富邦金 (2881)-群益金鼎-高雄券商分點個股進出

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

富邦金

(2881)

可現股當沖

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

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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	1.5	89.61	0	0.00	89.30	1.5	20,004	0.01%
2024/11/21	3.7	89.40	0	89.80	89.30	3.6	19,779	0.02%
2024/11/20	1.2	90.31	0	0.00	90.50	1.2	19,500	0.01%
2024/11/19	3.1	89.50	1.6	90.80	91.40	1.5	19,195	0.01%
2024/11/18	4.8	90.75	2.1	91.77	89.80	2.7	19,010	0.01%
2024/11/15	3	91.30	3	91.97	91.00	0	18,924	0.00%
2024/11/14	3.1	90.30	0	0.00	90.30	3.1	19,385	0.02%
2024/11/13	1.3	90.47	1	91.80	91.00	0.3	19,364	0.00%
2024/11/12	0	92.20	1	92.30	91.70	-1	19,422	-0.01%
2024/11/11	2	91.90	0.2	91.89	91.70	1.8	19,260	0.01%
2024/11/08	1	92.70	0	0.00	92.90	1	19,387	0.01%
2024/11/07	1	91.90	0	0.00	92.20	1	19,670	0.01%
2024/11/06	1	91.40	0	0.00	91.40	1	19,744	0.01%
2024/11/05	2	91.65	1	92.40	92.30	1	19,929	0.01%
2024/11/04	1	92.00	8.1	92.00	92.30	-7.1	20,306	-0.03%
2024/11/01	4.5	89.14	0	0.00	90.40	4.5	20,761	0.02%
2024/10/30	2	91.00	0	0.00	90.80	2	20,654	0.01%
2024/10/29	2	90.90	1	91.10	91.60	1	20,802	0.00%
2024/10/25	0	0.00	2	92.20	92.20	-2	20,996	-0.01%
2024/10/24	1.1	91.61	1.2	91.93	91.30	-0.1	21,308	0.00%
2024/10/23	1	92.30	7.3	92.46	92.10	-6.3	21,408	-0.03%
2024/10/22	7.2	92.78	6.6	92.41	93.30	0.7	21,571	0.00%
2024/10/21	4	91.11	7.9	93.00	90.90	-3.9	21,814	-0.02%
2024/10/18	7.9	92.70	20.7	93.00	93.20	-12.8	22,227	-0.06%
2024/10/17	0.2	90.77	1.3	91.11	91.60	-1.1	22,362	-0.01%
2024/10/16	9.7	90.56	2.2	90.34	90.30	7.6	22,691	0.03%
2024/10/15	0	0.00	2.2	91.60	91.90	-2.2	22,761	-0.01%
2024/10/11	1	90.90	7	90.70	90.70	-6	23,459	-0.03%
2024/10/09	0	90.90	3	90.97	90.60	-3	24,140	-0.01%
2024/10/08	0	0.00	1.3	91.02	91.40	-1.3	24,555	-0.01%
2024/10/04	2	90.00	2	89.70	90.10	0	24,759	0.00%
2024/10/01	0	0.00	1	90.10	90.70	-1	24,857	0.00%
2024/09/30	2.1	90.61	0	0.00	90.40	2.1	24,899	0.01%
2024/09/27	1.1	91.25	0	0.00	91.30	1.1	25,011	0.00%
2024/09/26	0	0.00	2	93.00	93.00	-2	25,013	-0.01%
2024/09/25	0	0.00	2.2	92.73	93.30	-2.2	25,065	-0.01%
2024/09/24	1	91.50	8	91.80	92.60	-7	25,081	-0.03%
2024/09/23	1.1	90.64	6.6	91.19	91.90	-5.6	24,959	-0.02%
2024/09/20	2.1	90.17	11	90.44	90.80	-8.9	24,779	-0.04%
2024/09/19	2	88.90	4	88.68	89.30	-2	24,364	-0.01%
2024/09/18	5	87.38	3	87.47	87.10	2	24,275	0.01%
2024/09/16	3	86.60	0	0.00	86.80	3	24,356	0.01%
2024/09/13	0.3	86.50	5	86.60	86.70	-4.7	24,457	-0.02%
2024/09/12	1	86.20	1	87.10	85.80	0	24,581	0.00%
2024/09/11	4.1	85.67	30.1	85.40	85.50	-26	24,518	-0.11%
2024/09/10	4	86.72	4	87.68	86.40	0	24,405	0.00%
2024/09/09	20.4	85.87	1	86.10	86.00	19.4	24,202	0.08%
2024/09/06	46	92.04	4.1	92.43	92.50	41.9	23,818	0.18%
2024/09/05	2.1	92.48	4	91.80	92.30	-1.9	23,891	-0.01%
2024/09/04	12.3	90.72	1	91.50	90.50	11.3	23,916	0.05%
2024/09/03	7	93.41	4.3	93.57	93.70	2.7	23,666	0.01%
2024/09/02	12	94.07	5	94.10	94.00	7	23,793	0.03%
2024/08/30	1	92.10	5.2	92.29	91.90	-4.2	23,527	-0.02%
2024/08/29	2.2	91.61	1	91.80	91.30	1.2	23,260	0.01%
2024/08/28	3	91.67	3	91.73	92.00	0	23,201	0.00%
2024/08/27	2	91.95	3.3	91.96	92.20	-1.3	23,547	-0.01%
2024/08/26	2	91.00	4.2	91.86	91.90	-2.2	23,570	-0.01%
2024/08/23	0	0.00	2	89.00	89.00	-2	23,443	-0.01%
2024/08/22	9.3	87.72	2	88.00	88.10	7.3	23,449	0.03%
2024/08/21	2	88.95	1.1	89.35	89.20	0.9	23,410	0.00%
2024/08/20	9.2	88.80	0	0.00	88.80	9.2	23,578	0.04%
2024/08/19	4	90.80	1	90.20	90.00	3	23,460	0.01%
2024/08/16	31.1	92.28	11	91.38	92.40	20.1	23,206	0.09%
2024/08/15	5	89.80	7.2	90.29	89.00	-2.2	22,631	-0.01%
2024/08/14	5	89.00	15.3	89.07	89.30	-10.3	22,604	-0.05%
2024/08/13	0.2	87.40	4	87.33	87.50	-3.8	22,552	-0.02%
2024/08/12	1	86.40	7	87.11	86.80	-6	23,115	-0.03%
2024/08/09	0.3	86.70	4	85.73	86.00	-3.7	23,645	-0.02%
2024/08/08	0	0.00	1.1	82.64	83.10	-1.1	23,424	0.00%
2024/08/07	2	82.50	20	82.32	82.60	-18	23,402	-0.08%
2024/08/06	4.2	80.09	3	80.73	80.70	1.2	23,694	0.00%
2024/08/05	84	80.38	2	79.90	79.00	82	23,480	0.35%
2024/08/02	2	85.75	1	86.60	86.90	1	22,894	0.00%
2024/08/01	2	88.65	1	89.10	88.20	1	22,777	0.00%
2024/07/31	2	86.50	5	88.18	88.20	-3	22,727	-0.01%
2024/07/30	0	0.00	1	85.50	86.50	-1	22,520	0.00%
2024/07/29	4	86.98	1.2	87.12	87.20	2.8	22,530	0.01%
2024/07/26	1.1	82.63	5.1	84.84	84.90	-4	22,333	-0.02%
2024/07/23	4	84.73	6.1	84.83	85.50	-2.1	22,420	-0.01%
2024/07/22	6.2	83.61	5.1	83.87	82.60	1.1	22,386	0.00%
2024/07/19	4.3	85.48	3.4	85.77	86.10	0.8	21,848	0.00%
2024/07/18	5.1	89.68	1	89.90	89.90	4.1	21,122	0.02%
2024/07/17	2	91.90	3	91.87	91.00	-1	20,524	0.00%
2024/07/16	1	90.90	0	0.00	91.70	1	20,248	0.00%
2024/07/15	7	90.34	1	90.90	90.90	6	20,299	0.03%
2024/07/12	7	92.06	3	92.07	91.90	4	20,058	0.02%
2024/07/11	6	92.68	9.7	91.85	92.40	-3.7	19,740	-0.02%
2024/07/10	5.1	89.44	3.2	88.89	89.10	2	19,336	0.01%
2024/07/09	2	86.20	1	86.00	86.00	1	18,931	0.01%
2024/07/08	1	86.00	0	0.00	86.00	1	18,906	0.01%
2024/07/05	1	84.80	1.3	84.73	84.90	-0.3	18,872	0.00%
2024/07/04	1	83.20	6.2	83.93	83.70	-5.2	18,683	-0.03%
2024/07/03	1	83.00	13	82.09	83.30	-12	18,577	-0.06%
2024/07/02	5	80.60	1.3	81.08	81.00	3.7	18,231	0.02%
2024/07/01	0	0.00	2.2	80.20	80.40	-2.2	18,105	-0.01%
2024/06/28	0.1	78.55	9.1	78.95	79.30	-9	17,915	-0.05%
2024/06/27	2	77.95	1	77.90	78.40	1	17,595	0.01%
2024/06/26	0	0.00	3	78.03	77.80	-3	17,536	-0.02%
2024/06/25	2	78.10	0	0.00	78.50	2	17,452	0.01%
2024/06/24	1	78.10	0	0.00	78.10	1	17,366	0.01%
2024/06/21	1	78.20	3	78.23	78.30	-2	17,199	-0.01%
2024/06/20	2	77.20	0	0.00	78.00	2	17,088	0.01%
2024/06/19	0	0.00	4.5	77.57	77.80	-4.5	17,157	-0.03%
2024/06/17	5	76.00	6	75.98	76.00	-1	17,240	-0.01%
2024/06/14	0	0.00	0.6	76.67	76.90	-0.6	17,282	0.00%
2024/06/13	0	0.00	1	76.50	76.20	-1	17,306	-0.01%
2024/06/12	0.1	76.20	0.1	76.10	76.00	0	17,691	0.00%
2024/06/11	8.1	77.68	3.1	77.24	77.30	5.1	17,840	0.03%
2024/06/07	0	0.00	3	75.90	76.00	-3	17,717	-0.02%
2024/06/06	5	74.40	3.1	75.06	75.20	1.9	17,624	0.01%
2024/06/05	0	0.00	1	74.00	74.00	-1	17,547	-0.01%
2024/06/03	1.2	73.49	0.6	73.50	73.80	0.5	17,811	0.00%
2024/05/31	0	0.00	3.6	73.21	73.40	-3.6	17,793	-0.02%
2024/05/30	3	72.07	2	72.50	71.90	1	17,416	0.01%
2024/05/29	3.1	72.77	0	0.00	72.40	3.1	17,207	0.02%
2024/05/28	0.1	73.30	3	73.73	73.80	-3	17,000	-0.02%
2024/05/27	1.1	73.02	0	0.00	73.50	1.1	17,189	0.01%
2024/05/24	0.1	73.00	0.2	73.00	73.30	-0.1	17,134	0.00%
2024/05/23	1	72.50	2	72.35	72.50	-1	16,972	-0.01%
2024/05/22	50.5	73.00	0	0.00	73.50	50.5	16,921	0.30%
2024/05/21	1.1	72.80	0	0.00	72.90	1.1	16,866	0.01%
2024/05/20	1.1	73.63	1	73.50	73.80	0.1	16,774	0.00%
2024/05/17	2	74.75	1	74.00	74.60	1	16,753	0.01%
2024/05/16	0	0.00	27.5	74.39	73.90	-27.5	16,559	-0.17%
2024/05/15	10.7	73.40	9.4	72.94	73.80	1.3	16,076	0.01%
2024/05/14	16	71.02	0	0.00	71.20	16	15,585	0.10%
2024/05/13	1.3	71.21	3	71.53	71.50	-1.7	15,535	-0.01%
2024/05/10	1.2	71.40	7.3	71.47	71.80	-6.1	15,359	-0.04%
2024/05/09	0	0.00	10	70.30	69.90	-10	14,925	-0.07%
2024/05/08	6	69.58	3.1	69.73	69.90	3	14,769	0.02%
2024/05/06	1	70.20	3.1	70.03	70.00	-2.1	14,722	-0.01%
2024/05/03	5.5	69.13	1	69.50	69.00	4.5	14,643	0.03%
2024/05/02	0.1	69.20	0	0.00	69.00	0.1	14,623	0.00%
2024/04/30	0	69.00	0	69.40	69.10	0	14,584	0.00%
2024/04/29	2.1	68.69	1.1	69.55	69.40	1	14,502	0.01%
2024/04/26	2	67.75	2	68.10	67.60	0	14,280	0.00%
2024/04/25	1	66.20	0.1	66.80	66.40	1	14,183	0.01%
2024/04/23	0.1	66.25	0	66.60	66.30	0.1	14,674	0.00%
2024/04/22	0	0.00	1	65.80	66.20	-1	14,818	-0.01%
2024/04/19	4.6	65.08	0.1	65.50	65.00	4.5	14,682	0.03%
2024/04/18	2	65.90	0.1	66.70	66.30	1.9	14,312	0.01%
2024/04/17	6	66.05	1	66.20	66.00	5	14,158	0.04%
2024/04/16	6.9	66.25	0.6	66.22	65.70	6.3	14,009	0.05%
2024/04/15	0.4	67.76	0	0.00	67.40	0.4	13,715	0.00%
2024/04/12	11	67.82	0	0.00	67.80	11	13,827	0.08%
2024/04/11	8.1	68.53	0	0.00	68.40	8.1	13,737	0.06%
2024/04/10	0	0.00	3	69.80	69.20	-3	13,540	-0.02%
2024/04/09	1	70.00	5	69.76	70.00	-4	13,590	-0.03%
2024/04/08	1	68.40	1	68.70	68.70	0	13,482	0.00%
2024/04/03	0.1	68.96	0.6	68.90	68.60	-0.5	13,479	0.00%
2024/04/02	1	69.20	0	0.00	69.50	1	13,362	0.01%
2024/04/01	0.1	69.80	0	0.00	69.50	0.1	13,371	0.00%
2024/03/29	0	0.00	1	69.80	69.70	-1	13,366	-0.01%
2024/03/28	10	69.30	0	0.00	69.30	10	13,306	0.08%
2024/03/27	2	69.30	0.1	69.80	69.80	1.9	13,244	0.01%
2024/03/26	1	69.20	4	69.40	69.60	-3	13,283	-0.02%
2024/03/25	2.1	69.01	0.6	69.10	69.00	1.6	13,373	0.01%
2024/03/22	0	70.10	6	70.60	69.60	-6	13,255	-0.04%
2024/03/21	7.1	70.30	6.1	70.53	70.70	1	13,122	0.01%
2024/03/20	0	0.00	3.1	69.80	69.60	-3.1	13,290	-0.02%
2024/03/19	0	0.00	2.7	69.94	69.80	-2.7	13,945	-0.02%
2024/03/18	3	69.30	2.2	69.41	69.50	0.8	13,834	0.01%
2024/03/15	2	69.50	9	70.22	69.60	-7	13,747	-0.05%
2024/03/14	8.1	70.20	4.1	70.42	70.70	4	13,274	0.03%
2024/03/13	0	0.00	0.2	69.40	69.90	-0.2	13,016	0.00%
2024/03/12	1	69.50	6.1	69.30	69.70	-5.1	13,025	-0.04%
2024/03/11	2.1	69.39	0.1	69.30	69.20	1.9	12,911	0.02%
2024/03/08	0.1	68.70	8.3	68.85	69.20	-8.3	12,838	-0.06%
2024/03/07	1.1	68.17	10.3	68.18	68.10	-9.2	12,575	-0.07%
2024/03/06	0	0.00	1	67.60	67.30	-1	12,463	-0.01%
2024/03/04	0	0.00	2.1	67.65	67.40	-2.1	12,816	-0.02%
2024/03/01	0.1	67.40	1	67.40	67.40	-1	12,878	-0.01%
2024/02/29	2.1	67.83	2.1	67.21	68.00	0.1	12,846	0.00%
2024/02/27	1	66.60	0	0.00	66.90	1	12,588	0.01%
2024/02/26	0	0.00	1	66.80	66.90	-1	12,529	-0.01%
2024/02/23	0	0.00	1	66.70	66.60	-1	12,538	-0.01%
2024/02/22	0	0.00	1	66.40	66.50	-1	12,925	-0.01%
2024/02/20	6	66.50	10	66.48	66.50	-4	13,092	-0.03%
2024/02/19	2	66.35	7.1	66.00	66.10	-5.1	13,089	-0.04%
2024/02/16	0	0.00	3.3	65.73	65.90	-3.3	13,316	-0.02%
2024/02/15	12	65.34	22.1	65.44	65.30	-10.1	13,218	-0.08%
2024/02/01	0	0.00	17	64.57	64.80	-17	12,788	-0.13%
2024/01/31	0	0.00	2.5	64.36	64.50	-2.5	12,743	-0.02%
2024/01/30	0	0.00	4	64.42	64.30	-4	12,664	-0.03%
2024/01/26	1	64.80	10.1	64.83	64.80	-9.1	12,633	-0.07%
2024/01/25	2	64.50	1.1	64.49	64.60	1	12,627	0.01%
2024/01/24	0	0.00	4	64.28	64.40	-4	12,680	-0.03%
2024/01/23	1	63.40	3	63.83	63.90	-2	12,652	-0.02%
2024/01/22	5.1	63.32	0	0.00	63.20	5.1	12,692	0.04%
2024/01/19	2	63.10	0.4	63.10	63.00	1.6	12,624	0.01%
2024/01/18	2.1	62.15	1	62.30	62.30	1.1	12,575	0.01%
2024/01/17	6.4	62.65	0.1	62.70	62.30	6.3	12,378	0.05%
2024/01/16	3.1	63.20	0	0.00	63.20	3.1	12,011	0.03%
2024/01/15	1	64.20	0.1	64.10	64.10	0.9	11,979	0.01%
2024/01/12	1	64.00	0	0.00	64.10	1	12,266	0.01%
2024/01/11	0	0.00	1	64.10	63.90	-1	12,340	-0.01%
2024/01/10	2	63.80	0	0.00	64.00	2	12,641	0.02%
2024/01/09	0	0.00	0.3	64.00	64.00	-0.3	12,669	0.00%
2024/01/08	3	64.20	7.1	64.47	64.10	-4.1	12,707	-0.03%
2024/01/05	3	63.30	0	0.00	63.20	3	12,586	0.02%
2024/01/04	3	63.40	1.3	63.58	63.50	1.7	12,612	0.01%
2024/01/03	8.2	63.49	0.6	63.80	63.70	7.5	12,742	0.06%
2024/01/02	4	64.50	0	0.00	64.60	4	12,604	0.03%
2023/12/29	7	64.60	1	64.40	64.80	6	12,693	0.05%
2023/12/28	2.7	64.50	0.1	64.80	64.90	2.6	12,834	0.02%
2023/12/27	0	0.00	8	64.41	64.60	-8	12,812	-0.06%
2023/12/26	0	64.00	0	0.00	64.30	0	12,796	0.00%
2023/12/22	1.1	63.50	0	0.00	63.50	1.1	12,920	0.01%
2023/12/21	1.1	63.12	0	0.00	63.40	1.1	13,057	0.01%
2023/12/20	10.1	63.70	0	0.00	63.60	10.1	13,042	0.08%
2023/12/19	5.1	63.80	0	0.00	63.90	5.1	13,026	0.04%
2023/12/18	3	64.27	0	0.00	64.50	3	13,092	0.02%
2023/12/15	2.1	65.28	3	64.97	65.10	-0.9	13,080	-0.01%
2023/12/14	0	0.00	16.2	64.96	65.20	-16.2	12,662	-0.13%
2023/12/13	3.1	62.84	5.2	63.00	62.90	-2.1	11,823	-0.02%
2023/12/11	3.1	62.87	0	0.00	62.90	3.1	11,981	0.03%
2023/12/07	4.1	62.68	0	0.00	63.20	4.1	11,888	0.03%
2023/12/05	2	63.70	0	0.00	64.10	2	11,639	0.02%
2023/12/04	0.1	63.80	0.1	64.10	64.40	-0.1	11,562	0.00%
2023/12/01	4	63.80	2.2	63.98	63.80	1.8	11,614	0.02%
2023/11/30	4.2	64.19	0.1	63.90	64.40	4.1	11,635	0.04%
2023/11/29	0	0.00	0.1	63.76	63.70	-0.1	11,359	0.00%
2023/11/28	0	0.00	0.3	63.90	63.90	-0.3	11,377	0.00%
2023/11/27	1	63.50	0.3	63.92	63.50	0.7	11,505	0.01%
2023/11/22	2	64.50	4	64.43	64.60	-2	11,573	-0.02%
2023/11/21	0.1	64.50	8.1	64.53	64.90	-8	11,556	-0.07%
2023/11/20	3	63.43	1	63.30	63.50	2	11,121	0.02%
2023/11/17	5.5	63.13	7.6	63.02	63.20	-2.1	11,019	-0.02%
2023/11/16	0.1	62.80	3.1	62.96	62.90	-2.9	10,907	-0.03%
2023/11/15	2.6	62.62	14	62.22	62.70	-11.4	10,849	-0.11%
2023/11/14	0	0.00	0.1	61.50	61.70	-0.1	10,586	0.00%
2023/11/13	1	61.50	1	61.60	61.70	0	10,655	0.00%
2023/11/10	5	61.10	5	61.50	61.50	0	10,782	0.00%
2023/11/09	1	61.40	1	61.40	61.70	0	11,043	0.00%
2023/11/08	1	61.20	0	0.00	61.70	1	11,345	0.01%
2023/11/07	0.1	61.28	2	61.45	61.50	-1.9	11,421	-0.02%
2023/11/06	0.1	61.30	16	61.59	61.50	-15.9	11,533	-0.14%
2023/11/03	4	60.88	1	61.10	61.30	3	11,525	0.03%
2023/11/02	0	0.00	2	60.80	60.90	-2	11,606	-0.02%
2023/11/01	0.1	60.10	14	60.10	60.00	-14	11,598	-0.12%
2023/10/31	2	60.10	13.4	60.00	60.10	-11.4	11,596	-0.10%
2023/10/30	0	0.00	2	59.80	59.80	-2	11,953	-0.02%
2023/10/27	0	0.00	0.2	60.00	60.30	-0.2	12,134	0.00%
2023/10/26	2	59.90	2	59.90	59.60	0	12,483	0.00%
2023/10/25	4	60.05	1	60.10	60.00	3	12,502	0.02%
2023/10/24	0.1	60.03	0	0.00	59.90	0.1	12,831	0.00%
2023/10/23	4.2	59.79	0	0.00	59.90	4.2	12,972	0.03%
2023/10/20	4.1	59.46	2	60.50	60.70	2.1	12,837	0.02%
2023/10/18	0	61.30	0.5	61.20	61.40	-0.5	12,692	0.00%
2023/10/17	0	0.00	4	61.10	61.30	-4	12,598	-0.03%
2023/10/16	1.1	60.90	1	60.90	61.00	0.1	13,008	0.00%
2023/10/13	5.1	60.82	0	60.90	60.90	5.1	13,435	0.04%
2023/10/12	2.8	61.37	5	61.30	61.70	-2.2	13,830	-0.02%
2023/10/11	0.2	61.23	12	61.42	61.60	-11.9	13,883	-0.09%
2023/10/06	1	60.60	0	0.00	60.70	1	13,848	0.01%
2023/10/05	1	60.60	1	60.50	60.50	0	14,091	0.00%
2023/10/04	6.5	59.83	0	0.00	59.70	6.5	14,204	0.05%
2023/10/03	2.1	60.35	0	0.00	60.50	2.1	14,058	0.01%
2023/10/02	1.1	60.80	0	0.00	60.80	1.1	14,187	0.01%
2023/09/28	1	60.80	0	60.80	60.70	1	14,444	0.01%
2023/09/27	1.4	60.39	0	0.00	60.60	1.4	14,373	0.01%
2023/09/26	4.4	60.58	0	0.00	60.60	4.4	14,355	0.03%
2023/09/25	1	61.10	0	0.00	61.30	1	14,201	0.01%
2023/09/22	12.1	61.07	0	0.00	61.00	12.1	14,276	0.08%
2023/09/21	1.3	61.62	0	0.00	61.40	1.3	14,252	0.01%
2023/09/20	0.2	62.20	0	0.00	62.10	0.2	14,145	0.00%
2023/09/19	0	0.00	0.1	62.70	62.60	-0.1	14,108	0.00%
2023/09/18	1	62.60	2.2	62.65	62.80	-1.2	14,238	-0.01%
2023/09/14	3	62.70	22	62.72	62.90	-19	14,131	-0.13%
2023/09/13	0	0.00	4	62.40	62.40	-4	14,265	-0.03%
2023/09/12	2	62.05	2	62.05	62.10	0	14,457	0.00%
2023/09/11	0.1	62.20	0	0.00	61.90	0.1	14,442	0.00%
2023/09/07	1	61.20	0	0.00	61.20	1	14,888	0.01%
2023/09/06	4.3	61.60	0	0.00	61.40	4.3	14,932	0.03%
2023/09/05	14	61.89	0	0.00	61.80	14	14,867	0.09%
2023/09/04	2.1	62.21	0	0.00	62.20	2.1	15,154	0.01%
2023/09/01	1.1	64.90	16.2	64.56	64.80	-15.1	15,252	-0.10%
2023/08/31	4.3	64.03	0	0.00	63.60	4.3	15,202	0.03%
2023/08/30	3	64.27	0	0.00	64.50	3	15,332	0.02%
2023/08/29	1	64.20	1	64.10	64.40	0	15,360	0.00%
2023/08/28	3	63.77	3.5	63.89	64.10	-0.5	15,470	0.00%
2023/08/25	3	62.83	0	0.00	62.80	3	15,792	0.02%
2023/08/24	1	63.00	6.1	63.20	63.30	-5.1	15,792	-0.03%
2023/08/23	2	63.00	2	63.10	62.80	0	15,914	0.00%
2023/08/22	11	62.80	0	0.00	62.80	11	15,989	0.07%
2023/08/21	10.2	62.77	1	62.60	63.10	9.2	16,090	0.06%
2023/08/18	3.1	62.48	0	0.00	62.40	3.1	16,100	0.02%
2023/08/17	5.1	62.08	4.3	62.35	62.50	0.8	16,188	0.01%
2023/08/16	3.1	62.61	2	62.90	62.50	1.1	16,093	0.01%
2023/08/15	1	63.90	6	63.20	63.50	-5	16,282	-0.03%
2023/08/14	3.1	63.64	27.6	63.91	63.90	-24.6	16,421	-0.15%
2023/08/11	0.1	65.50	0	0.00	65.40	0.1	16,400	0.00%
2023/08/10	6	65.30	1	65.40	65.40	5	16,416	0.03%
2023/08/09	0	0.00	7.7	65.11	65.30	-7.7	16,407	-0.05%
2023/08/07	0	65.15	11	65.32	65.50	-11	16,382	-0.07%
2023/08/04	12	64.62	0	0.00	64.80	12	16,316	0.07%
2023/08/02	37.2	65.29	1.2	65.59	65.10	36.1	16,297	0.22%
2023/08/01	12	65.60	37.3	66.41	66.50	-25.3	15,960	-0.16%
2023/07/31	31	65.53	22	66.16	65.50	9	15,665	0.06%
2023/07/28	21	65.40	0	0.00	65.40	21	15,362	0.14%
2023/07/27	7.1	65.30	45.1	65.05	65.50	-38	15,296	-0.25%
2023/07/26	11	63.21	14	63.71	64.50	-3	15,046	-0.02%
2023/07/25	0	0.00	0.1	63.00	62.90	-0.1	15,020	0.00%
2023/07/21	2	62.90	0.1	63.10	63.00	1.9	15,021	0.01%
2023/07/20	12	63.43	20.1	63.40	63.50	-8.1	14,889	-0.05%
2023/07/19	33	64.73	0	0.00	64.80	33	14,630	0.23%
2023/07/18	7.5	65.69	13	65.45	65.60	-5.5	14,191	-0.04%
2023/07/17	22.1	64.26	129	64.83	65.00	-106.9	13,720	-0.78%	大賣/鉅額交易
2023/07/14	0.1	62.30	2	62.35	62.50	-2	13,211	-0.01%
2023/07/13	2	61.85	5.4	61.70	61.70	-3.4	13,027	-0.03%
2023/07/12	0.7	62.00	2	62.00	62.00	-1.3	12,912	-0.01%
2023/07/11	0.3	61.36	7	61.31	61.40	-6.8	12,824	-0.05%
2023/07/10	0.5	60.50	0	0.00	60.20	0.5	12,675	0.00%
2023/07/07	4.3	59.91	0	0.00	60.00	4.3	12,651	0.03%
2023/07/06	8	60.63	10	60.30	60.30	-2	12,548	-0.02%
2023/07/05	1.2	61.13	0	0.00	61.00	1.2	12,260	0.01%
2023/07/04	4.2	61.04	0	0.00	60.90	4.2	12,220	0.03%
2023/07/03	1.1	61.10	0	0.00	61.30	1.1	12,203	0.01%
2023/06/30	3.1	60.91	0	0.00	60.80	3.1	12,278	0.03%
2023/06/29	0.2	61.30	1	61.90	61.30	-0.8	12,180	-0.01%
2023/06/28	0	0.00	3	61.10	61.40	-3	12,081	-0.02%
2023/06/27	1.1	60.72	0	0.00	60.60	1.1	12,038	0.01%
2023/06/26	3.1	61.00	0	0.00	60.80	3.1	11,997	0.03%
2023/06/21	2.1	61.20	2	61.25	61.40	0.1	11,924	0.00%
2023/06/19	1	60.80	2	61.15	61.30	-1	12,081	-0.01%
2023/06/16	15	61.63	0	0.00	61.10	15	12,007	0.12%
2023/06/15	11	61.77	11	61.59	61.60	0	11,954	0.00%
2023/06/14	12.2	61.48	19	61.83	61.80	-6.8	12,219	-0.06%
2023/06/13	3	61.13	0	0.00	61.10	3	12,343	0.02%
2023/06/12	0.1	61.50	3	61.30	61.20	-3	12,213	-0.02%
2023/06/09	7	61.03	5	61.18	61.20	2	12,360	0.02%
2023/06/08	20.2	60.89	1	60.90	60.80	19.2	12,494	0.15%
2023/06/07	1.8	61.83	6	61.87	61.80	-4.2	12,352	-0.03%
2023/06/06	1.3	61.65	0	0.00	61.90	1.3	12,304	0.01%
2023/06/05	4	61.85	8	61.83	61.70	-4	12,299	-0.03%
2023/06/02	101	60.50	20.1	60.80	60.60	80.9	12,012	0.67%	大買/
2023/06/01	2.2	60.36	0	0.00	60.40	2.2	12,041	0.02%
2023/05/31	0	0.00	3	61.20	60.80	-3	11,927	-0.03%
2023/05/30	22	61.03	4	61.38	60.80	18	11,582	0.16%
2023/05/29	0	0.00	1.1	61.37	61.10	-1.1	11,633	-0.01%
2023/05/26	1.2	60.10	0	0.00	60.50	1.2	11,608	0.01%
2023/05/25	3.4	60.49	0	0.00	60.40	3.4	11,589	0.03%
2023/05/24	2.2	60.96	4	61.05	61.40	-1.8	11,565	-0.02%
2023/05/23	2.1	61.41	2.7	61.96	61.40	-0.6	11,496	-0.01%
2023/05/22	1	61.70	1.3	61.64	61.70	-0.3	11,417	0.00%
2023/05/19	1	61.70	2.4	61.71	61.60	-1.4	11,470	-0.01%
2023/05/18	1	60.80	5.4	60.82	61.10	-4.3	11,160	-0.04%
2023/05/17	0	0.00	17.9	60.11	60.20	-17.9	10,900	-0.16%
2023/05/16	1	59.40	3	59.73	59.80	-2	10,761	-0.02%
2023/05/15	0	0.00	1.5	59.37	59.40	-1.5	10,721	-0.01%
2023/05/12	0.1	59.20	1.4	59.22	59.00	-1.3	10,668	-0.01%
2023/05/11	0.1	59.40	0	0.00	59.50	0.1	10,614	0.00%
2023/05/10	1.2	58.96	0.1	59.20	59.20	1.1	10,585	0.01%
2023/05/09	1	59.20	2	59.40	59.50	-1	10,632	-0.01%
2023/05/08	0.1	59.30	5	59.30	59.40	-5	10,733	-0.05%
2023/05/05	0	0.00	0.1	59.10	59.10	-0.1	10,707	0.00%
2023/05/04	0	0.00	1	58.90	59.10	-1	10,960	-0.01%
2023/05/03	10.1	58.50	0	0.00	58.60	10.1	11,141	0.09%
2023/05/02	10.6	58.51	0	0.00	58.80	10.6	11,425	0.09%
2023/04/28	1	59.10	2	59.00	59.00	-1	11,833	-0.01%
2023/04/27	2	57.75	5	57.90	57.70	-3	11,860	-0.03%
2023/04/26	1.1	57.23	0	0.00	57.80	1.1	11,935	0.01%
2023/04/25	0	0.00	0	57.90	57.50	0	11,854	0.00%
2023/04/21	0.1	58.20	3	58.20	57.90	-3	12,012	-0.02%
2023/04/19	1	58.20	0	0.00	58.20	1	12,308	0.01%
2023/04/18	0	0.00	3	58.60	58.60	-3	12,313	-0.02%
2023/04/14	0.1	58.30	7.1	58.33	58.60	-7	12,465	-0.06%
2023/04/13	0	0.00	0.2	57.60	57.40	-0.2	12,353	0.00%
2023/04/12	0	0.00	1	57.20	57.30	-1	12,300	-0.01%
2023/04/11	0.1	57.08	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	0	0.00	1	57.10	57.10	-1	12,282	-0.01%
2023/04/06	0.1	56.90	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	0	0.00	1	56.70	56.50	-1	12,223	-0.01%
2023/03/30	2	56.80	0	0.00	56.80	2	12,212	0.02%
2023/03/28	0	0.00	10	56.50	56.50	-10	12,543	-0.08%
2023/03/27	6	56.05	0	0.00	56.30	6	12,707	0.05%
2023/03/24	2	56.10	0	0.00	56.30	2	13,079	0.02%
2023/03/23	0	0.00	2	56.50	56.50	-2	13,077	-0.02%
2023/03/22	3	55.80	0	0.00	56.20	3	13,097	0.02%
2023/03/21	0.1	55.30	0	0.00	55.30	0.1	13,028	0.00%
2023/03/20	7.4	55.05	0	0.00	55.00	7.4	13,252	0.06%
2023/03/17	13	55.77	1	55.80	55.50	12	13,148	0.09%
2023/03/16	11.1	55.40	0	0.00	55.10	11.1	13,023	0.09%
2023/03/15	4.1	56.75	0	0.00	56.50	4.1	12,799	0.03%
2023/03/14	4.7	56.74	7	56.70	56.70	-2.3	12,817	-0.02%
2023/03/13	2.1	57.65	20	57.60	57.70	-17.9	12,695	-0.14%
2023/03/10	11.5	58.50	1	58.30	58.30	10.5	12,600	0.08%
2023/03/09	2	59.50	0	0.00	59.40	2	12,587	0.02%
2023/03/08	2.1	59.56	0	0.00	60.00	2.1	13,017	0.02%
2023/03/07	2.4	59.71	0.8	60.00	59.80	1.6	13,258	0.01%
2023/03/06	10.1	59.70	7.4	60.00	60.00	2.7	13,412	0.02%
2023/03/02	3	58.90	3	59.20	59.40	0	13,702	0.00%
2023/03/01	9.7	59.17	0.1	59.60	59.00	9.6	13,838	0.07%
2023/02/24	3	59.57	0	0.00	60.00	3	13,752	0.02%
2023/02/23	1	59.80	0	0.00	59.80	1	13,705	0.01%
2023/02/22	3	59.53	0.2	59.80	59.90	2.8	13,657	0.02%
2023/02/21	0.1	60.30	0.2	60.36	60.20	-0.1	13,571	0.00%
2023/02/20	0	0.00	2	60.90	60.70	-2	13,746	-0.01%
2023/02/17	0.1	60.10	5	60.26	60.30	-4.9	13,818	-0.04%
2023/02/16	0	0.00	0.1	59.90	59.40	-0.1	13,941	0.00%
2023/02/15	3.1	59.50	2.2	60.17	59.50	0.9	14,446	0.01%
2023/02/14	8	59.89	0	0.00	60.10	8	14,414	0.06%
2023/02/13	5.1	59.69	0	0.00	59.50	5.1	14,449	0.03%
2023/02/10	5.1	58.86	3.8	59.00	58.90	1.4	14,442	0.01%
2023/02/09	0	0.00	2	59.15	59.10	-2	14,470	-0.01%
2023/02/08	4	59.20	0	0.00	59.20	4	14,506	0.03%
2023/02/06	1.1	59.58	5	59.48	59.40	-3.9	14,380	-0.03%
2023/02/03	8	59.90	0	0.00	59.80	8	14,258	0.06%
2023/02/02	3	60.10	1	60.60	60.50	2	14,283	0.01%
2023/02/01	12.1	59.98	0	0.00	60.00	12.1	14,100	0.09%
2023/01/31	1.1	60.21	0.1	60.50	60.20	1	14,018	0.01%
2023/01/30	0.2	60.43	15.1	61.15	61.00	-15	13,815	-0.11%
2023/01/17	0	59.80	3.6	59.89	59.80	-3.6	13,454	-0.03%
2023/01/16	1	59.30	1.2	59.36	59.40	-0.2	13,298	0.00%
2023/01/13	0	0.00	0.4	58.88	58.70	-0.4	13,228	0.00%
2023/01/12	0.1	58.60	4	58.70	58.90	-3.9	13,367	-0.03%
2023/01/11	1.1	58.40	2	58.25	58.10	-1	13,519	-0.01%
2023/01/09	0	0.00	5	59.38	59.60	-5	13,546	-0.04%
2023/01/06	1.1	58.30	4.3	58.29	58.50	-3.2	13,433	-0.02%
2023/01/05	0	0.00	13.1	58.15	58.50	-13.1	13,640	-0.10%
2023/01/04	0.1	57.20	5	57.08	57.20	-4.9	13,576	-0.04%
2023/01/03	0.9	56.01	2	56.35	56.40	-1.1	13,773	-0.01%
2022/12/30	0	0.00	7	56.30	56.30	-7	13,759	-0.05%
2022/12/29	1	56.21	1	56.20	56.00	0	13,846	0.00%
2022/12/28	1	56.70	1.1	56.71	56.70	-0.1	13,972	0.00%
2022/12/27	0	0.00	2	57.20	57.10	-2	14,063	-0.01%
2022/12/26	1	56.80	2	56.85	56.80	-1	14,274	-0.01%
2022/12/23	1	56.70	0.5	56.80	56.70	0.5	14,784	0.00%
2022/12/21	0.1	56.40	0	56.30	56.20	0	15,258	0.00%
2022/12/20	8.1	55.93	2	56.30	56.20	6.1	15,379	0.04%
2022/12/19	1	56.40	0	0.00	56.60	1	15,446	0.01%
2022/12/16	23.5	56.65	0	0.00	56.10	23.5	15,360	0.15%
2022/12/15	14	56.99	1	56.60	57.30	13	15,307	0.08%
2022/12/14	1	57.70	2.1	57.99	57.50	-1.1	15,496	-0.01%
2022/12/13	2	57.80	2	58.00	57.60	0	15,523	0.00%
2022/12/12	4.2	55.54	0	0.00	57.50	4.2	15,523	0.03%
2022/12/09	0	0.00	30	57.38	57.50	-30	15,492	-0.19%
2022/12/08	5.4	57.21	2	57.60	57.00	3.4	15,543	0.02%
2022/12/07	4	58.20	0	0.00	58.20	4	15,569	0.03%
2022/12/06	1.3	58.58	0	0.00	58.40	1.3	15,598	0.01%
2022/12/05	1.3	59.62	0.2	59.63	59.20	1.2	15,665	0.01%
2022/12/02	7.2	59.85	2.3	60.41	60.10	5	15,697	0.03%
2022/12/01	2.2	61.04	2.2	61.40	60.40	-0.1	15,818	0.00%
2022/11/30	2	60.50	16.1	60.51	60.80	-14.1	15,651	-0.09%
2022/11/29	5.1	59.59	8	59.00	59.60	-2.9	15,187	-0.02%
2022/11/28	3	57.40	5.1	58.15	57.90	-2.1	14,933	-0.01%
2022/11/25	0.1	57.53	3	57.93	57.90	-2.9	14,874	-0.02%
2022/11/24	1	57.50	6	57.60	57.70	-5	14,815	-0.03%
2022/11/23	0	0.00	9	57.13	57.10	-9	14,784	-0.06%
2022/11/22	0.1	55.80	1	55.50	55.90	-0.9	14,719	-0.01%
2022/11/21	0.1	55.30	6	55.45	55.50	-6	14,781	-0.04%
2022/11/18	1	55.30	0	0.00	55.30	1	14,865	0.01%
2022/11/17	0	0.00	2	55.50	55.50	-2	14,939	-0.01%
2022/11/16	2	55.50	0	0.00	55.50	2	15,000	0.01%
2022/11/15	0	55.90	4.4	56.14	56.40	-4.3	14,972	-0.03%
2022/11/14	9.4	55.82	11.1	56.22	56.30	-1.7	14,896	-0.01%
2022/11/11	0.1	54.30	30.1	54.96	55.50	-30	14,748	-0.20%
2022/11/10	0.1	53.07	5	52.98	52.80	-4.9	14,303	-0.03%
2022/11/09	0.1	53.80	0	0.00	53.70	0.1	14,324	0.00%
2022/11/08	0.2	53.16	3.5	53.05	53.20	-3.3	14,272	-0.02%
2022/11/07	0	0.00	1	52.50	52.80	-1	14,314	-0.01%
2022/11/04	0.2	51.58	0	0.00	51.50	0.2	14,616	0.00%
2022/11/03	2.1	51.55	1	51.70	51.70	1.1	14,659	0.01%
2022/11/02	26.3	51.70	0	0.00	51.90	26.3	14,696	0.18%
2022/11/01	0.1	51.20	0.2	51.53	52.00	-0.1	14,820	0.00%
2022/10/31	2.1	51.21	3.3	51.60	51.00	-1.2	15,003	-0.01%
2022/10/28	0	0.00	1	51.40	51.50	-1	15,117	-0.01%
2022/10/27	1	51.20	5	51.22	51.10	-4	15,265	-0.03%
2022/10/26	0	0.00	62.6	50.36	50.40	-62.6	15,365	-0.41%
2022/10/25	11.2	49.81	0	49.50	49.95	11.2	15,349	0.07%
2022/10/24	1	49.80	0.1	50.10	49.80	0.9	15,418	0.01%
2022/10/21	109.1	49.79	0	0.00	49.65	109.1	15,610	0.70%	大買/鉅額交易
2022/10/20	2	49.45	0	0.00	49.95	2	16,274	0.01%
2022/10/19	3	50.67	0	0.00	50.40	3	16,593	0.02%
2022/10/18	3.5	49.43	2	49.60	50.50	1.5	16,666	0.01%
2022/10/17	13.1	48.32	10	48.65	48.70	3.1	16,711	0.02%
2022/10/14	21.2	48.61	11	48.45	48.45	10.2	16,847	0.06%
2022/10/13	6.6	48.40	0	0.00	48.15	6.6	17,060	0.04%
2022/10/12	11.1	49.79	0	0.00	49.60	11.1	17,138	0.06%
2022/10/11	3.2	49.74	30	49.65	49.50	-26.8	17,391	-0.15%
2022/10/07	0	50.80	0	0.00	50.70	0	17,483	0.00%
2022/10/06	30.1	50.90	0	0.00	50.70	30.1	17,702	0.17%
2022/10/05	162.1	50.57	20	50.64	50.60	142.1	17,977	0.79%	大買/鉅額交易
2022/10/04	1	49.35	1	48.85	49.45	0	18,198	0.00%
2022/10/03	4.2	49.18	15	48.96	48.90	-10.8	18,097	-0.06%
2022/09/30	2.1	49.35	5	50.00	49.90	-2.9	18,121	-0.02%
2022/09/29	5.1	50.34	1	50.50	50.30	4.1	17,935	0.02%
2022/09/28	29.2	50.86	6	50.52	50.10	23.2	17,904	0.13%
2022/09/27	3.2	52.01	0	0.00	51.90	3.2	17,867	0.02%
2022/09/26	7.6	52.86	0	0.00	52.90	7.6	17,813	0.04%
2022/09/23	1.2	53.87	0	0.00	53.80	1.2	17,932	0.01%
2022/09/22	14	53.19	11	53.75	54.40	3	18,087	0.02%
2022/09/21	372.1	56.70	0	0.00	56.50	372.1	17,955	2.07%	大買/鉅額交易
2022/09/20	4	57.15	10	57.00	56.90	-6	17,821	-0.03%
2022/09/19	8	56.70	1	57.00	56.80	7	17,853	0.04%
2022/09/16	0.2	56.60	0	0.00	56.50	0.2	17,869	0.00%
2022/09/15	2.2	56.91	2	56.80	56.80	0.2	17,757	0.00%
2022/09/14	15.5	56.47	0	0.00	56.70	15.5	17,795	0.09%
2022/09/13	0.4	57.86	1	57.70	57.70	-0.7	17,951	0.00%
2022/09/12	1.1	57.30	0	0.00	57.30	1.1	18,122	0.01%
2022/09/08	1	56.50	0	0.00	56.50	1	18,203	0.01%
2022/09/07	4.4	56.05	0	0.00	56.10	4.4	18,272	0.02%
2022/09/06	0.1	56.90	0.3	56.90	56.90	-0.3	18,236	0.00%
2022/09/05	2.1	56.70	4	56.50	56.60	-1.9	18,410	-0.01%
2022/09/02	3	56.77	0	0.00	56.60	3	18,653	0.02%
2022/09/01	5.3	56.69	1	56.80	57.10	4.3	18,831	0.02%
2022/08/31	1	57.40	1	57.60	57.40	0	18,843	0.00%
2022/08/30	7.2	57.53	0	0.00	57.30	7.2	18,747	0.04%
2022/08/29	3.3	57.54	0	0.00	57.60	3.3	18,924	0.02%
2022/08/25	11	59.03	1	59.00	58.30	10	18,981	0.05%
2022/08/24	4	58.20	0	0.00	58.30	4	19,096	0.02%
2022/08/23	4.4	58.30	0	0.00	58.20	4.4	20,315	0.02%
2022/08/22	3	58.80	0	0.00	58.80	3	20,608	0.01%
2022/08/19	2	59.70	0	0.00	60.00	2	20,843	0.01%
2022/08/18	6.7	59.96	0	0.00	60.00	6.7	21,181	0.03%
2022/08/16	2	59.90	50	60.00	60.00	-48	21,915	-0.22%
2022/08/15	2	60.05	1	60.30	60.10	1	22,460	0.00%
2022/08/11	9.1	59.71	8	59.45	59.90	1.1	22,914	0.00%
2022/08/10	0	58.10	2	58.15	58.20	-2	23,040	-0.01%
2022/08/09	1	58.20	0.2	58.20	57.90	0.9	23,536	0.00%
2022/08/08	1	57.50	6	57.95	58.10	-5	24,189	-0.02%
2022/08/05	0	0.00	2	57.05	57.00	-2	24,727	-0.01%
2022/08/04	0.2	56.15	1	56.10	56.00	-0.8	25,216	0.00%
2022/08/03	1	55.80	0	0.00	56.60	1	25,415	0.00%
2022/08/02	12.2	55.75	10	55.90	56.60	2.2	25,976	0.01%
2022/08/01	0.2	56.30	11	56.50	56.60	-10.8	26,481	-0.04%
2022/07/29	12.3	55.86	16	56.55	56.10	-3.7	27,374	-0.01%
2022/07/28	12.1	56.00	27	56.44	56.30	-14.9	27,378	-0.05%
2022/07/27	46.3	54.80	18	55.18	55.30	28.3	27,223	0.10%
2022/07/26	17.1	59.03	38	59.47	59.20	-20.9	26,627	-0.08%
2022/07/25	5	58.36	5.2	58.90	59.20	-0.2	26,269	0.00%
2022/07/22	5	58.30	4	58.20	58.40	1	26,169	0.00%
2022/07/21	1	58.20	0	0.00	58.40	1	26,216	0.00%
2022/07/20	12	58.11	0	0.00	58.10	12	26,099	0.05%
2022/07/19	28.9	58.62	0	0.00	58.60	28.9	26,050	0.11%
2022/07/18	10	58.80	6.4	59.32	59.60	3.6	25,942	0.01%
2022/07/15	7	57.59	0	0.00	57.30	7	25,728	0.03%
2022/07/14	1.1	58.25	0	0.00	58.30	1.1	25,586	0.00%
2022/07/13	1	57.80	5.1	58.52	58.70	-4.1	25,488	-0.02%
2022/07/12	23.4	56.64	13	56.12	55.80	10.4	25,377	0.04%
2022/07/11	1	58.20	6	58.78	58.20	-5	25,036	-0.02%
2022/07/08	3	59.20	6	58.90	58.90	-3	25,076	-0.01%
2022/07/07	7	58.10	3.2	59.59	59.20	3.8	24,927	0.02%
2022/07/06	5.2	58.55	2	58.60	58.20	3.2	24,827	0.01%
2022/07/05	2	59.70	20.5	59.75	60.30	-18.5	24,783	-0.07%
2022/07/04	2	58.05	2.2	58.10	57.90	-0.2	24,607	0.00%
2022/07/01	31.2	58.76	16	58.49	58.30	15.2	24,789	0.06%
2022/06/30	6	60.17	10.8	60.12	59.80	-4.8	24,569	-0.02%
2022/06/29	6	60.75	5	60.66	60.80	1	24,593	0.00%
2022/06/28	1.1	61.33	10	61.90	61.60	-8.9	24,565	-0.04%
2022/06/27	0.2	62.57	0.1	62.30	61.90	0.1	24,701	0.00%
2022/06/24	2	61.80	3.2	62.15	61.90	-1.2	24,659	0.00%
2022/06/23	13	60.98	0	0.00	61.10	13	24,684	0.05%
2022/06/22	6.4	61.85	0.3	62.10	61.70	6.1	24,595	0.02%
2022/06/21	2	60.80	33.3	62.43	63.20	-31.3	24,682	-0.13%
2022/06/20	6.3	60.02	4	61.05	60.20	2.3	24,679	0.01%
2022/06/17	9.6	61.01	2	60.95	60.80	7.6	24,543	0.03%
2022/06/16	9.2	62.47	4	62.50	61.90	5.2	24,428	0.02%
2022/06/15	4	61.88	0	0.00	61.80	4	24,586	0.02%
2022/06/14	2.1	61.90	0	0.00	62.00	2.1	24,679	0.01%
2022/06/13	10.2	61.66	2	61.90	61.80	8.2	24,582	0.03%
2022/06/10	1	62.60	0	0.00	62.90	1	24,422	0.00%
2022/06/09	3	63.30	3	63.30	63.40	0	24,384	0.00%
2022/06/08	1	63.70	2	63.80	63.80	-1	24,372	0.00%
2022/06/07	6	63.65	0	0.00	63.40	6	24,563	0.02%
2022/06/06	1.1	63.50	0	0.00	64.00	1.1	24,544	0.00%
2022/06/02	6	63.23	0	0.00	63.70	6	25,130	0.02%
2022/06/01	5.6	63.44	0	0.00	63.60	5.6	25,783	0.02%
2022/05/31	3	62.77	5.1	63.49	64.10	-2.1	25,952	-0.01%
2022/05/30	8	63.00	29.1	62.92	63.20	-21.1	24,693	-0.09%
2022/05/27	4	60.95	16	60.89	61.30	-12	24,505	-0.05%
2022/05/26	2.2	60.06	2	60.30	59.70	0.2	24,455	0.00%
2022/05/25	24.3	59.74	8	59.38	59.50	16.3	24,745	0.07%
2022/05/24	8.2	60.37	14	60.49	60.10	-5.9	24,729	-0.02%
2022/05/23	36.4	60.64	5	60.42	60.50	31.4	24,463	0.13%
2022/05/20	9.1	61.89	17	61.90	61.80	-8	24,138	-0.03%
2022/05/19	30.6	61.65	2	61.80	61.60	28.6	23,987	0.12%
2022/05/18	22.1	63.76	8	62.78	63.70	14.1	23,626	0.06%
2022/05/17	5.3	61.88	6	62.38	61.60	-0.7	23,407	0.00%
2022/05/16	8.1	62.42	5	62.30	62.40	3.1	23,070	0.01%
2022/05/13	31.1	63.44	16	63.30	63.50	15.1	22,557	0.07%
2022/05/12	18.8	64.42	62	63.85	63.30	-43.2	22,023	-0.20%
2022/05/11	18.9	66.20	4	66.15	66.20	14.9	21,432	0.07%
2022/05/10	42.6	66.78	27	66.50	67.10	15.6	21,167	0.07%
2022/05/09	51.9	68.81	5	69.12	67.80	46.9	20,607	0.23%
2022/05/06	36.1	70.92	13	71.03	71.30	23.1	20,087	0.11%
2022/05/05	10.1	74.87	3	74.43	74.50	7.1	19,489	0.04%
2022/05/04	0	0.00	11	74.35	74.60	-11	19,498	-0.06%
2022/04/29	1	73.80	1	74.50	74.40	0	20,183	0.00%
2022/04/28	2.4	72.88	0	0.00	73.40	2.4	20,493	0.01%
2022/04/27	4.2	73.47	5	73.72	73.20	-0.8	20,536	0.00%
2022/04/26	3.2	74.80	0	0.00	75.10	3.2	20,477	0.02%
2022/04/25	2.1	74.36	0	0.00	74.80	2.1	20,531	0.01%
2022/04/21	1	74.10	2	74.25	74.60	-1	20,967	0.00%
2022/04/20	1	73.90	1	73.90	74.90	0	21,629	0.00%
2022/04/19	1.2	73.73	0	0.00	73.50	1.2	22,024	0.01%
2022/04/18	3.3	74.15	10	73.50	73.90	-6.8	23,113	-0.03%
2022/04/15	1.1	75.20	0	0.00	75.10	1.1	23,008	0.00%
2022/04/14	2	75.65	0	0.00	75.60	2	23,233	0.01%
2022/04/13	0	0.00	0.1	76.30	76.40	-0.1	23,341	0.00%
2022/04/12	3.2	75.78	3	75.90	75.80	0.2	23,389	0.00%
2022/04/11	3	76.03	2	76.80	76.50	1	23,312	0.00%
2022/04/08	2	76.05	11	76.03	76.30	-9	23,313	-0.04%
2022/04/07	2	76.30	7	76.30	76.00	-5	23,325	-0.02%
2022/04/06	5.1	76.98	0	0.00	77.50	5.1	23,191	0.02%
2022/04/01	0.2	76.80	112.1	76.89	77.10	-111.9	23,165	-0.48%	大賣/鉅額交易
2022/03/31	5	76.54	14	76.59	76.50	-9	22,973	-0.04%
2022/03/30	10	76.10	8	75.89	76.10	2	22,906	0.01%
2022/03/29	0	75.20	0	0.00	75.20	0	22,733	0.00%
2022/03/28	0.2	75.00	0	0.00	75.10	0.2	22,732	0.00%
2022/03/25	3.2	75.12	0	0.00	75.00	3.2	22,702	0.01%
2022/03/24	9.2	75.01	5	75.30	75.50	4.2	22,799	0.02%
2022/03/23	5	75.80	76	75.81	75.90	-71	24,044	-0.30%
2022/03/22	10	73.85	5	74.00	74.30	5	23,782	0.02%
2022/03/21	6	74.05	7	74.20	74.30	-1	23,744	0.00%
2022/03/17	0	0.00	8.3	74.30	74.80	-8.3	23,610	-0.04%
2022/03/16	3.1	72.81	1	73.00	73.10	2.1	23,482	0.01%
2022/03/15	5	72.32	0	0.00	72.70	5	23,502	0.02%
2022/03/14	10.7	73.21	6	73.60	72.70	4.7	23,667	0.02%
2022/03/11	6.5	72.82	0	0.00	72.70	6.5	23,716	0.03%
2022/03/10	5	73.70	7	73.76	73.80	-2	23,731	-0.01%
2022/03/09	3.4	71.97	0	0.00	71.70	3.4	23,650	0.01%
2022/03/08	13.3	70.43	9	70.10	70.60	4.3	23,509	0.02%
2022/03/07	18.3	72.05	4	71.85	71.70	14.3	22,942	0.06%
2022/03/04	6.2	74.58	0.4	75.00	74.40	5.8	22,811	0.03%
2022/03/03	1	75.80	0	0.00	75.60	1	22,695	0.00%
2022/03/02	1	75.50	0.1	75.80	75.60	0.9	23,078	0.00%
2022/03/01	0	0.00	8	75.64	76.20	-8	22,997	-0.03%
2022/02/25	65.2	75.29	0	0.00	75.10	65.2	22,848	0.29%
2022/02/24	5	75.62	8	75.94	75.90	-3	22,426	-0.01%
2022/02/23	50	76.50	0.4	76.60	76.50	49.6	22,153	0.22%
2022/02/22	17	76.46	0	0.00	76.50	17	22,435	0.08%
2022/02/21	2.1	77.31	0	0.00	77.60	2.1	22,575	0.01%
2022/02/18	2	77.85	0	0.00	77.80	2	23,102	0.01%
2022/02/17	4	78.25	11	78.35	78.20	-7	23,247	-0.03%
2022/02/16	6.3	77.01	9	77.42	77.80	-2.8	23,189	-0.01%
2022/02/15	0.6	77.33	12	76.93	76.60	-11.4	23,115	-0.05%
2022/02/14	8	76.31	15.3	76.11	76.10	-7.3	23,054	-0.03%
2022/02/11	8.5	77.10	0.3	77.30	77.30	8.2	23,073	0.04%
2022/02/10	13.1	77.07	2	77.00	77.40	11.1	23,110	0.05%
2022/02/09	2	77.00	0	0.00	77.10	2	23,163	0.01%
2022/02/08	1	77.00	17	77.01	76.80	-16	23,129	-0.07%
2022/02/07	5.1	76.04	8	76.35	77.10	-3	23,051	-0.01%
2022/01/26	12.2	75.60	12	75.60	75.60	0.2	22,821	0.00%
2022/01/25	30.3	75.42	0	0.00	75.50	30.3	23,018	0.13%
2022/01/24	20	76.11	19	75.99	76.50	1	22,773	0.00%
2022/01/21	1	77.19	6.7	76.83	76.70	-5.7	23,084	-0.02%
2022/01/20	11	78.10	12	78.37	78.30	-1	22,715	0.00%
2022/01/19	2.1	78.83	0	0.00	78.80	2.1	22,644	0.01%
2022/01/18	16.1	79.38	19.2	79.76	79.40	-3.1	22,617	-0.01%
2022/01/17	31.6	79.34	15.3	79.22	78.90	16.3	22,492	0.07%
2022/01/14	19.5	80.46	10.3	80.72	80.40	9.3	22,259	0.04%
2022/01/13	2	80.45	12.1	80.89	81.60	-10.1	21,985	-0.05%
2022/01/12	13.3	79.47	22	79.78	80.00	-8.7	21,365	-0.04%
2022/01/11	46	78.98	27	78.84	79.90	19	20,931	0.09%
2022/01/10	2	76.10	1	76.00	76.40	1	19,839	0.01%
2022/01/07	11.1	76.45	3.2	76.25	75.70	7.9	19,874	0.04%
2022/01/06	3.1	75.70	10.1	75.54	75.90	-7	19,670	-0.04%
2022/01/05	1.4	75.49	0.2	75.70	75.70	1.3	19,602	0.01%
2022/01/04	0	0.00	10.4	75.41	75.30	-10.4	19,658	-0.05%
2022/01/03	1.1	76.34	0.7	75.40	75.30	0.4	19,625	0.00%
2021/12/30	2	76.60	1	76.50	76.30	1	19,745	0.01%
2021/12/29	2.8	76.07	32	76.29	76.60	-29.2	19,899	-0.15%
2021/12/28	18.1	75.71	2.2	75.48	75.90	15.9	19,971	0.08%
2021/12/27	10.3	75.40	0	0.00	75.20	10.3	20,035	0.05%
2021/12/24	1	74.80	0	0.00	75.20	1	20,450	0.00%
2021/12/23	1.3	74.80	0	0.00	74.80	1.3	20,499	0.01%
2021/12/22	1	74.60	13	74.50	74.40	-12	20,660	-0.06%
2021/12/21	1.1	74.45	5	75.02	74.80	-3.9	20,663	-0.02%
2021/12/20	4.1	74.24	2	74.30	74.10	2.1	20,665	0.01%
2021/12/17	0	0.00	1.1	75.10	74.30	-1.1	20,632	-0.01%
2021/12/16	10.4	74.61	0.2	74.80	74.90	10.2	19,329	0.05%
2021/12/15	3.2	74.65	1.3	74.84	74.60	2	19,813	0.01%
2021/12/14	3.1	74.91	3	75.00	74.90	0.1	20,293	0.00%
2021/12/13	5	75.94	1	76.50	75.70	4	20,323	0.02%
2021/12/10	0.8	76.10	5	76.06	75.90	-4.2	20,383	-0.02%
2021/12/09	2	75.60	1	76.20	76.00	1	20,596	0.00%
2021/12/08	1.2	75.53	4.3	75.48	76.00	-3.1	21,110	-0.01%
2021/12/07	0	0.00	3	75.00	75.30	-3	20,922	-0.01%
2021/12/06	1.1	73.90	0	0.00	74.10	1.1	20,895	0.01%
2021/12/03	1.3	74.04	2	74.30	73.90	-0.8	21,114	0.00%
2021/12/02	0	0.00	3	73.67	73.70	-3	21,136	-0.01%
2021/12/01	2.9	74.00	3	73.70	74.10	-0.1	21,743	0.00%
2021/11/30	4	73.50	1	73.51	73.10	3	22,098	0.01%
2021/11/29	7	73.50	6	73.80	73.50	1	21,815	0.00%
2021/11/26	13.1	74.46	3	74.57	74.20	10.1	21,766	0.05%
2021/11/25	3	74.37	2	74.20	74.30	1	21,798	0.00%
2021/11/24	7	74.61	16.4	74.98	74.40	-9.4	22,013	-0.04%
2021/11/23	14.1	74.50	1	74.50	74.30	13.1	22,200	0.06%
2021/11/22	12	74.39	0.3	74.57	74.40	11.7	22,115	0.05%
2021/11/19	10.4	75.25	6.6	75.61	74.80	3.8	22,104	0.02%
2021/11/18	4.4	76.11	25	76.40	76.40	-20.7	22,093	-0.09%
2021/11/17	2.2	75.05	5.4	74.91	76.10	-3.2	22,097	-0.01%
2021/11/16	3	74.03	0	0.00	74.00	3	21,727	0.01%
2021/11/15	2	74.15	11	73.96	74.00	-9	21,793	-0.04%
2021/11/12	1	73.30	0	0.00	73.30	1	21,758	0.00%
2021/11/11	4	73.10	0	0.00	73.00	4	21,928	0.02%
2021/11/10	3.5	72.99	0	0.00	73.00	3.5	22,005	0.02%
2021/11/09	3.5	73.27	10	73.16	73.10	-6.5	21,976	-0.03%
2021/11/08	22	73.23	1.2	73.25	73.60	20.8	22,005	0.09%
2021/11/05	1.2	72.46	3	72.17	72.50	-1.8	22,472	-0.01%
2021/11/04	1.2	72.62	1	72.70	72.50	0.2	22,426	0.00%
2021/11/03	4.5	72.79	0.3	72.89	72.70	4.1	22,518	0.02%
2021/11/02	4.3	72.80	4.1	72.78	72.60	0.2	22,465	0.00%
2021/11/01	2.1	73.05	29.8	73.09	73.10	-27.7	22,134	-0.13%
2021/10/29	51.8	73.55	21	73.51	73.60	30.8	21,917	0.14%
2021/10/28	1	74.50	0	0.00	74.50	1	21,354	0.00%
2021/10/27	16	74.86	0	0.00	75.00	16	21,533	0.07%
2021/10/26	0	0.00	1	74.90	75.50	-1	21,825	0.00%
2021/10/25	0.2	74.50	0	0.00	74.80	0.2	21,970	0.00%
2021/10/22	2.2	74.29	0	0.00	74.10	2.2	22,412	0.01%
2021/10/21	20	74.60	22	74.05	74.80	-2	22,994	-0.01%
2021/10/20	0.1	74.48	0	75.00	74.30	0.1	23,928	0.00%
2021/10/19	2	74.90	0	0.00	74.80	2	24,513	0.01%
2021/10/18	41	75.50	0	0.00	75.10	41	25,018	0.16%
2021/10/15	0.1	75.30	41	75.45	75.10	-40.9	25,417	-0.16%
2021/10/14	1.9	74.63	2.4	74.81	74.40	-0.5	25,773	0.00%
2021/10/13	2	74.20	0	0.00	74.50	2	26,599	0.01%
2021/10/12	1	74.20	2	74.00	74.80	-1	27,409	0.00%
2021/10/08	1	75.50	2	75.35	75.30	-1	27,716	0.00%
2021/10/07	5	75.64	3	76.36	75.50	2	28,192	0.01%
2021/10/06	2	74.15	2	74.25	74.70	0	28,474	0.00%
2021/10/05	10.4	73.69	2	73.80	73.80	8.4	29,237	0.03%
2021/10/04	3	74.40	0	0.00	74.40	3	29,236	0.01%
2021/10/01	7.2	75.25	2.5	75.50	75.40	4.7	29,267	0.02%
2021/09/30	1	76.70	0	0.00	76.70	1	28,911	0.00%
2021/09/29	5.1	76.63	0	0.00	76.70	5.1	28,935	0.02%
2021/09/28	1	77.40	5	77.44	77.50	-4	28,835	-0.01%
2021/09/27	0.1	77.70	4	77.78	77.70	-4	28,897	-0.01%
2021/09/24	5	77.46	0	0.00	77.50	5	28,910	0.02%
2021/09/23	3.6	77.83	4	77.80	77.40	-0.4	29,021	0.00%
2021/09/22	21.1	76.52	4	77.18	77.10	17.1	29,044	0.06%
2021/09/17	17	79.38	0.9	79.10	78.80	16.2	28,590	0.06%
2021/09/16	6.1	81.04	0	0.00	80.70	6.1	28,189	0.02%
2021/09/15	4	80.98	0.1	81.20	81.40	3.9	28,051	0.01%
2021/09/14	18.1	81.16	18.1	81.40	80.80	0	27,943	0.00%
2021/09/13	9	79.91	11.5	80.09	81.40	-2.5	27,843	-0.01%
2021/09/09	5.6	76.30	0	0.00	77.40	5.6	28,035	0.02%
2021/09/08	9	77.04	2	77.00	77.40	7	27,917	0.03%
2021/09/07	2	77.15	1	78.30	78.10	1	27,716	0.00%
2021/09/06	19.5	78.01	0.3	78.70	77.20	19.2	27,656	0.07%
2021/09/03	2.1	83.98	21	84.40	84.80	-18.9	27,059	-0.07%
2021/09/02	66.2	83.54	3	82.80	82.70	63.2	26,702	0.24%
2021/09/01	1.2	84.37	1.1	85.29	84.20	0.1	26,371	0.00%
2021/08/31	1.1	84.00	10	84.69	85.00	-9	26,181	-0.03%
2021/08/30	2	83.70	10	84.25	84.80	-8	25,889	-0.03%
2021/08/27	3	82.33	13.6	82.78	83.50	-10.6	25,694	-0.04%
2021/08/25	0	0.00	7	80.46	80.80	-7	25,798	-0.03%
2021/08/24	5	80.34	3	80.10	80.40	2	25,725	0.01%
2021/08/23	0	0.00	1	78.90	79.00	-1	25,584	0.00%
2021/08/20	11	75.86	11	76.46	76.50	0	25,472	0.00%
2021/08/19	0	0.00	10	76.90	77.00	-10	26,040	-0.04%
2021/08/18	2	77.25	2	77.80	78.00	0	25,902	0.00%
2021/08/17	0	0.00	2	77.65	78.20	-2	26,016	-0.01%
2021/08/16	1	76.21	0	0.00	76.50	1	25,957	0.00%
2021/08/13	5	78.26	0.3	78.40	78.10	4.7	26,571	0.02%
2021/08/12	3	79.60	0	0.00	78.80	3	26,794	0.01%
2021/08/11	7	77.73	9	78.67	79.20	-2	27,129	-0.01%
2021/08/10	2	76.15	11	76.13	76.00	-9	27,455	-0.03%
2021/08/09	1	76.00	4	76.23	76.10	-3	28,302	-0.01%
2021/08/06	1	75.70	12	76.00	76.00	-11	28,733	-0.04%
2021/08/05	1	76.30	0	0.00	76.30	1	29,698	0.00%
2021/08/04	3	76.03	1	76.00	76.30	2	31,868	0.01%
2021/08/03	4	76.30	1	75.90	76.40	3	33,264	0.01%
2021/08/02	1	74.60	21	74.97	76.50	-20	34,382	-0.06%
2021/07/30	18	74.93	11	75.09	75.00	7	34,549	0.02%
2021/07/29	7	75.80	3	75.87	75.80	4	34,671	0.01%
2021/07/28	11.3	75.73	6	74.95	75.60	5.3	35,189	0.01%
2021/07/27	14.2	77.04	16	77.12	76.40	-1.8	35,754	-0.01%
2021/07/26	27.2	79.62	12	80.87	78.50	15.2	36,651	0.04%
2021/07/23	1.5	84.33	22	83.70	85.00	-20.5	35,783	-0.06%
2021/07/22	4	83.75	24	83.14	84.10	-20	35,413	-0.06%
2021/07/21	1.1	81.17	8	82.14	81.80	-6.9	35,067	-0.02%
2021/07/20	15	81.45	17	81.31	81.50	-2	35,157	-0.01%
2021/07/19	26	84.28	3.3	83.58	83.00	22.7	34,832	0.07%
2021/07/16	5.8	81.72	4	81.40	82.90	1.8	34,503	0.01%
2021/07/15	5.3	79.56	2	79.60	79.50	3.3	33,951	0.01%
2021/07/14	10.1	77.74	9.2	77.21	78.10	0.9	33,901	0.00%
2021/07/13	4	76.95	0.3	77.40	76.20	3.7	33,916	0.01%
2021/07/12	24	77.86	23	77.24	76.10	1	33,786	0.00%
2021/07/09	4.2	74.01	101	74.20	74.20	-96.8	33,694	-0.29%	大賣/
2021/07/08	0	0.00	1.5	74.63	74.80	-1.5	33,692	0.00%
2021/07/07	0.5	73.70	0.5	73.80	74.00	0	33,896	0.00%
2021/07/06	6	73.80	1	74.00	73.70	5	34,220	0.01%
2021/07/05	86	73.70	2	73.90	73.90	84	34,315	0.24%
2021/07/02	2	73.05	0	0.00	72.90	2	34,431	0.01%
2021/07/01	2	73.55	2	73.60	73.40	0	34,570	0.00%
2021/06/30	1.3	73.49	7	73.57	73.90	-5.7	34,764	-0.02%
2021/06/29	3	72.40	0	0.00	72.60	3	35,045	0.01%
2021/06/28	1	73.20	1.3	73.46	73.20	-0.3	35,424	0.00%
2021/06/25	1	73.40	4	73.15	72.90	-3	35,800	-0.01%
2021/06/24	104	71.80	0	0.00	71.90	104	35,812	0.29%	大買/鉅額交易
2021/06/23	0	0.00	1	71.30	71.80	-1	36,140	0.00%
2021/06/22	0.1	70.80	0	0.00	70.70	0.1	36,335	0.00%
2021/06/21	5.2	70.08	0	0.00	70.00	5.2	36,352	0.01%
2021/06/18	4	71.75	17	71.64	71.30	-13	36,089	-0.04%
2021/06/15	1.1	73.16	1	73.00	73.00	0.1	36,476	0.00%
2021/06/11	0	0.00	6	74.10	73.80	-6	36,693	-0.02%
2021/06/10	3	73.50	1.1	73.76	73.80	1.9	36,729	0.01%
2021/06/09	0	73.10	5	72.90	72.90	-5	37,125	-0.01%
2021/06/08	0	0.00	5	73.46	73.70	-5	37,549	-0.01%
2021/06/07	0	0.00	6.1	72.73	73.20	-6.1	38,854	-0.02%
2021/06/04	2	72.50	8	72.81	72.90	-6	39,203	-0.02%
2021/06/03	6.1	73.59	11	73.68	73.60	-4.9	39,914	-0.01%
2021/06/02	11	74.40	1.2	73.33	74.50	9.8	40,087	0.02%
2021/06/01	0	0.00	3	72.57	73.00	-3	39,920	-0.01%
2021/05/31	3	72.30	41	71.82	72.30	-38	40,115	-0.09%
2021/05/28	5	72.20	4	72.10	72.00	1	40,194	0.00%
2021/05/27	2	70.40	1	70.40	71.60	1	40,267	0.00%
2021/05/26	0	0.00	10	71.50	71.60	-10	40,456	-0.02%
2021/05/25	3	71.90	5	72.00	71.90	-2	41,177	0.00%
2021/05/24	6	71.43	87	71.28	72.00	-81	41,309	-0.20%
2021/05/21	19	72.65	220	72.28	72.00	-201	41,400	-0.49%	大賣/鉅額交易
2021/05/20	3	70.10	3	70.10	70.20	0	40,820	0.00%
2021/05/19	3	71.27	2	71.15	70.60	1	40,702	0.00%
2021/05/18	20	71.43	14.1	69.77	71.40	5.9	40,660	0.01%
2021/05/17	12.2	66.39	9	66.59	65.60	3.2	40,601	0.01%
2021/05/14	1	69.60	8	69.99	69.60	-7	39,774	-0.02%
2021/05/13	16.6	69.40	24	68.81	68.60	-7.4	39,246	-0.02%
2021/05/12	28.3	69.89	10	71.58	70.00	18.3	38,421	0.05%
2021/05/11	19.1	76.28	20.2	77.65	74.80	-1.1	36,694	0.00%
2021/05/10	15	76.70	30	74.01	76.60	-15	35,260	-0.04%
2021/05/07	0.2	70.50	14	70.43	70.80	-13.8	34,384	-0.04%
2021/05/06	4.3	70.01	10	70.03	69.60	-5.7	34,193	-0.02%
2021/05/05	5	69.74	30.2	69.73	69.50	-25.2	33,736	-0.07%
2021/05/04	18	67.77	18	67.73	67.40	0	33,156	0.00%
2021/05/03	36.7	69.95	25.7	69.95	68.80	11	32,463	0.03%
2021/04/29	1	64.50	3	64.37	64.20	-2	31,048	-0.01%
2021/04/28	16.2	65.19	20	65.13	65.10	-3.8	30,854	-0.01%
2021/04/27	0	0.00	5.5	64.20	64.90	-5.5	30,724	-0.02%
2021/04/26	2	64.00	15	63.88	64.10	-13	30,536	-0.04%
2021/04/23	2.1	61.30	50	61.17	61.30	-47.9	30,234	-0.16%
2021/04/22	8	61.49	11.1	61.08	61.10	-3.1	30,326	-0.01%
2021/04/21	2	61.50	3	61.00	61.40	-1	30,017	0.00%
2021/04/20	21	62.19	46	61.90	61.80	-25	30,043	-0.08%
2021/04/19	3.1	60.81	19	61.02	61.80	-15.9	30,178	-0.05%
2021/04/16	5.1	59.46	5	59.74	60.00	0.1	30,110	0.00%
2021/04/15	9	59.12	7.4	59.19	60.00	1.6	30,284	0.01%
2021/04/14	187	56.96	2	56.75	57.10	185	29,598	0.63%	大買/鉅額交易
2021/04/13	1	57.80	5	57.92	57.80	-4	29,559	-0.01%
2021/04/12	20	57.40	5	57.92	58.00	15	29,197	0.05%
2021/04/09	5	56.56	0	0.00	56.40	5	28,971	0.02%
2021/04/08	14	56.99	8	56.90	56.90	6	28,985	0.02%
2021/04/07	0	0.00	4	57.00	57.50	-4	29,180	-0.01%
2021/04/06	6	57.98	2	57.60	57.30	4	28,913	0.01%
2021/04/01	4	57.65	0	0.00	57.80	4	28,624	0.01%
2021/03/31	1.1	57.66	0	0.00	56.80	1.1	28,086	0.00%
2021/03/30	0	55.80	11	56.22	56.80	-11	27,757	-0.04%
2021/03/29	41	55.70	0	0.00	55.90	41	27,361	0.15%
2021/03/26	1	55.40	20	55.90	55.50	-19	27,328	-0.07%
2021/03/25	20.1	55.10	19	54.88	55.30	1.1	27,357	0.00%
2021/03/24	25	54.34	22	54.92	54.40	3	27,212	0.01%
2021/03/23	5	54.60	24	54.74	54.50	-19	27,030	-0.07%
2021/03/22	46	53.68	12	53.59	53.90	34	26,920	0.13%
2021/03/19	31	53.87	14.4	53.92	53.70	16.6	27,234	0.06%
2021/03/18	6	54.75	17.1	54.68	54.40	-11.1	26,995	-0.04%
2021/03/17	46.2	54.58	13	54.67	54.50	33.2	27,457	0.12%
2021/03/16	6.2	55.38	5	55.70	55.40	1.2	27,420	0.00%
2021/03/15	15	55.46	14	55.79	55.50	1	27,388	0.00%
2021/03/12	21	54.82	28.2	54.93	54.90	-7.2	27,099	-0.03%
2021/03/11	44	55.84	52	55.93	55.40	-8	26,922	-0.03%
2021/03/10	7.2	53.41	7	53.60	54.00	0.2	25,773	0.00%
2021/03/09	12	53.24	46	53.36	53.70	-34	25,454	-0.13%
2021/03/08	45	52.09	34	51.96	52.10	11	24,877	0.04%
2021/03/05	4	50.20	26	50.77	50.80	-22	24,534	-0.09%
2021/03/04	6	50.43	5	50.96	50.60	1	25,238	0.00%
2021/03/03	0	0.00	47.2	50.89	51.00	-47.2	25,089	-0.19%
2021/03/02	43	50.61	14	50.49	50.10	29	24,982	0.12%
2021/02/26	29.6	50.29	33	50.37	49.90	-3.4	24,694	-0.01%
2021/02/25	28.2	50.89	33	51.49	51.70	-4.8	23,847	-0.02%
2021/02/24	22.3	50.10	7	50.00	50.00	15.3	23,128	0.07%
2021/02/23	5.3	49.02	25.1	49.78	49.75	-19.8	22,937	-0.09%
2021/02/22	20.1	49.10	0	0.00	48.95	20.1	22,702	0.09%
2021/02/19	5	49.23	16	49.06	49.10	-11	22,644	-0.05%
2021/02/18	27	49.44	24	49.93	49.20	3	22,724	0.01%
2021/02/17	28.1	48.31	60	48.58	48.90	-31.9	22,516	-0.14%
2021/02/05	27	46.98	21	47.25	46.90	6	21,815	0.03%
2021/02/04	22	47.04	72	47.24	47.10	-50	22,053	-0.23%
2021/02/03	20	47.15	25	47.28	47.60	-5	22,835	-0.02%
2021/02/02	0	0.00	11	47.02	47.25	-11	22,979	-0.05%
2021/02/01	1	45.70	15	46.04	45.95	-14	22,665	-0.06%
2021/01/29	16	45.76	32	45.87	45.55	-16	22,644	-0.07%
2021/01/28	45	46.23	45	46.23	46.20	0	22,410	0.00%
2021/01/27	0	0.00	1	46.90	46.80	-1	22,191	0.00%
2021/01/26	9	46.77	42	46.71	46.50	-33	22,119	-0.15%
2021/01/25	1	47.40	49.8	46.91	47.40	-48.8	21,928	-0.22%
2021/01/22	2	46.33	5	46.40	46.25	-3	21,726	-0.01%
2021/01/21	5	46.20	55	46.60	46.20	-50	21,634	-0.23%
2021/01/20	79	46.61	0	0.00	46.20	79	21,583	0.37%
2021/01/19	45	46.92	73	47.33	47.25	-28	21,378	-0.13%
2021/01/18	104	46.75	95	46.81	46.95	9	21,305	0.04%	大買/
2021/01/15	98	47.89	43.2	47.88	47.60	54.8	21,046	0.26%
2021/01/14	30.1	48.16	48	48.29	48.45	-17.9	20,910	-0.09%
2021/01/13	43	47.98	45.1	48.14	48.30	-2.1	20,703	-0.01%
2021/01/12	20	47.93	6	47.68	47.75	14	20,349	0.07%
2021/01/11	20	47.48	7.9	47.75	47.40	12.1	19,832	0.06%
2021/01/08	16	47.46	31.1	47.29	47.45	-15.1	19,420	-0.08%
2021/01/06	3	45.62	0	0.00	45.60	3	18,827	0.02%
2021/01/05	5	46.22	2	46.33	46.35	3	18,643	0.02%
2021/01/04	75	46.25	0	0.00	46.25	75	18,599	0.40%
2020/12/31	4	46.40	1.5	46.78	46.75	2.5	18,506	0.01%
2020/12/30	3	46.05	20.7	46.44	46.90	-17.7	18,315	-0.10%
2020/12/29	2	45.50	1.3	45.55	45.50	0.7	17,978	0.00%
2020/12/28	22	45.40	4	45.33	45.55	18	18,096	0.10%
2020/12/25	1	45.45	5	45.60	45.50	-4	18,122	-0.02%
2020/12/24	0	0.00	3.5	45.65	45.55	-3.5	18,141	-0.02%
2020/12/23	3	44.45	0	0.00	44.80	3	17,948	0.02%
2020/12/22	25	45.14	0	0.00	44.90	25	17,960	0.14%
2020/12/21	56	45.34	0	0.00	45.50	56	18,211	0.31%
2020/12/18	1	46.10	0	0.00	46.00	1	18,064	0.01%
2020/12/17	1	46.40	1	46.45	46.20	0	17,979	0.00%
2020/12/16	0	0.00	43	46.40	46.35	-43	18,050	-0.24%
2020/12/15	2	45.63	2	46.58	45.85	0	18,040	0.00%
2020/12/14	1	47.95	0	0.00	47.30	1	17,640	0.01%
2020/12/11	12	47.56	21	46.96	47.20	-9	17,326	-0.05%
2020/12/10	0	0.00	28	45.67	45.65	-28	16,697	-0.17%
2020/12/09	0	0.00	8	44.99	45.10	-8	16,532	-0.05%
2020/12/08	3	44.85	6	44.91	45.40	-3	16,584	-0.02%
2020/12/07	0	0.00	3	45.53	45.60	-3	16,494	-0.02%
2020/12/04	6	45.05	1	45.05	45.15	5	16,320	0.03%
2020/12/03	2	44.70	0	0.00	44.45	2	16,105	0.01%
2020/12/02	2	44.55	2	44.53	44.55	0	15,890	0.00%
2020/12/01	3	44.60	0	0.00	44.80	3	15,675	0.02%
2020/11/30	27.4	44.88	1	44.80	44.30	26.4	15,570	0.17%
2020/11/27	10	45.71	0.2	45.55	45.65	9.8	14,834	0.07%
2020/11/26	0	0.00	3.1	45.57	45.60	-3.1	14,746	-0.02%
2020/11/25	0	0.00	1	45.45	45.15	-1	14,672	-0.01%
2020/11/24	21	45.01	10	45.05	44.95	11	14,637	0.08%
2020/11/23	0	0.00	5	45.42	45.50	-5	14,581	-0.03%
2020/11/20	8	44.50	0	0.00	44.90	8	14,590	0.05%
2020/11/19	5	45.50	30	45.30	45.25	-25	14,975	-0.17%
2020/11/18	14	45.43	0	0.00	45.50	14	14,881	0.09%
2020/11/17	1	45.70	3	45.55	45.55	-2	14,877	-0.01%
2020/11/16	2	45.40	6	45.57	45.55	-4	14,813	-0.03%
2020/11/13	7	45.35	1	45.50	45.30	6	14,784	0.04%
2020/11/12	20	44.90	16	45.03	45.20	4	14,647	0.03%
2020/11/11	16	45.27	29.1	44.97	45.55	-13.1	14,376	-0.09%
2020/11/10	0	0.00	9	43.41	43.60	-9	13,554	-0.07%
2020/11/09	1	42.80	1.1	42.64	42.70	-0.1	13,328	0.00%
2020/11/03	0	0.00	1	41.60	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	5	40.95	41.45	-5	13,664	-0.04%
2020/10/30	3	40.62	0	0.00	40.70	3	13,672	0.02%
2020/10/29	4	40.83	0	0.00	40.75	4	13,549	0.03%
2020/10/27	1	41.35	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0.1	41.60	0	0.00	41.70	0.1	13,648	0.00%
2020/10/22	0	41.60	0	0.00	41.50	0	13,769	0.00%
2020/10/21	10	41.45	0	0.00	41.40	10	13,621	0.07%
2020/10/20	3	41.30	0	0.00	41.40	3	13,680	0.02%
2020/10/19	0.3	41.50	0	0.00	41.45	0.3	13,652	0.00%
2020/10/16	55	41.57	0	0.00	41.35	55	13,717	0.40%
2020/10/15	2	41.35	0	0.00	41.30	2	13,830	0.01%
2020/10/14	0	0.00	1	41.75	41.80	-1	13,725	-0.01%
2020/10/08	2	41.08	0	0.00	41.05	2	13,607	0.01%
2020/10/06	2	41.48	0	0.00	41.50	2	13,534	0.01%
2020/10/05	1	41.40	0	0.00	41.20	1	13,460	0.01%
2020/09/30	1	41.75	1	41.80	41.90	0	13,544	0.00%
2020/09/28	1	41.15	0	0.00	41.30	1	13,654	0.01%
2020/09/25	1	40.95	0	0.00	40.80	1	13,727	0.01%
2020/09/24	7	40.73	0	0.00	40.60	7	13,700	0.05%
2020/09/23	1	41.45	10	41.60	41.75	-9	13,275	-0.07%
2020/09/22	0	0.00	20	41.95	41.90	-20	13,140	-0.15%
2020/09/21	13	42.50	2	42.65	42.40	11	13,295	0.08%
2020/09/18	1.3	43.13	0	0.00	42.85	1.3	13,252	0.01%
2020/09/17	2	43.35	0	0.00	43.25	2	13,119	0.02%
2020/09/15	20	43.65	1	43.60	43.75	19	13,018	0.15%
2020/09/14	3	43.62	2	43.53	43.65	1	13,087	0.01%
2020/09/11	25	43.40	6	43.35	43.45	19	13,010	0.15%
2020/09/10	2	42.85	13	43.11	43.05	-11	12,965	-0.08%
2020/09/09	11	41.89	1	42.15	42.25	10	12,854	0.08%
2020/09/08	0	0.00	2	42.40	42.50	-2	12,825	-0.02%
2020/09/07	12	42.50	0	0.00	42.45	12	12,905	0.09%
2020/09/04	0	0.00	30	42.25	42.45	-30	13,169	-0.23%
2020/09/02	16	42.15	0	0.00	42.20	16	13,346	0.12%
2020/09/01	3	42.80	0	0.00	42.80	3	13,346	0.02%
2020/08/31	1.5	42.98	5	42.70	42.80	-3.5	13,272	-0.03%
2020/08/28	30	43.50	0	0.00	43.30	30	13,213	0.23%
2020/08/27	24	43.01	0	0.00	43.10	24	13,266	0.18%
2020/08/25	0	0.00	22	42.85	43.40	-22	13,156	-0.17%
2020/08/24	1	41.65	10	41.75	41.70	-9	12,833	-0.07%
2020/08/20	7	41.64	0	0.00	41.40	7	12,766	0.05%
2020/08/19	0	0.00	3	43.20	42.75	-3	12,709	-0.02%
2020/08/17	0	0.00	4	42.13	42.50	-4	12,560	-0.03%
2020/08/14	0	0.00	2	41.85	41.85	-2	12,580	-0.02%
2020/08/13	5	42.02	4	41.95	42.00	1	12,658	0.01%
2020/08/12	2	41.90	0	0.00	41.85	2	12,773	0.02%
2020/08/11	3	42.10	0	0.00	41.75	3	12,660	0.02%
2020/08/07	1	41.40	0	0.00	41.15	1	12,544	0.01%
2020/08/06	4	41.35	0	0.00	41.55	4	12,531	0.03%
2020/08/03	2	41.40	0	0.00	41.25	2	12,627	0.02%
2020/07/31	2	41.63	0	0.00	41.75	2	12,603	0.02%
2020/07/30	4	41.90	0	0.00	42.20	4	12,463	0.03%
2020/07/28	11	41.67	0	0.00	41.70	11	12,617	0.09%
2020/07/27	2	41.95	2	41.95	41.80	0	12,746	0.00%
2020/07/24	5	42.09	0	0.00	42.00	5	12,880	0.04%
2020/07/22	0.7	42.85	2	43.00	43.10	-1.3	12,889	-0.01%
2020/07/20	3	42.53	0	0.00	42.65	3	12,732	0.02%
2020/07/14	1	42.95	0	0.00	42.70	1	13,170	0.01%
2020/07/10	1	42.45	1	42.55	42.40	0	13,490	0.00%
2020/07/09	9	43.17	4	43.68	42.80	5	13,702	0.04%
2020/07/08	2	43.05	1	43.05	43.10	1	13,617	0.01%
2020/07/07	13	43.11	1	43.10	43.30	12	13,722	0.09%
2020/07/06	25	43.05	1	43.25	43.30	24	13,742	0.17%
2020/07/03	0	0.00	1	42.70	42.80	-1	13,867	-0.01%
2020/07/02	0	0.00	2	42.15	42.10	-2	14,007	-0.01%
2020/07/01	2	42.05	3	42.22	42.30	-1	14,311	-0.01%
2020/06/30	2	43.80	26	43.88	43.90	-24	14,307	-0.17%
2020/06/29	0	0.00	10	43.77	43.80	-10	14,241	-0.07%
2020/06/24	0	0.00	4	44.20	44.15	-4	14,247	-0.03%
2020/06/23	0	0.00	13	44.00	44.00	-13	14,476	-0.09%
2020/06/22	2	43.43	0	0.00	43.60	2	14,552	0.01%
2020/06/19	1	43.60	0	43.60	43.60	1	14,773	0.01%
2020/06/17	3	43.83	2	44.25	44.30	1	15,019	0.01%
2020/06/16	0	0.00	3	44.08	44.10	-3	15,493	-0.02%
2020/06/15	2	43.23	1	43.30	43.10	1	16,095	0.01%
2020/06/11	21	44.49	2	44.25	43.60	19	16,848	0.11%
2020/06/10	2	44.70	4	44.51	44.60	-2	17,044	-0.01%
2020/06/09	5	43.94	0	0.00	44.00	5	17,833	0.03%
2020/06/08	6	43.80	3	43.93	43.85	3	18,181	0.02%
2020/06/05	1	43.45	7	43.50	43.50	-6	18,324	-0.03%
2020/06/04	11.1	43.58	1	43.50	43.55	10.1	18,566	0.05%
2020/06/03	11	43.32	0	0.00	43.55	11	18,973	0.06%
2020/06/02	0	0.00	2	42.88	42.95	-2	18,957	-0.01%
2020/06/01	0.2	42.50	1	42.90	42.50	-0.8	18,967	0.00%
2020/05/28	2	42.30	0	0.00	42.05	2	18,742	0.01%
2020/05/26	0	0.00	3	42.47	42.45	-3	18,940	-0.02%
2020/05/25	1	41.70	0	0.00	41.70	1	18,867	0.01%
2020/05/22	4	41.78	1	42.10	41.70	3	18,881	0.02%
2020/05/21	0	0.00	8	42.25	42.70	-8	18,910	-0.04%
2020/05/19	0	0.00	5	41.98	42.00	-5	18,690	-0.03%
2020/05/18	0	0.00	2	41.05	41.20	-2	18,448	-0.01%
2020/05/14	2	40.80	0	0.00	40.55	2	18,263	0.01%
2020/05/12	1	40.95	0	0.00	41.20	1	18,167	0.01%
2020/05/11	4	41.28	1	41.40	41.20	3	18,225	0.02%
2020/05/07	3	40.63	0	0.00	40.50	3	18,279	0.02%
2020/05/06	0	0.00	0.5	40.70	40.55	-0.5	18,315	0.00%
2020/05/05	5	40.86	0	0.00	40.65	5	18,380	0.03%
2020/05/04	6	40.82	41	40.99	40.75	-35	18,411	-0.19%
2020/04/30	0	0.00	8	41.74	42.30	-8	18,225	-0.04%
2020/04/29	1	40.65	1	41.20	41.05	0	18,188	0.00%
2020/04/27	0	0.00	1	40.10	40.10	-1	18,723	-0.01%
2020/04/24	0	0.00	10	39.20	39.20	-10	18,683	-0.05%
2020/04/22	10	38.70	0	0.00	39.45	10	18,721	0.05%
2020/04/21	1	39.20	0	0.00	39.00	1	18,670	0.01%
2020/04/20	0	0.00	1	40.20	40.10	-1	18,566	-0.01%
2020/04/17	5	40.60	31	41.01	40.60	-26	18,610	-0.14%
2020/04/16	0	0.00	3	40.20	40.20	-3	18,482	-0.02%
2020/04/15	0	0.00	2	40.95	41.05	-2	18,295	-0.01%
2020/04/14	1	39.85	3	40.50	40.65	-2	18,190	-0.01%
2020/04/13	2	39.58	36	39.75	39.50	-34	18,003	-0.19%
2020/04/10	0	0.00	10	39.29	39.20	-10	17,881	-0.06%
2020/04/09	1	38.05	0	0.00	38.20	1	17,767	0.01%
2020/04/08	5	37.95	1	37.90	37.95	4	17,642	0.02%
2020/04/07	8	37.19	4	37.49	37.25	4	17,403	0.02%
2020/04/06	13	37.14	23	37.32	37.30	-10	17,181	-0.06%
2020/04/01	3.1	37.59	10	37.40	37.40	-6.9	16,908	-0.04%
2020/03/31	6	37.84	1	38.25	37.55	5	16,767	0.03%
2020/03/30	7	37.91	6	37.52	37.90	1	16,494	0.01%
2020/03/27	1	38.20	9	38.28	38.30	-8	16,359	-0.05%
2020/03/26	2	37.30	2	37.28	37.30	0	16,114	0.00%
2020/03/25	8	37.02	1.1	37.20	37.10	7	16,112	0.04%
2020/03/24	4	36.41	1	37.00	36.25	3	15,922	0.02%
2020/03/23	2	35.85	0	0.00	36.00	2	15,817	0.01%
2020/03/20	3	35.93	0	0.00	37.50	3	15,842	0.02%
2020/03/19	4.7	35.21	5	35.50	34.85	-0.3	15,428	0.00%
2020/03/18	15.8	36.86	0	0.00	36.85	15.8	15,332	0.10%
2020/03/17	20.1	37.48	1	37.45	37.35	19.1	15,127	0.13%
2020/03/16	4	38.53	0	0.00	38.05	4	14,810	0.03%
2020/03/13	14	38.06	9	38.50	39.65	5	14,425	0.03%
2020/03/12	67	40.68	0	0.00	40.50	67	13,472	0.50%
2020/03/11	6	42.28	1	42.25	42.15	5	13,056	0.04%
2020/03/10	12	42.55	1	42.85	42.35	11	13,022	0.08%
2020/03/09	23	42.47	0	0.00	42.35	23	12,848	0.18%
2020/03/06	2	44.20	0	0.00	44.20	2	12,372	0.02%
2020/03/05	0	0.00	2	44.90	45.15	-2	12,347	-0.02%
2020/03/04	1	44.30	10	44.10	44.45	-9	12,451	-0.07%
2020/03/03	1	44.15	0	0.00	44.15	1	12,548	0.01%
2020/03/02	2	43.95	0	0.00	43.95	2	12,678	0.02%
2020/02/26	1	44.50	3	44.30	44.70	-2	13,411	-0.01%
2020/02/25	3.7	44.98	1	44.60	44.95	2.7	13,301	0.02%
2020/02/24	8	45.02	0	0.00	45.00	8	13,338	0.06%
2020/02/21	3	45.75	0	0.00	45.70	3	13,244	0.02%
2020/02/20	2	46.15	2	46.10	46.10	0	13,321	0.00%
2020/02/19	1	46.30	12	46.30	46.35	-11	13,295	-0.08%
2020/02/18	1	45.95	15	45.87	46.00	-14	13,310	-0.11%
2020/02/17	12	45.70	0	0.00	45.95	12	13,316	0.09%
2020/02/13	3	46.23	0	0.00	46.05	3	13,428	0.02%
2020/02/12	2	46.35	14	46.50	46.35	-12	13,455	-0.09%
2020/02/11	0	0.00	2	45.90	46.00	-2	13,347	-0.01%
2020/02/10	1	44.85	0	0.00	45.15	1	13,575	0.01%
2020/02/07	3	45.32	5	45.30	45.40	-2	14,026	-0.01%
2020/02/06	0	0.00	9	45.57	46.00	-9	14,017	-0.06%
2020/02/05	1	44.80	0	0.00	45.40	1	13,961	0.01%
2020/02/04	0	0.00	8	44.63	45.05	-8	13,912	-0.06%
2020/02/03	4	43.93	1	44.60	44.15	3	13,979	0.02%
2020/01/30	10	45.01	2	45.10	45.00	8	13,719	0.06%
2020/01/20	0	0.00	1	47.10	47.10	-1	13,126	-0.01%
2020/01/17	1	47.00	2.5	46.96	47.15	-1.5	13,064	-0.01%
2020/01/15	2	47.00	0	0.00	46.80	2	12,907	0.02%
2020/01/14	0	0.00	57.9	46.90	47.00	-57.9	12,838	-0.45%
2020/01/13	0	0.00	1	46.85	46.80	-1	12,734	-0.01%
2020/01/09	0	0.00	18	46.01	46.00	-18	12,608	-0.14%
2020/01/08	0	0.00	1	45.95	45.80	-1	12,623	-0.01%
2020/01/07	2	46.25	0	0.00	46.30	2	12,548	0.02%
2020/01/06	0	0.00	5	46.40	46.40	-5	12,563	-0.04%
2020/01/03	0	0.00	3	46.77	46.75	-3	12,558	-0.02%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	0	0.00	2	46.63	46.40	-2	12,504	-0.02%
2019/12/30	1	46.60	0	0.00	46.70	1	12,500	0.01%
2019/12/27	0	0.00	1	46.75	46.75	-1	12,512	-0.01%
2019/12/26	1	46.40	0	0.00	46.50	1	12,435	0.01%
2019/12/23	2	46.50	0	0.00	46.65	2	12,613	0.02%
2019/12/18	5	46.50	0	0.00	46.75	5	12,459	0.04%
2019/12/17	5	46.38	1	46.50	46.50	4	12,454	0.03%
2019/12/16	3	46.65	0	0.00	46.60	3	12,268	0.02%
2019/12/13	7	46.99	5	47.10	47.15	2	12,136	0.02%
2019/12/12	5	46.05	1	46.10	46.05	4	11,685	0.03%
2019/12/11	0	0.00	2.1	45.71	45.95	-2.1	11,598	-0.02%
2019/12/09	10	45.30	0	0.00	45.45	10	11,404	0.09%
2019/12/06	2	45.20	0	0.00	45.45	2	11,572	0.02%
2019/12/05	0	0.00	2	45.40	45.50	-2	11,663	-0.02%
2019/12/02	6	44.59	0	0.00	44.80	6	11,513	0.05%
2019/11/29	5	44.96	0	0.00	44.80	5	11,431	0.04%
2019/11/28	7	45.39	0	0.00	45.40	7	11,208	0.06%
2019/11/27	2	45.80	0	0.00	45.85	2	11,107	0.02%
2019/11/26	2	46.10	1	46.35	46.00	1	10,945	0.01%
2019/11/25	0	0.00	3	45.95	46.10	-3	10,286	-0.03%
2019/11/22	1	45.05	1	45.30	45.30	0	10,034	0.00%
2019/11/21	13	45.04	1	45.05	45.05	12	10,041	0.12%
2019/11/20	1	45.25	0	0.00	45.45	1	9,948	0.01%
2019/11/15	8	45.05	3	45.27	45.30	5	9,898	0.05%
2019/11/14	13	45.09	0	0.00	45.10	13	9,986	0.13%
2019/11/13	5	45.34	0	0.00	45.30	5	10,209	0.05%
2019/11/12	2	45.60	1	45.60	45.55	1	10,259	0.01%
2019/11/11	6	45.20	0	0.00	45.20	6	10,222	0.06%
2019/11/08	2	45.50	0	0.00	45.60	2	10,236	0.02%
2019/11/07	3	46.07	1	46.20	45.50	2	10,148	0.02%
2019/11/06	0	0.00	22	45.84	45.85	-22	9,873	-0.22%
2019/11/04	1	44.80	0	0.00	44.95	1	9,414	0.01%
2019/11/01	1	44.55	0	0.00	44.55	1	9,445	0.01%
2019/10/31	3	45.05	0	0.00	44.55	3	9,553	0.03%
2019/10/30	0	0.00	3	45.25	45.45	-3	9,452	-0.03%
2019/10/29	0	0.00	11	45.30	45.45	-11	9,564	-0.12%
2019/10/28	0	0.00	2	45.30	45.30	-2	9,503	-0.02%
2019/10/25	0	0.00	100	45.40	45.50	-100	9,528	-1.05%
2019/10/24	0	0.00	1	45.20	45.55	-1	9,527	-0.01%
2019/10/22	0	0.00	2	45.50	45.50	-2	9,502	-0.02%
2019/10/21	0	0.00	5	45.35	45.40	-5	9,511	-0.05%
2019/10/15	10	44.85	1	44.85	44.95	9	9,492	0.09%
2019/10/14	0	0.00	2	44.78	44.80	-2	9,512	-0.02%
2019/10/08	0	0.00	1	44.50	44.30	-1	9,457	-0.01%
2019/10/04	2	44.00	0	0.00	44.00	2	9,453	0.02%
2019/10/03	2	44.08	0	0.00	44.10	2	9,476	0.02%
2019/09/27	10	44.60	0	0.00	44.55	10	9,708	0.10%
2019/09/26	12	44.60	1	44.65	44.60	11	10,060	0.11%
2019/09/25	4	44.41	4	44.43	44.40	0	10,268	0.00%
2019/09/24	0	0.00	15	44.75	45.00	-15	10,405	-0.14%
2019/09/23	1	44.90	0	0.00	44.85	1	10,504	0.01%
2019/09/20	2	45.00	2	45.10	45.15	0	10,806	0.00%
2019/09/19	0	0.00	5	45.20	45.20	-5	10,757	-0.05%
2019/09/18	1	45.50	0	0.00	45.60	1	10,735	0.01%
2019/09/17	2	45.13	2	45.25	45.55	0	10,693	0.00%
2019/09/16	1	45.15	10	45.29	45.30	-9	10,762	-0.08%
2019/09/12	0	0.00	2	45.08	45.00	-2	10,726	-0.02%
2019/09/11	1	44.75	1	44.75	44.95	0	10,826	0.00%
2019/09/10	0	0.00	42	44.95	44.90	-42	10,813	-0.39%
2019/09/09	0	0.00	5	44.50	44.55	-5	10,670	-0.05%
2019/09/04	0	0.00	7	43.56	43.45	-7	10,519	-0.07%
2019/09/03	2	43.38	0	0.00	43.25	2	10,585	0.02%
2019/09/02	0	0.00	8	43.58	43.50	-8	10,671	-0.07%
2019/08/30	0	0.00	1	43.50	43.65	-1	10,756	-0.01%
2019/08/29	4	43.25	3	43.17	43.15	1	10,797	0.01%
2019/08/28	0	0.00	9	43.51	43.70	-9	10,818	-0.08%
2019/08/27	0	0.00	2	43.43	43.50	-2	10,851	-0.02%
2019/08/26	2	42.80	0	0.00	43.00	2	10,789	0.02%
2019/08/23	2	43.00	0	0.00	43.10	2	10,801	0.02%
2019/08/22	0	0.00	1	43.25	43.10	-1	10,813	-0.01%
2019/08/21	0	0.00	2	42.98	42.90	-2	11,145	-0.02%
2019/08/20	1.1	42.91	0	0.00	42.90	1.1	11,111	0.01%
2019/08/19	2	43.20	3	43.40	43.35	-1	11,128	-0.01%
2019/08/16	3	42.12	1	42.50	43.15	2	11,048	0.02%
2019/08/15	2	41.93	3	41.97	41.90	-1	10,942	-0.01%
2019/08/13	1	42.45	4	42.41	42.30	-3	11,116	-0.03%
2019/08/12	1	41.75	0	0.00	41.90	1	11,259	0.01%
2019/08/08	3	41.77	0	0.00	41.90	3	11,569	0.03%
2019/08/07	20	41.74	2	41.75	41.65	18	11,618	0.15%
2019/08/06	18	41.52	0	0.00	41.70	18	11,901	0.15%
2019/08/05	3	41.97	1.1	42.02	42.00	1.9	11,942	0.02%
2019/08/02	5	42.42	2	42.35	42.35	3	11,942	0.03%
2019/08/01	8	42.96	0	0.00	42.90	8	12,024	0.07%
2019/07/31	1	43.15	0	0.00	43.20	1	12,042	0.01%
2019/07/30	2	43.53	2	43.55	43.50	0	11,991	0.00%
2019/07/29	1	43.50	2	43.55	43.55	-1	12,158	-0.01%
2019/07/26	5	43.55	0	0.00	43.50	5	12,256	0.04%
2019/07/24	0	0.00	5	43.65	43.45	-5	12,543	-0.04%
2019/07/23	2	43.60	0	0.00	43.55	2	12,576	0.02%
2019/07/19	0	0.00	1	43.80	43.50	-1	12,593	-0.01%
2019/07/18	3	43.45	2	43.40	43.45	1	12,590	0.01%
2019/07/17	5	43.54	1	43.60	43.50	4	12,580	0.03%
2019/07/16	1	43.90	1	43.95	44.00	0	12,466	0.00%
2019/07/12	1	44.05	0	0.00	43.95	1	12,723	0.01%
2019/07/11	0	0.00	2	44.15	44.20	-2	12,840	-0.02%
2019/07/09	0	0.00	1	43.95	44.05	-1	13,055	-0.01%
2019/07/08	0	0.00	0.5	44.25	44.20	-0.5	13,061	0.00%
2019/07/05	1	44.15	2	44.25	44.30	-1	13,178	-0.01%
2019/07/04	1	44.40	3.1	44.60	44.35	-2.1	13,236	-0.02%
2019/07/03	4	46.00	9	46.06	46.10	-5	13,177	-0.04%
2019/07/02	1	46.30	0	0.00	46.25	1	13,031	0.01%
2019/07/01	5	46.23	1	46.30	46.25	4	12,781	0.03%
2019/06/28	0	0.00	5	45.90	45.85	-5	12,611	-0.04%
2019/06/27	0	0.00	55	45.85	45.80	-55	12,572	-0.44%
2019/06/26	1	45.30	4	45.26	45.40	-3	12,505	-0.02%
2019/06/25	0	0.00	3	45.00	44.90	-3	12,469	-0.02%
2019/06/21	14	44.64	0	0.00	44.45	14	12,633	0.11%
2019/06/19	1.3	44.56	4	44.58	44.80	-2.7	12,755	-0.02%
2019/06/14	0	0.00	1	43.75	43.55	-1	13,091	-0.01%
2019/06/13	5	43.52	0	0.00	43.65	5	13,170	0.04%
2019/06/12	1	44.05	0	0.00	44.35	1	13,250	0.01%
2019/06/11	3	43.98	2	44.05	44.45	1	13,372	0.01%
2019/06/05	3	43.18	1	43.20	43.10	2	13,478	0.01%
2019/06/04	0	0.00	20	43.50	43.90	-20	13,470	-0.15%
2019/06/03	0	0.00	3	43.02	43.65	-3	13,451	-0.02%
2019/05/31	20	43.05	17	42.82	43.25	3	13,432	0.02%
2019/05/30	11	42.55	0	0.00	42.60	11	13,379	0.08%
2019/05/29	13	42.43	0	0.00	42.45	13	13,576	0.10%
2019/05/28	1	42.40	0	0.00	42.30	1	13,740	0.01%
2019/05/27	0.5	42.40	0	0.00	42.30	0.5	13,665	0.00%
2019/05/24	1	42.05	0	0.00	42.00	1	13,806	0.01%
2019/05/23	3	42.47	4	42.35	42.50	-1	13,755	-0.01%
2019/05/22	6	42.50	0	0.00	42.50	6	13,835	0.04%
2019/05/21	3	42.50	2	43.08	43.05	1	13,864	0.01%
2019/05/20	38	41.96	0	0.00	41.90	38	13,733	0.28%
2019/05/17	1	42.00	5	41.93	41.90	-4	13,636	-0.03%
2019/05/16	26	42.63	0	0.00	42.00	26	13,498	0.19%
2019/05/14	8.1	43.16	0	0.00	43.15	8.1	13,373	0.06%
2019/05/13	3	43.88	23	44.10	43.80	-20	13,270	-0.15%
2019/05/10	1	44.95	0	0.00	44.60	1	13,345	0.01%
2019/05/09	14	44.74	2	44.85	44.60	12	13,436	0.09%
2019/05/08	4	45.10	5	45.20	45.05	-1	13,438	-0.01%
2019/05/07	2	45.48	150	45.48	45.40	-148	13,491	-1.10%	大賣/鉅額交易
2019/05/06	70	45.73	0	0.00	45.60	70	13,686	0.51%
2019/05/02	1	46.05	6	46.04	46.40	-5	13,506	-0.04%
2019/04/30	1	45.45	1	45.70	45.60	0	13,422	0.00%
2019/04/29	4	45.59	0	0.00	45.70	4	13,422	0.03%
2019/04/26	50	45.16	4	45.28	45.50	46	13,449	0.34%
2019/04/24	51	45.45	0	0.00	45.40	51	13,919	0.37%
2019/04/23	3	45.25	0	0.00	45.35	3	14,182	0.02%
2019/04/19	1	45.25	0	0.00	45.20	1	14,744	0.01%
2019/04/18	6	44.78	0	0.00	45.00	6	14,768	0.04%
2019/04/17	2	45.15	0	0.00	45.20	2	14,610	0.01%
2019/04/16	4	45.15	0	0.00	45.30	4	14,477	0.03%
2019/04/15	0	0.00	10	45.65	45.70	-10	14,346	-0.07%
2019/04/11	0	0.00	1	45.80	45.55	-1	14,325	-0.01%
2019/04/10	0	0.00	0	45.65	45.50	0	14,249	0.00%
2019/04/09	1	45.70	2	45.60	45.75	-1	14,189	-0.01%
2019/04/08	9	45.49	0	0.00	45.35	9	14,074	0.06%
2019/04/03	1	45.95	0	0.00	46.00	1	13,801	0.01%
2019/04/02	0	0.00	5	45.99	46.00	-5	13,773	-0.04%
2019/04/01	1	45.90	2	45.83	45.60	-1	13,728	-0.01%
2019/03/29	0	0.00	14	45.85	46.00	-14	13,562	-0.10%
2019/03/28	9	44.72	0	0.00	45.10	9	13,404	0.07%
2019/03/27	17	45.02	0	0.00	44.95	17	13,331	0.13%
2019/03/26	2	45.50	0	0.00	45.50	2	13,224	0.02%
2019/03/25	8	45.68	100	45.60	45.55	-92	13,349	-0.69%
2019/03/22	1	46.50	0	0.00	46.40	1	13,166	0.01%
2019/03/21	1	46.90	0	0.00	46.90	1	13,054	0.01%
2019/03/20	10	47.30	42	47.15	47.15	-32	13,050	-0.25%
2019/03/19	103	46.64	10	46.60	46.95	93	12,850	0.72%	大買/
2019/03/18	1	45.65	3	45.83	46.00	-2	12,664	-0.02%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/14	1.6	45.40	5	45.25	45.25	-3.4	12,452	-0.03%
2019/03/13	0	0.00	1	45.30	45.25	-1	12,434	-0.01%
2019/03/12	6	45.09	0	0.00	45.00	6	12,423	0.05%
2019/03/11	4	44.55	0	0.00	44.50	4	12,436	0.03%
2019/03/08	2	44.70	0	0.00	44.70	2	12,490	0.02%
2019/03/07	2	45.10	0	0.00	45.10	2	12,623	0.02%
2019/03/05	0	0.00	1	45.10	45.10	-1	12,846	-0.01%
2019/03/04	4	44.88	0	0.00	45.15	4	12,921	0.03%
2019/02/26	1	45.45	12	45.52	45.45	-11	12,558	-0.09%
2019/02/25	0	0.00	1	45.20	45.30	-1	12,239	-0.01%
2019/02/22	12	44.99	0	0.00	45.00	12	12,147	0.10%
2019/02/20	4	44.98	2	45.05	45.05	2	12,003	0.02%
2019/02/19	2	44.85	1	44.85	44.85	1	11,846	0.01%
2019/02/18	0	0.00	3	44.75	44.75	-3	11,801	-0.03%
2019/02/15	8	44.54	0	0.00	44.40	8	11,767	0.07%
2019/02/14	5	44.80	1	44.90	44.50	4	11,660	0.03%
2019/02/12	2	44.33	1	44.30	44.30	1	11,447	0.01%
2019/02/11	4	44.40	0	0.00	44.15	4	11,317	0.04%
2019/01/30	9	44.53	10	44.55	44.55	-1	11,181	-0.01%
2019/01/29	5	44.66	9	44.75	44.75	-4	11,121	-0.04%
2019/01/28	13	44.50	3	44.47	44.60	10	10,954	0.09%
2019/01/25	11	44.00	0	0.00	44.00	11	10,827	0.10%
2019/01/24	6	44.10	1	44.05	44.05	5	10,643	0.05%
2019/01/23	1	44.25	10	44.05	44.30	-9	10,634	-0.08%
2019/01/22	11	44.27	0	0.00	44.25	11	10,710	0.10%
2019/01/18	0.1	44.30	0	0.00	44.15	0.1	10,904	0.00%
2019/01/17	21	44.13	0	0.00	44.05	21	11,002	0.19%
2019/01/16	7	43.99	0	0.00	44.00	7	10,922	0.06%
2019/01/15	34	44.60	11	44.60	44.60	23	10,614	0.22%
2019/01/14	14	45.08	0	0.00	45.00	14	10,342	0.14%
2019/01/11	17	46.00	1	45.95	45.95	16	10,140	0.16%
2019/01/09	0	0.00	95	46.39	47.05	-95	10,011	-0.95%
2019/01/07	0	0.00	1	45.75	45.95	-1	10,273	-0.01%
2019/01/04	1	45.50	0	0.00	45.30	1	10,445	0.01%
2019/01/02	8	46.44	10	46.40	46.10	-2	11,063	-0.02%
2018/12/28	5	46.60	0	0.00	47.05	5	11,114	0.04%
2018/12/25	4	46.23	0	0.00	46.50	4	11,742	0.03%
2018/12/24	2	46.55	0	0.00	46.85	2	11,927	0.02%
2018/12/20	4	47.00	0	0.00	47.05	4	12,555	0.03%
2018/12/19	2	47.18	10	47.10	47.30	-8	12,580	-0.06%
2018/12/18	5	47.18	0	0.00	47.05	5	12,666	0.04%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/13	2	47.80	0	0.00	48.05	2	13,081	0.02%
2018/12/12	5	47.54	0	0.00	47.55	5	13,095	0.04%
2018/12/11	38	47.21	0	0.00	47.25	38	13,061	0.29%
2018/12/10	20	47.50	5	47.49	47.50	15	12,977	0.12%
2018/12/07	59	48.10	0	0.00	48.00	59	12,947	0.46%
2018/12/06	1	47.90	1	47.90	48.00	0	12,897	0.00%
2018/12/04	1	48.55	1	48.70	48.75	0	12,872	0.00%
2018/12/03	3	49.08	0	0.00	49.15	3	12,840	0.02%
2018/11/30	1	48.85	0.5	48.90	48.80	0.5	12,724	0.00%
2018/11/29	17	48.90	0	0.00	48.60	17	12,537	0.14%
2018/11/28	3	49.07	0	0.00	48.85	3	12,400	0.02%
2018/11/27	17	49.26	0	0.00	49.10	17	12,281	0.14%
2018/11/20	1	51.40	0	0.00	50.50	1	12,327	0.01%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/13	0	0.00	91	50.21	51.00	-91	12,510	-0.73%
2018/11/12	1	50.90	1	50.80	50.90	0	12,588	0.00%
2018/11/09	0	0.00	3	50.87	51.10	-3	12,793	-0.02%
2018/11/06	0	0.00	11	49.71	49.80	-11	12,719	-0.09%
2018/11/01	9	48.44	0	0.00	48.30	9	12,704	0.07%
2018/10/31	1	47.90	1	48.10	48.45	0	12,664	0.00%
2018/10/30	2	47.48	2	47.58	47.50	0	12,580	0.00%
2018/10/29	2	47.03	0	0.00	46.90	2	12,550	0.02%
2018/10/26	5	47.16	3	46.92	47.10	2	12,485	0.02%
2018/10/25	5	48.24	10	48.34	48.00	-5	12,226	-0.04%
2018/10/24	1.1	49.13	0	0.00	49.15	1.1	12,250	0.01%
2018/10/23	0	0.00	1	49.45	49.55	-1	12,184	-0.01%
2018/10/22	0.5	50.10	0	0.00	50.00	0.5	12,160	0.00%
2018/10/19	0	0.00	1	50.20	50.20	-1	12,270	-0.01%
2018/10/16	2	49.73	0	0.00	49.70	2	12,337	0.02%
2018/10/15	1	49.70	1	49.60	49.95	0	12,269	0.00%
2018/10/12	21	49.29	0	0.00	50.10	21	12,013	0.17%
2018/10/11	17	49.95	2	50.00	49.65	15	11,865	0.13%
2018/10/09	0	0.00	2	51.60	51.50	-2	11,377	-0.02%
2018/10/08	0	0.00	1	51.40	51.60	-1	11,184	-0.01%
2018/10/05	34	50.99	33	51.69	50.90	1	11,086	0.01%
2018/10/04	4	51.55	0	0.00	51.60	4	10,810	0.04%
2018/10/03	1	51.80	1	52.30	51.80	0	10,746	0.00%
2018/10/02	4	51.95	1	52.20	52.10	3	10,636	0.03%
2018/10/01	0	0.00	4	52.50	52.50	-4	10,512	-0.04%
2018/09/28	0	0.00	1	51.60	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	3	51.60	51.90	-3	10,330	-0.03%
2018/09/26	1	51.00	0	0.00	51.00	1	10,162	0.01%
2018/09/25	2	51.40	8	51.44	51.10	-6	10,326	-0.06%
2018/09/21	0	0.00	38	51.23	51.10	-38	10,288	-0.37%
2018/09/14	5	50.00	0	0.00	50.10	5	10,481	0.05%
2018/09/11	10	49.50	1	49.75	49.80	9	11,015	0.08%
2018/09/10	1	49.50	0	0.00	49.40	1	11,238	0.01%
2018/09/07	2	49.78	0	0.00	49.50	2	11,443	0.02%
2018/09/06	2	50.30	0	0.00	50.10	2	11,466	0.02%
2018/09/05	1	50.40	0.5	50.40	50.20	0.5	11,510	0.00%
2018/09/04	0	0.00	2	50.90	50.90	-2	11,548	-0.02%
2018/08/31	2	50.60	1	50.70	50.90	1	11,622	0.01%
2018/08/28	0.2	50.70	0	0.00	50.80	0.2	11,740	0.00%
2018/08/27	0	0.00	9	50.70	50.70	-9	11,774	-0.08%
2018/08/24	34	49.75	5	50.00	49.85	29	11,640	0.25%
2018/08/23	0	0.00	1	50.10	50.10	-1	11,918	-0.01%
2018/08/22	11	49.95	8	49.99	50.10	3	12,211	0.02%
2018/08/21	5	49.95	0	0.00	50.00	5	12,096	0.04%
2018/08/17	0	0.00	3.8	49.82	49.90	-3.8	12,024	-0.03%
2018/08/16	7	49.66	0	0.00	49.70	7	11,979	0.06%
2018/08/15	6	50.00	8	50.00	50.10	-2	11,943	-0.02%
2018/08/13	3	50.07	1	50.20	50.10	2	12,264	0.02%
2018/08/10	3	50.83	11	50.90	50.90	-8	12,319	-0.06%
2018/08/08	10	50.80	0	0.00	50.70	10	12,640	0.08%
2018/08/06	3	50.57	0	0.00	50.40	3	12,831	0.02%
2018/08/03	1	50.60	0	0.00	50.80	1	13,049	0.01%
2018/08/02	2	50.30	0	0.00	50.20	2	13,141	0.02%
2018/07/31	5	50.80	0	0.00	50.70	5	13,175	0.04%
2018/07/30	0	0.00	2	50.40	50.40	-2	12,966	-0.02%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	1	50.20	0	0.00	50.30	1	13,168	0.01%
2018/07/24	2	50.60	0	0.00	50.30	2	13,149	0.02%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/18	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/12	0	0.00	10	50.50	50.70	-10	13,283	-0.08%
2018/07/11	10	50.20	1	50.00	50.30	9	13,360	0.07%
2018/07/06	2	49.30	0	0.00	49.45	2	13,375	0.01%
2018/07/05	32	49.70	0	0.00	49.80	32	13,409	0.24%
2018/07/04	0	0.00	1	49.95	50.00	-1	13,615	-0.01%
2018/07/03	3	49.88	0	0.00	50.00	3	13,638	0.02%
2018/07/02	6	50.40	5	50.90	50.30	1	13,535	0.01%
2018/06/29	0	0.00	10	50.45	51.10	-10	13,434	-0.07%
2018/06/27	0	0.00	3	50.57	50.50	-3	13,279	-0.02%
2018/06/26	2	51.10	4	51.05	50.90	-2	13,056	-0.02%
2018/06/25	4	53.38	22	53.50	53.20	-18	12,832	-0.14%
2018/06/21	2	54.05	1	54.10	53.90	1	12,476	0.01%
2018/06/20	1	53.00	1	53.50	53.70	0	12,714	0.00%
2018/06/19	1	52.90	63	53.60	53.00	-62	12,672	-0.49%
2018/06/15	0	0.00	5	53.20	53.70	-5	12,431	-0.04%
2018/06/14	4	53.18	0	0.00	52.90	4	12,213	0.03%
2018/06/13	1	53.80	0	0.00	54.00	1	12,056	0.01%
2018/06/08	0	0.00	2	54.00	53.80	-2	12,317	-0.02%
2018/06/07	0	0.00	1	53.60	54.00	-1	12,354	-0.01%
2018/06/06	1	53.10	1	53.60	53.30	0	12,473	0.00%
2018/06/05	0	0.00	3	53.00	53.00	-3	12,369	-0.02%
2018/06/04	0	0.00	3	52.40	52.80	-3	12,333	-0.02%
2018/06/01	2	51.80	0	0.00	51.80	2	12,348	0.02%
2018/05/31	0	0.00	2	51.90	52.10	-2	12,376	-0.02%
2018/05/30	9	51.72	0	0.00	51.20	9	12,242	0.07%
2018/05/29	5	53.10	0	0.00	52.80	5	12,296	0.04%
2018/05/28	10	53.40	17	53.38	53.30	-7	12,441	-0.06%
2018/05/24	0	0.00	7	53.47	53.50	-7	12,646	-0.06%
2018/05/23	1	53.10	6	53.30	53.30	-5	12,693	-0.04%
2018/05/22	0	0.00	2	53.55	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	10	53.19	53.20	-10	12,638	-0.08%
2018/05/18	0	0.00	5	52.82	52.90	-5	12,560	-0.04%
2018/05/17	0	0.00	17	52.65	52.50	-17	12,527	-0.14%
2018/05/16	2	52.00	8	52.03	52.20	-6	12,388	-0.05%
2018/05/15	7	51.80	38	51.76	51.20	-31	12,430	-0.25%
2018/05/14	27	51.80	20.3	51.75	51.80	6.7	12,756	0.05%
2018/05/11	9	51.46	11	51.70	51.80	-2	12,840	-0.02%
2018/05/08	5	50.20	0	0.00	50.70	5	12,895	0.04%
2018/05/07	0	0.00	4	50.30	50.30	-4	12,889	-0.03%
2018/05/03	2	50.75	0	0.00	50.40	2	12,844	0.02%
2018/04/30	1	50.80	3.5	50.79	51.00	-2.5	13,175	-0.02%
2018/04/27	3	50.60	0	0.00	50.80	3	13,174	0.02%
2018/04/26	2	50.40	13	50.32	50.50	-11	13,220	-0.08%
2018/04/25	10	50.10	0	0.00	50.30	10	13,266	0.08%
2018/04/24	1	50.10	0	0.00	50.20	1	13,388	0.01%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	2	49.98	6	49.94	49.95	-4	14,128	-0.03%
2018/04/11	1	51.70	2	51.35	51.00	-1	14,669	-0.01%
2018/04/10	5	50.70	3	50.90	51.00	2	14,659	0.01%
2018/04/09	1	50.00	5	50.06	50.30	-4	14,670	-0.03%
2018/03/29	5	50.20	0	0.00	50.10	5	14,706	0.03%
2018/03/28	1	50.10	0	0.00	50.30	1	14,603	0.01%
2018/03/27	0	0.00	2	50.65	50.70	-2	14,619	-0.01%
2018/03/26	2	50.25	0	0.00	50.40	2	14,557	0.01%
2018/03/23	38	50.54	0	0.00	50.30	38	14,657	0.26%
2018/03/22	0	0.00	6	51.75	51.80	-6	14,418	-0.04%
2018/03/21	0	0.00	1	51.50	51.50	-1	14,331	-0.01%
2018/03/16	1	50.90	0	0.00	51.70	1	14,383	0.01%
2018/03/15	1	51.30	0	51.30	51.20	1	14,121	0.01%
2018/03/13	1	51.50	5	51.50	51.60	-4	14,188	-0.03%
2018/03/12	6	50.97	2	51.80	51.80	4	14,194	0.03%
2018/03/09	1	50.50	2	50.60	50.50	-1	14,081	-0.01%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/07	1	50.60	0	0.00	50.30	1	14,758	0.01%
2018/03/05	4	50.18	0	0.00	50.10	4	15,600	0.03%
2018/03/02	36	51.26	1	51.00	50.80	35	15,494	0.23%
2018/03/01	1	51.70	1	51.90	52.20	0	15,358	0.00%
2018/02/26	10	52.60	0	0.00	52.20	10	15,360	0.07%
2018/02/23	2	52.00	1	52.00	52.30	1	15,567	0.01%
2018/02/21	0	0.00	5	51.70	51.90	-5	16,922	-0.03%
2018/02/12	6	51.15	2	51.20	51.00	4	16,782	0.02%
2018/02/09	6	49.88	0	0.00	50.20	6	16,786	0.04%
2018/02/08	1.5	50.87	7	50.99	50.60	-5.5	16,607	-0.03%
2018/02/07	3	50.33	4.5	50.42	50.20	-1.5	16,574	-0.01%
2018/02/06	17	49.75	1	50.20	49.20	16	16,301	0.10%
2018/02/05	33	52.01	2	52.00	52.10	31	15,858	0.20%
2018/02/02	2	53.30	0	0.00	53.40	2	15,666	0.01%
2018/02/01	1	54.30	10	53.60	54.00	-9	15,579	-0.06%
2018/01/31	0	0.00	28	53.37	54.20	-28	15,496	-0.18%
2018/01/30	1	53.90	11	53.74	53.10	-10	15,396	-0.06%
2018/01/29	10	53.90	14	53.78	54.00	-4	15,380	-0.03%
2018/01/26	1	53.10	2	52.95	53.20	-1	15,407	-0.01%
2018/01/25	2	52.90	7	53.17	53.40	-5	15,563	-0.03%
2018/01/24	18	52.84	1	52.70	52.80	17	15,373	0.11%
2018/01/23	6	53.70	5	54.00	54.00	1	15,235	0.01%
2018/01/22	0	0.00	11	53.73	54.10	-11	15,357	-0.07%
2018/01/19	1	53.70	37.1	53.59	53.90	-36.1	15,384	-0.23%
2018/01/18	11.5	53.83	0	0.00	53.80	11.5	15,268	0.08%
2018/01/17	4.5	54.00	45	54.18	54.20	-40.5	15,074	-0.27%
2018/01/16	0	0.00	4	54.58	54.80	-4	14,907	-0.03%
2018/01/15	3	54.10	6	54.00	54.10	-3	14,546	-0.02%
2018/01/12	1	53.10	0	0.00	53.20	1	14,299	0.01%
2018/01/11	1	52.80	2	52.90	53.00	-1	14,227	-0.01%
2018/01/10	6	52.95	6	53.17	53.00	0	14,236	0.00%
2018/01/08	0	0.00	8	52.49	52.50	-8	13,984	-0.06%
2018/01/05	5	52.10	29	52.12	52.20	-24	13,900	-0.17%
2018/01/04	0.5	51.70	8	51.58	51.90	-7.5	13,779	-0.05%
2018/01/03	0	51.40	27	51.41	51.50	-27	13,865	-0.19%
2018/01/02	0	0.00	2.1	50.94	51.00	-2.1	13,535	-0.02%