富邦金 (2881)-群益金鼎-瑞豐券商分點個股進出

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

富邦金

(2881)

可現股當沖

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

立即追蹤
本地時間: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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	3	71.50	71.50	-3	15,535	-0.02%
2024/05/10	2	70.60	42	71.03	71.80	-40	15,359	-0.26%
2024/05/09	1	69.70	5	70.40	69.90	-4	14,925	-0.03%
2024/05/08	20	69.80	0.1	69.90	69.90	19.9	14,769	0.13%
2024/05/07	0	0.00	3.2	69.89	69.90	-3.2	14,815	-0.02%
2024/05/06	0	0.00	5	70.10	70.00	-5	14,722	-0.03%
2024/05/03	0.2	69.25	1	69.10	69.00	-0.8	14,643	-0.01%
2024/04/30	0	0.00	1.1	69.38	69.10	-1.1	14,584	-0.01%
2024/04/29	0	0.00	9.2	69.21	69.40	-9.2	14,502	-0.06%
2024/04/26	1	67.90	0.2	67.60	67.60	0.8	14,280	0.01%
2024/04/24	0	0.00	0.4	67.09	66.80	-0.4	14,297	0.00%
2024/04/22	0.2	65.90	1	66.40	66.20	-0.8	14,818	-0.01%
2024/04/19	7.1	65.04	0	0.00	65.00	7.1	14,682	0.05%
2024/04/17	6.2	66.11	0	0.00	66.00	6.2	14,158	0.04%
2024/04/16	15	66.13	0	0.00	65.70	15	14,009	0.11%
2024/04/15	1	67.40	0.1	67.70	67.40	0.9	13,715	0.01%
2024/04/12	1	67.90	0	0.00	67.80	1	13,827	0.01%
2024/04/11	1	68.20	4.4	68.32	68.40	-3.4	13,737	-0.02%
2024/04/09	0	0.00	4	69.60	70.00	-4	13,590	-0.03%
2024/04/08	2	68.75	34	68.67	68.70	-32	13,482	-0.24%
2024/04/03	55	68.79	1	68.80	68.60	54	13,479	0.40%
2024/03/29	30	69.20	6	69.90	69.70	24	13,366	0.18%
2024/03/28	2	69.30	0.5	69.39	69.30	1.5	13,306	0.01%
2024/03/27	0	0.00	1	69.30	69.80	-1	13,244	-0.01%
2024/03/25	11	69.31	0.3	69.40	69.00	10.7	13,373	0.08%
2024/03/22	43	69.60	0	0.00	69.60	43	13,255	0.32%
2024/03/21	0	0.00	4.3	70.18	70.70	-4.3	13,122	-0.03%
2024/03/20	2	70.00	0.3	69.62	69.60	1.7	13,290	0.01%
2024/03/19	0	0.00	8.2	69.91	69.80	-8.2	13,945	-0.06%
2024/03/18	0	0.00	4.1	69.65	69.50	-4.1	13,834	-0.03%
2024/03/15	6.2	69.47	8.2	69.66	69.60	-2	13,747	-0.01%
2024/03/14	1	70.40	9.1	70.42	70.70	-8.1	13,274	-0.06%
2024/03/13	0	0.00	3	69.50	69.90	-3	13,016	-0.02%
2024/03/12	0	0.00	2	69.90	69.70	-2	13,025	-0.02%
2024/03/11	0	0.00	5	69.60	69.20	-5	12,911	-0.04%
2024/03/08	0	0.00	34.1	69.03	69.20	-34.1	12,838	-0.27%
2024/03/07	0	67.40	3	68.00	68.10	-3	12,575	-0.02%
2024/03/06	0.9	67.40	0.5	67.48	67.30	0.4	12,463	0.00%
2024/03/01	1	67.50	0	0.00	67.40	1	12,878	0.01%
2024/02/29	5	67.70	2	67.25	68.00	3	12,846	0.02%
2024/02/27	5	66.60	0	0.00	66.90	5	12,588	0.04%
2024/02/26	1	67.00	4	66.70	66.90	-3	12,529	-0.02%
2024/02/23	0	0.00	1.6	66.65	66.60	-1.6	12,538	-0.01%
2024/02/22	0	0.00	1	66.50	66.50	-1	12,925	-0.01%
2024/02/21	0.1	66.20	0	0.00	66.30	0.1	13,007	0.00%
2024/02/20	0	0.00	4	66.38	66.50	-4	13,092	-0.03%
2024/02/19	0	0.00	5	65.98	66.10	-5	13,089	-0.04%
2024/02/16	5	65.40	1	65.90	65.90	4	13,316	0.03%
2024/02/15	0	0.00	3.2	65.58	65.30	-3.2	13,218	-0.02%
2024/02/05	1	64.80	1	64.80	64.70	0	12,987	0.00%
2024/01/30	1	64.30	0	64.70	64.30	1	12,664	0.01%
2024/01/26	0	64.70	2.2	64.84	64.80	-2.2	12,633	-0.02%
2024/01/25	0	0.00	10	64.60	64.60	-10	12,627	-0.08%
2024/01/24	2.2	64.16	1	64.40	64.40	1.2	12,680	0.01%
2024/01/23	8	63.73	0	0.00	63.90	8	12,652	0.06%
2024/01/19	0.2	63.10	0	0.00	63.00	0.2	12,624	0.00%
2024/01/18	7	62.00	0	0.00	62.30	7	12,575	0.06%
2024/01/17	4.5	62.43	0	0.00	62.30	4.5	12,378	0.04%
2024/01/16	12	63.28	0	0.00	63.20	12	12,011	0.10%
2024/01/12	6	63.70	0	0.00	64.10	6	12,266	0.05%
2024/01/08	0	0.00	11.1	64.65	64.10	-11.1	12,707	-0.09%
2024/01/04	2	63.45	0	0.00	63.50	2	12,612	0.02%
2024/01/03	17	63.52	3	63.70	63.70	14	12,742	0.11%
2024/01/02	0	0.00	0.9	64.20	64.60	-0.9	12,604	-0.01%
2023/12/28	0	0.00	2.1	64.89	64.90	-2.1	12,834	-0.02%
2023/12/27	0	0.00	30.2	64.53	64.60	-30.2	12,812	-0.24%
2023/12/25	1	63.60	0	0.00	63.70	1	12,845	0.01%
2023/12/21	5.1	63.30	0	0.00	63.40	5.1	13,057	0.04%
2023/12/20	2	63.65	10.1	63.90	63.60	-8.1	13,042	-0.06%
2023/12/19	1	63.90	0.5	64.00	63.90	0.5	13,026	0.00%
2023/12/18	0	0.00	1	64.40	64.50	-1	13,092	-0.01%
2023/12/15	0.3	64.90	0.6	65.00	65.10	-0.3	13,080	0.00%
2023/12/14	4	65.10	20.5	64.76	65.20	-16.5	12,662	-0.13%
2023/12/12	1	63.00	0	0.00	63.10	1	11,987	0.01%
2023/12/11	0	0.00	0.2	62.90	62.90	-0.2	11,981	0.00%
2023/12/08	1.7	63.08	0.1	63.00	63.20	1.6	11,956	0.01%
2023/12/07	3	62.73	0	0.00	63.20	3	11,888	0.03%
2023/12/04	0	0.00	27	64.40	64.40	-27	11,562	-0.23%
2023/11/29	0	0.00	0.1	63.90	63.70	-0.1	11,359	0.00%
2023/11/28	0	0.00	2	64.00	63.90	-2	11,377	-0.02%
2023/11/27	0	0.00	2.4	64.08	63.50	-2.4	11,505	-0.02%
2023/11/24	0.7	63.80	1	63.90	63.90	-0.3	11,496	0.00%
2023/11/22	0.3	64.40	0	0.00	64.60	0.3	11,573	0.00%
2023/11/21	1	64.20	11.5	64.58	64.90	-10.5	11,556	-0.09%
2023/11/20	0	0.00	1	63.00	63.50	-1	11,121	-0.01%
2023/11/17	0	0.00	1	63.40	63.20	-1	11,019	-0.01%
2023/11/16	2	62.70	0.6	62.90	62.90	1.4	10,907	0.01%
2023/11/15	0	0.00	6.4	62.67	62.70	-6.4	10,849	-0.06%
2023/11/13	0	0.00	4	61.68	61.70	-4	10,655	-0.04%
2023/11/09	0	0.00	1	61.60	61.70	-1	11,043	-0.01%
2023/11/08	0	0.00	3.1	61.53	61.70	-3.1	11,345	-0.03%
2023/11/07	0.6	61.50	1	61.40	61.50	-0.4	11,421	0.00%
2023/11/06	0	0.00	2	61.60	61.50	-2	11,533	-0.02%
2023/11/03	2.8	60.98	5	60.90	61.30	-2.2	11,525	-0.02%
2023/11/02	0	0.00	5	60.90	60.90	-5	11,606	-0.04%
2023/10/31	5	59.90	0	0.00	60.10	5	11,596	0.04%
2023/10/30	1	59.80	0	0.00	59.80	1	11,953	0.01%
2023/10/27	1	59.90	0	0.00	60.30	1	12,134	0.01%
2023/10/26	0.1	59.90	0	0.00	59.60	0.1	12,483	0.00%
2023/10/24	4	59.78	0	0.00	59.90	4	12,831	0.03%
2023/10/23	13.2	59.72	0	0.00	59.90	13.2	12,972	0.10%
2023/10/20	1	60.50	9.4	60.36	60.70	-8.4	12,837	-0.07%
2023/10/17	0	0.00	5	61.20	61.30	-5	12,598	-0.04%
2023/10/16	0	0.00	0.3	60.90	61.00	-0.3	13,008	0.00%
2023/10/13	7.8	60.82	0	0.00	60.90	7.8	13,435	0.06%
2023/10/12	2.1	61.13	0	61.40	61.70	2.1	13,830	0.01%
2023/10/11	5	60.90	0	0.00	61.60	5	13,883	0.04%
2023/10/05	0	0.00	0.1	60.00	60.50	-0.1	14,091	0.00%
2023/10/04	4	59.80	0	0.00	59.70	4	14,204	0.03%
2023/10/03	6	60.40	0	0.00	60.50	6	14,058	0.04%
2023/10/02	0.5	60.90	0	0.00	60.80	0.5	14,187	0.00%
2023/09/28	3	60.60	0	0.00	60.70	3	14,444	0.02%
2023/09/27	0	0.00	1.3	60.36	60.60	-1.3	14,373	-0.01%
2023/09/26	6.2	60.63	0	0.00	60.60	6.2	14,355	0.04%
2023/09/25	3	61.10	2	61.50	61.30	1	14,201	0.01%
2023/09/22	3	61.07	0	0.00	61.00	3	14,276	0.02%
2023/09/21	2	61.75	0	0.00	61.40	2	14,252	0.01%
2023/09/20	6	62.08	0	0.00	62.10	6	14,145	0.04%
2023/09/19	0.3	62.60	0.9	62.70	62.60	-0.6	14,108	0.00%
2023/09/15	1	62.50	0	0.00	62.50	1	14,283	0.01%
2023/09/12	2.1	61.90	0	0.00	62.10	2.1	14,457	0.01%
2023/09/11	3	61.60	0	0.00	61.90	3	14,442	0.02%
2023/09/07	3	61.20	0	0.00	61.20	3	14,888	0.02%
2023/09/06	3.7	61.57	0	0.00	61.40	3.7	14,932	0.02%
2023/09/05	3	61.80	0	0.00	61.80	3	14,867	0.02%
2023/09/04	2	62.10	7	62.27	62.20	-5	15,154	-0.03%
2023/09/01	0	0.00	1.4	64.65	64.80	-1.4	15,252	-0.01%
2023/08/30	0.1	64.40	0	0.00	64.50	0.1	15,332	0.00%
2023/08/25	7	62.83	0	0.00	62.80	7	15,792	0.04%
2023/08/22	1	63.20	1	62.80	62.80	0	15,989	0.00%
2023/08/21	1	63.00	4	62.65	63.10	-3	16,090	-0.02%
2023/08/18	13	62.53	0	0.00	62.40	13	16,100	0.08%
2023/08/17	3	62.13	0	0.00	62.50	3	16,188	0.02%
2023/08/16	1	62.60	4	62.80	62.50	-3	16,093	-0.02%
2023/08/15	4	63.13	4.3	63.66	63.50	-0.3	16,282	0.00%
2023/08/14	14	63.70	3	63.97	63.90	11	16,421	0.07%
2023/08/08	5	65.50	0.1	65.40	65.20	5	16,380	0.03%
2023/08/07	0	0.00	1	65.00	65.50	-1	16,382	-0.01%
2023/08/04	0	0.00	15	64.87	64.80	-15	16,316	-0.09%
2023/08/02	6	65.12	5	65.10	65.10	1	16,297	0.01%
2023/08/01	3	65.10	1	66.50	66.50	2	15,960	0.01%
2023/07/31	5	65.40	2	65.75	65.50	3	15,665	0.02%
2023/07/28	2	65.20	0.1	65.10	65.40	2	15,362	0.01%
2023/07/27	5	65.38	12	65.18	65.50	-7	15,296	-0.05%
2023/07/26	1	64.10	14	64.07	64.50	-13	15,046	-0.09%
2023/07/24	2	62.50	0.2	62.80	62.60	1.8	15,005	0.01%
2023/07/21	1	62.90	1	62.90	63.00	0	15,021	0.00%
2023/07/20	1.1	63.13	10	63.72	63.50	-9	14,889	-0.06%
2023/07/19	3	64.70	1	64.60	64.80	2	14,630	0.01%
2023/07/18	13	65.47	9.4	65.52	65.60	3.6	14,191	0.03%
2023/07/17	1	64.90	13	64.78	65.00	-12	13,720	-0.09%
2023/07/14	0	0.00	3.1	62.25	62.50	-3.1	13,211	-0.02%
2023/07/12	7	61.90	15.1	61.60	62.00	-8.1	12,912	-0.06%
2023/07/11	0	0.00	4	61.38	61.40	-4	12,824	-0.03%
2023/07/10	1	60.70	0	0.00	60.20	1	12,675	0.01%
2023/07/07	3.1	60.00	18	59.90	60.00	-14.9	12,651	-0.12%
2023/07/06	22	60.57	8	60.80	60.30	14	12,548	0.11%
2023/07/05	0	0.00	7	61.10	61.00	-7	12,260	-0.06%
2023/07/04	10	60.90	7	61.20	60.90	3	12,220	0.02%
2023/07/03	2	61.20	7	61.21	61.30	-5	12,203	-0.04%
2023/06/30	4.1	61.00	0	0.00	60.80	4.1	12,278	0.03%
2023/06/28	0	0.00	8	60.96	61.40	-8	12,081	-0.07%
2023/06/27	1.6	60.74	1.1	60.70	60.60	0.6	12,038	0.00%
2023/06/21	7	61.40	9	61.32	61.40	-2	11,924	-0.02%
2023/06/20	0	0.00	0	61.10	61.10	0	11,955	0.00%
2023/06/19	9.1	60.80	0	0.00	61.30	9.1	12,081	0.07%
2023/06/15	0	61.50	0.6	61.60	61.60	-0.6	11,954	0.00%
2023/06/14	2	62.00	28	61.69	61.80	-26	12,219	-0.21%
2023/06/13	0.4	61.40	1	61.20	61.10	-0.6	12,343	0.00%
2023/06/12	0	0.00	2.1	61.50	61.20	-2.1	12,213	-0.02%
2023/06/08	4	61.10	0	0.00	60.80	4	12,494	0.03%
2023/06/07	1	62.00	4	61.60	61.80	-3	12,352	-0.02%
2023/06/06	0	0.00	1	61.90	61.90	-1	12,304	-0.01%
2023/06/05	2	61.80	14	61.89	61.70	-12	12,299	-0.10%
2023/06/02	1	60.70	0	0.00	60.60	1	12,012	0.01%
2023/06/01	8	60.21	1	60.30	60.40	7	12,041	0.06%
2023/05/31	0	0.00	10	61.00	60.80	-10	11,927	-0.08%
2023/05/29	2	61.00	9.1	61.25	61.10	-7.1	11,633	-0.06%
2023/05/26	1	60.80	7.1	60.70	60.50	-6	11,608	-0.05%
2023/05/25	4	60.48	3	60.40	60.40	1	11,589	0.01%
2023/05/24	4.1	60.98	10	61.00	61.40	-5.9	11,565	-0.05%
2023/05/23	11.4	62.08	1.1	61.97	61.40	10.3	11,496	0.09%
2023/05/22	5.6	61.64	0	0.00	61.70	5.6	11,417	0.05%
2023/05/19	9	61.59	18	61.54	61.60	-9	11,470	-0.08%
2023/05/18	0	0.00	16.1	60.79	61.10	-16.1	11,160	-0.14%
2023/05/17	0	0.00	4.8	60.11	60.20	-4.8	10,900	-0.04%
2023/05/16	5	59.50	5	59.70	59.80	0	10,761	0.00%
2023/05/15	0.6	59.30	8	59.09	59.40	-7.4	10,721	-0.07%
2023/05/12	4	59.03	0.2	59.30	59.00	3.8	10,668	0.04%
2023/05/11	2	59.40	4	59.68	59.50	-2	10,614	-0.02%
2023/05/10	1	59.00	1	59.10	59.20	0	10,585	0.00%
2023/05/09	4	59.33	5	59.48	59.50	-1	10,632	-0.01%
2023/05/08	4	59.35	16	59.43	59.40	-12	10,733	-0.11%
2023/05/05	1	59.00	2	59.10	59.10	-1	10,707	-0.01%
2023/05/04	0	0.00	9	58.96	59.10	-9	10,960	-0.08%
2023/05/03	2.1	58.50	0	0.00	58.60	2.1	11,141	0.02%
2023/05/02	9	58.70	2.3	58.63	58.80	6.7	11,425	0.06%
2023/04/28	0	0.00	67	58.66	59.00	-67	11,833	-0.57%
2023/04/27	2	57.50	0	0.00	57.70	2	11,860	0.02%
2023/04/26	0	57.50	3	57.87	57.80	-3	11,935	-0.02%
2023/04/25	2	57.70	0	0.00	57.50	2	11,854	0.02%
2023/04/20	0	0.00	0	57.90	57.90	0	12,097	0.00%
2023/04/19	9.1	58.36	0	0.00	58.20	9.1	12,308	0.07%
2023/04/17	10	58.20	0	0.00	58.50	10	12,462	0.08%
2023/04/14	0	0.00	20	58.25	58.60	-20	12,465	-0.16%
2023/04/13	0	0.00	1	57.50	57.40	-1	12,353	-0.01%
2023/04/12	5	56.96	2	57.00	57.30	3	12,300	0.02%
2023/04/11	1.2	56.74	1	56.90	57.10	0.2	12,297	0.00%
2023/04/10	0.1	57.10	1	57.10	57.10	-0.9	12,282	-0.01%
2023/04/07	0	0.00	2	56.80	56.90	-2	12,277	-0.02%
2023/04/06	5	56.50	1	56.80	56.80	4	12,256	0.03%
2023/03/31	2.8	56.65	10	56.70	56.50	-7.3	12,223	-0.06%
2023/03/30	11.3	56.63	0	0.00	56.80	11.3	12,212	0.09%
2023/03/24	8	56.21	0	0.00	56.30	8	13,079	0.06%
2023/03/23	10	56.00	0.1	56.10	56.50	10	13,077	0.08%
2023/03/22	0.1	56.25	0.1	56.40	56.20	0	13,097	0.00%
2023/03/21	4	55.40	0	0.00	55.30	4	13,028	0.03%
2023/03/20	0.1	55.10	1	55.40	55.00	-1	13,252	-0.01%
2023/03/17	9.2	55.66	1	55.80	55.50	8.2	13,148	0.06%
2023/03/16	25.3	55.30	1	55.50	55.10	24.3	13,023	0.19%
2023/03/15	12.3	56.62	0	0.00	56.50	12.3	12,799	0.10%
2023/03/14	28	56.80	5	56.64	56.70	23	12,817	0.18%
2023/03/13	8	57.89	5	57.88	57.70	3	12,695	0.02%
2023/03/10	14.4	58.79	0	0.00	58.30	14.4	12,600	0.11%
2023/03/09	0.7	59.80	2	59.60	59.40	-1.4	12,587	-0.01%
2023/03/08	5.1	59.60	0	59.80	60.00	5	13,017	0.04%
2023/03/07	1	59.80	0	0.00	59.80	1	13,258	0.01%
2023/03/06	0	0.00	2.1	59.91	60.00	-2.1	13,412	-0.02%
2023/03/03	0	0.00	4	59.55	59.50	-4	13,565	-0.03%
2023/03/02	0.1	59.10	0.4	59.00	59.40	-0.3	13,702	0.00%
2023/03/01	10	59.13	0	0.00	59.00	10	13,838	0.07%
2023/02/24	8	59.61	0	0.00	60.00	8	13,752	0.06%
2023/02/23	1	59.70	4	60.10	59.80	-3	13,705	-0.02%
2023/02/22	6	59.53	0	0.00	59.90	6	13,657	0.04%
2023/02/21	1.4	60.23	0	0.00	60.20	1.4	13,571	0.01%
2023/02/20	0.1	60.30	4	60.80	60.70	-3.9	13,746	-0.03%
2023/02/17	2	60.20	1.1	60.10	60.30	0.9	13,818	0.01%
2023/02/16	3	59.47	0	0.00	59.40	3	13,941	0.02%
2023/02/15	0	0.00	0	59.50	59.50	0	14,446	0.00%
2023/02/14	0	0.00	20.3	60.03	60.10	-20.3	14,414	-0.14%
2023/02/13	0	0.00	3	58.60	59.50	-3	14,449	-0.02%
2023/02/10	7.1	58.80	0	0.00	58.90	7.1	14,442	0.05%
2023/02/09	0	0.00	5	59.10	59.10	-5	14,470	-0.03%
2023/02/08	4	59.15	0	0.00	59.20	4	14,506	0.03%
2023/02/07	9	59.47	2	59.60	59.40	7	14,443	0.05%
2023/02/06	8	59.08	10	59.32	59.40	-2	14,380	-0.01%
2023/02/03	6	59.93	0	0.00	59.80	6	14,258	0.04%
2023/02/02	0	0.00	1	60.10	60.50	-1	14,283	-0.01%
2023/02/01	5.1	59.82	0	0.00	60.00	5.1	14,100	0.04%
2023/01/31	0	0.00	10	60.70	60.20	-10	14,018	-0.07%
2023/01/30	2.4	60.67	9.3	60.82	61.00	-6.8	13,815	-0.05%
2023/01/17	1.1	59.88	9	59.87	59.80	-7.9	13,454	-0.06%
2023/01/16	3.3	59.34	4.1	59.37	59.40	-0.8	13,298	-0.01%
2023/01/13	5	59.02	6	59.23	58.70	-1	13,228	-0.01%
2023/01/12	10.1	58.70	20.3	58.76	58.90	-10.2	13,367	-0.08%
2023/01/11	0	0.00	13.8	58.38	58.10	-13.8	13,519	-0.10%
2023/01/10	7	58.80	10	58.80	59.20	-3	13,552	-0.02%
2023/01/09	0	0.00	11.1	59.53	59.60	-11.1	13,546	-0.08%
2023/01/06	1	58.30	1	58.50	58.50	0	13,433	0.00%
2023/01/05	0	0.00	7	57.90	58.50	-7	13,640	-0.05%
2023/01/04	0	0.00	11	57.05	57.20	-11	13,576	-0.08%
2023/01/03	1	55.70	1	56.80	56.40	0	13,773	0.00%
2022/12/30	0	0.00	0	56.30	56.30	0	13,759	0.00%
2022/12/29	1	56.00	0	0.00	56.00	1	13,846	0.01%
2022/12/28	1	56.50	0	0.00	56.70	1	13,972	0.01%
2022/12/26	0	0.00	2.1	56.90	56.80	-2.1	14,274	-0.01%
2022/12/23	0	0.00	12	56.50	56.70	-12	14,784	-0.08%
2022/12/22	0.2	56.64	0	0.00	56.80	0.2	15,006	0.00%
2022/12/21	0	0.00	12.2	56.55	56.20	-12.2	15,258	-0.08%
2022/12/20	13	55.47	7	55.43	56.20	6	15,379	0.04%
2022/12/19	1	56.70	1.1	56.58	56.60	-0.1	15,446	0.00%
2022/12/16	18	56.46	0	0.00	56.10	18	15,360	0.12%
2022/12/14	0	57.60	0	0.00	57.50	0	15,496	0.00%
2022/12/13	2	57.40	7.5	57.23	57.60	-5.5	15,523	-0.04%
2022/12/12	18.5	55.38	2	56.20	57.50	16.5	15,523	0.11%
2022/12/09	1	57.40	0	0.00	57.50	1	15,492	0.01%
2022/12/08	7	57.10	0	0.00	57.00	7	15,543	0.05%
2022/12/07	10	58.34	0	0.00	58.20	10	15,569	0.06%
2022/12/06	14	58.21	1	58.10	58.40	13	15,598	0.08%
2022/12/05	35.1	59.77	0	0.00	59.20	35.1	15,665	0.22%
2022/12/01	0	0.00	15	60.66	60.40	-15	15,818	-0.09%
2022/11/30	26.4	60.63	31.1	60.62	60.80	-4.7	15,651	-0.03%
2022/11/29	0.1	57.50	6	59.30	59.60	-5.9	15,187	-0.04%
2022/11/28	1	57.30	4.1	57.66	57.90	-3.1	14,933	-0.02%
2022/11/25	0	0.00	6.1	57.80	57.90	-6.1	14,874	-0.04%
2022/11/24	16.8	57.34	2	57.50	57.70	14.8	14,815	0.10%
2022/11/23	0	0.00	10	56.77	57.10	-10	14,784	-0.07%
2022/11/21	0	0.00	5	55.30	55.50	-5	14,781	-0.03%
2022/11/18	1	55.20	0	0.00	55.30	1	14,865	0.01%
2022/11/17	0	0.00	26	55.09	55.50	-26	14,939	-0.17%
2022/11/16	3	55.70	36	56.40	55.50	-33	15,000	-0.22%
2022/11/15	6	56.18	8	56.00	56.40	-2	14,972	-0.01%
2022/11/14	0	0.00	6.1	56.10	56.30	-6.1	14,896	-0.04%
2022/11/11	0	0.00	50.5	55.33	55.50	-50.5	14,748	-0.34%
2022/11/10	3	52.90	0	0.00	52.80	3	14,303	0.02%
2022/11/09	9	53.62	7	53.20	53.70	2	14,324	0.01%
2022/11/08	4	53.13	1	53.20	53.20	3	14,272	0.02%
2022/11/07	0	0.00	19.5	52.36	52.80	-19.5	14,314	-0.14%
2022/11/04	1	51.30	1	51.50	51.50	0	14,616	0.00%
2022/11/03	17.1	51.32	7	51.40	51.70	10.1	14,659	0.07%
2022/11/02	4.2	51.78	0.2	52.00	51.90	4	14,696	0.03%
2022/11/01	10	51.60	20	51.67	52.00	-10	14,820	-0.07%
2022/10/31	5	51.58	10.2	51.79	51.00	-5.2	15,003	-0.03%
2022/10/28	0.1	51.30	5	51.40	51.50	-4.9	15,117	-0.03%
2022/10/27	6	51.20	24.2	51.23	51.10	-18.2	15,265	-0.12%
2022/10/26	1.1	50.48	22	50.48	50.40	-21	15,365	-0.14%
2022/10/25	57	49.84	1	49.70	49.95	56	15,349	0.36%
2022/10/21	1	49.70	1	49.90	49.65	0	15,610	0.00%
2022/10/20	12	49.42	0	0.00	49.95	12	16,274	0.07%
2022/10/19	3.1	50.41	7	50.53	50.40	-3.9	16,593	-0.02%
2022/10/18	0	0.00	6.2	49.89	50.50	-6.2	16,666	-0.04%
2022/10/17	6	48.13	0	48.75	48.70	6	16,711	0.04%
2022/10/14	4.1	48.67	7	48.55	48.45	-2.9	16,847	-0.02%
2022/10/13	11	48.40	0.2	48.40	48.15	10.8	17,060	0.06%
2022/10/12	18	49.25	1.3	49.89	49.60	16.7	17,138	0.10%
2022/10/11	2	49.65	1	49.85	49.50	1	17,391	0.01%
2022/10/07	1	50.80	11	50.76	50.70	-10	17,483	-0.06%
2022/10/06	4	50.50	0	0.00	50.70	4	17,702	0.02%
2022/10/05	4	50.60	9.1	50.53	50.60	-5.1	17,977	-0.03%
2022/10/04	1	49.40	14	48.90	49.45	-13	18,198	-0.07%
2022/10/03	12.1	49.16	0	0.00	48.90	12.1	18,097	0.07%
2022/09/30	6.5	49.54	0	0.00	49.90	6.5	18,121	0.04%
2022/09/29	6	50.10	0	0.00	50.30	6	17,935	0.03%
2022/09/28	31	50.62	10	50.50	50.10	21	17,904	0.12%
2022/09/27	26	52.19	2	52.90	51.90	24	17,867	0.13%
2022/09/26	19	52.78	0	0.00	52.90	19	17,813	0.11%
2022/09/23	0.2	54.45	0.6	54.10	53.80	-0.4	17,932	0.00%
2022/09/22	12.3	53.17	6	54.02	54.40	6.3	18,087	0.03%
2022/09/21	2	56.41	0	0.00	56.50	2	17,955	0.01%
2022/09/20	2	56.90	0	0.00	56.90	2	17,821	0.01%
2022/09/19	0	0.00	2	57.00	56.80	-2	17,853	-0.01%
2022/09/16	0	56.60	1.5	56.74	56.50	-1.4	17,869	-0.01%
2022/09/15	3	56.87	0	0.00	56.80	3	17,757	0.02%
2022/09/14	12.1	56.61	0	0.00	56.70	12.1	17,795	0.07%
2022/09/13	6	57.70	0	0.00	57.70	6	17,951	0.03%
2022/09/12	1	57.20	0	0.00	57.30	1	18,122	0.01%
2022/09/08	0.3	56.42	40	56.20	56.50	-39.8	18,203	-0.22%
2022/09/07	1	56.00	1.1	56.21	56.10	-0.1	18,272	0.00%
2022/09/06	1	56.80	40	57.10	56.90	-39	18,236	-0.21%
2022/09/05	1.7	56.74	0	0.00	56.60	1.7	18,410	0.01%
2022/09/02	1.1	56.63	0	0.00	56.60	1.1	18,653	0.01%
2022/09/01	4	56.70	6	56.70	57.10	-2	18,831	-0.01%
2022/08/31	2	57.40	10.6	57.41	57.40	-8.6	18,843	-0.05%
2022/08/30	5	57.38	10	57.60	57.30	-5	18,747	-0.03%
2022/08/29	2.6	57.62	0	0.00	57.60	2.6	18,924	0.01%
2022/08/26	2	58.70	0	0.00	58.50	2	18,938	0.01%
2022/08/25	0	58.50	0	0.00	58.30	0	18,981	0.00%
2022/08/24	9	58.30	0	0.00	58.30	9	19,096	0.05%
2022/08/23	3	58.30	0	0.00	58.20	3	20,315	0.01%
2022/08/22	26.5	58.91	0	0.00	58.80	26.5	20,608	0.13%
2022/08/19	1	59.80	0	0.00	60.00	1	20,843	0.00%
2022/08/18	6	60.03	0	0.00	60.00	6	21,181	0.03%
2022/08/17	11	60.12	0	0.00	60.50	11	21,624	0.05%
2022/08/16	5	60.00	0	0.00	60.00	5	21,915	0.02%
2022/08/15	12	59.98	0	0.00	60.10	12	22,460	0.05%
2022/08/12	2	60.00	0	0.00	60.00	2	22,599	0.01%
2022/08/11	1	59.90	23	59.68	59.90	-22	22,914	-0.10%
2022/08/10	0	0.00	12	57.93	58.20	-12	23,040	-0.05%
2022/08/09	15	58.03	2	58.10	57.90	13	23,536	0.06%
2022/08/08	4	57.08	18	57.83	58.10	-14	24,189	-0.06%
2022/08/05	7.1	56.74	0	0.00	57.00	7.1	24,727	0.03%
2022/08/04	2	56.15	0	0.00	56.00	2	25,216	0.01%
2022/08/03	2	55.80	0	0.00	56.60	2	25,415	0.01%
2022/08/02	5	55.70	0	0.00	56.60	5	25,976	0.02%
2022/08/01	1	56.50	4	56.70	56.60	-3	26,481	-0.01%
2022/07/29	18	56.11	4.4	56.11	56.10	13.6	27,374	0.05%
2022/07/28	10	56.40	16	56.41	56.30	-6	27,378	-0.02%
2022/07/27	27.4	54.91	0	0.00	55.30	27.4	27,223	0.10%
2022/07/26	35	59.35	0	0.00	59.20	35	26,627	0.13%
2022/07/25	6	58.55	1	59.00	59.20	5	26,269	0.02%
2022/07/22	4	58.50	0	0.00	58.40	4	26,169	0.02%
2022/07/21	5	58.20	0	0.00	58.40	5	26,216	0.02%
2022/07/20	2.1	58.62	55	59.01	58.10	-52.9	26,099	-0.20%
2022/07/19	3	58.67	16	58.84	58.60	-13	26,050	-0.05%
2022/07/18	10	58.00	13.5	58.93	59.60	-3.5	25,942	-0.01%
2022/07/15	8	57.43	1.2	57.53	57.30	6.8	25,728	0.03%
2022/07/14	6	58.53	3	58.80	58.30	3	25,586	0.01%
2022/07/13	8.3	57.85	8	58.78	58.70	0.3	25,488	0.00%
2022/07/12	18.1	56.20	0	0.00	55.80	18.1	25,377	0.07%
2022/07/11	7.5	58.33	0	0.00	58.20	7.5	25,036	0.03%
2022/07/08	3	59.10	1	59.10	58.90	2	25,076	0.01%
2022/07/07	3	58.07	8	59.34	59.20	-5	24,927	-0.02%
2022/07/06	3	58.80	0	0.00	58.20	3	24,827	0.01%
2022/07/05	0	0.00	9.1	59.90	60.30	-9.1	24,783	-0.04%
2022/07/04	12.1	57.85	10	58.45	57.90	2.1	24,607	0.01%
2022/07/01	4	59.05	1	58.30	58.30	3	24,789	0.01%
2022/06/30	0	0.00	0.4	60.50	59.80	-0.4	24,569	0.00%
2022/06/29	17	60.70	0	0.00	60.80	17	24,593	0.07%
2022/06/28	31	61.33	0	0.00	61.60	31	24,565	0.13%
2022/06/27	20	62.21	13.3	62.52	61.90	6.7	24,701	0.03%
2022/06/24	7	61.46	0.8	61.90	61.90	6.2	24,659	0.03%
2022/06/23	11	60.97	0	0.00	61.10	11	24,684	0.04%
2022/06/22	13	62.37	7	62.16	61.70	6	24,595	0.02%
2022/06/21	1	63.10	17	62.32	63.20	-16	24,682	-0.06%
2022/06/20	8	60.90	1	60.00	60.20	7	24,679	0.03%
2022/06/17	12	60.85	0	0.00	60.80	12	24,543	0.05%
2022/06/16	6	61.85	2	62.60	61.90	4	24,428	0.02%
2022/06/15	4	61.95	0	0.00	61.80	4	24,586	0.02%
2022/06/13	99	61.52	90	61.90	61.80	9	24,582	0.04%
2022/06/10	100	62.69	92	63.03	62.90	8	24,422	0.03%
2022/06/09	7.5	63.35	0.2	63.90	63.40	7.3	24,384	0.03%
2022/06/08	1	63.70	0	0.00	63.80	1	24,372	0.00%
2022/06/07	0	0.00	2	63.90	63.40	-2	24,563	-0.01%
2022/06/02	16	63.69	10	63.89	63.70	6	25,130	0.02%
2022/06/01	5.2	63.61	0.1	63.70	63.60	5.1	25,783	0.02%
2022/05/31	7.1	63.16	18.2	63.60	64.10	-11.1	25,952	-0.04%
2022/05/30	15.8	63.13	7.1	62.67	63.20	8.7	24,693	0.04%
2022/05/27	17.1	60.94	9.1	61.17	61.30	8	24,505	0.03%
2022/05/26	16.1	59.93	2	60.00	59.70	14.1	24,455	0.06%
2022/05/25	15	59.38	1	59.50	59.50	14	24,745	0.06%
2022/05/24	4	60.45	8	60.51	60.10	-4	24,729	-0.02%
2022/05/23	23.4	60.63	5	60.40	60.50	18.4	24,463	0.08%
2022/05/20	9	61.83	3	61.87	61.80	6	24,138	0.02%
2022/05/19	23.1	61.75	21	61.99	61.60	2.1	23,987	0.01%
2022/05/18	20	61.90	10	63.00	63.70	10	23,626	0.04%
2022/05/17	19	61.77	2	62.40	61.60	17	23,407	0.07%
2022/05/16	16.3	62.57	18	61.64	62.40	-1.7	23,070	-0.01%
2022/05/13	5	63.08	0	0.00	63.50	5	22,557	0.02%
2022/05/12	81.1	64.11	16	64.14	63.30	65.1	22,023	0.30%
2022/05/11	15.1	66.17	5	66.10	66.20	10.1	21,432	0.05%
2022/05/10	27.2	66.99	19	66.41	67.10	8.2	21,167	0.04%
2022/05/09	64.1	68.33	16.3	68.57	67.80	47.8	20,607	0.23%
2022/05/06	62.2	70.94	2	70.95	71.30	60.2	20,087	0.30%
2022/05/05	6.6	74.65	0	0.00	74.50	6.6	19,489	0.03%
2022/05/04	2.2	73.95	1	74.70	74.60	1.2	19,498	0.01%
2022/05/03	1	73.70	0	0.00	73.70	1	19,964	0.01%
2022/04/29	3	73.63	1	74.30	74.40	2	20,183	0.01%
2022/04/28	9	73.18	1	73.10	73.40	8	20,493	0.04%
2022/04/27	3.2	73.48	16.1	73.64	73.20	-12.9	20,536	-0.06%
2022/04/26	11	74.79	0	0.00	75.10	11	20,477	0.05%
2022/04/25	2	74.00	6	74.25	74.80	-4	20,531	-0.02%
2022/04/22	5	74.14	1	74.60	75.90	4	20,641	0.02%
2022/04/21	6	74.10	0	0.00	74.60	6	20,967	0.03%
2022/04/20	2.1	74.10	2	74.50	74.90	0.1	21,629	0.00%
2022/04/19	0	73.90	2	74.25	73.50	-2	22,024	-0.01%
2022/04/18	15	73.89	0	0.00	73.90	15	23,113	0.06%
2022/04/15	5	75.10	0	0.00	75.10	5	23,008	0.02%
2022/04/14	4.3	75.99	3	75.63	75.60	1.3	23,233	0.01%
2022/04/12	5	75.92	41	75.85	75.80	-36	23,389	-0.15%
2022/04/11	6	76.00	0	0.00	76.50	6	23,312	0.03%
2022/04/08	0.1	76.20	1	75.90	76.30	-0.9	23,313	0.00%
2022/04/07	19	76.47	2	76.45	76.00	17	23,325	0.07%
2022/04/06	6	77.10	2	77.15	77.50	4	23,191	0.02%
2022/04/01	12	76.98	6	76.72	77.10	6	23,165	0.03%
2022/03/31	1	76.40	5.8	76.69	76.50	-4.8	22,973	-0.02%
2022/03/30	5.3	75.80	2.1	76.00	76.10	3.2	22,906	0.01%
2022/03/29	0	0.00	1	75.30	75.20	-1	22,733	0.00%
2022/03/28	5.7	74.78	0	0.00	75.10	5.7	22,732	0.03%
2022/03/25	1	75.00	1	75.20	75.00	0	22,702	0.00%
2022/03/24	14	75.16	1	75.00	75.50	13	22,799	0.06%
2022/03/23	0.4	75.70	16	75.48	75.90	-15.6	24,044	-0.06%
2022/03/22	19	73.71	2	74.10	74.30	17	23,782	0.07%
2022/03/21	14	74.09	1.1	74.58	74.30	12.9	23,744	0.05%
2022/03/18	6	74.47	1	75.20	74.30	5	23,722	0.02%
2022/03/17	6	74.03	52	74.35	74.80	-46	23,610	-0.19%
2022/03/16	1	72.90	0	0.00	73.10	1	23,482	0.00%
2022/03/15	3	72.43	0	0.00	72.70	3	23,502	0.01%
2022/03/14	6	73.18	5	73.60	72.70	1	23,667	0.00%
2022/03/11	2	72.85	0	0.00	72.70	2	23,716	0.01%
2022/03/10	2	73.75	18.5	73.58	73.80	-16.5	23,731	-0.07%
2022/03/09	1	72.10	4.1	71.86	71.70	-3.1	23,650	-0.01%
2022/03/08	79.9	70.52	5	70.26	70.60	74.9	23,509	0.32%
2022/03/07	103.4	71.84	1	71.50	71.70	102.4	22,942	0.45%	大買/鉅額交易
2022/03/04	14	74.53	0	0.00	74.40	14	22,811	0.06%
2022/03/03	2	75.50	2.4	75.83	75.60	-0.4	22,695	0.00%
2022/03/02	1.1	75.62	258	75.50	75.60	-256.9	23,078	-1.11%	大賣/鉅額交易
2022/03/01	5	76.00	12	75.83	76.20	-7	22,997	-0.03%
2022/02/25	22.4	74.92	3.8	74.94	75.10	18.6	22,848	0.08%
2022/02/24	3.3	75.59	14	75.76	75.90	-10.7	22,426	-0.05%
2022/02/23	5	76.56	2	76.55	76.50	3	22,153	0.01%
2022/02/22	2.4	76.28	1	76.60	76.50	1.4	22,435	0.01%
2022/02/21	2.1	77.35	0	0.00	77.60	2.1	22,575	0.01%
2022/02/18	2	77.90	1	78.00	77.80	1	23,102	0.00%
2022/02/17	4	78.10	0.1	78.23	78.20	3.9	23,247	0.02%
2022/02/16	1	77.60	4.5	77.62	77.80	-3.5	23,189	-0.02%
2022/02/15	8.1	77.24	0	0.00	76.60	8.1	23,115	0.04%
2022/02/14	3	76.17	11	76.25	76.10	-8	23,054	-0.03%
2022/02/11	3.2	77.02	2	77.10	77.30	1.2	23,073	0.01%
2022/02/09	6	76.72	0	0.00	77.10	6	23,163	0.03%
2022/02/08	1.9	76.95	0	0.00	76.80	1.9	23,129	0.01%
2022/02/07	0	0.00	4	76.75	77.10	-4	23,051	-0.02%
2022/01/26	30.1	75.61	1.1	75.61	75.60	29.1	22,821	0.13%
2022/01/25	9.1	75.45	8	75.50	75.50	1.1	23,018	0.00%
2022/01/24	18.5	75.81	5	76.30	76.50	13.5	22,773	0.06%
2022/01/21	1.4	76.75	15	76.87	76.70	-13.6	23,084	-0.06%
2022/01/20	5	78.12	0	78.40	78.30	5	22,715	0.02%
2022/01/19	6	78.80	11	79.03	78.80	-5	22,644	-0.02%
2022/01/18	12	79.13	5	79.70	79.40	7	22,617	0.03%
2022/01/17	12.3	78.98	6	78.98	78.90	6.3	22,492	0.03%
2022/01/14	5	80.24	19.4	80.28	80.40	-14.4	22,259	-0.06%
2022/01/13	22	81.43	15.2	81.33	81.60	6.8	21,985	0.03%
2022/01/12	17.2	79.32	41	79.49	80.00	-23.8	21,365	-0.11%
2022/01/11	38	77.74	63.1	78.08	79.90	-25.1	20,931	-0.12%
2022/01/10	3.1	76.16	2	76.15	76.40	1.1	19,839	0.01%
2022/01/07	11	75.93	10	76.25	75.70	1	19,874	0.01%
2022/01/06	0	0.00	1	75.50	75.90	-1	19,670	-0.01%
2022/01/05	0.3	75.54	0.1	75.70	75.70	0.2	19,602	0.00%
2022/01/04	2	75.30	1	75.70	75.30	1	19,658	0.01%
2022/01/03	8	75.46	0	0.00	75.30	8	19,625	0.04%
2021/12/30	1	76.40	1	76.40	76.30	0	19,745	0.00%
2021/12/29	1	76.60	65	76.40	76.60	-64	19,899	-0.32%
2021/12/28	21	75.59	5	75.88	75.90	16	19,971	0.08%
2021/12/27	8	75.34	1	75.40	75.20	7	20,035	0.03%
2021/12/24	19	75.31	2.1	75.39	75.20	16.9	20,450	0.08%
2021/12/23	0.1	74.80	1.1	74.80	74.80	-1	20,499	0.00%
2021/12/22	15.5	74.50	1	74.50	74.40	14.5	20,660	0.07%
2021/12/21	2	74.95	3	74.73	74.80	-1	20,663	0.00%
2021/12/20	10	74.11	0	0.00	74.10	10	20,665	0.05%
2021/12/17	7	74.74	4	74.98	74.30	3	20,632	0.01%
2021/12/16	22	74.66	0	0.00	74.90	22	19,329	0.11%
2021/12/15	8.1	74.56	0	0.00	74.60	8.1	19,813	0.04%
2021/12/14	10	74.91	0	0.00	74.90	10	20,293	0.05%
2021/12/13	7	75.99	0	0.00	75.70	7	20,323	0.03%
2021/12/10	3.4	76.07	1	76.20	75.90	2.4	20,383	0.01%
2021/12/09	5	75.66	60	75.83	76.00	-55	20,596	-0.27%
2021/12/08	5	75.22	10	75.52	76.00	-5	21,110	-0.02%
2021/12/07	0	0.00	32	74.97	75.30	-32	20,922	-0.15%
2021/12/06	6	73.47	5	74.20	74.10	1	20,895	0.00%
2021/12/03	4	74.00	0.1	74.10	73.90	3.9	21,114	0.02%
2021/12/02	11	73.78	2	73.80	73.70	9	21,136	0.04%
2021/12/01	1	73.40	2	73.30	74.10	-1	21,743	0.00%
2021/11/30	7.2	73.45	0	0.00	73.10	7.2	22,098	0.03%
2021/11/29	1.1	73.52	20	73.35	73.50	-19	21,815	-0.09%
2021/11/26	15	74.35	14	74.27	74.20	1	21,766	0.00%
2021/11/25	0	0.00	10	74.30	74.30	-10	21,798	-0.05%
2021/11/24	26	74.53	0	0.00	74.40	26	22,013	0.12%
2021/11/23	20.2	74.70	5	74.50	74.30	15.2	22,200	0.07%
2021/11/22	1	74.50	3	74.40	74.40	-2	22,115	-0.01%
2021/11/19	12.3	75.51	11	75.68	74.80	1.3	22,104	0.01%
2021/11/18	11	76.15	8	76.85	76.40	3	22,093	0.01%
2021/11/17	18.2	75.28	7.2	75.56	76.10	11	22,097	0.05%
2021/11/16	0.3	73.80	5	74.00	74.00	-4.7	21,727	-0.02%
2021/11/15	9	74.10	1.3	74.55	74.00	7.7	21,793	0.04%
2021/11/12	2	73.30	0	0.00	73.30	2	21,758	0.01%
2021/11/11	3.1	73.01	0	0.00	73.00	3.1	21,928	0.01%
2021/11/10	2	73.20	1	73.00	73.00	1	22,005	0.00%
2021/11/09	6	73.27	1.1	73.12	73.10	4.9	21,976	0.02%
2021/11/08	7	73.43	2.4	73.17	73.60	4.6	22,005	0.02%
2021/11/05	12	72.18	2.1	72.22	72.50	9.9	22,472	0.04%
2021/11/04	6.7	72.63	1	72.70	72.50	5.7	22,426	0.03%
2021/11/03	105.1	72.61	7	72.57	72.70	98.1	22,518	0.44%	大買/
2021/11/02	7.6	72.62	6	72.95	72.60	1.6	22,465	0.01%
2021/11/01	105	73.10	4	73.35	73.10	101	22,134	0.46%	大買/鉅額交易
2021/10/29	25.9	73.43	12.4	73.53	73.60	13.5	21,917	0.06%
2021/10/28	2	74.60	0	0.00	74.50	2	21,354	0.01%
2021/10/27	17	74.59	0.1	75.30	75.00	16.9	21,533	0.08%
2021/10/26	0.1	75.40	1	74.90	75.50	-0.9	21,825	0.00%
2021/10/25	0	0.00	4	74.70	74.80	-4	21,970	-0.02%
2021/10/22	6.1	74.11	0	0.00	74.10	6.1	22,412	0.03%
2021/10/21	1	74.80	0.5	74.98	74.80	0.5	22,994	0.00%
2021/10/20	22	74.40	5	74.66	74.30	17	23,928	0.07%
2021/10/19	10	74.78	6	75.02	74.80	4	24,513	0.02%
2021/10/18	2.2	75.31	13	75.30	75.10	-10.8	25,018	-0.04%
2021/10/15	3	75.20	9	75.14	75.10	-6	25,417	-0.02%
2021/10/14	3	74.20	2	74.75	74.40	1	25,773	0.00%
2021/10/13	15.8	74.63	6	74.60	74.50	9.8	26,599	0.04%
2021/10/12	17.1	74.24	0	0.00	74.80	17.1	27,409	0.06%
2021/10/08	13.1	75.22	3	75.20	75.30	10.1	27,716	0.04%
2021/10/07	3	75.83	32	75.78	75.50	-29	28,192	-0.10%
2021/10/06	12.5	73.99	0	0.00	74.70	12.5	28,474	0.04%
2021/10/05	21	73.41	0	0.00	73.80	21	29,237	0.07%
2021/10/04	14.2	74.63	7	75.54	74.40	7.2	29,236	0.02%
2021/10/01	29	75.58	9	75.39	75.40	20	29,267	0.07%
2021/09/30	2	76.80	0	0.00	76.70	2	28,911	0.01%
2021/09/29	9	76.80	0	0.00	76.70	9	28,935	0.03%
2021/09/28	0	0.00	2	77.30	77.50	-2	28,835	-0.01%
2021/09/24	4	77.38	1	77.40	77.50	3	28,910	0.01%
2021/09/23	2	77.45	1	77.50	77.40	1	29,021	0.00%
2021/09/22	18	76.60	6	76.33	77.10	12	29,044	0.04%
2021/09/17	23	79.54	0	0.00	78.80	23	28,590	0.08%
2021/09/16	5	80.50	5	81.90	80.70	0	28,189	0.00%
2021/09/15	2	80.30	12	81.13	81.40	-10	28,051	-0.04%
2021/09/14	14	81.10	2	80.85	80.80	12	27,943	0.04%
2021/09/13	6	79.38	38.6	79.06	81.40	-32.6	27,843	-0.12%
2021/09/10	8	77.68	1	77.60	77.60	7	27,755	0.03%
2021/09/09	17	76.44	0.1	77.20	77.40	16.9	28,035	0.06%
2021/09/08	12.7	77.05	2	77.15	77.40	10.7	27,917	0.04%
2021/09/07	5	77.68	2.1	78.20	78.10	2.9	27,716	0.01%
2021/09/06	16.4	77.32	1	78.20	77.20	15.4	27,656	0.06%
2021/09/03	0	0.00	2	84.95	84.80	-2	27,059	-0.01%
2021/09/02	4	82.90	0	0.00	82.70	4	26,702	0.01%
2021/09/01	6	85.30	1.3	84.76	84.20	4.7	26,371	0.02%
2021/08/31	0	0.00	13.2	84.50	85.00	-13.2	26,181	-0.05%
2021/08/30	13	83.82	14	84.18	84.80	-1	25,889	0.00%
2021/08/27	2	82.80	36	82.75	83.50	-34	25,694	-0.13%
2021/08/26	1	80.70	53.7	80.67	81.30	-52.7	25,664	-0.21%
2021/08/24	21	78.86	20	79.60	80.40	1	25,725	0.00%
2021/08/23	16	78.49	4	79.20	79.00	12	25,584	0.05%
2021/08/20	1	76.10	8	76.13	76.50	-7	25,472	-0.03%
2021/08/19	6	77.12	2	77.15	77.00	4	26,040	0.02%
2021/08/18	4	77.48	0	0.00	78.00	4	25,902	0.02%
2021/08/17	0	0.00	6	78.03	78.20	-6	26,016	-0.02%
2021/08/16	7	76.89	11.1	76.83	76.50	-4.1	25,957	-0.02%
2021/08/13	15	78.07	2	78.30	78.10	13	26,571	0.05%
2021/08/12	70	79.77	31	78.79	78.80	39	26,794	0.15%
2021/08/11	3	78.20	8.1	78.23	79.20	-5.1	27,129	-0.02%
2021/08/09	1	76.20	1	76.40	76.10	0	28,302	0.00%
2021/08/06	0	0.00	10	76.21	76.00	-10	28,733	-0.03%
2021/08/04	0	0.00	1	76.60	76.30	-1	31,868	0.00%
2021/08/03	0	0.00	2	76.20	76.40	-2	33,264	-0.01%
2021/08/02	11	75.82	6	75.48	76.50	5	34,382	0.01%
2021/07/30	6.8	74.77	10	75.50	75.00	-3.2	34,549	-0.01%
2021/07/29	10	75.59	0	0.00	75.80	10	34,671	0.03%
2021/07/28	17.1	74.72	25	75.56	75.60	-7.9	35,189	-0.02%
2021/07/27	15.2	76.65	3	77.27	76.40	12.2	35,754	0.03%
2021/07/26	27.6	80.03	7	81.11	78.50	20.6	36,651	0.06%
2021/07/23	16	84.07	38	84.20	85.00	-22	35,783	-0.06%
2021/07/22	7	83.70	64	83.77	84.10	-57	35,413	-0.16%
2021/07/21	18	81.70	11	81.97	81.80	7	35,067	0.02%
2021/07/20	31	81.75	20	81.71	81.50	11	35,157	0.03%
2021/07/19	23	84.20	42	83.25	83.00	-19	34,832	-0.05%
2021/07/16	17	82.39	21.3	81.84	82.90	-4.3	34,503	-0.01%
2021/07/15	0	0.00	4	79.53	79.50	-4	33,951	-0.01%
2021/07/14	13	77.21	15	77.64	78.10	-2	33,901	-0.01%
2021/07/13	8	76.83	0	0.00	76.20	8	33,916	0.02%
2021/07/12	15.2	77.18	13	77.97	76.10	2.2	33,786	0.01%
2021/07/09	19	74.17	8	74.23	74.20	11	33,694	0.03%
2021/07/08	7	74.37	1	74.80	74.80	6	33,692	0.02%
2021/07/07	0	0.00	7	73.91	74.00	-7	33,896	-0.02%
2021/07/06	6	73.88	0	0.00	73.70	6	34,220	0.02%
2021/07/05	0	73.80	7	73.61	73.90	-7	34,315	-0.02%
2021/07/02	0	0.00	1	73.00	72.90	-1	34,431	0.00%
2021/07/01	10.8	73.99	2	73.50	73.40	8.8	34,570	0.03%
2021/06/30	0	0.00	2.1	73.49	73.90	-2.1	34,764	-0.01%
2021/06/29	2.3	72.29	10.4	72.42	72.60	-8.1	35,045	-0.02%
2021/06/28	50	73.00	1.2	72.91	73.20	48.9	35,424	0.14%
2021/06/25	10.4	73.30	34	73.20	72.90	-23.6	35,800	-0.07%
2021/06/24	2	72.00	0	0.00	71.90	2	35,812	0.01%
2021/06/23	1	71.80	2	71.80	71.80	-1	36,140	0.00%
2021/06/22	5	70.60	0.3	70.70	70.70	4.7	36,335	0.01%
2021/06/21	28	70.06	5	70.20	70.00	23	36,352	0.06%
2021/06/18	8	71.61	23	71.66	71.30	-15	36,089	-0.04%
2021/06/17	3	72.23	7	72.21	72.30	-4	35,879	-0.01%
2021/06/16	1	72.50	0	0.00	72.60	1	36,428	0.00%
2021/06/15	2	73.05	10	73.10	73.00	-8	36,476	-0.02%
2021/06/11	0	0.00	11	73.90	73.80	-11	36,693	-0.03%
2021/06/10	0	0.00	5	73.50	73.80	-5	36,729	-0.01%
2021/06/08	0	0.00	1	73.70	73.70	-1	37,549	0.00%
2021/06/07	11	72.44	12	72.64	73.20	-1	38,854	0.00%
2021/06/04	3	72.70	7.3	72.80	72.90	-4.3	39,203	-0.01%
2021/06/03	14	73.63	3.1	73.61	73.60	10.9	39,914	0.03%
2021/06/02	2	74.30	2	73.80	74.50	0	40,087	0.00%
2021/06/01	3	73.00	13	72.62	73.00	-10	39,920	-0.03%
2021/05/31	10	72.10	44.1	72.29	72.30	-34.1	40,115	-0.09%
2021/05/28	0	0.00	4	72.00	72.00	-4	40,194	-0.01%
2021/05/27	8	70.39	2	70.70	71.60	6	40,267	0.01%
2021/05/26	1	71.40	15	71.53	71.60	-14	40,456	-0.03%
2021/05/25	1	72.10	23	71.92	71.90	-22	41,177	-0.05%
2021/05/24	8	71.58	19	71.49	72.00	-11	41,309	-0.03%
2021/05/21	36	73.51	26.3	74.10	72.00	9.7	41,400	0.02%
2021/05/20	1	70.10	1	70.40	70.20	0	40,820	0.00%
2021/05/19	7	71.21	6	70.75	70.60	1	40,702	0.00%
2021/05/18	26	69.59	40.1	69.99	71.40	-14.1	40,660	-0.03%
2021/05/17	16	66.53	24.3	67.23	65.60	-8.3	40,601	-0.02%
2021/05/14	68	69.95	9	69.78	69.60	59	39,774	0.15%
2021/05/13	24	69.03	28	69.12	68.60	-4	39,246	-0.01%
2021/05/12	112.5	69.66	39	70.26	70.00	73.5	38,421	0.19%	大買/
2021/05/11	36	77.05	39	76.09	74.80	-3	36,694	-0.01%
2021/05/10	8	75.18	39	74.56	76.60	-31	35,260	-0.09%
2021/05/07	8	70.45	15.9	70.50	70.80	-7.9	34,384	-0.02%
2021/05/06	3	69.83	6	69.82	69.60	-3	34,193	-0.01%
2021/05/05	23	69.48	40.1	69.52	69.50	-17.1	33,736	-0.05%
2021/05/04	48.1	67.51	63	67.44	67.40	-14.9	33,156	-0.04%
2021/05/03	61.5	70.06	60.1	70.12	68.80	1.4	32,463	0.00%
2021/04/29	1	64.30	3	64.40	64.20	-2	31,048	-0.01%
2021/04/28	10	65.93	22.1	65.43	65.10	-12.1	30,854	-0.04%
2021/04/27	15	64.57	7	64.61	64.90	8	30,724	0.03%
2021/04/26	2	64.20	18.2	63.76	64.10	-16.2	30,536	-0.05%
2021/04/23	0.4	61.10	3	61.27	61.30	-2.6	30,234	-0.01%
2021/04/22	5.4	61.44	13	61.57	61.10	-7.6	30,326	-0.03%
2021/04/21	7	61.37	0	0.00	61.40	7	30,017	0.02%
2021/04/20	19	61.98	6.1	61.32	61.80	12.9	30,043	0.04%
2021/04/19	10	61.06	23	61.04	61.80	-13	30,178	-0.04%
2021/04/16	22	59.49	2	59.45	60.00	20	30,110	0.07%
2021/04/15	16	58.53	87.1	58.93	60.00	-71.1	30,284	-0.23%
2021/04/14	5	57.28	10	56.75	57.10	-5	29,598	-0.02%
2021/04/13	2	58.30	48	58.52	57.80	-46	29,559	-0.16%
2021/04/12	1	57.70	6	57.92	58.00	-5	29,197	-0.02%
2021/04/09	24	56.51	6	56.47	56.40	18	28,971	0.06%
2021/04/08	27	57.02	0	0.00	56.90	27	28,985	0.09%
2021/04/07	0	0.00	4	57.28	57.50	-4	29,180	-0.01%
2021/04/06	12	57.58	7	58.06	57.30	5	28,913	0.02%
2021/04/01	11	57.59	34.1	57.77	57.80	-23.1	28,624	-0.08%
2021/03/31	6	57.30	14	57.54	56.80	-8	28,086	-0.03%
2021/03/30	0	0.00	26.1	56.19	56.80	-26.1	27,757	-0.09%
2021/03/29	3	55.90	2	55.80	55.90	1	27,361	0.00%
2021/03/26	23	55.54	1.1	55.51	55.50	21.9	27,328	0.08%
2021/03/25	2	55.10	29	55.09	55.30	-27	27,357	-0.10%
2021/03/24	5.1	54.52	0	0.00	54.40	5.1	27,212	0.02%
2021/03/23	10	54.80	2.2	54.69	54.50	7.8	27,030	0.03%
2021/03/22	7	53.57	0	0.00	53.90	7	26,920	0.03%
2021/03/19	53.1	53.67	4	53.80	53.70	49.1	27,234	0.18%
2021/03/18	10	54.50	20	54.89	54.40	-10	26,995	-0.04%
2021/03/17	28.1	54.63	3.8	54.91	54.50	24.3	27,457	0.09%
2021/03/16	0.1	55.40	12	55.32	55.40	-12	27,420	-0.04%
2021/03/15	18	55.52	3	55.93	55.50	15	27,388	0.05%
2021/03/12	7.2	54.94	3	55.00	54.90	4.2	27,099	0.02%
2021/03/11	9	56.04	85	56.29	55.40	-76	26,922	-0.28%
2021/03/10	17	53.71	15.3	53.73	54.00	1.7	25,773	0.01%
2021/03/09	15	53.16	32.5	53.42	53.70	-17.5	25,454	-0.07%
2021/03/08	6	52.30	11	52.22	52.10	-5	24,877	-0.02%
2021/03/05	7	50.34	1	50.70	50.80	6	24,534	0.02%
2021/03/04	13	50.21	11	50.94	50.60	2	25,238	0.01%
2021/03/03	5	50.86	22	51.00	51.00	-17	25,089	-0.07%
2021/03/02	3.3	50.18	13	50.65	50.10	-9.7	24,982	-0.04%
2021/02/26	48	50.41	15	50.93	49.90	33	24,694	0.13%
2021/02/25	29	51.60	29.6	51.53	51.70	-0.6	23,847	0.00%
2021/02/24	10	49.95	11	49.98	50.00	-1	23,128	0.00%
2021/02/23	2	49.90	4.1	49.74	49.75	-2.1	22,937	-0.01%
2021/02/22	9	49.14	5	49.47	48.95	4	22,702	0.02%
2021/02/19	1.1	48.95	2	48.98	49.10	-1	22,644	0.00%
2021/02/18	5	49.35	21	49.36	49.20	-16	22,724	-0.07%
2021/02/17	5	48.37	53.6	48.66	48.90	-48.6	22,516	-0.22%
2021/02/05	6	46.91	0	0.00	46.90	6	21,815	0.03%
2021/02/04	0.1	47.20	0	0.00	47.10	0.1	22,053	0.00%
2021/02/03	0	0.00	8	47.41	47.60	-8	22,835	-0.04%
2021/02/02	0	0.00	14	47.29	47.25	-14	22,979	-0.06%
2021/02/01	2	45.95	0	0.00	45.95	2	22,665	0.01%
2021/01/28	13.1	46.09	1.2	46.15	46.20	11.9	22,410	0.05%
2021/01/27	0	0.00	42	46.75	46.80	-42	22,191	-0.19%
2021/01/26	1	47.40	0	0.00	46.50	1	22,119	0.00%
2021/01/25	3	47.55	18	47.45	47.40	-15	21,928	-0.07%
2021/01/22	38	46.45	16	46.49	46.25	22	21,726	0.10%
2021/01/21	4	46.38	0	0.00	46.20	4	21,634	0.02%
2021/01/20	14.1	46.58	1	46.15	46.20	13.1	21,583	0.06%
2021/01/19	0	47.35	7	47.32	47.25	-7	21,378	-0.03%
2021/01/18	21.2	46.80	5	46.90	46.95	16.2	21,305	0.08%
2021/01/15	0.1	48.25	61	48.00	47.60	-60.9	21,046	-0.29%
2021/01/14	1	48.10	2	48.50	48.45	-1	20,910	0.00%
2021/01/13	7.1	48.00	37	48.15	48.30	-29.9	20,703	-0.14%
2021/01/12	10	47.90	9.1	48.09	47.75	0.9	20,349	0.00%
2021/01/11	25.1	47.60	11	47.82	47.40	14.1	19,832	0.07%
2021/01/08	7	47.14	32	47.14	47.45	-25	19,420	-0.13%
2021/01/07	1	46.10	3.2	46.10	46.20	-2.2	18,928	-0.01%
2021/01/06	23.1	45.88	0	0.00	45.60	23.1	18,827	0.12%
2021/01/05	0.1	46.25	3	46.45	46.35	-2.9	18,643	-0.02%
2021/01/04	4	46.23	19	46.26	46.25	-15	18,599	-0.08%
2020/12/31	12.1	46.84	3	46.68	46.75	9.1	18,506	0.05%
2020/12/30	13.7	46.13	11.2	46.58	46.90	2.5	18,315	0.01%
2020/12/29	4.2	45.60	0	0.00	45.50	4.2	17,978	0.02%
2020/12/28	9	45.39	5	45.44	45.55	4	18,096	0.02%
2020/12/25	0	0.00	8.3	45.43	45.50	-8.3	18,122	-0.05%
2020/12/24	19	45.57	2.1	45.84	45.55	16.9	18,141	0.09%
2020/12/23	2.2	44.63	12	44.68	44.80	-9.8	17,948	-0.05%
2020/12/22	9.1	45.23	12	45.05	44.90	-2.9	17,960	-0.02%
2020/12/21	11	45.24	3	45.65	45.50	8	18,211	0.04%
2020/12/18	3	46.05	8	46.24	46.00	-5	18,064	-0.03%
2020/12/17	11.1	46.25	5	46.40	46.20	6.1	17,979	0.03%
2020/12/16	2	46.25	7	46.27	46.35	-5	18,050	-0.03%
2020/12/15	17	46.14	13	46.11	45.85	4	18,040	0.02%
2020/12/14	33	47.44	9	47.47	47.30	24	17,640	0.14%
2020/12/11	4	46.89	15.1	47.26	47.20	-11.1	17,326	-0.06%
2020/12/10	2	45.70	31.2	45.75	45.65	-29.2	16,697	-0.17%
2020/12/09	5.1	44.85	0	0.00	45.10	5.1	16,532	0.03%
2020/12/08	0	0.00	5	44.96	45.40	-5	16,584	-0.03%
2020/12/07	3	45.50	3.6	45.41	45.60	-0.6	16,494	0.00%
2020/12/04	5	45.10	0	0.00	45.15	5	16,320	0.03%
2020/12/03	13	44.48	2	44.40	44.45	11	16,105	0.07%
2020/12/02	2	44.58	3	44.60	44.55	-1	15,890	-0.01%
2020/12/01	8.4	44.56	10	44.65	44.80	-1.6	15,675	-0.01%
2020/11/30	8.1	45.11	0	0.00	44.30	8.1	15,570	0.05%
2020/11/27	0	0.00	1	45.75	45.65	-1	14,834	-0.01%
2020/11/26	0	0.00	6.3	45.55	45.60	-6.3	14,746	-0.04%
2020/11/25	7	45.44	6	45.28	45.15	1	14,672	0.01%
2020/11/24	4.3	44.96	0	0.00	44.95	4.3	14,637	0.03%
2020/11/23	0	0.00	11	45.44	45.50	-11	14,581	-0.08%
2020/11/20	22.1	44.56	0	0.00	44.90	22.1	14,590	0.15%
2020/11/19	5	45.40	2	45.60	45.25	3	14,975	0.02%
2020/11/18	2.2	45.59	6	45.53	45.50	-3.8	14,881	-0.03%
2020/11/17	2	45.65	13	45.37	45.55	-11	14,877	-0.07%
2020/11/16	6	45.69	9.6	45.57	45.55	-3.6	14,813	-0.02%
2020/11/13	2	45.23	2	45.40	45.30	0	14,784	0.00%
2020/11/12	10	45.25	4.1	45.08	45.20	5.9	14,647	0.04%
2020/11/11	8	44.74	47	44.98	45.55	-39	14,376	-0.27%
2020/11/10	0	0.00	11	43.51	43.60	-11	13,554	-0.08%
2020/11/09	0	0.00	129	42.71	42.70	-129	13,328	-0.97%	大賣/鉅額交易
2020/11/06	0	0.00	3	41.75	41.95	-3	13,253	-0.02%
2020/11/05	0	0.00	12.5	41.71	41.65	-12.5	13,504	-0.09%
2020/10/30	3	40.67	1	40.60	40.70	2	13,672	0.01%
2020/10/27	12	41.33	0	0.00	41.30	12	13,626	0.09%
2020/10/23	3	41.40	0	0.00	41.40	3	13,717	0.02%
2020/10/20	0.6	41.60	0	0.00	41.40	0.6	13,680	0.00%
2020/10/19	2	41.63	0	0.00	41.45	2	13,652	0.01%
2020/10/16	1	41.45	0	0.00	41.35	1	13,717	0.01%
2020/10/15	2	41.50	1	41.60	41.30	1	13,830	0.01%
2020/10/14	4	41.75	35	41.76	41.80	-31	13,725	-0.23%
2020/10/08	0	0.00	3	41.15	41.05	-3	13,607	-0.02%
2020/10/07	3	41.15	0	0.00	41.15	3	13,557	0.02%
2020/10/05	40	41.40	0	0.00	41.20	40	13,460	0.30%
2020/09/29	1	41.50	2	41.60	41.65	-1	13,566	-0.01%
2020/09/28	3	41.13	0	0.00	41.30	3	13,654	0.02%
2020/09/25	7	40.80	2	40.85	40.80	5	13,727	0.04%
2020/09/24	111	40.66	0	0.00	40.60	111	13,700	0.81%	大買/鉅額交易
2020/09/23	28	41.72	10	41.68	41.75	18	13,275	0.14%
2020/09/22	38	41.93	0	0.00	41.90	38	13,140	0.29%
2020/09/21	1	42.55	1	42.75	42.40	0	13,295	0.00%
2020/09/18	0	0.00	10	43.20	42.85	-10	13,252	-0.08%
2020/09/17	5	43.35	0	0.00	43.25	5	13,119	0.04%
2020/09/16	0	0.00	13	43.70	43.75	-13	13,096	-0.10%
2020/09/15	0	0.00	3	43.65	43.75	-3	13,018	-0.02%
2020/09/14	0	0.00	2	43.70	43.65	-2	13,087	-0.02%
2020/09/11	4	43.35	21	43.40	43.45	-17	13,010	-0.13%
2020/09/10	10	42.50	7	43.11	43.05	3	12,965	0.02%
2020/09/09	1	41.80	0	0.00	42.25	1	12,854	0.01%
2020/09/03	0	0.00	2	42.70	42.75	-2	13,311	-0.02%
2020/09/02	2	42.28	1	42.55	42.20	1	13,346	0.01%
2020/08/31	3	42.85	14	43.05	42.80	-11	13,272	-0.08%
2020/08/28	0	0.00	1	43.35	43.30	-1	13,213	-0.01%
2020/08/27	4	42.95	1	43.05	43.10	3	13,266	0.02%
2020/08/26	1	43.40	0	0.00	43.40	1	13,235	0.01%
2020/08/25	1	43.50	110	42.51	43.40	-109	13,156	-0.83%	大賣/鉅額交易
2020/08/24	103	41.75	15	41.72	41.70	88	12,833	0.69%	大買/
2020/08/21	19	41.55	0	0.00	41.80	19	12,897	0.15%
2020/08/20	24	42.05	0	0.00	41.40	24	12,766	0.19%
2020/08/19	0	0.00	8	43.16	42.75	-8	12,709	-0.06%
2020/08/18	1	42.55	1	42.45	42.55	0	12,493	0.00%
2020/08/17	1	42.20	1	42.25	42.50	0	12,560	0.00%
2020/08/13	1	42.00	0	0.00	42.00	1	12,658	0.01%
2020/08/12	1	41.85	0	0.00	41.85	1	12,773	0.01%
2020/08/11	25	41.87	11	41.95	41.75	14	12,660	0.11%
2020/08/07	4	41.18	0	0.00	41.15	4	12,544	0.03%
2020/08/06	2	41.55	2	41.50	41.55	0	12,531	0.00%
2020/08/05	1	41.35	2	41.30	41.40	-1	12,568	-0.01%
2020/08/04	1	41.30	2	41.35	41.30	-1	12,604	-0.01%
2020/08/03	10	41.34	1	41.50	41.25	9	12,627	0.07%
2020/07/31	2	41.70	2	41.65	41.75	0	12,603	0.00%
2020/07/30	2	42.03	0	0.00	42.20	2	12,463	0.02%
2020/07/29	0	0.00	4	41.95	41.80	-4	12,418	-0.03%
2020/07/28	6	41.84	0	0.00	41.70	6	12,617	0.05%
2020/07/27	2.2	41.96	1	42.05	41.80	1.2	12,746	0.01%
2020/07/24	8	42.31	0	0.00	42.00	8	12,880	0.06%
2020/07/21	11	42.52	1	42.75	42.50	10	12,846	0.08%
2020/07/20	3	42.63	0	0.00	42.65	3	12,732	0.02%
2020/07/17	0	0.00	5	42.85	42.80	-5	12,866	-0.04%
2020/07/15	0	0.00	224	42.90	42.80	-224	13,046	-1.72%	大賣/鉅額交易
2020/07/14	2	42.90	5.3	42.70	42.70	-3.3	13,170	-0.03%
2020/07/13	5	42.87	3	43.02	43.00	2	13,365	0.01%
2020/07/09	7	43.85	4	43.09	42.80	3	13,702	0.02%
2020/07/08	10	43.10	0	0.00	43.10	10	13,617	0.07%
2020/07/07	2	43.18	7.2	43.20	43.30	-5.2	13,722	-0.04%
2020/07/06	0	0.00	1	43.20	43.30	-1	13,742	-0.01%
2020/07/02	3	42.17	0	0.00	42.10	3	14,007	0.02%
2020/07/01	9	41.87	13	42.22	42.30	-4	14,311	-0.03%
2020/06/30	2	43.85	2	43.85	43.90	0	14,307	0.00%
2020/06/29	0	0.00	1	43.70	43.80	-1	14,241	-0.01%
2020/06/24	2	44.05	0	0.00	44.15	2	14,247	0.01%
2020/06/22	8	43.54	0	0.00	43.60	8	14,552	0.05%
2020/06/18	4.1	43.68	0	0.00	43.85	4.1	14,934	0.03%
2020/06/16	3	43.65	4	43.98	44.10	-1	15,493	-0.01%
2020/06/15	0	0.00	1	43.20	43.10	-1	16,095	-0.01%
2020/06/12	4	43.03	285	42.75	43.25	-281	16,407	-1.71%	大賣/鉅額交易
2020/06/11	1	44.85	0	0.00	43.60	1	16,848	0.01%
2020/06/10	2	44.63	2	44.60	44.60	0	17,044	0.00%
2020/06/09	1	44.00	20	43.90	44.00	-19	17,833	-0.11%
2020/06/08	3	43.80	1	44.00	43.85	2	18,181	0.01%
2020/06/05	0	0.00	1	43.50	43.50	-1	18,324	-0.01%
2020/06/04	3	43.58	25	43.39	43.55	-22	18,566	-0.12%
2020/06/03	0	0.00	4	43.40	43.55	-4	18,973	-0.02%
2020/06/02	1	42.70	11	42.93	42.95	-10	18,957	-0.05%
2020/06/01	0.1	42.50	59	42.81	42.50	-58.9	18,967	-0.31%
2020/05/29	8	41.86	0	0.00	42.40	8	18,961	0.04%
2020/05/28	10	42.15	9	42.20	42.05	1	18,742	0.01%
2020/05/27	0.1	42.60	5	42.63	42.65	-4.9	18,852	-0.03%
2020/05/26	2	42.30	5	42.69	42.45	-3	18,940	-0.02%
2020/05/25	1	41.50	4	41.60	41.70	-3	18,867	-0.02%
2020/05/22	8	41.76	50	42.05	41.70	-42	18,881	-0.22%
2020/05/21	0	0.00	5	42.48	42.70	-5	18,910	-0.03%
2020/05/20	0	0.00	5	42.35	42.25	-5	18,801	-0.03%
2020/05/19	0	0.00	2	41.80	42.00	-2	18,690	-0.01%
2020/05/15	0	0.00	3	41.03	41.15	-3	18,430	-0.02%
2020/05/14	7	40.65	0	0.00	40.55	7	18,263	0.04%
2020/05/13	3	40.90	0	0.00	40.95	3	18,156	0.02%
2020/05/12	2	41.00	0	0.00	41.20	2	18,167	0.01%
2020/05/11	2	41.10	1	41.20	41.20	1	18,225	0.01%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/05	6	40.94	0	0.00	40.65	6	18,380	0.03%
2020/05/04	19.2	40.85	3	40.83	40.75	16.2	18,411	0.09%
2020/04/30	2	41.70	3	41.85	42.30	-1	18,225	-0.01%
2020/04/29	0	0.00	10.1	41.40	41.05	-10.1	18,188	-0.06%
2020/04/27	0	0.00	10	39.95	40.10	-10	18,723	-0.05%
2020/04/24	2	39.50	0	0.00	39.20	2	18,683	0.01%
2020/04/23	2	39.30	5	39.40	39.60	-3	18,723	-0.02%
2020/04/22	104	38.50	5	38.55	39.45	99	18,721	0.53%	大買/
2020/04/21	12	39.64	4	39.70	39.00	8	18,670	0.04%
2020/04/20	3	40.25	1	40.10	40.10	2	18,566	0.01%
2020/04/17	9	40.89	5	41.07	40.60	4	18,610	0.02%
2020/04/16	2	40.25	2	40.30	40.20	0	18,482	0.00%
2020/04/15	1	40.70	0	0.00	41.05	1	18,295	0.01%
2020/04/14	2	40.65	0	0.00	40.65	2	18,190	0.01%
2020/04/13	11	39.75	49	39.63	39.50	-38	18,003	-0.21%
2020/04/10	6	38.63	13	39.16	39.20	-7	17,881	-0.04%
2020/04/09	0	0.00	3	38.10	38.20	-3	17,767	-0.02%
2020/04/08	7	37.84	16	37.83	37.95	-9	17,642	-0.05%
2020/04/07	4	37.38	6	37.41	37.25	-2	17,403	-0.01%
2020/04/06	7	37.02	5	37.60	37.30	2	17,181	0.01%
2020/04/01	20	37.49	0	0.00	37.40	20	16,908	0.12%
2020/03/31	4	37.93	0	0.00	37.55	4	16,767	0.02%
2020/03/30	3	37.40	0	0.00	37.90	3	16,494	0.02%
2020/03/27	36	38.05	21	38.03	38.30	15	16,359	0.09%
2020/03/26	10	36.88	1	37.00	37.30	9	16,114	0.06%
2020/03/25	11	37.00	1	37.15	37.10	10	16,112	0.06%
2020/03/24	5	37.00	10	36.85	36.25	-5	15,922	-0.03%
2020/03/23	0.3	36.10	1	36.05	36.00	-0.7	15,817	0.00%
2020/03/20	16	35.69	10	36.54	37.50	6	15,842	0.04%
2020/03/19	2.2	35.45	4	35.18	34.85	-1.8	15,428	-0.01%
2020/03/18	11.2	36.75	1	36.90	36.85	10.2	15,332	0.07%
2020/03/17	20	37.55	0	0.00	37.35	20	15,127	0.13%
2020/03/16	11.1	38.79	0	0.00	38.05	11.1	14,810	0.08%
2020/03/13	39.1	38.20	2	38.20	39.65	37.1	14,425	0.26%
2020/03/12	35.1	40.60	0	0.00	40.50	35.1	13,472	0.26%
2020/03/11	277	42.46	0	0.00	42.15	277	13,056	2.12%	大買/鉅額交易
2020/03/10	1	42.50	20	42.00	42.35	-19	13,022	-0.15%
2020/03/09	36.1	42.61	4	42.35	42.35	32.1	12,848	0.25%
2020/03/06	4	44.31	0	0.00	44.20	4	12,372	0.03%
2020/03/05	2	44.93	7	44.98	45.15	-5	12,347	-0.04%
2020/03/04	1	44.20	0	0.00	44.45	1	12,451	0.01%
2020/03/03	28	44.19	2	44.15	44.15	26	12,548	0.21%
2020/03/02	6	44.03	0	0.00	43.95	6	12,678	0.05%
2020/02/27	0	0.00	2	44.50	44.45	-2	13,147	-0.02%
2020/02/26	1	44.55	0	0.00	44.70	1	13,411	0.01%
2020/02/25	0	0.00	2	44.55	44.95	-2	13,301	-0.02%
2020/02/24	23	45.00	0	0.00	45.00	23	13,338	0.17%
2020/02/21	0	0.00	270	45.55	45.70	-270	13,244	-2.04%	大賣/鉅額交易
2020/02/20	223	46.04	0	0.00	46.10	223	13,321	1.67%	大買/鉅額交易
2020/02/17	2	45.70	0	0.00	45.95	2	13,316	0.02%
2020/02/14	0.5	46.15	4.6	46.08	46.15	-4.1	13,329	-0.03%
2020/02/13	2	46.00	0	0.00	46.05	2	13,428	0.01%
2020/02/12	2	46.43	11	46.60	46.35	-9	13,455	-0.07%
2020/02/11	0	0.00	4	45.91	46.00	-4	13,347	-0.03%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/06	10	45.75	0	0.00	46.00	10	14,017	0.07%
2020/02/04	1	44.10	0	0.00	45.05	1	13,912	0.01%
2020/02/03	26	44.00	0	0.00	44.15	26	13,979	0.19%
2020/01/31	12	45.17	1	45.30	45.05	11	13,806	0.08%
2020/01/30	30	45.21	3	45.43	45.00	27	13,719	0.20%
2020/01/17	0	0.00	4	47.05	47.15	-4	13,064	-0.03%
2020/01/16	1.5	46.73	0	0.00	46.90	1.5	12,986	0.01%
2020/01/15	0	0.00	1	46.80	46.80	-1	12,907	-0.01%
2020/01/14	1	46.90	0	0.00	47.00	1	12,838	0.01%
2020/01/13	1	46.80	0	0.00	46.80	1	12,734	0.01%
2020/01/10	11	46.40	0	0.00	46.40	11	12,676	0.09%
2020/01/08	1	45.90	3	45.95	45.80	-2	12,623	-0.02%
2020/01/06	7	46.29	0	0.00	46.40	7	12,563	0.06%
2020/01/03	0	0.00	1	46.70	46.75	-1	12,558	-0.01%
2019/12/31	12	46.50	0	0.00	46.40	12	12,504	0.10%
2019/12/27	0	0.00	2	46.63	46.75	-2	12,512	-0.02%
2019/12/26	1.1	46.50	0	0.00	46.50	1.1	12,435	0.01%
2019/12/23	1	46.55	0	0.00	46.65	1	12,613	0.01%
2019/12/20	0	0.00	2	46.80	46.75	-2	12,650	-0.02%
2019/12/19	6	46.63	3	46.70	46.75	3	12,514	0.02%
2019/12/18	0	0.00	2	46.70	46.75	-2	12,459	-0.02%
2019/12/17	1	46.40	0	0.00	46.50	1	12,454	0.01%
2019/12/13	0	0.00	34	47.00	47.15	-34	12,136	-0.28%
2019/12/12	0	0.00	28	46.09	46.05	-28	11,685	-0.24%
2019/12/11	0	0.00	14	45.93	45.95	-14	11,598	-0.12%
2019/12/09	0	0.00	1	45.40	45.45	-1	11,404	-0.01%
2019/12/05	1	44.75	7	45.37	45.50	-6	11,663	-0.05%
2019/12/04	10	44.70	30	44.60	44.80	-20	11,452	-0.17%
2019/12/03	5	44.80	2	44.80	44.90	3	11,512	0.03%
2019/12/02	7	44.40	0	0.00	44.80	7	11,513	0.06%
2019/11/29	11	44.93	0	0.00	44.80	11	11,431	0.10%
2019/11/28	3	45.37	1	45.50	45.40	2	11,208	0.02%
2019/11/27	3.2	45.66	13	45.63	45.85	-9.9	11,107	-0.09%
2019/11/25	0	0.00	24	45.90	46.10	-24	10,286	-0.23%
2019/11/22	3	44.95	2	45.00	45.30	1	10,034	0.01%
2019/11/21	5	45.01	0	0.00	45.05	5	10,041	0.05%
2019/11/20	0.7	45.35	1	45.20	45.45	-0.3	9,948	0.00%
2019/11/19	0	0.00	1	45.45	45.55	-1	9,880	-0.01%
2019/11/18	1	45.30	165	45.30	45.60	-164	9,831	-1.67%	大賣/鉅額交易
2019/11/15	6	45.04	0	0.00	45.30	6	9,898	0.06%
2019/11/14	0.3	45.15	0	0.00	45.10	0.3	9,986	0.00%
2019/11/13	3	45.32	0	0.00	45.30	3	10,209	0.03%
2019/11/12	50	45.50	0	0.00	45.55	50	10,259	0.49%
2019/11/11	4.3	45.18	0	0.00	45.20	4.3	10,222	0.04%
2019/11/08	1	45.40	0	0.00	45.60	1	10,236	0.01%
2019/11/07	4	45.51	0	0.00	45.50	4	10,148	0.04%
2019/11/06	0	0.00	1	45.45	45.85	-1	9,873	-0.01%
2019/11/05	2	45.15	1	44.90	44.95	1	9,380	0.01%
2019/11/04	2	44.75	0	0.00	44.95	2	9,414	0.02%
2019/11/01	1	44.35	0.2	44.55	44.55	0.8	9,445	0.01%
2019/10/31	2	44.80	1	45.00	44.55	1	9,553	0.01%
2019/10/29	1	45.25	3	45.30	45.45	-2	9,564	-0.02%
2019/10/28	1	45.25	11	45.45	45.30	-10	9,503	-0.11%
2019/10/25	10	45.45	0	0.00	45.50	10	9,528	0.10%
2019/10/24	0	0.00	4	45.36	45.55	-4	9,527	-0.04%
2019/10/23	2	45.18	1	45.35	45.20	1	9,479	0.01%
2019/10/18	0	0.00	3	45.35	45.25	-3	9,561	-0.03%
2019/10/17	0	0.00	2	45.15	45.30	-2	9,504	-0.02%
2019/10/16	3	44.95	3	45.05	45.25	0	9,499	0.00%
2019/10/15	1	44.75	3	44.90	44.95	-2	9,492	-0.02%
2019/10/09	100	44.03	10	44.55	43.90	90	9,473	0.95%
2019/10/08	10	44.65	2	44.65	44.30	8	9,457	0.08%
2019/10/07	0	0.00	6	43.96	44.00	-6	9,406	-0.06%
2019/10/04	5	44.00	0	0.00	44.00	5	9,453	0.05%
2019/10/03	2	44.00	0	0.00	44.10	2	9,476	0.02%
2019/10/02	0	0.00	5	44.70	44.75	-5	9,489	-0.05%
2019/09/25	0	0.00	2	44.55	44.40	-2	10,268	-0.02%
2019/09/24	1	44.75	1	44.75	45.00	0	10,405	0.00%
2019/09/23	10.3	44.90	10	44.75	44.85	0.3	10,504	0.00%
2019/09/18	0	0.00	2	45.50	45.60	-2	10,735	-0.02%
2019/09/16	1	45.25	0	0.00	45.30	1	10,762	0.01%
2019/09/12	11	45.05	1	45.25	45.00	10	10,726	0.09%
2019/09/11	0	0.00	26	44.89	44.95	-26	10,826	-0.24%
2019/09/10	6	44.95	6	44.96	44.90	0	10,813	0.00%
2019/09/09	0	0.00	53	44.07	44.55	-53	10,670	-0.50%
2019/09/06	0	0.00	1	44.00	44.00	-1	10,567	-0.01%
2019/09/05	10	43.45	2	43.80	43.95	8	10,660	0.08%
2019/09/03	50	43.45	0	0.00	43.25	50	10,585	0.47%
2019/08/29	20	43.11	0	0.00	43.15	20	10,797	0.19%
2019/08/28	0	0.00	1	43.60	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	1	43.30	43.50	-1	10,851	-0.01%
2019/08/26	5	43.00	3	42.75	43.00	2	10,789	0.02%
2019/08/21	3	42.90	0	0.00	42.90	3	11,145	0.03%
2019/08/19	2	43.15	2	43.30	43.35	0	11,128	0.00%
2019/08/16	5	42.66	5	42.80	43.15	0	11,048	0.00%
2019/08/15	3	41.82	1	42.15	41.90	2	10,942	0.02%
2019/08/14	17	42.38	17	42.17	42.05	0	11,055	0.00%
2019/08/13	4	42.40	1	42.45	42.30	3	11,116	0.03%
2019/08/12	7	41.90	2	42.03	41.90	5	11,259	0.04%
2019/08/08	1	41.95	0.6	42.15	41.90	0.4	11,569	0.00%
2019/08/07	12	41.59	1	41.65	41.65	11	11,618	0.09%
2019/08/06	3	41.43	0	0.00	41.70	3	11,901	0.03%
2019/08/05	11	42.04	0	0.00	42.00	11	11,942	0.09%
2019/08/01	1	42.85	1	42.85	42.90	0	12,024	0.00%
2019/07/22	10	43.70	0	0.00	43.60	10	12,563	0.08%
2019/07/19	3	43.58	0	0.00	43.50	3	12,593	0.02%
2019/07/17	1	43.50	0	0.00	43.50	1	12,580	0.01%
2019/07/15	2	43.90	2	43.80	43.85	0	12,428	0.00%
2019/07/12	1	43.95	0	0.00	43.95	1	12,723	0.01%
2019/07/11	2	44.10	0	0.00	44.20	2	12,840	0.02%
2019/07/10	2	44.35	0	0.00	44.30	2	13,018	0.02%
2019/07/04	2	44.38	4	44.53	44.35	-2	13,236	-0.02%
2019/07/03	2	46.03	30	46.05	46.10	-28	13,177	-0.21%
2019/07/01	6	46.17	13	46.22	46.25	-7	12,781	-0.05%
2019/06/28	7	45.90	3	45.98	45.85	4	12,611	0.03%
2019/06/27	2	45.80	1	45.80	45.80	1	12,572	0.01%
2019/06/26	8	45.29	3	45.18	45.40	5	12,505	0.04%
2019/06/25	3	44.90	3	45.00	44.90	0	12,469	0.00%
2019/06/24	0	0.00	5	44.90	44.90	-5	12,607	-0.04%
2019/06/19	2	44.55	3	44.65	44.80	-1	12,755	-0.01%
2019/06/18	2	44.28	2	44.35	44.50	0	12,656	0.00%
2019/06/13	6	43.46	1	43.40	43.65	5	13,170	0.04%
2019/06/11	3	44.30	6	44.26	44.45	-3	13,372	-0.02%
2019/06/10	0	0.00	1	44.10	44.15	-1	13,370	-0.01%
2019/06/06	3	43.05	0	0.00	43.15	3	13,441	0.02%
2019/06/05	7	43.50	17	43.22	43.10	-10	13,478	-0.07%
2019/06/04	0	0.00	9	43.70	43.90	-9	13,470	-0.07%
2019/06/03	0	0.00	4	43.53	43.65	-4	13,451	-0.03%
2019/05/31	0	0.00	10	43.02	43.25	-10	13,432	-0.07%
2019/05/29	1	42.25	0	0.00	42.45	1	13,576	0.01%
2019/05/28	3	42.10	0	0.00	42.30	3	13,740	0.02%
2019/05/27	2	42.15	0	0.00	42.30	2	13,665	0.01%
2019/05/24	5	42.05	5	42.10	42.00	0	13,806	0.00%
2019/05/23	14	42.39	0	0.00	42.50	14	13,755	0.10%
2019/05/22	2	42.35	0	0.00	42.50	2	13,835	0.01%
2019/05/21	6	42.55	4	42.90	43.05	2	13,864	0.01%
2019/05/20	13	41.96	1	42.10	41.90	12	13,733	0.09%
2019/05/17	4	41.96	0	0.00	41.90	4	13,636	0.03%
2019/05/16	60	42.47	0	0.00	42.00	60	13,498	0.44%
2019/05/15	6	43.20	0	0.00	43.25	6	13,362	0.04%
2019/05/14	11	43.10	3	43.40	43.15	8	13,373	0.06%
2019/05/13	23	43.89	0	0.00	43.80	23	13,270	0.17%
2019/05/10	21	44.83	0	0.00	44.60	21	13,345	0.16%
2019/05/09	22	44.75	0	0.00	44.60	22	13,436	0.16%
2019/05/08	6	45.10	0	0.00	45.05	6	13,438	0.04%
2019/05/07	0.5	45.50	0	0.00	45.40	0.5	13,491	0.00%
2019/05/06	2	45.65	12	45.68	45.60	-10	13,686	-0.07%
2019/05/03	2	46.20	0	0.00	46.15	2	13,628	0.01%
2019/05/02	0	0.00	24	46.06	46.40	-24	13,506	-0.18%
2019/04/30	10	45.50	1	45.50	45.60	9	13,422	0.07%
2019/04/29	3	45.60	4	45.70	45.70	-1	13,422	-0.01%
2019/04/24	0	0.00	11	45.45	45.40	-11	13,919	-0.08%
2019/04/23	10	45.35	0	0.00	45.35	10	14,182	0.07%
2019/04/22	0	45.25	16	45.27	45.25	-16	14,494	-0.11%
2019/04/19	10	45.05	0	0.00	45.20	10	14,744	0.07%
2019/04/18	41	44.75	20	45.00	45.00	21	14,768	0.14%
2019/04/17	22	45.29	0	0.00	45.20	22	14,610	0.15%
2019/04/16	10	45.26	10	45.40	45.30	0	14,477	0.00%
2019/04/15	10	45.80	0	0.00	45.70	10	14,346	0.07%
2019/04/12	0.6	45.70	0	0.00	45.70	0.6	14,335	0.00%
2019/04/11	2	45.78	0	0.00	45.55	2	14,325	0.01%
2019/04/10	0	45.65	0	0.00	45.50	0	14,249	0.00%
2019/04/09	4	45.63	0	0.00	45.75	4	14,189	0.03%
2019/04/08	23	45.41	1	45.35	45.35	22	14,074	0.16%
2019/04/03	2	45.95	2	46.00	46.00	0	13,801	0.00%
2019/04/02	0	0.00	1	46.05	46.00	-1	13,773	-0.01%
2019/04/01	0	0.00	3	46.15	45.60	-3	13,728	-0.02%
2019/03/29	0.3	45.85	6	45.58	46.00	-5.7	13,562	-0.04%
2019/03/28	5	44.79	1	44.90	45.10	4	13,404	0.03%
2019/03/27	16	45.03	11	45.31	44.95	5	13,331	0.04%
2019/03/26	13	45.57	1	45.50	45.50	12	13,224	0.09%
2019/03/25	2	45.68	5	45.70	45.55	-3	13,349	-0.02%
2019/03/22	3	46.82	2	46.60	46.40	1	13,166	0.01%
2019/03/21	2	46.88	0	0.00	46.90	2	13,054	0.02%
2019/03/20	1	46.80	5	46.97	47.15	-4	13,050	-0.03%
2019/03/19	1	46.80	57	46.47	46.95	-56	12,850	-0.44%
2019/03/18	1	45.45	0	0.00	46.00	1	12,664	0.01%
2019/03/15	3	45.23	0	0.00	45.25	3	12,582	0.02%
2019/03/14	1	45.20	1	45.45	45.25	0	12,452	0.00%
2019/03/13	0	0.00	1	45.20	45.25	-1	12,434	-0.01%
2019/03/12	1	45.05	20.5	45.15	45.00	-19.5	12,423	-0.16%
2019/03/11	1	44.60	0	0.00	44.50	1	12,436	0.01%
2019/03/08	0	0.00	1	44.75	44.70	-1	12,490	-0.01%
2019/03/06	2	45.20	0	0.00	45.15	2	12,732	0.02%
2019/03/04	3.1	44.88	12	44.83	45.15	-8.9	12,921	-0.07%
2019/02/27	10	45.45	0	0.00	45.50	10	12,758	0.08%
2019/02/26	3	45.50	1	45.50	45.45	2	12,558	0.02%
2019/02/25	2	45.10	26	45.20	45.30	-24	12,239	-0.20%
2019/02/22	51	45.00	0	0.00	45.00	51	12,147	0.42%
2019/02/20	274	44.97	0	0.00	45.05	274	12,003	2.28%	大買/鉅額交易
2019/02/19	1	44.85	30	44.80	44.85	-29	11,846	-0.24%
2019/02/15	11	44.49	2	44.50	44.40	9	11,767	0.08%
2019/02/14	7	44.64	0	0.00	44.50	7	11,660	0.06%
2019/02/13	5	44.55	10	44.48	44.60	-5	11,458	-0.04%
2019/02/12	9	44.24	1	44.30	44.30	8	11,447	0.07%
2019/02/11	5	44.30	0	0.00	44.15	5	11,317	0.04%
2019/01/30	22	44.50	0	0.00	44.55	22	11,181	0.20%
2019/01/29	17	44.64	0	0.00	44.75	17	11,121	0.15%
2019/01/25	40	44.10	0	0.00	44.00	40	10,827	0.37%
2019/01/24	2	44.10	10	44.05	44.05	-8	10,643	-0.08%
2019/01/23	1	44.25	0	0.00	44.30	1	10,634	0.01%
2019/01/21	11	44.40	4	44.39	44.30	7	10,736	0.07%
2019/01/18	2	44.00	5	44.10	44.15	-3	10,904	-0.03%
2019/01/17	6	43.99	0	0.00	44.05	6	11,002	0.05%
2019/01/16	10	44.02	2	44.15	44.00	8	10,922	0.07%
2019/01/15	4.4	44.76	0	0.00	44.60	4.4	10,614	0.04%
2019/01/14	22	45.22	2.1	45.03	45.00	19.9	10,342	0.19%
2019/01/11	0	0.00	4.8	46.29	45.95	-4.8	10,140	-0.05%
2019/01/09	3	47.00	4	46.90	47.05	-1	10,011	-0.01%
2019/01/08	2	45.70	0	0.00	45.70	2	9,975	0.02%
2019/01/07	7	45.90	0	0.00	45.95	7	10,273	0.07%
2019/01/04	1	45.05	1	45.75	45.30	0	10,445	0.00%
2019/01/03	4	45.89	11	45.98	45.80	-7	10,903	-0.06%
2019/01/02	2	46.20	0	0.00	46.10	2	11,063	0.02%
2018/12/28	7	46.70	0	0.00	47.05	7	11,114	0.06%
2018/12/27	10	46.90	0	0.00	46.95	10	11,424	0.09%
2018/12/26	4	46.63	0	0.00	46.50	4	11,549	0.03%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	4	46.58	2	46.60	46.85	2	11,927	0.02%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/20	0	0.00	3	47.07	47.05	-3	12,555	-0.02%
2018/12/19	2	47.15	6	47.11	47.30	-4	12,580	-0.03%
2018/12/18	3	47.10	0	0.00	47.05	3	12,666	0.02%
2018/12/17	0	0.00	1	47.60	47.75	-1	12,959	-0.01%
2018/12/14	4	47.49	1	47.70	47.45	3	13,129	0.02%
2018/12/13	4	47.80	2	47.95	48.05	2	13,081	0.02%
2018/12/12	1	47.45	0	0.00	47.55	1	13,095	0.01%
2018/12/11	3	47.25	1	47.25	47.25	2	13,061	0.02%
2018/12/10	2	47.43	0	0.00	47.50	2	12,977	0.02%
2018/12/07	3	47.98	0	0.00	48.00	3	12,947	0.02%
2018/12/06	3	48.00	1	47.95	48.00	2	12,897	0.02%
2018/12/05	1	48.25	0	0.00	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	6.5	49.16	0	0.00	49.15	6.5	12,840	0.05%
2018/11/29	3	48.88	0	0.00	48.60	3	12,537	0.02%
2018/11/28	4	48.86	0	0.00	48.85	4	12,400	0.03%
2018/11/27	3	49.42	0	0.00	49.10	3	12,281	0.02%
2018/11/19	0	0.00	4	51.35	51.50	-4	12,437	-0.03%
2018/11/16	0	0.00	4	51.20	51.10	-4	12,391	-0.03%
2018/11/15	0	0.00	1	51.20	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	2	50.80	51.00	-2	12,510	-0.02%
2018/11/12	0	0.00	1	50.90	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	1	50.90	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	5	50.76	50.90	-5	12,772	-0.04%
2018/11/06	0	0.00	3	49.65	49.80	-3	12,719	-0.02%
2018/11/02	3	48.45	0	0.00	48.90	3	12,682	0.02%
2018/11/01	0	0.00	1	48.45	48.30	-1	12,704	-0.01%
2018/10/31	2	48.03	0	0.00	48.45	2	12,664	0.02%
2018/10/30	0	0.00	3	47.57	47.50	-3	12,580	-0.02%
2018/10/29	10	46.80	0	0.00	46.90	10	12,550	0.08%
2018/10/26	22	47.08	4.3	46.87	47.10	17.7	12,485	0.14%
2018/10/25	3	48.28	0	0.00	48.00	3	12,226	0.02%
2018/10/24	1	49.05	1	49.65	49.15	0	12,250	0.00%
2018/10/23	3	49.45	0	0.00	49.55	3	12,184	0.02%
2018/10/19	0	0.00	2	50.05	50.20	-2	12,270	-0.02%
2018/10/17	1	50.10	0	0.00	49.75	1	12,384	0.01%
2018/10/16	0	0.00	1	49.60	49.70	-1	12,337	-0.01%
2018/10/12	1	49.10	1	50.20	50.10	0	12,013	0.00%
2018/10/11	5	49.87	3	50.00	49.65	2	11,865	0.02%
2018/10/09	1	51.80	2	51.75	51.50	-1	11,377	-0.01%
2018/10/05	2	51.40	0	0.00	50.90	2	11,086	0.02%
2018/10/04	1	51.20	0	0.00	51.60	1	10,810	0.01%
2018/10/01	1	52.10	1	52.40	52.50	0	10,512	0.00%
2018/09/27	1	51.10	23.2	51.31	51.90	-22.2	10,330	-0.21%
2018/09/26	8	51.09	5	51.20	51.00	3	10,162	0.03%
2018/09/25	1	51.40	7	51.39	51.10	-6	10,326	-0.06%
2018/09/21	5	51.00	8	51.05	51.10	-3	10,288	-0.03%
2018/09/20	1	50.40	1	50.60	50.40	0	9,862	0.00%
2018/09/19	1	50.00	0	0.00	50.30	1	9,754	0.01%
2018/09/14	2	50.20	10	50.30	50.10	-8	10,481	-0.08%
2018/09/13	11	49.86	1	50.00	49.90	10	10,634	0.09%
2018/09/12	2	49.75	0	0.00	49.70	2	10,843	0.02%
2018/09/11	1	49.50	1	49.75	49.80	0	11,015	0.00%
2018/09/10	3	49.50	0	0.00	49.40	3	11,238	0.03%
2018/09/07	2	49.75	0	0.00	49.50	2	11,443	0.02%
2018/09/05	2	50.25	0	0.00	50.20	2	11,510	0.02%
2018/09/04	1	50.70	0	0.00	50.90	1	11,548	0.01%
2018/08/31	1	50.50	2	50.90	50.90	-1	11,622	-0.01%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	5	50.66	50.70	-5	11,774	-0.04%
2018/08/24	4	49.83	1	49.75	49.85	3	11,640	0.03%
2018/08/23	2	49.95	0	0.00	50.10	2	11,918	0.02%
2018/08/22	9	49.91	0	0.00	50.10	9	12,211	0.07%
2018/08/20	5	49.84	0	0.00	49.90	5	12,047	0.04%
2018/08/17	1	49.85	1	49.95	49.90	0	12,024	0.00%
2018/08/16	1	49.55	0	0.00	49.70	1	11,979	0.01%
2018/08/15	3	49.98	0	0.00	50.10	3	11,943	0.03%
2018/08/14	3	50.27	0	0.00	50.30	3	12,078	0.02%
2018/08/13	1	50.10	0	0.00	50.10	1	12,264	0.01%
2018/08/10	5	50.90	0	0.00	50.90	5	12,319	0.04%
2018/08/07	0	0.00	3	50.70	50.50	-3	12,772	-0.02%
2018/08/06	4	50.68	10	50.70	50.40	-6	12,831	-0.05%
2018/08/02	2	50.30	2	50.40	50.20	0	13,141	0.00%
2018/07/31	10	50.80	0	0.00	50.70	10	13,175	0.08%
2018/07/30	0	0.00	5	50.20	50.40	-5	12,966	-0.04%
2018/07/27	11	50.10	0	0.00	50.20	11	13,116	0.08%
2018/07/24	6	50.40	0	0.00	50.30	6	13,149	0.05%
2018/07/23	2	50.70	0.2	50.90	51.00	1.8	13,077	0.01%
2018/07/20	1	50.60	0	0.00	51.00	1	13,127	0.01%
2018/07/19	0	0.00	3	50.80	50.80	-3	13,137	-0.02%
2018/07/18	2	50.70	0	0.00	50.80	2	13,137	0.02%
2018/07/16	0	0.00	1	50.70	50.70	-1	13,165	-0.01%
2018/07/12	0	0.00	2	50.50	50.70	-2	13,283	-0.02%
2018/07/09	0	0.00	2	49.95	50.10	-2	13,363	-0.01%
2018/07/06	3	49.13	0	0.00	49.45	3	13,375	0.02%
2018/07/05	3	49.63	0	0.00	49.80	3	13,409	0.02%
2018/07/04	1	49.95	0	0.00	50.00	1	13,615	0.01%
2018/07/03	2	50.20	2.2	50.02	50.00	-0.2	13,638	0.00%
2018/07/02	8	50.89	0	0.00	50.30	8	13,535	0.06%
2018/06/29	2	50.60	0	0.00	51.10	2	13,434	0.01%
2018/06/28	0	0.00	2	50.60	50.50	-2	13,314	-0.02%
2018/06/27	4	50.83	0	0.00	50.50	4	13,279	0.03%
2018/06/26	7	51.11	8	51.03	50.90	-1	13,056	-0.01%
2018/06/25	4	53.35	0	0.00	53.20	4	12,832	0.03%
2018/06/21	0	0.00	2	54.10	53.90	-2	12,476	-0.02%
2018/06/20	0	0.00	42	53.50	53.70	-42	12,714	-0.33%
2018/06/19	1	52.90	0	0.00	53.00	1	12,672	0.01%
2018/06/15	0	0.00	2	53.70	53.70	-2	12,431	-0.02%
2018/06/14	4	53.13	1	53.30	52.90	3	12,213	0.02%
2018/06/13	0	0.00	0.5	53.80	54.00	-0.5	12,056	0.00%
2018/06/08	4	53.78	2	53.60	53.80	2	12,317	0.02%
2018/06/07	0	0.00	13	53.62	54.00	-13	12,354	-0.11%
2018/06/06	0	0.00	7	53.29	53.30	-7	12,473	-0.06%
2018/06/05	1	52.80	1	52.60	53.00	0	12,369	0.00%
2018/06/04	1	52.10	6	52.13	52.80	-5	12,333	-0.04%
2018/06/01	3	51.70	57	51.73	51.80	-54	12,348	-0.44%
2018/05/30	30	51.51	1	51.90	51.20	29	12,242	0.24%
2018/05/29	0	0.00	1	52.80	52.80	-1	12,296	-0.01%
2018/05/28	0	0.00	6	53.40	53.30	-6	12,441	-0.05%
2018/05/25	0	0.00	1	53.40	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	4	53.40	53.50	-4	12,646	-0.03%
2018/05/23	1	53.30	2	53.40	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	17	53.46	53.70	-17	12,665	-0.13%
2018/05/21	1	52.90	7	53.20	53.20	-6	12,638	-0.05%
2018/05/18	1	52.70	27	52.89	52.90	-26	12,560	-0.21%
2018/05/17	1	52.20	6	52.52	52.50	-5	12,527	-0.04%
2018/05/16	0	0.00	3	52.03	52.20	-3	12,388	-0.02%
2018/05/15	2	51.20	4	52.20	51.20	-2	12,430	-0.02%
2018/05/14	1	51.60	2	51.85	51.80	-1	12,756	-0.01%
2018/05/11	0	0.00	9	51.58	51.80	-9	12,840	-0.07%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/02	0	0.00	6	51.13	51.30	-6	13,013	-0.05%
2018/04/27	5	50.70	3	50.63	50.80	2	13,174	0.02%
2018/04/25	1	50.10	0	0.00	50.30	1	13,266	0.01%
2018/04/24	0	0.00	1	50.10	50.20	-1	13,388	-0.01%
2018/04/18	5	50.13	0	0.00	50.00	5	14,012	0.04%
2018/04/17	4	49.95	0	0.00	49.95	4	14,128	0.03%
2018/04/11	4	51.03	5	51.54	51.00	-1	14,669	-0.01%
2018/04/10	0	0.00	12	50.99	51.00	-12	14,659	-0.08%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/04/02	0	0.00	5	50.10	50.10	-5	14,519	-0.03%
2018/03/31	6	50.38	0	0.00	50.20	6	14,579	0.04%
2018/03/30	1	50.40	0	0.00	50.10	1	14,685	0.01%
2018/03/29	3	50.13	3	50.10	50.10	0	14,706	0.00%
2018/03/28	3	50.23	0	0.00	50.30	3	14,603	0.02%
2018/03/27	2.2	50.56	0	0.00	50.70	2.2	14,619	0.01%
2018/03/26	11	50.29	2	50.30	50.40	9	14,557	0.06%
2018/03/23	20	50.29	1	50.50	50.30	19	14,657	0.13%
2018/03/22	4	51.65	5	52.04	51.80	-1	14,418	-0.01%
2018/03/21	5	51.52	2	51.60	51.50	3	14,331	0.02%
2018/03/20	1	51.30	1	51.50	51.70	0	14,382	0.00%
2018/03/19	1	51.30	1	51.40	51.60	0	14,353	0.00%
2018/03/16	4	50.90	0	0.00	51.70	4	14,383	0.03%
2018/03/15	3.2	51.30	0	0.00	51.20	3.2	14,121	0.02%
2018/03/14	1	51.30	0	0.00	51.60	1	14,138	0.01%
2018/03/13	1	51.40	10	51.60	51.60	-9	14,188	-0.06%
2018/03/12	17	51.48	5	51.94	51.80	12	14,194	0.08%
2018/03/09	1	50.40	0	0.00	50.50	1	14,081	0.01%
2018/03/08	4	50.43	0	0.00	50.40	4	14,429	0.03%
2018/03/06	1	50.70	0	0.00	50.30	1	15,322	0.01%
2018/03/05	2	50.20	0	0.00	50.10	2	15,600	0.01%
2018/03/02	30	50.93	3	51.40	50.80	27	15,494	0.17%
2018/03/01	2	51.80	0	0.00	52.20	2	15,358	0.01%
2018/02/27	5	52.50	17	52.36	52.20	-12	15,405	-0.08%
2018/02/26	6	52.32	0	0.00	52.20	6	15,360	0.04%
2018/02/23	5.3	52.13	1	52.20	52.30	4.3	15,567	0.03%
2018/02/22	4	51.53	3	51.60	51.80	1	16,252	0.01%
2018/02/21	0.3	51.90	0	0.00	51.90	0.3	16,922	0.00%
2018/02/12	1	50.80	2	51.00	51.00	-1	16,782	-0.01%
2018/02/09	2	50.20	5	49.20	50.20	-3	16,786	-0.02%
2018/02/08	0	0.00	5	50.72	50.60	-5	16,607	-0.03%
2018/02/07	3	50.47	8	50.25	50.20	-5	16,574	-0.03%
2018/02/06	19	49.95	15	49.87	49.20	4	16,301	0.02%
2018/02/05	9	52.09	2	52.05	52.10	7	15,858	0.04%
2018/02/02	1	53.20	1	53.20	53.40	0	15,666	0.00%
2018/02/01	1	53.60	1	54.30	54.00	0	15,579	0.00%
2018/01/29	0	0.00	21	53.43	54.00	-21	15,380	-0.14%
2018/01/26	0	0.00	2	53.00	53.20	-2	15,407	-0.01%
2018/01/25	10	52.80	5	53.30	53.40	5	15,563	0.03%
2018/01/24	7	52.76	0	0.00	52.80	7	15,373	0.05%
2018/01/23	1	53.60	1	53.80	54.00	0	15,235	0.00%
2018/01/22	2	53.90	3	53.63	54.10	-1	15,357	-0.01%
2018/01/19	0	0.00	3	53.80	53.90	-3	15,384	-0.02%
2018/01/18	0	0.00	8	54.09	53.80	-8	15,268	-0.05%
2018/01/17	2	54.10	4	54.13	54.20	-2	15,074	-0.01%
2018/01/16	2	54.50	7	54.49	54.80	-5	14,907	-0.03%
2018/01/15	5	54.00	9	53.98	54.10	-4	14,546	-0.03%
2018/01/12	0	0.00	4	53.15	53.20	-4	14,299	-0.03%
2018/01/11	6	52.98	1	53.10	53.00	5	14,227	0.04%
2018/01/10	0	0.00	13	53.20	53.00	-13	14,236	-0.09%
2018/01/09	0	0.00	4.2	52.35	52.50	-4.2	14,055	-0.03%
2018/01/08	0	0.00	4	52.35	52.50	-4	13,984	-0.03%
2018/01/05	2.3	52.09	10	52.08	52.20	-7.8	13,900	-0.06%
2018/01/03	0	0.00	2	51.50	51.50	-2	13,865	-0.01%
2018/01/02	1	50.80	0	0.00	51.00	1	13,535	0.01%