019/09/16	0	0.00	1	45.20	45.30	-1	10,762	-0.01%
2019/09/11	0	0.00	2	44.85	44.95	-2	10,826	-0.02%
2019/09/10	6	44.90	0	0.00	44.90	6	10,813	0.06%
2019/09/09	2	44.50	20	44.36	44.55	-18	10,670	-0.17%
2019/09/06	10	44.02	0	0.00	44.00	10	10,567	0.09%
2019/09/03	0.1	43.35	0	0.00	43.25	0.1	10,585	0.00%
2019/09/02	0	0.00	5	43.45	43.50	-5	10,671	-0.05%
2019/08/29	0	0.00	4.7	43.25	43.15	-4.7	10,797	-0.04%
2019/08/28	0	0.00	1	43.50	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	3	43.35	43.50	-3	10,851	-0.03%
2019/08/26	0	0.00	2	43.05	43.00	-2	10,789	-0.02%
2019/08/20	0	0.00	1	43.00	42.90	-1	11,111	-0.01%
2019/08/15	20	42.00	0	0.00	41.90	20	10,942	0.18%
2019/08/14	14	42.47	11	42.43	42.05	3	11,055	0.03%
2019/08/13	4	42.35	0	0.00	42.30	4	11,116	0.04%
2019/08/08	1	41.85	0	0.00	41.90	1	11,569	0.01%
2019/08/07	1	41.65	0	0.00	41.65	1	11,618	0.01%
2019/08/06	3	41.58	3	41.90	41.70	0	11,901	0.00%
2019/08/05	11	42.00	0	0.00	42.00	11	11,942	0.09%
2019/07/19	0.1	43.75	0	0.00	43.50	0.1	12,593	0.00%
2019/07/12	0	0.00	2	44.03	43.95	-2	12,723	-0.02%
2019/07/09	0	0.00	2	43.95	44.05	-2	13,055	-0.02%
2019/07/04	53	44.36	0	0.00	44.35	53	13,236	0.40%
2019/07/03	0	0.00	14	46.08	46.10	-14	13,177	-0.11%
2019/07/01	1	46.25	0	0.00	46.25	1	12,781	0.01%
2019/06/11	0	0.00	1	44.30	44.45	-1	13,372	-0.01%
2019/06/06	0	0.00	1	43.00	43.15	-1	13,441	-0.01%
2019/06/05	6	43.17	0	0.00	43.10	6	13,478	0.04%
2019/05/31	1	43.20	0	0.00	43.25	1	13,432	0.01%
2019/05/28	0.5	42.40	0	0.00	42.30	0.5	13,740	0.00%
2019/05/27	1.2	42.24	1	42.40	42.30	0.2	13,665	0.00%
2019/05/21	1	42.90	0	0.00	43.05	1	13,864	0.01%
2019/05/17	2	42.05	0	0.00	41.90	2	13,636	0.01%
2019/05/16	5	42.60	0	0.00	42.00	5	13,498	0.04%
2019/05/14	4	43.31	0	0.00	43.15	4	13,373	0.03%
2019/05/13	1	44.60	0	0.00	43.80	1	13,270	0.01%
2019/05/10	6	44.79	0	0.00	44.60	6	13,345	0.04%
2019/05/09	1	44.80	2	44.70	44.60	-1	13,436	-0.01%
2019/05/08	1	45.05	0	0.00	45.05	1	13,438	0.01%
2019/05/03	1	46.15	0	0.00	46.15	1	13,628	0.01%
2019/05/02	1	46.00	0	0.00	46.40	1	13,506	0.01%
2019/04/29	0	0.00	1	45.65	45.70	-1	13,422	-0.01%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/23	1	45.25	0	0.00	45.35	1	14,182	0.01%
2019/04/18	3	44.77	0.7	45.00	45.00	2.3	14,768	0.02%
2019/04/17	1	45.20	0	0.00	45.20	1	14,610	0.01%
2019/04/16	1	45.20	5	45.30	45.30	-4	14,477	-0.03%
2019/04/11	1	45.50	0	0.00	45.55	1	14,325	0.01%
2019/04/09	2	45.80	0	0.00	45.75	2	14,189	0.01%
2019/04/08	10	45.45	0	0.00	45.35	10	14,074	0.07%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	0	0.00	1	46.05	45.60	-1	13,728	-0.01%
2019/03/29	16	45.85	0	0.00	46.00	16	13,562	0.12%
2019/03/27	1	45.05	3	44.90	44.95	-2	13,331	-0.02%
2019/03/22	0	0.00	1	46.65	46.40	-1	13,166	-0.01%
2019/03/21	0	0.00	2	46.95	46.90	-2	13,054	-0.02%
2019/03/20	3	46.87	0	0.00	47.15	3	13,050	0.02%
2019/03/19	0	0.00	4	46.85	46.95	-4	12,850	-0.03%
2019/03/18	6	45.88	0	0.00	46.00	6	12,664	0.05%
2019/03/14	0	0.00	3	45.50	45.25	-3	12,452	-0.02%
2019/03/05	1	45.00	1	45.20	45.10	0	12,846	0.00%
2019/03/04	0	0.00	1	44.95	45.15	-1	12,921	-0.01%
2019/02/26	1	45.45	0	0.00	45.45	1	12,558	0.01%
2019/02/22	4	45.05	0	0.00	45.00	4	12,147	0.03%
2019/02/21	0	0.00	1	45.05	45.10	-1	12,083	-0.01%
2019/02/19	2	44.85	0	0.00	44.85	2	11,846	0.02%
2019/02/15	2	44.40	0	0.00	44.40	2	11,767	0.02%
2019/02/14	2	44.55	0	0.00	44.50	2	11,660	0.02%
2019/02/13	0	0.00	4	44.50	44.60	-4	11,458	-0.03%
2019/02/12	4	44.18	0	0.00	44.30	4	11,447	0.03%
2019/02/11	40	44.15	55.8	44.17	44.15	-15.8	11,317	-0.14%
2019/01/30	0	0.00	3	44.70	44.55	-3	11,181	-0.03%
2019/01/28	0	0.00	4	44.60	44.60	-4	10,954	-0.04%
2019/01/25	7	43.97	0	0.00	44.00	7	10,827	0.06%
2019/01/24	2	44.18	2	44.10	44.05	0	10,643	0.00%
2019/01/22	2	44.45	0	0.00	44.25	2	10,710	0.02%
2019/01/21	11	44.39	0	0.00	44.30	11	10,736	0.10%
2019/01/18	5	44.10	0	0.00	44.15	5	10,904	0.05%
2019/01/17	8	43.98	2	44.15	44.05	6	11,002	0.05%
2019/01/15	9	44.63	0	0.00	44.60	9	10,614	0.08%
2019/01/14	3	45.20	0	0.00	45.00	3	10,342	0.03%
2019/01/11	5	46.11	3	46.23	45.95	2	10,140	0.02%
2019/01/10	1	46.50	1	46.85	46.90	0	9,958	0.00%
2019/01/09	0	0.00	10	46.90	47.05	-10	10,011	-0.10%
2019/01/08	2	45.80	0	0.00	45.70	2	9,975	0.02%
2019/01/04	3	45.10	0	0.00	45.30	3	10,445	0.03%
2018/12/25	0.1	46.75	0	0.00	46.50	0.1	11,742	0.00%
2018/12/19	2	47.15	0	0.00	47.30	2	12,580	0.02%
2018/12/18	2	47.15	0	0.00	47.05	2	12,666	0.02%
2018/12/14	7	47.49	0	0.00	47.45	7	13,129	0.05%
2018/12/13	3	47.65	0	0.00	48.05	3	13,081	0.02%
2018/12/11	2	47.35	0	0.00	47.25	2	13,061	0.02%
2018/12/10	1	47.50	0	0.00	47.50	1	12,977	0.01%
2018/12/07	2	47.95	0	0.00	48.00	2	12,947	0.02%
2018/12/06	2	47.90	0	0.00	48.00	2	12,897	0.02%
2018/12/05	1	48.30	2	48.35	48.35	-1	12,874	-0.01%
2018/12/04	3	48.62	0	0.00	48.75	3	12,872	0.02%
2018/12/03	2	49.10	0	0.00	49.15	2	12,840	0.02%
2018/11/29	4.1	48.63	0	0.00	48.60	4.1	12,537	0.03%
2018/11/27	0	0.00	5	49.15	49.10	-5	12,281	-0.04%
2018/11/15	0	0.00	2	51.10	51.10	-2	12,432	-0.02%
2018/11/13	0	0.00	1	50.60	51.00	-1	12,510	-0.01%
2018/11/08	0	0.00	2	50.80	50.90	-2	12,772	-0.02%
2018/11/07	0	0.00	1	50.30	50.30	-1	12,670	-0.01%
2018/11/05	0	0.00	4	48.73	49.20	-4	12,683	-0.03%
2018/10/31	2	48.00	0	0.00	48.45	2	12,664	0.02%
2018/10/30	0	0.00	1	47.60	47.50	-1	12,580	-0.01%
2018/10/29	10	46.85	0	0.00	46.90	10	12,550	0.08%
2018/10/26	6	47.37	1	47.25	47.10	5	12,485	0.04%
2018/10/25	3	48.20	0	0.00	48.00	3	12,226	0.02%
2018/10/24	1	49.05	1	49.70	49.15	0	12,250	0.00%
2018/10/23	1	49.50	0	0.00	49.55	1	12,184	0.01%
2018/10/22	0	0.00	2	49.95	50.00	-2	12,160	-0.02%
2018/10/19	0	0.00	1	49.40	50.20	-1	12,270	-0.01%
2018/10/16	2	49.60	0	0.00	49.70	2	12,337	0.02%
2018/10/15	17	49.81	0	0.00	49.95	17	12,269	0.14%
2018/10/11	4	49.93	0	0.00	49.65	4	11,865	0.03%
2018/10/09	0	0.00	12	51.66	51.50	-12	11,377	-0.11%
2018/10/08	0	0.00	2	51.30	51.60	-2	11,184	-0.02%
2018/10/01	0	0.00	3	52.47	52.50	-3	10,512	-0.03%
2018/09/21	0	0.00	4	51.13	51.10	-4	10,288	-0.04%
2018/09/20	0	0.00	1	50.60	50.40	-1	9,862	-0.01%
2018/09/14	0	0.00	0.9	50.30	50.10	-0.9	10,481	-0.01%
2018/09/11	0	0.00	1	49.50	49.80	-1	11,015	-0.01%
2018/09/07	7	49.61	0	0.00	49.50	7	11,443	0.06%
2018/09/04	1	50.60	0	0.00	50.90	1	11,548	0.01%
2018/09/03	0	0.00	10	50.40	50.60	-10	11,551	-0.09%
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/27	1	50.50	1	50.60	50.70	0	11,774	0.00%
2018/08/24	0	0.00	10	49.70	49.85	-10	11,640	-0.09%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/20	0	0.00	2	50.00	49.90	-2	12,047	-0.02%
2018/08/15	10	50.00	0	0.00	50.10	10	11,943	0.08%
2018/08/13	3	50.10	0	0.00	50.10	3	12,264	0.02%
2018/08/10	0	0.00	19	50.90	50.90	-19	12,319	-0.15%
2018/08/09	0	0.00	1	50.40	50.40	-1	12,483	-0.01%
2018/08/07	1	50.40	60	50.62	50.50	-59	12,772	-0.46%
2018/08/02	0	0.00	20	50.50	50.20	-20	13,141	-0.15%
2018/08/01	1	50.80	20	50.90	51.00	-19	13,112	-0.14%
2018/07/31	1	50.70	0	0.00	50.70	1	13,175	0.01%
2018/07/27	0	0.00	20	50.10	50.20	-20	13,116	-0.15%
2018/07/20	0	0.00	3	50.87	51.00	-3	13,127	-0.02%
2018/07/17	2	50.70	0	0.00	50.80	2	13,139	0.02%
2018/07/13	1	50.90	7	50.83	51.00	-6	13,230	-0.05%
2018/07/11	0	0.00	1	50.00	50.30	-1	13,360	-0.01%
2018/07/10	1	50.30	0	0.00	50.50	1	13,348	0.01%
2018/07/06	0	0.00	5	49.19	49.45	-5	13,375	-0.04%
2018/07/05	5	49.58	0	0.00	49.80	5	13,409	0.04%
2018/07/04	0	0.00	5	49.90	50.00	-5	13,615	-0.04%
2018/07/03	1	50.40	0	0.00	50.00	1	13,638	0.01%
2018/06/29	2	50.60	0	0.00	51.10	2	13,434	0.01%
2018/06/27	0	0.00	1	50.50	50.50	-1	13,279	-0.01%
2018/06/26	3	50.97	0	0.00	50.90	3	13,056	0.02%
2018/06/25	5	53.30	9	53.43	53.20	-4	12,832	-0.03%
2018/06/22	0	0.00	149	53.70	53.70	-149	12,586	-1.18%	大賣/鉅額交易
2018/06/21	1	54.00	70	54.11	53.90	-69	12,476	-0.55%
2018/06/20	0	0.00	116	53.79	53.70	-116	12,714	-0.91%	大賣/鉅額交易
2018/06/19	0	0.00	5	53.70	53.00	-5	12,672	-0.04%
2018/06/15	0	0.00	1	53.10	53.70	-1	12,431	-0.01%
2018/06/13	0	0.00	20	53.90	54.00	-20	12,056	-0.17%
2018/06/12	0	0.00	150	53.83	53.50	-150	12,349	-1.21%	大賣/鉅額交易
2018/06/11	0	0.00	37	53.85	53.70	-37	12,305	-0.30%
2018/06/08	0	0.00	188	53.69	53.80	-188	12,317	-1.53%	大賣/鉅額交易
2018/06/06	0	0.00	1	53.10	53.30	-1	12,473	-0.01%
2018/06/05	6	52.70	0	0.00	53.00	6	12,369	0.05%
2018/06/04	0	0.00	1	52.40	52.80	-1	12,333	-0.01%
2018/06/01	5	51.80	0	0.00	51.80	5	12,348	0.04%
2018/05/31	0	0.00	1	52.00	52.10	-1	12,376	-0.01%
2018/05/30	3	51.43	2	51.90	51.20	1	12,242	0.01%
2018/05/23	0	0.00	1	53.70	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	0.1	53.50	53.70	-0.1	12,665	0.00%
2018/05/21	1	53.20	2	53.20	53.20	-1	12,638	-0.01%
2018/05/18	0	0.00	23	52.90	52.90	-23	12,560	-0.18%
2018/05/16	2	52.10	13	52.08	52.20	-11	12,388	-0.09%
2018/05/15	2	51.95	0	0.00	51.20	2	12,430	0.02%
2018/05/14	10	51.80	0	0.00	51.80	10	12,756	0.08%
2018/05/11	1	51.60	1	51.40	51.80	0	12,840	0.00%
2018/05/10	0	0.00	10	50.90	51.00	-10	12,734	-0.08%
2018/05/09	0	0.00	2	50.80	50.70	-2	12,756	-0.02%
2018/05/04	0	0.00	1	50.40	50.10	-1	12,970	-0.01%
2018/05/02	1	51.10	5	51.10	51.30	-4	13,013	-0.03%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/25	0	0.00	1	50.10	50.30	-1	13,266	-0.01%
2018/04/24	2	50.10	0	0.00	50.20	2	13,388	0.01%
2018/04/20	1	50.30	1	50.10	50.40	0	13,801	0.00%
2018/04/18	0	0.00	5	50.00	50.00	-5	14,012	-0.04%
2018/04/17	5	49.95	0	0.00	49.95	5	14,128	0.04%
2018/04/11	2	51.15	7	51.03	51.00	-5	14,669	-0.03%
2018/04/10	10	50.40	0	0.00	51.00	10	14,659	0.07%
2018/04/03	3	49.90	3	49.87	49.90	0	14,590	0.00%
2018/03/31	1	50.20	4	50.20	50.20	-3	14,579	-0.02%
2018/03/30	0	0.00	22	50.10	50.10	-22	14,685	-0.15%
2018/03/29	3	50.23	0	0.00	50.10	3	14,706	0.02%
2018/03/26	2	50.10	1	50.30	50.40	1	14,557	0.01%
2018/03/23	17	50.35	2	50.20	50.30	15	14,657	0.10%
2018/03/22	1	51.60	16	51.79	51.80	-15	14,418	-0.10%
2018/03/20	0	0.00	12	51.70	51.70	-12	14,382	-0.08%
2018/03/19	5	51.30	0	0.00	51.60	5	14,353	0.03%
2018/03/16	0	0.00	4	51.70	51.70	-4	14,383	-0.03%
2018/03/14	0	0.00	15	51.50	51.60	-15	14,138	-0.11%
2018/03/12	2	51.40	3	51.93	51.80	-1	14,194	-0.01%
2018/03/06	0.1	50.50	6	50.52	50.30	-5.9	15,322	-0.04%
2018/03/05	8	50.01	0	0.00	50.10	8	15,600	0.05%
2018/03/02	3	51.20	0	0.00	50.80	3	15,494	0.02%
2018/02/23	0	0.00	4	52.05	52.30	-4	15,567	-0.03%
2018/02/22	0	0.00	3	51.00	51.80	-3	16,252	-0.02%
2018/02/21	4	51.55	4	51.83	51.90	0	16,922	0.00%
2018/02/12	1	51.00	12	51.00	51.00	-11	16,782	-0.07%
2018/02/09	0	0.00	6	50.35	50.20	-6	16,786	-0.04%
2018/02/08	2	50.70	2	50.80	50.60	0	16,607	0.00%
2018/02/07	2	50.60	0	0.00	50.20	2	16,574	0.01%
2018/02/06	20	49.68	7	49.53	49.20	13	16,301	0.08%
2018/02/05	4	52.05	4	52.10	52.10	0	15,858	0.00%
2018/02/02	3	53.20	1	53.60	53.40	2	15,666	0.01%
2018/01/31	1	54.00	11	54.00	54.20	-10	15,496	-0.06%
2018/01/30	10	53.30	8	53.35	53.10	2	15,396	0.01%
2018/01/29	0	0.00	5	53.92	54.00	-5	15,380	-0.03%
2018/01/26	4	53.20	0	0.00	53.20	4	15,407	0.03%
2018/01/25	3	53.50	3	53.40	53.40	0	15,563	0.00%
2018/01/24	7	52.80	9	52.82	52.80	-2	15,373	-0.01%
2018/01/18	0	0.00	6	54.40	53.80	-6	15,268	-0.04%
2018/01/17	1	54.20	0	0.00	54.20	1	15,074	0.01%
2018/01/16	0	0.00	4	54.25	54.80	-4	14,907	-0.03%
2018/01/15	0	0.00	2	53.65	54.10	-2	14,546	-0.01%
2018/01/11	0	0.00	4.2	52.90	53.00	-4.2	14,227	-0.03%
2018/01/10	0	0.00	5	53.08	53.00	-5	14,236	-0.04%
2018/01/09	0	0.00	3	52.30	52.50	-3	14,055	-0.02%
2018/01/05	0	0.00	0.1	52.00	52.20	-0.1	13,900	0.00%
2018/01/04	0	0.00	2	51.65	51.90	-2	13,779	-0.01%
2018/01/03	5	51.50	17	51.50	51.50	-12	13,865	-0.09%
2018/01/02	3	50.80	0	0.00	51.00	3	13,535	0.02%