富邦金 (2881)-凱基-士林券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
▼1.2
漲幅
-1.33%
成交量
33,201張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	88.4	89.51	1	89.40	89.30	87.4	19,779	0.44%
2024/11/20	22	90.25	0	0.00	90.50	22	19,500	0.11%
2024/11/19	1	90.15	60	90.63	91.40	-59	19,195	-0.31%
2024/11/18	69.1	90.12	0	0.00	89.80	69.1	19,010	0.36%
2024/11/15	0	0.00	10	91.80	91.00	-10	18,924	-0.05%
2024/11/14	11.2	90.37	0	0.00	90.30	11.2	19,385	0.06%
2024/11/13	3.4	91.17	1	90.60	91.00	2.4	19,364	0.01%
2024/11/12	0	91.90	1	92.30	91.70	-1	19,422	-0.01%
2024/11/11	9.3	91.89	0	0.00	91.70	9.3	19,260	0.05%
2024/11/08	0	0.00	0.2	92.66	92.90	-0.2	19,387	0.00%
2024/11/07	0	0.00	2.3	92.05	92.20	-2.3	19,670	-0.01%
2024/11/06	10	91.70	10	92.30	91.40	0	19,744	0.00%
2024/11/05	1	91.73	5	91.92	92.30	-4	19,929	-0.02%
2024/11/04	2.1	91.72	14.3	91.54	92.30	-12.2	20,306	-0.06%
2024/11/01	4.6	89.17	1	90.70	90.40	3.6	20,761	0.02%
2024/10/30	3	90.98	0	0.00	90.80	3	20,654	0.01%
2024/10/29	1	91.03	0	91.60	91.60	1	20,802	0.00%
2024/10/28	1.2	92.13	0	0.00	91.90	1.2	20,934	0.01%
2024/10/25	0	0.00	1.1	92.18	92.20	-1.1	20,996	-0.01%
2024/10/24	3	91.60	0	0.00	91.30	3	21,308	0.01%
2024/10/23	1.3	92.65	1	92.80	92.10	0.3	21,408	0.00%
2024/10/22	0.7	92.01	221	91.92	93.30	-220.3	21,571	-1.02%	大賣/鉅額交易
2024/10/21	215.7	91.07	1	91.40	90.90	214.7	21,814	0.98%	大買/鉅額交易
2024/10/18	3.2	92.57	26.1	92.69	93.20	-22.9	22,227	-0.10%
2024/10/17	0.4	90.68	4	91.23	91.60	-3.6	22,362	-0.02%
2024/10/16	10.4	90.70	0	0.00	90.30	10.4	22,691	0.05%
2024/10/15	3.8	91.36	9.2	91.49	91.90	-5.4	22,761	-0.02%
2024/10/14	0.7	90.70	0	0.00	90.50	0.7	22,995	0.00%
2024/10/11	1.6	90.44	11	90.99	90.70	-9.4	23,459	-0.04%
2024/10/09	4.9	91.33	2	91.95	90.60	2.9	24,140	0.01%
2024/10/08	1.1	90.20	0	0.00	91.40	1.1	24,555	0.00%
2024/10/07	10.2	91.19	0.9	90.70	91.10	9.3	24,614	0.04%
2024/10/04	3.1	89.80	1	90.10	90.10	2.1	24,759	0.01%
2024/10/01	5.8	90.07	0	0.00	90.70	5.8	24,857	0.02%
2024/09/30	2.4	91.03	107	90.95	90.40	-104.6	24,899	-0.42%	大賣/鉅額交易
2024/09/27	3.4	92.01	0.1	91.50	91.30	3.3	25,011	0.01%
2024/09/26	1.7	92.94	1.1	93.48	93.00	0.6	25,013	0.00%
2024/09/25	6.6	92.96	3.2	92.88	93.30	3.4	25,065	0.01%
2024/09/24	0.7	91.84	8.2	92.13	92.60	-7.5	25,081	-0.03%
2024/09/23	17.7	90.47	6	90.83	91.90	11.7	24,959	0.05%
2024/09/20	23.5	90.42	7.2	90.10	90.80	16.3	24,779	0.07%
2024/09/19	32.7	89.13	1.5	88.53	89.30	31.2	24,364	0.13%
2024/09/18	6.4	87.59	3	87.53	87.10	3.4	24,275	0.01%
2024/09/16	2	86.55	2	86.80	86.80	0	24,356	0.00%
2024/09/13	4.2	86.21	8	86.54	86.70	-3.8	24,457	-0.02%
2024/09/12	40.1	86.61	10	86.31	85.80	30.1	24,581	0.12%
2024/09/11	5.1	85.59	0	0.00	85.50	5.1	24,518	0.02%
2024/09/10	7	86.26	1	86.80	86.40	6	24,405	0.02%
2024/09/09	7.6	86.13	79	86.46	86.00	-71.4	24,202	-0.30%
2024/09/06	15.4	92.72	2	92.55	92.50	13.4	23,818	0.06%
2024/09/05	91	92.86	5	92.22	92.30	86	23,891	0.36%
2024/09/04	11.1	90.15	132	90.20	90.50	-120.9	23,916	-0.51%	大賣/鉅額交易
2024/09/03	4.5	93.50	0	0.00	93.70	4.5	23,666	0.02%
2024/09/02	3.8	94.02	5	93.74	94.00	-1.2	23,793	-0.01%
2024/08/30	0.9	92.06	52.3	92.06	91.90	-51.4	23,527	-0.22%
2024/08/29	2.6	91.22	2	91.55	91.30	0.6	23,260	0.00%
2024/08/28	0	0.00	2	91.95	92.00	-2	23,201	-0.01%
2024/08/27	1.3	91.18	1	91.90	92.20	0.3	23,547	0.00%
2024/08/26	12.1	91.34	17.3	91.89	91.90	-5.2	23,570	-0.02%
2024/08/23	10	87.61	0	0.00	89.00	10	23,443	0.04%
2024/08/22	6.9	87.58	1	87.60	88.10	5.9	23,449	0.03%
2024/08/21	12.2	88.93	1	89.50	89.20	11.2	23,410	0.05%
2024/08/20	4.7	88.82	2	90.20	88.80	2.7	23,578	0.01%
2024/08/19	3.6	90.39	0	0.00	90.00	3.6	23,460	0.02%
2024/08/16	1	91.36	59	91.26	92.40	-58	23,206	-0.25%
2024/08/15	2	89.60	11.2	89.69	89.00	-9.2	22,631	-0.04%
2024/08/14	3	89.04	18	89.09	89.30	-15	22,604	-0.07%
2024/08/13	2.9	87.46	3	87.40	87.50	-0.1	22,552	0.00%
2024/08/12	70.9	87.09	10	87.47	86.80	60.9	23,115	0.26%
2024/08/09	216.1	85.75	7	86.33	86.00	209.1	23,645	0.88%	大買/鉅額交易
2024/08/08	22.2	83.21	8	83.15	83.10	14.2	23,424	0.06%
2024/08/07	20	82.34	3	82.67	82.60	17	23,402	0.07%
2024/08/06	0.4	81.40	41.2	81.01	80.70	-40.8	23,694	-0.17%
2024/08/05	6.9	80.81	99	82.62	79.00	-92.1	23,480	-0.39%
2024/08/02	1.1	86.16	1	86.70	86.90	0.1	22,894	0.00%
2024/08/01	59.8	89.19	11	88.86	88.20	48.8	22,777	0.21%
2024/07/31	85	87.93	7	87.80	88.20	78	22,727	0.34%
2024/07/30	2.7	86.21	2	86.20	86.50	0.7	22,520	0.00%
2024/07/29	51.4	87.12	10.5	86.96	87.20	40.9	22,530	0.18%
2024/07/26	0.3	84.70	0	0.00	84.90	0.3	22,333	0.00%
2024/07/23	25.9	84.73	27.6	84.65	85.50	-1.7	22,420	-0.01%
2024/07/22	6.2	83.56	46	83.87	82.60	-39.8	22,386	-0.18%
2024/07/19	14.7	85.88	91.5	86.34	86.10	-76.8	21,848	-0.35%
2024/07/18	7.4	89.86	504	89.98	89.90	-496.6	21,122	-2.35%	大賣/鉅額交易
2024/07/17	8.5	91.41	15	92.36	91.00	-6.5	20,524	-0.03%
2024/07/16	3	91.48	2	91.60	91.70	1	20,248	0.01%
2024/07/15	7.8	91.46	9.1	91.36	90.90	-1.3	20,299	-0.01%
2024/07/12	8.9	92.35	8	92.15	91.90	0.9	20,058	0.00%
2024/07/11	12.3	91.66	11.4	90.54	92.40	0.9	19,740	0.00%
2024/07/10	4.8	89.32	3	89.27	89.10	1.8	19,336	0.01%
2024/07/09	2.4	85.94	4.1	86.07	86.00	-1.7	18,931	-0.01%
2024/07/08	3	85.63	5.2	85.72	86.00	-2.2	18,906	-0.01%
2024/07/05	2.8	84.51	8.3	84.59	84.90	-5.5	18,872	-0.03%
2024/07/04	25.6	83.75	9	83.71	83.70	16.6	18,683	0.09%
2024/07/03	11.3	83.08	8.1	82.00	83.30	3.2	18,577	0.02%
2024/07/02	2	80.95	9	80.92	81.00	-7	18,231	-0.04%
2024/07/01	4.9	80.19	4	80.05	80.40	0.9	18,105	0.01%
2024/06/28	10	79.19	3	79.20	79.30	7	17,915	0.04%
2024/06/27	0.7	77.80	1	77.10	78.40	-0.3	17,595	0.00%
2024/06/26	0.2	78.20	1	77.70	77.80	-0.8	17,536	0.00%
2024/06/25	0	0.00	1	78.20	78.50	-1	17,452	-0.01%
2024/06/24	2.9	78.30	0	0.00	78.10	2.9	17,366	0.02%
2024/06/21	21.4	78.00	22	78.02	78.30	-0.6	17,199	0.00%
2024/06/20	44.4	77.76	1	77.20	78.00	43.4	17,088	0.25%
2024/06/19	22.7	77.00	10	77.25	77.80	12.7	17,157	0.07%
2024/06/18	30.7	76.53	6.3	76.64	77.00	24.4	17,177	0.14%
2024/06/17	10.3	76.49	0.2	76.20	76.00	10.1	17,240	0.06%
2024/06/14	5.6	76.21	1	76.90	76.90	4.6	17,282	0.03%
2024/06/13	10.1	76.20	2	76.20	76.20	8.1	17,306	0.05%
2024/06/12	1	76.14	0.5	76.30	76.00	0.4	17,691	0.00%
2024/06/11	20.9	77.33	15	77.28	77.30	5.9	17,840	0.03%
2024/06/07	2.1	75.44	31	75.87	76.00	-28.9	17,717	-0.16%
2024/06/06	60.9	74.59	14	74.96	75.20	46.9	17,624	0.27%
2024/06/05	30.4	73.87	7	73.99	74.00	23.4	17,547	0.13%
2024/06/04	50	73.44	0	0.00	73.60	50	17,719	0.28%
2024/06/03	50	73.40	3	73.60	73.80	47	17,811	0.26%
2024/05/31	0	0.00	11	73.15	73.40	-11	17,793	-0.06%
2024/05/30	1.1	72.00	100	72.40	71.90	-99	17,416	-0.57%
2024/05/29	1.5	72.63	70.2	72.63	72.40	-68.8	17,207	-0.40%
2024/05/28	2	73.60	0	0.00	73.80	2	17,000	0.01%
2024/05/27	32.3	73.37	1.1	73.50	73.50	31.2	17,189	0.18%
2024/05/24	1.2	73.07	5.1	73.50	73.30	-3.9	17,134	-0.02%
2024/05/23	6.1	72.50	50	72.50	72.50	-43.9	16,972	-0.26%
2024/05/22	41	73.17	0	0.00	73.50	41	16,921	0.24%
2024/05/21	2.4	72.76	1	72.60	72.90	1.4	16,866	0.01%
2024/05/20	54.5	74.37	3	73.67	73.80	51.5	16,774	0.31%
2024/05/17	100.6	74.54	0.5	74.60	74.60	100.1	16,753	0.60%
2024/05/16	1.5	75.10	57	75.44	73.90	-55.5	16,559	-0.34%
2024/05/15	1.7	73.45	124.6	73.80	73.80	-122.9	16,076	-0.76%	大賣/鉅額交易
2024/05/14	1	71.30	1	71.30	71.20	0	15,585	0.00%
2024/05/13	3.6	71.28	2	71.45	71.50	1.6	15,535	0.01%
2024/05/10	5.1	70.80	15.5	71.21	71.80	-10.4	15,359	-0.07%
2024/05/09	5.1	69.70	5	70.10	69.90	0	14,925	0.00%
2024/05/08	5	69.80	0	0.00	69.90	5	14,769	0.03%
2024/05/07	0	69.80	13.8	69.87	69.90	-13.8	14,815	-0.09%
2024/05/06	0	0.00	8.2	70.04	70.00	-8.2	14,722	-0.06%
2024/05/03	0	0.00	7	69.31	69.00	-7	14,643	-0.05%
2024/05/02	0	69.20	2	69.30	69.00	-2	14,623	-0.01%
2024/04/29	2	68.70	18	69.14	69.40	-16	14,502	-0.11%
2024/04/26	2	67.80	10	68.20	67.60	-8	14,280	-0.06%
2024/04/25	5	66.40	0	0.00	66.40	5	14,183	0.04%
2024/04/24	1	66.80	1	67.00	66.80	0	14,297	0.00%
2024/04/23	0	0.00	1	66.40	66.30	-1	14,674	-0.01%
2024/04/22	2	65.90	3	65.93	66.20	-1	14,818	-0.01%
2024/04/19	3	64.90	11	64.55	65.00	-8	14,682	-0.05%
2024/04/18	1	66.20	2	66.30	66.30	-1	14,312	-0.01%
2024/04/17	18	66.15	0	0.00	66.00	18	14,158	0.13%
2024/04/16	33.6	65.93	2	66.60	65.70	31.6	14,009	0.23%
2024/04/15	1	67.60	2.3	67.41	67.40	-1.3	13,715	-0.01%
2024/04/12	2.6	67.94	17	67.80	67.80	-14.4	13,827	-0.10%
2024/04/11	3.7	68.34	0	0.00	68.40	3.7	13,737	0.03%
2024/04/10	1.3	69.40	1	69.70	69.20	0.3	13,540	0.00%
2024/04/08	0	0.00	20.8	68.69	68.70	-20.8	13,482	-0.15%
2024/04/03	2.1	68.80	2	68.60	68.60	0.1	13,479	0.00%
2024/04/01	1.3	69.55	0	0.00	69.50	1.3	13,371	0.01%
2024/03/29	0	0.00	10	69.87	69.70	-10	13,366	-0.07%
2024/03/28	1	69.30	0	0.00	69.30	1	13,306	0.01%
2024/03/27	0.5	69.66	0	0.00	69.80	0.5	13,244	0.00%
2024/03/25	4	69.05	15	69.10	69.00	-11	13,373	-0.08%
2024/03/22	4.1	70.11	1	71.00	69.60	3.1	13,255	0.02%
2024/03/21	1	70.20	5	70.00	70.70	-4	13,122	-0.03%
2024/03/20	1	70.30	1.1	70.15	69.60	-0.1	13,290	0.00%
2024/03/18	0.5	69.40	0	0.00	69.50	0.5	13,834	0.00%
2024/03/15	3.1	69.46	3	70.10	69.60	0.1	13,747	0.00%
2024/03/14	3	70.20	9.4	70.38	70.70	-6.4	13,274	-0.05%
2024/03/13	4	69.63	0	0.00	69.90	4	13,016	0.03%
2024/03/12	0	0.00	121	69.42	69.70	-121	13,025	-0.93%	大賣/鉅額交易
2024/03/11	1	70.00	1	69.40	69.20	0	12,911	0.00%
2024/03/08	0	0.00	4	69.07	69.20	-4	12,838	-0.03%
2024/03/07	0	68.00	0	0.00	68.10	0	12,575	0.00%
2024/03/06	0	0.00	1	67.30	67.30	-1	12,463	-0.01%
2024/03/05	0	0.00	4	67.38	67.30	-4	12,754	-0.03%
2024/03/04	0	0.00	1	67.40	67.40	-1	12,816	-0.01%
2024/02/29	0	0.00	1.2	67.10	68.00	-1.2	12,846	-0.01%
2024/02/27	1	67.00	2	66.80	66.90	-1	12,588	-0.01%
2024/02/26	1	67.00	1	67.00	66.90	0	12,529	0.00%
2024/02/23	0.5	66.50	0	0.00	66.60	0.5	12,538	0.00%
2024/02/22	0.6	66.40	1	66.50	66.50	-0.4	12,925	0.00%
2024/02/21	0.6	66.18	2.4	66.28	66.30	-1.9	13,007	-0.01%
2024/02/20	0.1	66.00	0	66.30	66.50	0.1	13,092	0.00%
2024/02/19	0	0.00	7	66.09	66.10	-7	13,089	-0.05%
2024/02/16	3	65.90	3	65.37	65.90	0	13,316	0.00%
2024/02/15	0	0.00	2	65.55	65.30	-2	13,218	-0.02%
2024/02/05	1	64.90	0	0.00	64.70	1	12,987	0.01%
2024/02/02	0.3	64.60	1	64.90	64.90	-0.7	12,851	-0.01%
2024/02/01	0	0.00	12	64.66	64.80	-12	12,788	-0.09%
2024/01/31	0	0.00	2	64.50	64.50	-2	12,743	-0.02%
2024/01/29	2	64.60	0.1	64.60	64.80	1.9	12,620	0.02%
2024/01/26	0	0.00	5	64.80	64.80	-5	12,633	-0.04%
2024/01/25	0	0.00	4	64.40	64.60	-4	12,627	-0.03%
2024/01/24	0	0.00	7	64.40	64.40	-7	12,680	-0.06%
2024/01/22	0	0.00	11	63.38	63.20	-11	12,692	-0.09%
2024/01/19	16	62.83	4.1	63.05	63.00	11.9	12,624	0.09%
2024/01/18	7.1	62.03	1.2	62.03	62.30	5.9	12,575	0.05%
2024/01/17	10.1	62.51	5	62.70	62.30	5.1	12,378	0.04%
2024/01/16	6.1	63.35	0	0.00	63.20	6.1	12,011	0.05%
2024/01/15	0.5	64.10	2.1	64.35	64.10	-1.6	11,979	-0.01%
2024/01/12	1.1	63.73	13.6	63.65	64.10	-12.5	12,266	-0.10%
2024/01/11	3	64.10	6.1	64.02	63.90	-3.1	12,340	-0.03%
2024/01/10	1	63.80	0	0.00	64.00	1	12,641	0.01%
2024/01/09	0.1	63.90	0	0.00	64.00	0.1	12,669	0.00%
2024/01/08	3.2	64.26	4	64.80	64.10	-0.8	12,707	-0.01%
2024/01/05	2.9	63.28	0	0.00	63.20	2.9	12,586	0.02%
2024/01/04	2.1	63.51	0	0.00	63.50	2.1	12,612	0.02%
2024/01/03	4.5	63.64	1.5	63.77	63.70	3	12,742	0.02%
2024/01/02	1	64.20	0	64.30	64.60	1	12,604	0.01%
2023/12/29	0.2	64.60	3	64.60	64.80	-2.8	12,693	-0.02%
2023/12/28	0	0.00	3.8	64.73	64.90	-3.8	12,834	-0.03%
2023/12/27	0	0.00	2	64.55	64.60	-2	12,812	-0.02%
2023/12/26	2	64.30	2	64.20	64.30	0	12,796	0.00%
2023/12/25	1	63.60	2	63.65	63.70	-1	12,845	-0.01%
2023/12/22	3.5	63.36	0	0.00	63.50	3.5	12,920	0.03%
2023/12/21	4	63.23	0	0.00	63.40	4	13,057	0.03%
2023/12/20	1.1	63.73	0	0.00	63.60	1.1	13,042	0.01%
2023/12/19	1	63.90	0	0.00	63.90	1	13,026	0.01%
2023/12/18	5	64.32	1.1	64.40	64.50	3.9	13,092	0.03%
2023/12/15	0	0.00	7	65.07	65.10	-7	13,080	-0.05%
2023/12/14	1	65.20	23.5	64.91	65.20	-22.5	12,662	-0.18%
2023/12/13	5	62.74	5	62.90	62.90	0	11,823	0.00%
2023/12/12	0	0.00	19.8	62.89	63.10	-19.8	11,987	-0.16%
2023/12/11	13	62.88	1.4	62.83	62.90	11.6	11,981	0.10%
2023/12/08	4	63.03	0	0.00	63.20	4	11,956	0.03%
2023/12/07	5.7	62.96	2	63.25	63.20	3.7	11,888	0.03%
2023/12/06	2.1	63.75	0	0.00	63.80	2.1	11,678	0.02%
2023/12/04	1.3	63.97	18	64.19	64.40	-16.7	11,562	-0.14%
2023/12/01	1.1	63.80	0	0.00	63.80	1.1	11,614	0.01%
2023/11/30	1	64.10	1	63.90	64.40	0	11,635	0.00%
2023/11/28	0	0.00	10.1	63.99	63.90	-10.1	11,377	-0.09%
2023/11/27	5.1	63.50	2	63.50	63.50	3.1	11,505	0.03%
2023/11/24	0.1	63.80	1.3	63.80	63.90	-1.2	11,496	-0.01%
2023/11/22	21	64.40	13.3	64.63	64.60	7.7	11,573	0.07%
2023/11/21	1	64.60	36.8	64.47	64.90	-35.8	11,556	-0.31%
2023/11/20	1	63.30	15	63.19	63.50	-14	11,121	-0.13%
2023/11/17	1.3	62.92	15.9	63.23	63.20	-14.6	11,019	-0.13%
2023/11/16	10.8	62.79	8.2	62.87	62.90	2.6	10,907	0.02%
2023/11/15	0	0.00	3.5	62.49	62.70	-3.5	10,849	-0.03%
2023/11/14	3	61.63	0	0.00	61.70	3	10,586	0.03%
2023/11/13	3.1	61.50	5	61.70	61.70	-1.9	10,655	-0.02%
2023/11/10	0	0.00	1	61.40	61.50	-1	10,782	-0.01%
2023/11/09	0	0.00	1	61.50	61.70	-1	11,043	-0.01%
2023/11/08	0	0.00	1	61.60	61.70	-1	11,345	-0.01%
2023/11/07	0.5	61.20	1	61.50	61.50	-0.5	11,421	0.00%
2023/11/06	3	61.30	1.1	61.30	61.50	1.9	11,533	0.02%
2023/11/03	2	61.00	0.1	61.08	61.30	1.9	11,525	0.02%
2023/11/02	0.5	60.80	8	60.89	60.90	-7.5	11,606	-0.06%
2023/11/01	1	60.20	17.5	59.94	60.00	-16.5	11,598	-0.14%
2023/10/31	1	60.10	3	60.07	60.10	-2	11,596	-0.02%
2023/10/30	1	59.70	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0.7	60.18	7	60.23	60.30	-6.3	12,134	-0.05%
2023/10/26	1	59.70	0	0.00	59.60	1	12,483	0.01%
2023/10/25	7	60.10	2	60.10	60.00	5	12,502	0.04%
2023/10/24	5	59.94	0	0.00	59.90	5	12,831	0.04%
2023/10/23	8.7	59.91	0	0.00	59.90	8.7	12,972	0.07%
2023/10/20	3.4	59.62	0	0.00	60.70	3.4	12,837	0.03%
2023/10/19	1	61.20	0	0.00	61.00	1	12,622	0.01%
2023/10/18	1	60.80	3.1	61.01	61.40	-2.1	12,692	-0.02%
2023/10/17	0.4	61.05	0.7	61.20	61.30	-0.4	12,598	0.00%
2023/10/16	21	60.71	1.5	60.90	61.00	19.5	13,008	0.15%
2023/10/13	5.3	60.94	0	0.00	60.90	5.3	13,435	0.04%
2023/10/11	0	0.00	2	61.40	61.60	-2	13,883	-0.01%
2023/10/06	4	60.60	0	0.00	60.70	4	13,848	0.03%
2023/10/05	0.2	60.10	0	0.00	60.50	0.2	14,091	0.00%
2023/10/04	5.3	59.88	1	59.90	59.70	4.3	14,204	0.03%
2023/10/03	0.5	60.56	0	0.00	60.50	0.5	14,058	0.00%
2023/09/27	2.2	60.23	0	0.00	60.60	2.2	14,373	0.02%
2023/09/26	5.5	60.77	0	0.00	60.60	5.5	14,355	0.04%
2023/09/22	4.1	61.01	0	0.00	61.00	4.1	14,276	0.03%
2023/09/21	11.3	61.55	0	0.00	61.40	11.3	14,252	0.08%
2023/09/20	1.2	61.99	0	0.00	62.10	1.2	14,145	0.01%
2023/09/19	0	62.70	0	0.00	62.60	0	14,108	0.00%
2023/09/18	1	62.50	1	62.50	62.80	0	14,238	0.00%
2023/09/15	1	62.50	0	0.00	62.50	1	14,283	0.01%
2023/09/14	0	0.00	0.1	62.60	62.90	-0.1	14,131	0.00%
2023/09/12	1	61.80	0	0.00	62.10	1	14,457	0.01%
2023/09/11	0.4	62.08	1.2	61.84	61.90	-0.8	14,442	-0.01%
2023/09/08	1	61.80	50	61.80	61.80	-49	14,636	-0.33%
2023/09/07	2	61.30	0	0.00	61.20	2	14,888	0.01%
2023/09/06	54.1	61.41	0	0.00	61.40	54.1	14,932	0.36%
2023/09/05	5.1	62.00	2	62.40	61.80	3.1	14,867	0.02%
2023/09/04	1	62.20	0	0.00	62.20	1	15,154	0.01%
2023/09/01	1	64.70	3.8	64.98	64.80	-2.8	15,252	-0.02%
2023/08/31	3	64.07	0	0.00	63.60	3	15,202	0.02%
2023/08/30	0	0.00	11	64.59	64.50	-11	15,332	-0.07%
2023/08/29	1	64.10	1	64.30	64.40	0	15,360	0.00%
2023/08/28	7	63.70	1	64.00	64.10	6	15,470	0.04%
2023/08/25	3.8	63.02	0	0.00	62.80	3.8	15,792	0.02%
2023/08/24	0.1	63.30	2	63.30	63.30	-1.9	15,792	-0.01%
2023/08/23	0	0.00	0.1	63.30	62.80	-0.1	15,914	0.00%
2023/08/22	5.7	62.92	0	0.00	62.80	5.7	15,989	0.04%
2023/08/21	6.2	63.02	15	62.82	63.10	-8.9	16,090	-0.06%
2023/08/18	3.3	62.52	0	0.00	62.40	3.3	16,100	0.02%
2023/08/17	5.1	62.18	3	62.57	62.50	2.1	16,188	0.01%
2023/08/16	12.2	62.53	0	0.00	62.50	12.2	16,093	0.08%
2023/08/15	10.3	63.11	0	0.00	63.50	10.3	16,282	0.06%
2023/08/14	3.1	63.64	1	63.90	63.90	2.1	16,421	0.01%
2023/08/11	7.1	65.68	0	0.00	65.40	7.1	16,400	0.04%
2023/08/10	0.1	65.40	0	0.00	65.40	0.1	16,416	0.00%
2023/08/09	1.1	64.93	1.2	65.20	65.30	-0.1	16,407	0.00%
2023/08/08	1	65.10	6	65.40	65.20	-5	16,380	-0.03%
2023/08/07	3	65.07	1	65.60	65.50	2	16,382	0.01%
2023/08/04	11.2	64.54	0	0.00	64.80	11.2	16,316	0.07%
2023/08/02	2.1	65.30	0.5	65.30	65.10	1.6	16,297	0.01%
2023/08/01	9.1	65.89	2	66.40	66.50	7.1	15,960	0.04%
2023/07/31	12	66.13	15	65.40	65.50	-3	15,665	-0.02%
2023/07/28	6	65.18	0.1	65.30	65.40	5.9	15,362	0.04%
2023/07/27	10.8	65.27	6.2	65.48	65.50	4.6	15,296	0.03%
2023/07/26	4	63.23	12	64.33	64.50	-8	15,046	-0.05%
2023/07/25	1	62.90	3	63.07	62.90	-2	15,020	-0.01%
2023/07/24	5	62.56	0	0.00	62.60	5	15,005	0.03%
2023/07/21	1.1	62.84	2	62.85	63.00	-0.9	15,021	-0.01%
2023/07/20	5.1	63.32	0	0.00	63.50	5.1	14,889	0.03%
2023/07/19	7.1	64.79	11	64.80	64.80	-4	14,630	-0.03%
2023/07/18	2	65.30	6	65.62	65.60	-4	14,191	-0.03%
2023/07/17	3.1	63.65	6.6	64.09	65.00	-3.5	13,720	-0.03%
2023/07/13	2	61.95	1	61.80	61.70	1	13,027	0.01%
2023/07/12	1	61.50	4.3	61.84	62.00	-3.3	12,912	-0.03%
2023/07/11	8	61.34	3.1	61.40	61.40	5	12,824	0.04%
2023/07/10	4.1	60.19	4	60.35	60.20	0.1	12,675	0.00%
2023/07/07	7.2	59.85	2	60.00	60.00	5.2	12,651	0.04%
2023/07/06	8.2	60.55	5	60.80	60.30	3.2	12,548	0.03%
2023/07/05	0	0.00	1	61.10	61.00	-1	12,260	-0.01%
2023/07/04	1	61.10	0	0.00	60.90	1	12,220	0.01%
2023/07/03	0	0.00	0.1	61.20	61.30	-0.1	12,203	0.00%
2023/06/29	1	61.20	0	0.00	61.30	1	12,180	0.01%
2023/06/27	5	60.74	2	60.75	60.60	3	12,038	0.02%
2023/06/20	2	61.00	0	0.00	61.10	2	11,955	0.02%
2023/06/19	4.1	60.98	1	61.30	61.30	3.1	12,081	0.03%
2023/06/16	2	61.10	0	0.00	61.10	2	12,007	0.02%
2023/06/15	0.2	61.65	0	0.00	61.60	0.2	11,954	0.00%
2023/06/14	0	0.00	4	61.70	61.80	-4	12,219	-0.03%
2023/06/13	1.4	61.22	2	61.40	61.10	-0.6	12,343	-0.01%
2023/06/12	2	61.30	3	61.33	61.20	-1	12,213	-0.01%
2023/06/09	0.2	61.30	9	61.12	61.20	-8.8	12,360	-0.07%
2023/06/08	11.9	60.96	2	61.00	60.80	9.9	12,494	0.08%
2023/06/07	2.1	61.75	3	61.97	61.80	-0.9	12,352	-0.01%
2023/06/06	3	61.80	4	61.73	61.90	-1	12,304	-0.01%
2023/06/05	0	0.00	22	62.11	61.70	-22	12,299	-0.18%
2023/06/02	1	60.50	2	60.50	60.60	-1	12,012	-0.01%
2023/06/01	8	60.48	4	60.28	60.40	4	12,041	0.03%
2023/05/31	4	60.93	15.1	61.11	60.80	-11.1	11,927	-0.09%
2023/05/30	2	61.05	1	61.50	60.80	1	11,582	0.01%
2023/05/29	12	61.05	2	61.25	61.10	10	11,633	0.09%
2023/05/26	5.5	60.23	2.1	60.50	60.50	3.4	11,608	0.03%
2023/05/25	11.2	60.55	3	60.40	60.40	8.2	11,589	0.07%
2023/05/24	4.6	60.87	2	61.15	61.40	2.6	11,565	0.02%
2023/05/23	1.1	61.41	2.5	61.96	61.40	-1.4	11,496	-0.01%
2023/05/22	1	61.60	6	61.75	61.70	-5	11,417	-0.04%
2023/05/19	1.1	61.77	26.2	61.75	61.60	-25.1	11,470	-0.22%
2023/05/18	11.1	60.48	49.6	60.79	61.10	-38.5	11,160	-0.34%
2023/05/17	1.3	59.93	24.1	60.17	60.20	-22.7	10,900	-0.21%
2023/05/16	3	59.47	1	59.50	59.80	2	10,761	0.02%
2023/05/15	2.3	58.94	2	59.15	59.40	0.3	10,721	0.00%
2023/05/12	4.1	59.12	2	59.00	59.00	2.1	10,668	0.02%
2023/05/11	0	0.00	13.2	59.24	59.50	-13.2	10,614	-0.12%
2023/05/10	2.2	59.24	1	59.40	59.20	1.2	10,585	0.01%
2023/05/09	1.1	59.22	1	59.30	59.50	0.1	10,632	0.00%
2023/05/08	2.1	59.54	103.1	59.40	59.40	-101	10,733	-0.94%	大賣/
2023/05/05	11	59.10	1	59.00	59.10	10	10,707	0.09%
2023/05/04	1	58.90	1	58.70	59.10	0	10,960	0.00%
2023/05/03	0	0.00	1	58.50	58.60	-1	11,141	-0.01%
2023/05/02	8	58.69	2	58.55	58.80	6	11,425	0.05%
2023/04/28	23	59.06	3	58.97	59.00	20	11,833	0.17%
2023/04/27	1.1	57.69	2	57.75	57.70	-1	11,860	-0.01%
2023/04/26	3	57.27	1	57.99	57.80	2	11,935	0.02%
2023/04/25	2.5	57.76	2	57.70	57.50	0.5	11,854	0.00%
2023/04/24	0	58.00	0	0.00	58.10	0	11,882	0.00%
2023/04/21	1	57.90	5	58.04	57.90	-4	12,012	-0.03%
2023/04/20	3	57.83	4	57.80	57.90	-1	12,097	-0.01%
2023/04/19	1	58.40	1	58.50	58.20	0	12,308	0.00%
2023/04/18	1	58.40	0	0.00	58.60	1	12,313	0.01%
2023/04/17	0	0.00	1	58.60	58.50	-1	12,462	-0.01%
2023/04/14	0	0.00	1	57.70	58.60	-1	12,465	-0.01%
2023/04/13	1.4	57.44	1	57.30	57.40	0.4	12,353	0.00%
2023/04/12	0	0.00	1	57.10	57.30	-1	12,300	-0.01%
2023/04/11	4.3	56.88	0	0.00	57.10	4.3	12,297	0.04%
2023/04/10	1	57.20	1.4	57.03	57.10	-0.4	12,282	0.00%
2023/04/06	1	56.80	1	56.60	56.80	0	12,256	0.00%
2023/03/31	0	0.00	1	56.90	56.50	-1	12,223	-0.01%
2023/03/30	1.2	56.54	1	56.60	56.80	0.2	12,212	0.00%
2023/03/29	1	56.70	0	0.00	56.90	1	12,306	0.01%
2023/03/28	3.3	56.57	10	56.60	56.50	-6.7	12,543	-0.05%
2023/03/27	10	56.00	1	56.20	56.30	9	12,707	0.07%
2023/03/24	6	56.22	0	0.00	56.30	6	13,079	0.05%
2023/03/23	4	56.20	21	56.44	56.50	-17	13,077	-0.13%
2023/03/22	1.3	56.30	20	55.75	56.20	-18.7	13,097	-0.14%
2023/03/21	33	55.14	42	55.58	55.30	-9	13,028	-0.07%
2023/03/20	31.4	55.02	1	55.00	55.00	30.4	13,252	0.23%
2023/03/17	23.1	55.61	13	55.72	55.50	10.1	13,148	0.08%
2023/03/16	17.4	55.27	1	55.40	55.10	16.4	13,023	0.13%
2023/03/15	19.3	56.60	12	56.93	56.50	7.3	12,799	0.06%
2023/03/14	10.6	56.81	0	0.00	56.70	10.6	12,817	0.08%
2023/03/13	1.2	57.87	0	0.00	57.70	1.2	12,695	0.01%
2023/03/10	33.4	58.43	10	58.30	58.30	23.4	12,600	0.19%
2023/03/09	11.1	59.50	0	0.00	59.40	11.1	12,587	0.09%
2023/03/08	1.1	59.60	0	0.00	60.00	1.1	13,017	0.01%
2023/03/07	0	0.00	1	60.00	59.80	-1	13,258	-0.01%
2023/03/06	1.1	59.82	10.1	60.00	60.00	-9	13,412	-0.07%
2023/03/03	0	0.00	0	59.60	59.50	0	13,565	0.00%
2023/03/02	6	58.82	5	59.14	59.40	1	13,702	0.01%
2023/03/01	16.2	59.23	1.9	59.24	59.00	14.3	13,838	0.10%
2023/02/24	2	59.65	1.1	59.80	60.00	0.9	13,752	0.01%
2023/02/23	16	59.92	0.2	60.10	59.80	15.8	13,705	0.12%
2023/02/22	11	59.32	10	59.80	59.90	1	13,657	0.01%
2023/02/21	12	60.20	6	60.28	60.20	6	13,571	0.04%
2023/02/20	12.5	60.55	13	60.62	60.70	-0.5	13,746	0.00%
2023/02/17	17	60.11	4	60.08	60.30	13	13,818	0.09%
2023/02/16	1.5	59.60	12	59.72	59.40	-10.5	13,941	-0.08%
2023/02/15	12.1	59.26	0	0.00	59.50	12.1	14,446	0.08%
2023/02/14	1.9	60.00	2.3	59.73	60.10	-0.4	14,414	0.00%
2023/02/13	3	59.07	9	59.24	59.50	-6	14,449	-0.04%
2023/02/10	4.3	58.78	5	59.10	58.90	-0.7	14,442	0.00%
2023/02/09	1	58.90	2	59.10	59.10	-1	14,470	-0.01%
2023/02/08	13.1	59.27	2	59.20	59.20	11.1	14,506	0.08%
2023/02/07	22	59.40	10.1	59.90	59.40	11.9	14,443	0.08%
2023/02/06	18.1	59.43	7	59.56	59.40	11.1	14,380	0.08%
2023/02/03	3	59.93	1.1	60.39	59.80	1.9	14,258	0.01%
2023/02/02	3	60.10	4	60.45	60.50	-1	14,283	-0.01%
2023/02/01	23.1	59.90	8	59.83	60.00	15.1	14,100	0.11%
2023/01/31	4.1	60.33	1	60.70	60.20	3.1	14,018	0.02%
2023/01/30	1	60.20	24.1	61.22	61.00	-23.1	13,815	-0.17%
2023/01/17	1.2	59.63	19	59.78	59.80	-17.8	13,454	-0.13%
2023/01/16	0	0.00	26	59.24	59.40	-26	13,298	-0.20%
2023/01/13	5	58.70	5.1	59.10	58.70	-0.1	13,228	0.00%
2023/01/12	0	0.00	10	58.67	58.90	-10	13,367	-0.07%
2023/01/11	5.9	58.44	92	58.12	58.10	-86.1	13,519	-0.64%
2023/01/10	6	58.83	6.1	59.13	59.20	-0.1	13,552	0.00%
2023/01/09	0	0.00	12.1	59.41	59.60	-12.1	13,546	-0.09%
2023/01/06	0	0.00	2	58.50	58.50	-2	13,433	-0.01%
2023/01/05	1.5	58.13	4	58.20	58.50	-2.5	13,640	-0.02%
2023/01/04	0.3	56.90	3	56.93	57.20	-2.7	13,576	-0.02%
2023/01/03	2.3	56.07	0.4	56.40	56.40	1.9	13,773	0.01%
2022/12/30	0.1	56.50	2	56.60	56.30	-1.9	13,759	-0.01%
2022/12/29	0	0.00	0.1	56.10	56.00	-0.1	13,846	0.00%
2022/12/27	0	0.00	1	57.10	57.10	-1	14,063	-0.01%
2022/12/23	0	0.00	1	56.70	56.70	-1	14,784	-0.01%
2022/12/22	0	0.00	1	56.60	56.80	-1	15,006	-0.01%
2022/12/21	2	55.95	0.5	56.20	56.20	1.5	15,258	0.01%
2022/12/20	1.1	55.23	0	0.00	56.20	1.1	15,379	0.01%
2022/12/19	0.1	56.50	3	56.60	56.60	-3	15,446	-0.02%
2022/12/16	4.2	56.26	10.1	56.50	56.10	-5.9	15,360	-0.04%
2022/12/15	6.2	57.10	5.2	57.30	57.30	1	15,307	0.01%
2022/12/14	1	57.90	10.2	57.55	57.50	-9.2	15,496	-0.06%
2022/12/13	2.3	57.97	0	0.00	57.60	2.3	15,523	0.01%
2022/12/12	3.1	55.63	19.1	57.04	57.50	-16.1	15,523	-0.10%
2022/12/09	1	57.50	5	57.50	57.50	-4	15,492	-0.03%
2022/12/08	7.5	57.24	2	57.10	57.00	5.5	15,543	0.04%
2022/12/07	0.1	58.40	4	58.48	58.20	-3.9	15,569	-0.03%
2022/12/06	8.1	58.32	2.1	58.60	58.40	6	15,598	0.04%
2022/12/05	20.2	59.70	0	0.00	59.20	20.2	15,665	0.13%
2022/12/02	5.1	59.81	5.2	60.20	60.10	-0.1	15,697	0.00%
2022/12/01	5.8	60.52	10.1	61.16	60.40	-4.2	15,818	-0.03%
2022/11/30	13.1	60.73	19	60.41	60.80	-5.9	15,651	-0.04%
2022/11/29	1.2	59.15	29	58.24	59.60	-27.8	15,187	-0.18%
2022/11/28	2.1	57.45	0	0.00	57.90	2.1	14,933	0.01%
2022/11/25	2.1	57.61	17	57.94	57.90	-14.9	14,874	-0.10%
2022/11/24	0.1	57.20	1	57.70	57.70	-0.9	14,815	-0.01%
2022/11/23	1.1	57.18	1	57.10	57.10	0.1	14,784	0.00%
2022/11/22	0	55.70	1	55.90	55.90	-1	14,719	-0.01%
2022/11/21	2	55.60	0	0.00	55.50	2	14,781	0.01%
2022/11/18	1	55.20	0	0.00	55.30	1	14,865	0.01%
2022/11/17	1.2	55.25	1	55.20	55.50	0.2	14,939	0.00%
2022/11/16	3	55.67	4.8	56.22	55.50	-1.8	15,000	-0.01%
2022/11/15	4.2	56.02	0.8	56.20	56.40	3.3	14,972	0.02%
2022/11/14	1.1	56.11	16.1	56.17	56.30	-15	14,896	-0.10%
2022/11/11	0.1	55.00	37.6	55.31	55.50	-37.4	14,748	-0.25%
2022/11/10	2.2	53.01	0	0.00	52.80	2.2	14,303	0.02%
2022/11/09	0	0.00	1	53.50	53.70	-1	14,324	-0.01%
2022/11/08	2	53.00	0	0.00	53.20	2	14,272	0.01%
2022/11/07	1	52.80	6	52.28	52.80	-5	14,314	-0.03%
2022/11/04	7	51.36	0	0.00	51.50	7	14,616	0.05%
2022/11/03	6	51.27	1	51.70	51.70	5	14,659	0.03%
2022/11/02	19.1	51.79	0.1	52.00	51.90	19	14,696	0.13%
2022/11/01	4.5	51.87	1	51.80	52.00	3.5	14,820	0.02%
2022/10/31	1.4	51.21	0.1	51.50	51.00	1.3	15,003	0.01%
2022/10/28	0	0.00	0.1	51.40	51.50	-0.1	15,117	0.00%
2022/10/27	1	51.00	2	51.25	51.10	-1	15,265	-0.01%
2022/10/26	3	49.88	3	50.08	50.40	0	15,365	0.00%
2022/10/25	3.1	49.55	4	49.61	49.95	-0.9	15,349	-0.01%
2022/10/24	4	50.00	1.6	50.26	49.80	2.4	15,418	0.02%
2022/10/21	3	49.60	0	0.00	49.65	3	15,610	0.02%
2022/10/20	10	49.50	0	0.00	49.95	10	16,274	0.06%
2022/10/19	0	0.00	2	50.50	50.40	-2	16,593	-0.01%
2022/10/18	30	49.33	0	0.00	50.50	30	16,666	0.18%
2022/10/17	4	48.23	31	48.70	48.70	-27	16,711	-0.16%
2022/10/14	1	48.75	2	49.00	48.45	-1	16,847	-0.01%
2022/10/13	8.3	48.71	6	48.47	48.15	2.3	17,060	0.01%
2022/10/12	5	49.28	3	49.48	49.60	2	17,138	0.01%
2022/10/11	5	49.58	9	49.70	49.50	-4	17,391	-0.02%
2022/10/07	4.2	50.68	7	50.61	50.70	-2.8	17,483	-0.02%
2022/10/06	1.2	50.45	1	50.90	50.70	0.2	17,702	0.00%
2022/10/05	62.4	50.50	2	50.45	50.60	60.4	17,977	0.34%
2022/10/04	62	49.40	2	49.43	49.45	60	18,198	0.33%
2022/10/03	4.4	49.03	10	49.20	48.90	-5.7	18,097	-0.03%
2022/09/30	14.4	49.40	4	49.64	49.90	10.4	18,121	0.06%
2022/09/29	43.3	50.51	30	50.00	50.30	13.3	17,935	0.07%
2022/09/28	11.4	50.50	0	0.00	50.10	11.4	17,904	0.06%
2022/09/27	4	52.18	0	0.00	51.90	4	17,867	0.02%
2022/09/26	12.7	52.50	83	52.60	52.90	-70.3	17,813	-0.39%
2022/09/23	1	54.30	41	54.24	53.80	-40	17,932	-0.22%
2022/09/22	4.6	53.65	2	54.45	54.40	2.6	18,087	0.01%
2022/09/21	1.2	56.98	1.1	56.92	56.50	0.1	17,955	0.00%
2022/09/19	0	0.00	2	56.90	56.80	-2	17,853	-0.01%
2022/09/16	4.1	56.70	11	56.68	56.50	-7	17,869	-0.04%
2022/09/15	5	56.64	7	56.81	56.80	-2	17,757	-0.01%
2022/09/14	3.2	56.71	1	56.90	56.70	2.2	17,795	0.01%
2022/09/13	5	57.66	5	57.80	57.70	0	17,951	0.00%
2022/09/12	10.1	57.13	8	57.26	57.30	2.1	18,122	0.01%
2022/09/08	21.1	56.49	3	56.37	56.50	18.1	18,203	0.10%
2022/09/07	17.4	56.48	1	56.90	56.10	16.4	18,272	0.09%
2022/09/06	13	56.86	1	57.20	56.90	12	18,236	0.07%
2022/09/05	23	56.64	4	56.58	56.60	19	18,410	0.10%
2022/09/02	2.2	56.77	4	56.80	56.60	-1.8	18,653	-0.01%
2022/09/01	25	56.95	11	56.77	57.10	14	18,831	0.07%
2022/08/31	9.1	57.56	1	57.40	57.40	8.1	18,843	0.04%
2022/08/30	15	57.55	5.1	57.39	57.30	9.9	18,747	0.05%
2022/08/29	67.2	57.46	14	57.51	57.60	53.2	18,924	0.28%
2022/08/26	27.2	58.73	3.7	58.76	58.50	23.5	18,938	0.12%
2022/08/25	8.1	58.59	1	58.80	58.30	7.1	18,981	0.04%
2022/08/24	11.1	58.25	17.8	58.33	58.30	-6.7	19,096	-0.04%
2022/08/23	3.2	58.38	48	58.40	58.20	-44.8	20,315	-0.22%
2022/08/22	9.2	59.02	8	59.01	58.80	1.2	20,608	0.01%
2022/08/19	14	59.62	2	59.80	60.00	12	20,843	0.06%
2022/08/18	4	59.93	1	59.80	60.00	3	21,181	0.01%
2022/08/17	1	60.20	0	0.00	60.50	1	21,624	0.00%
2022/08/16	1	60.10	11	60.01	60.00	-10	21,915	-0.05%
2022/08/15	6	60.17	33	60.10	60.10	-27	22,460	-0.12%
2022/08/12	4	59.83	0	0.00	60.00	4	22,599	0.02%
2022/08/11	12	59.43	2	59.95	59.90	10	22,914	0.04%
2022/08/10	13	58.08	33	58.22	58.20	-20	23,040	-0.09%
2022/08/09	13.1	58.05	11	58.16	57.90	2.1	23,536	0.01%
2022/08/08	1.1	57.57	18	57.47	58.10	-16.9	24,189	-0.07%
2022/08/05	25	56.70	19	57.08	57.00	6	24,727	0.02%
2022/08/04	19	56.02	5	56.08	56.00	14	25,216	0.06%
2022/08/03	10.1	56.04	20	56.45	56.60	-9.9	25,415	-0.04%
2022/08/02	22	55.73	3	56.03	56.60	19	25,976	0.07%
2022/08/01	17	56.64	9	56.39	56.60	8	26,481	0.03%
2022/07/29	20.5	55.89	1	56.20	56.10	19.5	27,374	0.07%
2022/07/28	111.7	55.99	39	56.19	56.30	72.7	27,378	0.27%	大買/
2022/07/27	31.6	55.35	3	55.27	55.30	28.6	27,223	0.10%
2022/07/26	2.3	59.22	23	59.18	59.20	-20.7	26,627	-0.08%
2022/07/25	20	58.81	0	0.00	59.20	20	26,269	0.08%
2022/07/22	1	58.40	0	0.00	58.40	1	26,169	0.00%
2022/07/21	0	0.00	21	58.19	58.40	-21	26,216	-0.08%
2022/07/20	16	58.76	36	59.08	58.10	-20	26,099	-0.08%
2022/07/18	0	0.00	6	58.82	59.60	-6	25,942	-0.02%
2022/07/15	11.2	57.41	30	57.47	57.30	-18.8	25,728	-0.07%
2022/07/14	2.2	58.50	0	0.00	58.30	2.2	25,586	0.01%
2022/07/13	4.1	58.29	1.1	58.68	58.70	3	25,488	0.01%
2022/07/12	9.9	56.45	1	56.50	55.80	8.9	25,377	0.04%
2022/07/11	1.1	58.41	0	0.00	58.20	1.1	25,036	0.00%
2022/07/08	0.3	59.06	0	0.00	58.90	0.3	25,076	0.00%
2022/07/07	0	0.00	21	58.66	59.20	-21	24,927	-0.08%
2022/07/06	0.1	59.05	20.1	59.30	58.20	-20	24,827	-0.08%
2022/07/05	2	59.15	42	59.79	60.30	-40	24,783	-0.16%
2022/07/04	0.2	57.95	46	58.25	57.90	-45.8	24,607	-0.19%
2022/07/01	4.1	58.97	0	0.00	58.30	4.1	24,789	0.02%
2022/06/30	16.1	60.31	0	0.00	59.80	16.1	24,569	0.07%
2022/06/29	1.1	60.81	0.3	61.20	60.80	0.8	24,593	0.00%
2022/06/28	13.1	61.30	0	0.00	61.60	13.1	24,565	0.05%
2022/06/27	0	0.00	13	62.55	61.90	-13	24,701	-0.05%
2022/06/23	1.1	60.82	1	61.00	61.10	0.1	24,684	0.00%
2022/06/22	11	62.68	0	0.00	61.70	11	24,595	0.04%
2022/06/21	2	61.95	4	62.98	63.20	-2	24,682	-0.01%
2022/06/20	11	60.90	0	0.00	60.20	11	24,679	0.04%
2022/06/17	6	60.97	0	0.00	60.80	6	24,543	0.02%
2022/06/16	4	62.13	3	62.00	61.90	1	24,428	0.00%
2022/06/15	10	62.00	1	62.20	61.80	9	24,586	0.04%
2022/06/14	10	61.90	0	0.00	62.00	10	24,679	0.04%
2022/06/13	18.4	61.66	0	0.00	61.80	18.4	24,582	0.07%
2022/06/09	1.2	63.27	0	0.00	63.40	1.2	24,384	0.00%
2022/06/08	0	0.00	2	63.90	63.80	-2	24,372	-0.01%
2022/06/06	30	63.97	0.1	64.10	64.00	29.9	24,544	0.12%
2022/06/02	1	63.70	0.1	63.90	63.70	0.9	25,130	0.00%
2022/06/01	20	63.60	0	0.00	63.60	20	25,783	0.08%
2022/05/31	23	63.14	24	63.46	64.10	-1	25,952	0.00%
2022/05/30	19	62.96	0.1	63.50	63.20	19	24,693	0.08%
2022/05/27	25.5	60.88	5	61.20	61.30	20.5	24,505	0.08%
2022/05/26	2.2	59.93	7	60.30	59.70	-4.8	24,455	-0.02%
2022/05/25	33.2	59.40	1	60.00	59.50	32.2	24,745	0.13%
2022/05/24	4.7	60.43	0	0.00	60.10	4.7	24,729	0.02%
2022/05/23	13.4	60.60	2	60.40	60.50	11.4	24,463	0.05%
2022/05/20	13	62.13	0	0.00	61.80	13	24,138	0.05%
2022/05/19	14.2	61.75	23	61.60	61.60	-8.8	23,987	-0.04%
2022/05/18	1	63.70	5	62.70	63.70	-4	23,626	-0.02%
2022/05/17	2	61.80	9	61.88	61.60	-7	23,407	-0.03%
2022/05/16	2.7	62.20	1	61.60	62.40	1.7	23,070	0.01%
2022/05/13	14.4	63.37	3.5	63.36	63.50	10.9	22,557	0.05%
2022/05/12	22.1	64.16	6	64.32	63.30	16.1	22,023	0.07%
2022/05/11	12.5	66.08	0	0.00	66.20	12.5	21,432	0.06%
2022/05/10	82.2	67.09	0	0.00	67.10	82.2	21,167	0.39%
2022/05/09	70.8	68.15	11	68.30	67.80	59.8	20,607	0.29%
2022/05/06	173.7	70.87	0	0.00	71.30	173.7	20,087	0.86%	大買/鉅額交易
2022/05/05	66	75.14	0	0.00	74.50	66	19,489	0.34%
2022/05/04	10	74.10	0	0.00	74.60	10	19,498	0.05%
2022/05/03	0	0.00	9	73.99	73.70	-9	19,964	-0.05%
2022/04/29	5	74.00	0	0.00	74.40	5	20,183	0.02%
2022/04/28	30	73.04	0	0.00	73.40	30	20,493	0.15%
2022/04/27	2	73.85	0	0.00	73.20	2	20,536	0.01%
2022/04/26	1	74.70	0	0.00	75.10	1	20,477	0.00%
2022/04/25	1	74.20	1	74.00	74.80	0	20,531	0.00%
2022/04/22	13	74.56	0.1	75.00	75.90	12.9	20,641	0.06%
2022/04/21	0	0.00	4	74.80	74.60	-4	20,967	-0.02%
2022/04/20	5	74.00	0	0.00	74.90	5	21,629	0.02%
2022/04/19	7	73.87	2	74.00	73.50	5	22,024	0.02%
2022/04/15	0	0.00	1	75.10	75.10	-1	23,008	0.00%
2022/04/14	7	76.16	0	0.00	75.60	7	23,233	0.03%
2022/04/13	0	0.00	10	76.20	76.40	-10	23,341	-0.04%
2022/04/12	1	75.80	0.5	75.90	75.80	0.5	23,389	0.00%
2022/04/11	0.2	76.15	0	0.00	76.50	0.2	23,312	0.00%
2022/04/08	1	75.90	1.1	76.11	76.30	-0.1	23,313	0.00%
2022/04/07	4	76.63	0	0.00	76.00	4	23,325	0.02%
2022/04/06	0.2	77.10	5	76.70	77.50	-4.8	23,191	-0.02%
2022/04/01	0	0.00	3	76.83	77.10	-3	23,165	-0.01%
2022/03/31	0	0.00	11	76.57	76.50	-11	22,973	-0.05%
2022/03/30	0.3	75.80	8.1	75.91	76.10	-7.8	22,906	-0.03%
2022/03/29	1.7	75.23	0	0.00	75.20	1.7	22,733	0.01%
2022/03/28	0.1	74.90	6	74.87	75.10	-5.9	22,732	-0.03%
2022/03/25	1.1	75.04	9	75.10	75.00	-7.9	22,702	-0.03%
2022/03/24	7	75.20	2	75.50	75.50	5	22,799	0.02%
2022/03/23	20	75.60	2.1	75.75	75.90	17.9	24,044	0.07%
2022/03/22	10	73.80	0	0.00	74.30	10	23,782	0.04%
2022/03/21	5.4	74.40	0	0.00	74.30	5.4	23,744	0.02%
2022/03/18	11.1	75.31	5	75.20	74.30	6.1	23,722	0.03%
2022/03/17	14.5	74.55	9	74.30	74.80	5.5	23,610	0.02%
2022/03/16	24	73.12	3	73.00	73.10	21	23,482	0.09%
2022/03/15	0.2	72.60	4	72.33	72.70	-3.9	23,502	-0.02%
2022/03/14	69	73.21	0	0.00	72.70	69	23,667	0.29%
2022/03/11	1	72.70	0	0.00	72.70	1	23,716	0.00%
2022/03/10	1	73.70	2	73.85	73.80	-1	23,731	0.00%
2022/03/09	2.8	71.95	1	72.10	71.70	1.8	23,650	0.01%
2022/03/08	15.1	70.39	2.4	71.00	70.60	12.7	23,509	0.05%
2022/03/07	29.7	72.18	4	72.30	71.70	25.7	22,942	0.11%
2022/03/04	14	74.51	0	0.00	74.40	14	22,811	0.06%
2022/03/03	4	75.65	0	0.00	75.60	4	22,695	0.02%
2022/03/02	5	75.50	3.3	75.56	75.60	1.7	23,078	0.01%
2022/03/01	3	75.40	8	74.44	76.20	-5	22,997	-0.02%
2022/02/25	8.3	75.15	1	75.60	75.10	7.3	22,848	0.03%
2022/02/24	2.1	75.62	181	75.89	75.90	-178.9	22,426	-0.80%	大賣/鉅額交易
2022/02/23	7	76.14	0.4	76.70	76.50	6.6	22,153	0.03%
2022/02/22	32.2	76.38	1	76.10	76.50	31.2	22,435	0.14%
2022/02/21	2	77.30	0	0.00	77.60	2	22,575	0.01%
2022/02/18	0.3	78.20	0	0.00	77.80	0.3	23,102	0.00%
2022/02/17	0.2	78.30	5	78.40	78.20	-4.9	23,247	-0.02%
2022/02/16	3	77.20	1	77.70	77.80	2	23,189	0.01%
2022/02/15	41	77.24	6	77.25	76.60	35	23,115	0.15%
2022/02/14	17	76.20	2	76.20	76.10	15	23,054	0.07%
2022/02/11	4	77.03	1	77.00	77.30	3	23,073	0.01%
2022/02/10	122	77.10	6	76.90	77.40	116	23,110	0.50%	大買/鉅額交易
2022/02/09	23	77.06	0	0.00	77.10	23	23,163	0.10%
2022/02/08	3	76.87	7	77.00	76.80	-4	23,129	-0.02%
2022/02/07	1	76.60	0.1	76.50	77.10	0.9	23,051	0.00%
2022/01/26	7.2	75.56	1	75.20	75.60	6.2	22,821	0.03%
2022/01/25	53	75.51	1	75.30	75.50	52	23,018	0.23%
2022/01/24	3	75.87	0	0.00	76.50	3	22,773	0.01%
2022/01/21	40	76.73	3	77.17	76.70	37	23,084	0.16%
2022/01/20	5	78.00	0	0.00	78.30	5	22,715	0.02%
2022/01/19	5	78.86	0.1	79.40	78.80	4.9	22,644	0.02%
2022/01/18	2	79.40	2	79.45	79.40	0	22,617	0.00%
2022/01/17	15	78.97	22	78.92	78.90	-7	22,492	-0.03%
2022/01/14	11	80.17	16.1	80.65	80.40	-5.1	22,259	-0.02%
2022/01/13	13	81.42	11.5	80.84	81.60	1.6	21,985	0.01%
2022/01/12	33	79.54	19.1	79.45	80.00	13.9	21,365	0.07%
2022/01/11	24.1	79.26	53.4	79.12	79.90	-29.3	20,931	-0.14%
2022/01/10	0.1	76.10	2.3	76.22	76.40	-2.3	19,839	-0.01%
2022/01/07	1	76.10	8	75.98	75.70	-7	19,874	-0.04%
2022/01/05	0	0.00	1	75.50	75.70	-1	19,602	-0.01%
2022/01/04	1.2	75.32	0	0.00	75.30	1.2	19,658	0.01%
2022/01/03	7	75.89	10	75.50	75.30	-3	19,625	-0.02%
2021/12/30	8	76.34	0	0.00	76.30	8	19,745	0.04%
2021/12/29	11	76.28	14	76.28	76.60	-3	19,899	-0.02%
2021/12/28	2	75.40	2	75.70	75.90	0	19,971	0.00%
2021/12/27	2	75.30	2	75.40	75.20	0	20,035	0.00%
2021/12/23	3.1	74.51	0	0.00	74.80	3.1	20,499	0.02%
2021/12/21	3	74.93	16	74.32	74.80	-13	20,663	-0.06%
2021/12/20	10.1	74.10	2.1	74.11	74.10	8	20,665	0.04%
2021/12/17	2	74.30	0	0.00	74.30	2	20,632	0.01%
2021/12/16	1	74.50	10	74.50	74.90	-9	19,329	-0.05%
2021/12/15	1	74.60	0	0.00	74.60	1	19,813	0.01%
2021/12/14	2	75.10	5	74.94	74.90	-3	20,293	-0.01%
2021/12/13	6	76.40	2	76.50	75.70	4	20,323	0.02%
2021/12/10	4	76.05	12	76.01	75.90	-8	20,383	-0.04%
2021/12/09	6	75.70	8	75.95	76.00	-2	20,596	-0.01%
2021/12/08	1.5	75.41	0	0.00	76.00	1.5	21,110	0.01%
2021/12/07	5	75.20	8	74.25	75.30	-3	20,922	-0.01%
2021/12/06	5.3	73.62	16	74.00	74.10	-10.7	20,895	-0.05%
2021/12/03	18	74.09	1	74.40	73.90	17	21,114	0.08%
2021/12/02	1.1	73.71	0.5	73.90	73.70	0.5	21,136	0.00%
2021/12/01	1	73.30	3	74.30	74.10	-2	21,743	-0.01%
2021/11/30	14.3	73.51	0	0.00	73.10	14.3	22,098	0.06%
2021/11/29	7.2	73.59	9.3	73.51	73.50	-2.1	21,815	-0.01%
2021/11/26	2	74.40	5	74.30	74.20	-3	21,766	-0.01%
2021/11/25	1	74.30	55	74.20	74.30	-54	21,798	-0.25%
2021/11/24	0	0.00	2	75.20	74.40	-2	22,013	-0.01%
2021/11/23	5	74.34	0	0.00	74.30	5	22,200	0.02%
2021/11/22	6	74.53	5	74.70	74.40	1	22,115	0.00%
2021/11/19	12.8	75.20	4	75.45	74.80	8.9	22,104	0.04%
2021/11/18	11.5	76.51	7	76.63	76.40	4.5	22,093	0.02%
2021/11/17	3	75.17	15.1	74.70	76.10	-12.1	22,097	-0.05%
2021/11/16	13.2	73.70	0	0.00	74.00	13.2	21,727	0.06%
2021/11/15	1	74.00	13	74.36	74.00	-12	21,793	-0.06%
2021/11/12	10	73.40	0	0.00	73.30	10	21,758	0.05%
2021/11/11	5	73.14	7.7	73.10	73.00	-2.7	21,928	-0.01%
2021/11/10	2	73.05	0	0.00	73.00	2	22,005	0.01%
2021/11/09	7.3	73.18	16.9	73.21	73.10	-9.7	21,976	-0.04%
2021/11/08	5.4	73.34	10	73.39	73.60	-4.6	22,005	-0.02%
2021/11/05	8	72.34	7	72.46	72.50	1	22,472	0.00%
2021/11/04	10	72.61	18	72.63	72.50	-8	22,426	-0.04%
2021/11/03	3	72.80	2	72.70	72.70	1	22,518	0.00%
2021/11/02	8.4	72.69	3	72.57	72.60	5.4	22,465	0.02%
2021/11/01	13.8	73.10	4.2	73.31	73.10	9.6	22,134	0.04%
2021/10/29	22.5	73.47	11	73.52	73.60	11.5	21,917	0.05%
2021/10/28	3	74.57	1	74.50	74.50	2	21,354	0.01%
2021/10/27	13.1	74.53	10	75.00	75.00	3.1	21,533	0.01%
2021/10/26	1	75.20	19	75.24	75.50	-18	21,825	-0.08%
2021/10/25	0	0.00	0.2	74.50	74.80	-0.2	21,970	0.00%
2021/10/22	17	74.31	0	0.00	74.10	17	22,412	0.08%
2021/10/21	2	74.30	17	74.83	74.80	-15	22,994	-0.07%
2021/10/20	19	74.40	3	74.20	74.30	16	23,928	0.07%
2021/10/19	2	75.00	0	0.00	74.80	2	24,513	0.01%
2021/10/18	3	75.43	1	75.20	75.10	2	25,018	0.01%
2021/10/15	0	0.00	1	75.20	75.10	-1	25,417	0.00%
2021/10/14	0	0.00	3	74.43	74.40	-3	25,773	-0.01%
2021/10/13	4	74.45	1	74.30	74.50	3	26,599	0.01%
2021/10/12	14	74.10	1	74.20	74.80	13	27,409	0.05%
2021/10/08	9	75.41	0	75.50	75.30	9	27,716	0.03%
2021/10/07	1.2	75.88	6	75.98	75.50	-4.8	28,192	-0.02%
2021/10/06	0.2	74.46	17	74.38	74.70	-16.8	28,474	-0.06%
2021/10/05	23	73.61	8	73.44	73.80	15	29,237	0.05%
2021/10/04	9.1	75.01	6	75.65	74.40	3.1	29,236	0.01%
2021/10/01	16.3	75.31	127	75.34	75.40	-110.7	29,267	-0.38%	大賣/鉅額交易
2021/09/30	15	76.78	16	76.74	76.70	-1	28,911	0.00%
2021/09/29	4	77.18	18	76.64	76.70	-14	28,935	-0.05%
2021/09/28	10	77.07	4	77.45	77.50	6	28,835	0.02%
2021/09/27	7	77.77	7	78.06	77.70	0	28,897	0.00%
2021/09/24	4	77.60	0	0.00	77.50	4	28,910	0.01%
2021/09/23	6.1	77.65	37.1	77.61	77.40	-31.1	29,021	-0.11%
2021/09/22	17	76.59	8	76.98	77.10	9	29,044	0.03%
2021/09/17	42	79.34	2	80.20	78.80	40	28,590	0.14%
2021/09/16	72	80.85	1	80.40	80.70	71	28,189	0.25%
2021/09/15	1	80.30	57	81.35	81.40	-56	28,051	-0.20%
2021/09/14	163	81.06	102.1	81.96	80.80	60.9	27,943	0.22%	大買/大賣/
2021/09/13	11	79.47	90	80.69	81.40	-79	27,843	-0.28%
2021/09/10	2	77.35	5	77.62	77.60	-3	27,755	-0.01%
2021/09/09	4.1	76.47	3.4	77.27	77.40	0.7	28,035	0.00%
2021/09/08	24.1	77.06	103	77.47	77.40	-78.9	27,917	-0.28%	大賣/
2021/09/07	91	78.07	8	77.88	78.10	83	27,716	0.30%
2021/09/06	47	77.79	12	78.41	77.20	35	27,656	0.13%
2021/09/03	3	84.88	21	84.16	84.80	-18	27,059	-0.07%
2021/09/02	1	83.10	1	83.00	82.70	0	26,702	0.00%
2021/09/01	2	85.00	0	0.00	84.20	2	26,371	0.01%
2021/08/31	1	84.00	5	84.34	85.00	-4	26,181	-0.02%
2021/08/30	62	84.01	16	84.41	84.80	46	25,889	0.18%
2021/08/27	49	83.33	59	82.61	83.50	-10	25,694	-0.04%
2021/08/26	25	80.10	17	80.91	81.30	8	25,664	0.03%
2021/08/25	24	80.67	45	80.70	80.80	-21	25,798	-0.08%
2021/08/24	42	80.02	101.1	79.67	80.40	-59.1	25,725	-0.23%	大賣/
2021/08/23	2	78.60	106.1	78.45	79.00	-104.1	25,584	-0.41%	大賣/鉅額交易
2021/08/20	6	75.88	22	76.58	76.50	-16	25,472	-0.06%
2021/08/19	0	0.00	7	77.50	77.00	-7	26,040	-0.03%
2021/08/18	1	77.20	44	78.08	78.00	-43	25,902	-0.17%
2021/08/17	1	77.90	136	77.96	78.20	-135	26,016	-0.52%	大賣/鉅額交易
2021/08/16	129	76.86	25	76.50	76.50	104	25,957	0.40%	大買/鉅額交易
2021/08/13	72	78.31	43	78.12	78.10	29	26,571	0.11%
2021/08/12	56	78.90	20	78.80	78.80	36	26,794	0.13%
2021/08/11	48	77.95	212.2	78.96	79.20	-164.2	27,129	-0.61%	大賣/鉅額交易
2021/08/10	20	76.45	27	76.01	76.00	-7	27,455	-0.03%
2021/08/09	23	75.14	22	76.08	76.10	1	28,302	0.00%
2021/08/06	32	75.86	42	75.96	76.00	-10	28,733	-0.03%
2021/08/05	48	76.19	41	76.30	76.30	7	29,698	0.02%
2021/08/04	50	76.56	31	76.34	76.30	19	31,868	0.06%
2021/08/03	86	76.43	50	76.40	76.40	36	33,264	0.11%
2021/08/02	32	75.16	67	75.63	76.50	-35	34,382	-0.10%
2021/07/30	77	75.14	68	75.01	75.00	9	34,549	0.03%
2021/07/29	27.1	75.34	27.2	75.92	75.80	-0.1	34,671	0.00%
2021/07/28	59	74.64	51	75.31	75.60	8	35,189	0.02%
2021/07/27	180.1	77.21	10	76.94	76.40	170.1	35,754	0.48%	大買/鉅額交易
2021/07/26	94	79.32	2	81.15	78.50	92	36,651	0.25%
2021/07/23	43	83.98	24	84.42	85.00	19	35,783	0.05%
2021/07/22	56	83.72	32.1	83.03	84.10	23.9	35,413	0.07%
2021/07/21	15	81.43	16.5	82.14	81.80	-1.5	35,067	0.00%
2021/07/20	8.1	81.47	5	81.52	81.50	3.1	35,157	0.01%
2021/07/19	13	83.01	23	83.23	83.00	-10	34,832	-0.03%
2021/07/16	9	81.90	24	81.79	82.90	-15	34,503	-0.04%
2021/07/15	13.1	79.45	24.3	79.41	79.50	-11.2	33,951	-0.03%
2021/07/14	1	77.80	7	77.36	78.10	-6	33,901	-0.02%
2021/07/13	10	76.29	5.8	76.99	76.20	4.2	33,916	0.01%
2021/07/12	28	77.20	30.1	77.82	76.10	-2.1	33,786	-0.01%
2021/07/09	3	74.00	0	0.00	74.20	3	33,694	0.01%
2021/07/08	8	74.44	3	75.20	74.80	5	33,692	0.01%
2021/07/07	1	73.90	6	73.93	74.00	-5	33,896	-0.01%
2021/07/06	12	73.97	2.2	74.00	73.70	9.8	34,220	0.03%
2021/07/05	2	73.60	0	0.00	73.90	2	34,315	0.01%
2021/07/02	0	0.00	2	73.40	72.90	-2	34,431	-0.01%
2021/07/01	3.1	73.60	1	73.40	73.40	2.1	34,570	0.01%
2021/06/30	3	73.53	1	73.70	73.90	2	34,764	0.01%
2021/06/29	0	72.70	0	0.00	72.60	0	35,045	0.00%
2021/06/28	2	73.10	5	72.80	73.20	-3	35,424	-0.01%
2021/06/25	0	0.00	7.2	72.93	72.90	-7.2	35,800	-0.02%
2021/06/24	5	71.80	0	0.00	71.90	5	35,812	0.01%
2021/06/23	1	70.80	3	70.93	71.80	-2	36,140	-0.01%
2021/06/22	8.1	70.63	8	70.81	70.70	0	36,335	0.00%
2021/06/21	10.1	70.05	6	69.95	70.00	4.1	36,352	0.01%
2021/06/18	2.1	71.42	0	0.00	71.30	2.1	36,089	0.01%
2021/06/17	1	72.10	2	72.15	72.30	-1	35,879	0.00%
2021/06/16	7	72.59	1.3	72.68	72.60	5.7	36,428	0.02%
2021/06/15	5.1	73.01	0	0.00	73.00	5.1	36,476	0.01%
2021/06/11	3	73.87	25	73.90	73.80	-22	36,693	-0.06%
2021/06/10	0	0.00	2	73.35	73.80	-2	36,729	-0.01%
2021/06/08	1	73.10	4.4	73.64	73.70	-3.4	37,549	-0.01%
2021/06/07	5	72.90	0	0.00	73.20	5	38,854	0.01%
2021/06/04	8	72.93	1	72.60	72.90	7	39,203	0.02%
2021/06/03	2	73.60	0	0.00	73.60	2	39,914	0.01%
2021/06/02	5	73.36	18.8	73.47	74.50	-13.8	40,087	-0.03%
2021/06/01	1.1	72.95	14	72.80	73.00	-12.9	39,920	-0.03%
2021/05/31	28	72.09	22	72.06	72.30	6	40,115	0.01%
2021/05/28	16.3	71.72	16	72.11	72.00	0.3	40,194	0.00%
2021/05/27	10.1	70.55	5	71.60	71.60	5.1	40,267	0.01%
2021/05/26	2	71.60	8	71.35	71.60	-6	40,456	-0.01%
2021/05/25	0	0.00	6	71.83	71.90	-6	41,177	-0.01%
2021/05/24	0.1	71.70	3	71.90	72.00	-3	41,309	-0.01%
2021/05/21	27	72.65	13	73.45	72.00	14	41,400	0.03%
2021/05/20	2	70.20	2	70.15	70.20	0	40,820	0.00%
2021/05/19	3.2	71.27	2.5	70.60	70.60	0.7	40,702	0.00%
2021/05/18	2	69.65	329	70.73	71.40	-327	40,660	-0.80%	大賣/鉅額交易
2021/05/17	45.3	67.46	34	66.36	65.60	11.3	40,601	0.03%
2021/05/14	35	70.16	102	69.34	69.60	-67	39,774	-0.17%	大賣/
2021/05/13	46.3	68.98	14	68.71	68.60	32.3	39,246	0.08%
2021/05/12	952	69.92	254.1	70.07	70.00	697.9	38,421	1.82%	大買/大賣/鉅額交易
2021/05/11	214	74.84	28	77.21	74.80	186	36,694	0.51%	大買/鉅額交易
2021/05/10	64	76.71	442.1	74.41	76.60	-378.1	35,260	-1.07%	大賣/鉅額交易
2021/05/07	21	70.00	9	70.46	70.80	12	34,384	0.03%
2021/05/06	61.5	68.95	1.3	70.66	69.60	60.3	34,193	0.18%
2021/05/05	51.8	69.29	107	69.75	69.50	-55.3	33,736	-0.16%	大賣/
2021/05/04	134.2	66.55	7	67.86	67.40	127.2	33,156	0.38%	大買/鉅額交易
2021/05/03	51.4	69.90	167.2	70.10	68.80	-115.9	32,463	-0.36%	大賣/鉅額交易
2021/04/29	5	64.46	398	64.28	64.20	-393	31,048	-1.27%	大賣/鉅額交易
2021/04/28	15.1	65.30	19.7	65.03	65.10	-4.6	30,854	-0.01%
2021/04/27	1	63.90	6	64.10	64.90	-5	30,724	-0.02%
2021/04/26	13.5	63.22	24	63.71	64.10	-10.5	30,536	-0.03%
2021/04/23	49	61.20	11	60.83	61.30	38	30,234	0.13%
2021/04/22	23	61.33	38	61.68	61.10	-15	30,326	-0.05%
2021/04/21	38	61.30	1	61.50	61.40	37	30,017	0.12%
2021/04/20	57	61.45	55	62.66	61.80	2	30,043	0.01%
2021/04/19	29	60.67	73.1	61.01	61.80	-44.1	30,178	-0.15%
2021/04/16	28	59.36	4	59.38	60.00	24	30,110	0.08%
2021/04/15	308	59.26	224	59.34	60.00	84	30,284	0.28%	大買/大賣/
2021/04/14	31	56.81	16	56.94	57.10	15	29,598	0.05%
2021/04/13	30.1	57.91	21.1	58.57	57.80	9.1	29,559	0.03%
2021/04/12	5	57.94	7.2	57.49	58.00	-2.2	29,197	-0.01%
2021/04/09	5	56.30	1	56.70	56.40	4	28,971	0.01%
2021/04/08	16	56.99	2	56.90	56.90	14	28,985	0.05%
2021/04/07	6	57.15	1	57.20	57.50	5	29,180	0.02%
2021/04/06	41	58.14	2.1	57.67	57.30	38.9	28,913	0.13%
2021/04/01	56	57.60	51.1	57.41	57.80	4.9	28,624	0.02%
2021/03/31	21	57.63	8.1	57.28	56.80	12.9	28,086	0.05%
2021/03/30	100	56.50	115.1	56.12	56.80	-15.1	27,757	-0.05%	大賣/
2021/03/29	16	55.80	8.1	55.83	55.90	7.9	27,361	0.03%
2021/03/26	2	55.40	17.1	55.89	55.50	-15.1	27,328	-0.06%
2021/03/25	102	55.15	136	55.13	55.30	-34	27,357	-0.12%	大買/大賣/
2021/03/24	4.1	54.18	0	0.00	54.40	4.1	27,212	0.01%
2021/03/23	5	54.72	22	54.96	54.50	-17	27,030	-0.06%
2021/03/22	4.1	53.70	1.1	53.90	53.90	3	26,920	0.01%
2021/03/19	12	53.49	3	53.63	53.70	9	27,234	0.03%
2021/03/18	2	55.40	1.1	54.91	54.40	0.9	26,995	0.00%
2021/03/17	6	54.77	0	0.00	54.50	6	27,457	0.02%
2021/03/16	6	55.47	0.2	55.40	55.40	5.9	27,420	0.02%
2021/03/15	0	0.00	2.2	55.57	55.50	-2.2	27,388	-0.01%
2021/03/12	24	54.90	3.1	55.19	54.90	20.9	27,099	0.08%
2021/03/11	67.1	55.14	29.1	55.83	55.40	38	26,922	0.14%
2021/03/10	2	53.50	2.1	53.61	54.00	-0.1	25,773	0.00%
2021/03/09	2	53.45	25.1	53.32	53.70	-23.1	25,454	-0.09%
2021/03/08	12	51.97	14.1	52.49	52.10	-2.1	24,877	-0.01%
2021/03/05	0	0.00	5	50.56	50.80	-5	24,534	-0.02%
2021/03/04	6	50.62	1	50.60	50.60	5	25,238	0.02%
2021/03/03	0	0.00	7.2	51.03	51.00	-7.2	25,089	-0.03%
2021/03/02	22.1	50.46	22	50.92	50.10	0.1	24,982	0.00%
2021/02/26	38.1	50.37	7	51.09	49.90	31.1	24,694	0.13%
2021/02/25	11	51.39	21.1	51.22	51.70	-10.1	23,847	-0.04%
2021/02/24	32	50.09	8.1	49.99	50.00	23.9	23,128	0.10%
2021/02/23	2	49.63	10.1	49.75	49.75	-8.1	22,937	-0.04%
2021/02/22	19	49.22	4.8	49.52	48.95	14.2	22,702	0.06%
2021/02/19	2	49.15	1	49.30	49.10	1	22,644	0.00%
2021/02/18	15	49.58	25	49.48	49.20	-10	22,724	-0.04%
2021/02/17	1	49.25	54	48.73	48.90	-53	22,516	-0.24%
2021/02/05	2	46.95	2	47.15	46.90	0	21,815	0.00%
2021/02/04	1	47.30	2	47.05	47.10	-1	22,053	0.00%
2021/02/03	2	47.30	9.1	47.40	47.60	-7.1	22,835	-0.03%
2021/02/02	0	0.00	12.4	47.10	47.25	-12.4	22,979	-0.05%
2021/02/01	5	45.57	0.2	45.75	45.95	4.8	22,665	0.02%
2021/01/29	2	45.80	58	45.84	45.55	-56	22,644	-0.25%
2021/01/28	11	46.14	4	46.38	46.20	7	22,410	0.03%
2021/01/26	11.1	46.82	0	0.00	46.50	11.1	22,119	0.05%
2021/01/25	1	47.45	6	47.28	47.40	-5	21,928	-0.02%
2021/01/22	2	46.45	2	46.30	46.25	0	21,726	0.00%
2021/01/21	1.2	46.41	0	0.00	46.20	1.2	21,634	0.01%
2021/01/20	14	46.38	0	0.00	46.20	14	21,583	0.06%
2021/01/19	0	0.00	4	47.24	47.25	-4	21,378	-0.02%
2021/01/18	22	46.92	7	46.80	46.95	15	21,305	0.07%
2021/01/15	17	47.93	10	48.25	47.60	7	21,046	0.03%
2021/01/14	19	48.34	101	48.45	48.45	-82	20,910	-0.39%	大賣/
2021/01/13	26	48.04	25	48.09	48.30	1	20,703	0.00%
2021/01/12	33.7	48.25	76	48.45	47.75	-42.3	20,349	-0.21%
2021/01/11	17	47.37	10	47.89	47.40	7	19,832	0.04%
2021/01/08	5	47.45	27	46.79	47.45	-22	19,420	-0.11%
2021/01/07	1	46.20	2	46.18	46.20	-1	18,928	-0.01%
2021/01/06	8	45.72	1	45.70	45.60	7	18,827	0.04%
2021/01/05	0.7	46.25	6	46.37	46.35	-5.3	18,643	-0.03%
2021/01/04	2	46.25	0	0.00	46.25	2	18,599	0.01%
2020/12/31	2	46.63	0	0.00	46.75	2	18,506	0.01%
2020/12/30	8	46.68	7	46.57	46.90	1	18,315	0.01%
2020/12/28	1	45.35	0	0.00	45.55	1	18,096	0.01%
2020/12/24	0	0.00	8	45.63	45.55	-8	18,141	-0.04%
2020/12/23	4	44.75	0	0.00	44.80	4	17,948	0.02%
2020/12/22	13	45.34	0	0.00	44.90	13	17,960	0.07%
2020/12/21	6	45.26	0	0.00	45.50	6	18,211	0.03%
2020/12/18	2	46.10	1	46.65	46.00	1	18,064	0.01%
2020/12/16	1	46.25	1	46.25	46.35	0	18,050	0.00%
2020/12/15	5	45.68	3	45.58	45.85	2	18,040	0.01%
2020/12/14	45	47.33	9	47.56	47.30	36	17,640	0.20%
2020/12/11	7	46.96	48	47.35	47.20	-41	17,326	-0.24%
2020/12/10	55	45.24	6	45.72	45.65	49	16,697	0.29%
2020/12/08	0	0.00	5	45.00	45.40	-5	16,584	-0.03%
2020/12/07	2	45.30	7	45.44	45.60	-5	16,494	-0.03%
2020/12/04	10	45.15	6	45.05	45.15	4	16,320	0.02%
2020/12/02	1	44.65	0	0.00	44.55	1	15,890	0.01%
2020/12/01	1	44.60	3	44.55	44.80	-2	15,675	-0.01%
2020/11/30	7	45.26	0	0.00	44.30	7	15,570	0.04%
2020/11/27	5	45.38	0	0.00	45.65	5	14,834	0.03%
2020/11/26	1	45.60	0	0.00	45.60	1	14,746	0.01%
2020/11/25	0	0.00	5	45.30	45.15	-5	14,672	-0.03%
2020/11/24	3	44.98	51	45.20	44.95	-48	14,637	-0.33%
2020/11/23	0	0.00	5	45.50	45.50	-5	14,581	-0.03%
2020/11/20	2	44.90	5	44.80	44.90	-3	14,590	-0.02%
2020/11/18	0	0.00	12.1	45.49	45.50	-12.1	14,881	-0.08%
2020/11/17	2	45.60	2	45.45	45.55	0	14,877	0.00%
2020/11/16	0	0.00	1	45.45	45.55	-1	14,813	-0.01%
2020/11/13	0	0.00	5	45.25	45.30	-5	14,784	-0.03%
2020/11/12	2	45.20	18.1	45.05	45.20	-16.1	14,647	-0.11%
2020/11/11	5	45.23	148	45.31	45.55	-143	14,376	-0.99%	大賣/鉅額交易
2020/11/10	0	0.00	13.8	43.51	43.60	-13.8	13,554	-0.10%
2020/11/09	0	0.00	15	42.63	42.70	-15	13,328	-0.11%
2020/11/06	2	41.95	0	0.00	41.95	2	13,253	0.02%
2020/11/05	0	0.00	1	41.80	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	1	41.45	41.65	-1	13,527	-0.01%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	6.1	41.11	41.45	-6.1	13,664	-0.04%
2020/10/30	5	40.60	0	0.00	40.70	5	13,672	0.04%
2020/10/29	6	40.83	0	0.00	40.75	6	13,549	0.04%
2020/10/28	8	41.18	0	0.00	41.35	8	13,517	0.06%
2020/10/27	1	41.20	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0.2	41.50	0	0.00	41.70	0.2	13,648	0.00%
2020/10/23	1	41.30	5	41.45	41.40	-4	13,717	-0.03%
2020/10/21	3	41.50	0	0.00	41.40	3	13,621	0.02%
2020/10/20	3	41.35	0	0.00	41.40	3	13,680	0.02%
2020/10/19	9	41.54	0	0.00	41.45	9	13,652	0.07%
2020/10/16	0.2	41.35	0	0.00	41.35	0.2	13,717	0.00%
2020/10/14	1	41.80	58	41.79	41.80	-57	13,725	-0.42%
2020/10/13	10	41.68	1	41.60	41.45	9	13,582	0.07%
2020/10/12	0	0.00	1	41.40	41.45	-1	13,601	-0.01%
2020/10/08	2	41.08	0	0.00	41.05	2	13,607	0.01%
2020/10/07	0	0.00	5	41.40	41.15	-5	13,557	-0.04%
2020/10/06	0	0.00	1	41.40	41.50	-1	13,534	-0.01%
2020/10/05	1	41.20	8	41.40	41.20	-7	13,460	-0.05%
2020/09/29	0	0.00	4	41.63	41.65	-4	13,566	-0.03%
2020/09/25	6	40.71	0	0.00	40.80	6	13,727	0.04%
2020/09/24	28.1	40.66	0	0.00	40.60	28.1	13,700	0.21%
2020/09/23	15	41.77	0.1	41.85	41.75	14.9	13,275	0.11%
2020/09/21	1	42.25	2	42.75	42.40	-1	13,295	-0.01%
2020/09/18	1	43.20	0	0.00	42.85	1	13,252	0.01%
2020/09/17	4	43.29	0	0.00	43.25	4	13,119	0.03%
2020/09/16	0	0.00	3	43.70	43.75	-3	13,096	-0.02%
2020/09/15	2	43.65	3	43.60	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	2	43.63	43.65	-2	13,087	-0.02%
2020/09/11	5	43.35	7	43.36	43.45	-2	13,010	-0.02%
2020/09/10	2	42.90	3	42.93	43.05	-1	12,965	-0.01%
2020/09/09	5	41.82	0	0.00	42.25	5	12,854	0.04%
2020/09/08	1	42.45	0	0.00	42.50	1	12,825	0.01%
2020/09/04	0	0.00	11	42.30	42.45	-11	13,169	-0.08%
2020/09/02	1	42.25	0	0.00	42.20	1	13,346	0.01%
2020/09/01	1	42.50	0	0.00	42.80	1	13,346	0.01%
2020/08/28	0	0.00	1	43.25	43.30	-1	13,213	-0.01%
2020/08/27	0	0.00	4	43.00	43.10	-4	13,266	-0.03%
2020/08/26	1	43.15	15	43.15	43.40	-14	13,235	-0.11%
2020/08/25	0	0.00	21	43.28	43.40	-21	13,156	-0.16%
2020/08/24	2	41.65	2	41.65	41.70	0	12,833	0.00%
2020/08/21	1.8	41.61	0	0.00	41.80	1.8	12,897	0.01%
2020/08/20	2	41.53	0	0.00	41.40	2	12,766	0.02%
2020/08/19	0	0.00	11.1	43.10	42.75	-11.1	12,709	-0.09%
2020/08/17	0	0.00	4	42.29	42.50	-4	12,560	-0.03%
2020/08/14	0	0.00	37	41.70	41.85	-37	12,580	-0.29%
2020/08/13	0	0.00	1	41.90	42.00	-1	12,658	-0.01%
2020/08/12	3.1	41.74	0	0.00	41.85	3.1	12,773	0.02%
2020/08/11	11	41.87	2	42.28	41.75	9	12,660	0.07%
2020/08/10	1	41.15	5	41.65	41.75	-4	12,546	-0.03%
2020/08/07	1	41.30	0	0.00	41.15	1	12,544	0.01%
2020/08/05	10	41.30	0	0.00	41.40	10	12,568	0.08%
2020/08/04	7	41.33	0	0.00	41.30	7	12,604	0.06%
2020/08/03	52	41.26	0	0.00	41.25	52	12,627	0.41%
2020/07/31	5	41.70	0	0.00	41.75	5	12,603	0.04%
2020/07/30	10	41.85	6	42.00	42.20	4	12,463	0.03%
2020/07/29	0	0.00	5	41.80	41.80	-5	12,418	-0.04%
2020/07/28	18	41.73	0	0.00	41.70	18	12,617	0.14%
2020/07/27	11	41.80	0	0.00	41.80	11	12,746	0.09%
2020/07/24	4	42.20	0	0.00	42.00	4	12,880	0.03%
2020/07/22	0	0.00	15	43.01	43.10	-15	12,889	-0.12%
2020/07/21	2	42.50	3	42.52	42.50	-1	12,846	-0.01%
2020/07/20	4	42.55	0	0.00	42.65	4	12,732	0.03%
2020/07/16	0	0.00	37	42.90	42.85	-37	13,060	-0.28%
2020/07/14	0	0.00	6	42.88	42.70	-6	13,170	-0.05%
2020/07/13	0	0.00	25	42.87	43.00	-25	13,365	-0.19%
2020/07/10	2	42.50	0	0.00	42.40	2	13,490	0.01%
2020/07/09	8	43.20	52	43.99	42.80	-44	13,702	-0.32%
2020/07/08	2	43.10	0	0.00	43.10	2	13,617	0.01%
2020/07/07	2	43.13	5	43.49	43.30	-3	13,722	-0.02%
2020/07/06	1	43.00	69	43.21	43.30	-68	13,742	-0.49%
2020/07/03	0	0.00	7	42.89	42.80	-7	13,867	-0.05%
2020/07/02	3	42.15	0	0.00	42.10	3	14,007	0.02%
2020/07/01	22	42.16	0	0.00	42.30	22	14,311	0.15%
2020/06/30	68	43.80	0	0.00	43.90	68	14,307	0.48%
2020/06/29	8	43.66	0	0.00	43.80	8	14,241	0.06%
2020/06/23	0	0.00	11	43.71	44.00	-11	14,476	-0.08%
2020/06/22	5	43.55	1	43.45	43.60	4	14,552	0.03%
2020/06/19	8	43.80	2	43.80	43.60	6	14,773	0.04%
2020/06/18	1	43.60	0	0.00	43.85	1	14,934	0.01%
2020/06/17	0	0.00	3	44.30	44.30	-3	15,019	-0.02%
2020/06/16	0	0.00	16	43.72	44.10	-16	15,493	-0.10%
2020/06/15	12	43.70	1	43.70	43.10	11	16,095	0.07%
2020/06/12	3	42.98	0	0.00	43.25	3	16,407	0.02%
2020/06/11	6	43.88	37	44.96	43.60	-31	16,848	-0.18%
2020/06/10	0	0.00	110	44.69	44.60	-110	17,044	-0.65%	大賣/鉅額交易
2020/06/09	0	0.00	6	44.13	44.00	-6	17,833	-0.03%
2020/06/08	0	0.00	1	43.80	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	61	43.55	43.50	-61	18,324	-0.33%
2020/06/04	0	0.00	1	43.50	43.55	-1	18,566	-0.01%
2020/06/03	1.2	43.27	3	43.42	43.55	-1.8	18,973	-0.01%
2020/06/02	1	42.90	1	42.85	42.95	0	18,957	0.00%
2020/06/01	0	0.00	18	42.81	42.50	-18	18,967	-0.09%
2020/05/27	0	0.00	20	42.55	42.65	-20	18,852	-0.11%
2020/05/26	3	41.55	2	42.50	42.45	1	18,940	0.01%
2020/05/25	1	41.10	0.2	41.70	41.70	0.8	18,867	0.00%
2020/05/22	6	42.05	0	0.00	41.70	6	18,881	0.03%
2020/05/21	0	0.00	8	42.49	42.70	-8	18,910	-0.04%
2020/05/20	0	0.00	33	42.22	42.25	-33	18,801	-0.18%
2020/05/19	1	42.00	25	41.97	42.00	-24	18,690	-0.13%
2020/05/18	0	0.00	3	41.15	41.20	-3	18,448	-0.02%
2020/05/15	0	0.00	10	41.14	41.15	-10	18,430	-0.05%
2020/05/14	3	40.67	0	0.00	40.55	3	18,263	0.02%
2020/05/13	3	40.97	1	41.15	40.95	2	18,156	0.01%
2020/05/12	1.1	41.02	0	0.00	41.20	1.1	18,167	0.01%
2020/05/11	5	41.05	1	41.20	41.20	4	18,225	0.02%
2020/05/08	1	40.85	0	0.00	40.65	1	18,241	0.01%
2020/05/07	17	40.53	0	0.00	40.50	17	18,279	0.09%
2020/05/06	1	40.35	0	0.00	40.55	1	18,315	0.01%
2020/05/05	10	40.90	20	40.96	40.65	-10	18,380	-0.05%
2020/05/04	73	40.64	4	40.84	40.75	69	18,411	0.37%
2020/04/30	1	42.25	43	41.83	42.30	-42	18,225	-0.23%
2020/04/29	10	41.20	0	0.00	41.05	10	18,188	0.05%
2020/04/28	0	0.00	4	40.10	40.30	-4	18,182	-0.02%
2020/04/27	1	39.70	15	40.03	40.10	-14	18,723	-0.07%
2020/04/24	4	39.34	0	0.00	39.20	4	18,683	0.02%
2020/04/23	1	39.90	4	40.00	39.60	-3	18,723	-0.02%
2020/04/22	13	38.66	0	0.00	39.45	13	18,721	0.07%
2020/04/21	15.1	39.63	0	0.00	39.00	15.1	18,670	0.08%
2020/04/17	23.1	40.86	21.3	41.27	40.60	1.8	18,610	0.01%
2020/04/16	6.1	40.32	0	0.00	40.20	6.1	18,482	0.03%
2020/04/15	3.5	40.75	7	40.81	41.05	-3.5	18,295	-0.02%
2020/04/14	0	0.00	21	40.21	40.65	-21	18,190	-0.12%
2020/04/13	1	39.70	2	39.60	39.50	-1	18,003	-0.01%
2020/04/10	14	39.04	5	39.16	39.20	9	17,881	0.05%
2020/04/09	14	38.20	6	38.12	38.20	8	17,767	0.05%
2020/04/08	0	0.00	6	37.70	37.95	-6	17,642	-0.03%
2020/04/07	3	37.47	0	0.00	37.25	3	17,403	0.02%
2020/04/06	4	37.20	0	0.00	37.30	4	17,181	0.02%
2020/04/01	1	37.55	0	0.00	37.40	1	16,908	0.01%
2020/03/31	3	38.23	3	38.15	37.55	0	16,767	0.00%
2020/03/30	5	37.46	0	0.00	37.90	5	16,494	0.03%
2020/03/27	2	38.00	11	38.14	38.30	-9	16,359	-0.06%
2020/03/26	1	36.90	36	36.99	37.30	-35	16,114	-0.22%
2020/03/25	2	37.05	9	37.16	37.10	-7	16,112	-0.04%
2020/03/24	12	36.74	10	36.80	36.25	2	15,922	0.01%
2020/03/23	4	36.13	13	35.94	36.00	-9	15,817	-0.06%
2020/03/20	13	35.55	1	36.60	37.50	12	15,842	0.08%
2020/03/19	36	35.27	180	35.02	34.85	-144	15,428	-0.93%	大賣/鉅額交易
2020/03/18	12	36.98	0	0.00	36.85	12	15,332	0.08%
2020/03/17	45	37.45	37	37.23	37.35	8	15,127	0.05%
2020/03/16	13	38.45	13	39.72	38.05	0	14,810	0.00%
2020/03/13	32	38.51	3	38.33	39.65	29	14,425	0.20%
2020/03/12	70	41.13	29	40.99	40.50	41	13,472	0.30%
2020/03/11	2	42.25	0	0.00	42.15	2	13,056	0.02%
2020/03/10	11	42.56	3	42.20	42.35	8	13,022	0.06%
2020/03/09	172	42.74	0	0.00	42.35	172	12,848	1.34%	大買/鉅額交易
2020/03/06	12	44.33	20	44.65	44.20	-8	12,372	-0.06%
2020/03/05	0	0.00	4	44.95	45.15	-4	12,347	-0.03%
2020/03/04	1	44.00	2	44.10	44.45	-1	12,451	-0.01%
2020/03/03	3	44.13	0	0.00	44.15	3	12,548	0.02%
2020/03/02	2	43.95	1	44.05	43.95	1	12,678	0.01%
2020/02/27	5	44.44	0	0.00	44.45	5	13,147	0.04%
2020/02/26	114	44.41	100	44.65	44.70	14	13,411	0.10%	大買/
2020/02/25	6	44.58	1	44.90	44.95	5	13,301	0.04%
2020/02/24	1	44.95	0	0.00	45.00	1	13,338	0.01%
2020/02/21	31	45.70	0	0.00	45.70	31	13,244	0.23%
2020/02/18	1	45.85	1	45.80	46.00	0	13,310	0.00%
2020/02/17	1	45.75	3	45.65	45.95	-2	13,316	-0.02%
2020/02/14	1	46.10	9	46.05	46.15	-8	13,329	-0.06%
2020/02/12	0	0.00	16	46.59	46.35	-16	13,455	-0.12%
2020/02/07	2	45.33	3	45.60	45.40	-1	14,026	-0.01%
2020/02/06	1	45.50	1	46.00	46.00	0	14,017	0.00%
2020/02/05	1	44.70	11	44.93	45.40	-10	13,961	-0.07%
2020/02/03	9	44.04	10	44.00	44.15	-1	13,979	-0.01%
2020/01/31	1	45.10	0	0.00	45.05	1	13,806	0.01%
2020/01/30	17	45.24	0	0.00	45.00	17	13,719	0.12%
2020/01/20	0	0.00	5	47.05	47.10	-5	13,126	-0.04%
2020/01/17	0	0.00	5	47.00	47.15	-5	13,064	-0.04%
2020/01/15	13	46.95	1	47.00	46.80	12	12,907	0.09%
2020/01/14	6	46.90	5	47.05	47.00	1	12,838	0.01%
2020/01/13	0	0.00	8	46.65	46.80	-8	12,734	-0.06%
2020/01/10	0	0.00	17	46.44	46.40	-17	12,676	-0.13%
2020/01/08	6	45.81	0	0.00	45.80	6	12,623	0.05%
2020/01/07	1	46.25	1	46.15	46.30	0	12,548	0.00%
2020/01/06	1	46.40	0	0.00	46.40	1	12,563	0.01%
2020/01/02	0	0.00	1	46.45	46.45	-1	12,533	-0.01%
2019/12/31	1	46.40	0	0.00	46.40	1	12,504	0.01%
2019/12/30	0	0.00	3	46.67	46.70	-3	12,500	-0.02%
2019/12/26	3	46.50	1.3	46.45	46.50	1.7	12,435	0.01%
2019/12/25	0	0.00	3	46.42	46.45	-3	12,509	-0.02%
2019/12/24	2	46.50	0	0.00	46.50	2	12,542	0.02%
2019/12/20	2	46.65	1	46.75	46.75	1	12,650	0.01%
2019/12/19	1	46.70	0	0.00	46.75	1	12,514	0.01%
2019/12/18	0	0.00	22	46.51	46.75	-22	12,459	-0.18%
2019/12/17	2	46.35	1	46.50	46.50	1	12,454	0.01%
2019/12/16	3	46.72	0	0.00	46.60	3	12,268	0.02%
2019/12/13	7	46.91	77	46.85	47.15	-70	12,136	-0.58%
2019/12/12	0	0.00	31	46.05	46.05	-31	11,685	-0.27%
2019/12/11	3	46.00	3	45.95	45.95	0	11,598	0.00%
2019/12/10	0	0.00	5	45.50	45.55	-5	11,447	-0.04%
2019/12/06	0	0.00	5	45.30	45.45	-5	11,572	-0.04%
2019/12/05	0	0.00	10	45.36	45.50	-10	11,663	-0.09%
2019/12/04	4	44.73	0	0.00	44.80	4	11,452	0.03%
2019/12/03	6	44.76	0	0.00	44.90	6	11,512	0.05%
2019/12/02	5	44.49	0	0.00	44.80	5	11,513	0.04%
2019/11/29	4	44.88	0	0.00	44.80	4	11,431	0.03%
2019/11/27	50	45.77	14	45.80	45.85	36	11,107	0.32%
2019/11/26	6	46.21	23	46.30	46.00	-17	10,945	-0.16%
2019/11/25	4	45.89	43	45.78	46.10	-39	10,286	-0.38%
2019/11/22	1	45.10	0	0.00	45.30	1	10,034	0.01%
2019/11/21	11	44.98	2	45.00	45.05	9	10,041	0.09%
2019/11/20	8	45.20	0	0.00	45.45	8	9,948	0.08%
2019/11/19	0	0.00	2	45.45	45.55	-2	9,880	-0.02%
2019/11/15	5	45.10	1	45.25	45.30	4	9,898	0.04%
2019/11/14	12	45.05	0	0.00	45.10	12	9,986	0.12%
2019/11/13	13	45.33	0	0.00	45.30	13	10,209	0.13%
2019/11/12	17	45.47	1	45.45	45.55	16	10,259	0.16%
2019/11/11	40	45.08	15	45.38	45.20	25	10,222	0.24%
2019/11/08	5	45.75	0	0.00	45.60	5	10,236	0.05%
2019/11/07	48	45.96	2	45.80	45.50	46	10,148	0.45%
2019/11/06	7	45.36	19	45.79	45.85	-12	9,873	-0.12%
2019/11/05	6	45.28	3	44.95	44.95	3	9,380	0.03%
2019/11/04	0	0.00	3	44.62	44.95	-3	9,414	-0.03%
2019/10/31	6	44.90	1	44.75	44.55	5	9,553	0.05%
2019/10/30	2	45.30	0	0.00	45.45	2	9,452	0.02%
2019/10/29	0	0.00	2	45.33	45.45	-2	9,564	-0.02%
2019/10/25	22	45.50	0	0.00	45.50	22	9,528	0.23%
2019/10/23	0	0.00	11	45.20	45.20	-11	9,479	-0.12%
2019/10/22	0	0.00	10	45.25	45.50	-10	9,502	-0.11%
2019/10/18	0	0.00	8	45.26	45.25	-8	9,561	-0.08%
2019/10/16	0	0.00	50	45.20	45.25	-50	9,499	-0.53%
2019/10/15	0	0.00	1	45.05	44.95	-1	9,492	-0.01%
2019/10/14	2	44.55	0	44.70	44.80	2	9,512	0.02%
2019/10/08	0	0.00	50	44.70	44.30	-50	9,457	-0.53%
2019/10/04	5	44.00	0	0.00	44.00	5	9,453	0.05%
2019/10/03	1	43.95	0	0.00	44.10	1	9,476	0.01%
2019/09/26	5.1	44.64	0	0.00	44.60	5.1	10,060	0.05%
2019/09/25	23	44.43	10	44.75	44.40	13	10,268	0.13%
2019/09/24	0	0.00	5	44.83	45.00	-5	10,405	-0.05%
2019/09/23	5	44.70	0	0.00	44.85	5	10,504	0.05%
2019/09/19	12	45.32	14.8	45.21	45.20	-2.8	10,757	-0.03%
2019/09/18	0	0.00	5	45.48	45.60	-5	10,735	-0.05%
2019/09/17	0	0.00	5	45.25	45.55	-5	10,693	-0.05%
2019/09/16	0	0.00	2	45.25	45.30	-2	10,762	-0.02%
2019/09/12	15	45.07	0	0.00	45.00	15	10,726	0.14%
2019/09/11	9	44.78	15.2	44.85	44.95	-6.2	10,826	-0.06%
2019/09/10	1	45.00	7	44.96	44.90	-6	10,813	-0.06%
2019/09/09	0	0.00	9	44.51	44.55	-9	10,670	-0.08%
2019/09/06	5	43.95	35	44.01	44.00	-30	10,567	-0.28%
2019/09/05	0	0.00	3.6	43.86	43.95	-3.6	10,660	-0.03%
2019/09/04	1	43.60	0	0.00	43.45	1	10,519	0.01%
2019/09/03	8	43.60	15	43.65	43.25	-7	10,585	-0.07%
2019/08/29	3	43.15	0	0.00	43.15	3	10,797	0.03%
2019/08/28	1	43.45	0	0.00	43.70	1	10,818	0.01%
2019/08/27	0	0.00	2	43.43	43.50	-2	10,851	-0.02%
2019/08/22	5	43.20	0	0.00	43.10	5	10,813	0.05%
2019/08/21	0	0.00	7	43.10	42.90	-7	11,145	-0.06%
2019/08/20	1	42.95	0	0.00	42.90	1	11,111	0.01%
2019/08/19	17	43.41	11	43.59	43.35	6	11,128	0.05%
2019/08/16	11	42.27	2	42.68	43.15	9	11,048	0.08%
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/14	8	42.46	1	42.60	42.05	7	11,055	0.06%
2019/08/13	15	42.38	3	42.45	42.30	12	11,116	0.11%
2019/08/12	10	42.03	0	0.00	41.90	10	11,259	0.09%
2019/08/08	2	41.78	0	0.00	41.90	2	11,569	0.02%
2019/08/07	4	41.71	0	0.00	41.65	4	11,618	0.03%
2019/08/06	2	41.28	2	41.35	41.70	0	11,901	0.00%
2019/08/05	10	42.00	0	0.00	42.00	10	11,942	0.08%
2019/08/02	13	42.39	0	0.00	42.35	13	11,942	0.11%
2019/08/01	4	42.89	0	0.00	42.90	4	12,024	0.03%
2019/07/31	3	43.22	0	0.00	43.20	3	12,042	0.02%
2019/07/30	1	43.50	4	43.55	43.50	-3	11,991	-0.03%
2019/07/29	0	0.00	6	43.51	43.55	-6	12,158	-0.05%
2019/07/26	13	43.54	0	0.00	43.50	13	12,256	0.11%
2019/07/25	0	0.00	10	43.60	43.90	-10	12,432	-0.08%
2019/07/24	4	43.50	0	0.00	43.45	4	12,543	0.03%
2019/07/23	12	43.65	3	43.60	43.55	9	12,576	0.07%
2019/07/19	0	0.00	1	43.70	43.50	-1	12,593	-0.01%
2019/07/18	9	43.43	1	43.50	43.45	8	12,590	0.06%
2019/07/16	2	43.95	0	0.00	44.00	2	12,466	0.02%
2019/07/15	7	43.92	0	0.00	43.85	7	12,428	0.06%
2019/07/11	2	44.25	0	0.00	44.20	2	12,840	0.02%
2019/07/09	0	0.00	2	44.05	44.05	-2	13,055	-0.02%
2019/07/04	7	44.34	25	44.38	44.35	-18	13,236	-0.14%
2019/07/03	189	46.00	6	46.08	46.10	183	13,177	1.39%	大買/鉅額交易
2019/07/02	1	46.10	0	0.00	46.25	1	13,031	0.01%
2019/07/01	0	0.00	20	46.25	46.25	-20	12,781	-0.16%
2019/06/27	0	0.00	3	45.82	45.80	-3	12,572	-0.02%
2019/06/26	0	0.00	1	45.35	45.40	-1	12,505	-0.01%
2019/06/24	1	44.45	3	44.90	44.90	-2	12,607	-0.02%
2019/06/21	1	44.65	0	0.00	44.45	1	12,633	0.01%
2019/06/20	3	44.75	10	44.70	44.65	-7	12,612	-0.06%
2019/06/19	5	44.65	0	0.00	44.80	5	12,755	0.04%
2019/06/18	0	0.00	10	44.31	44.50	-10	12,656	-0.08%
2019/06/17	0	0.00	5	44.25	44.10	-5	12,868	-0.04%
2019/06/14	1	43.65	2	43.55	43.55	-1	13,091	-0.01%
2019/06/13	13	43.40	0	0.00	43.65	13	13,170	0.10%
2019/06/12	0	0.00	5	43.90	44.35	-5	13,250	-0.04%
2019/06/11	9	44.22	7	44.31	44.45	2	13,372	0.01%
2019/06/10	10	43.90	0	0.00	44.15	10	13,370	0.07%
2019/06/06	3	43.03	0	0.00	43.15	3	13,441	0.02%
2019/06/05	7	43.20	0	0.00	43.10	7	13,478	0.05%
2019/06/04	9	43.70	1.1	43.85	43.90	7.9	13,470	0.06%
2019/06/03	0	0.00	5.6	43.43	43.65	-5.6	13,451	-0.04%
2019/05/31	0	0.00	2	43.00	43.25	-2	13,432	-0.01%
2019/05/30	0	0.00	1	42.65	42.60	-1	13,379	-0.01%
2019/05/24	1	42.40	0	0.00	42.00	1	13,806	0.01%
2019/05/23	2	42.45	0	0.00	42.50	2	13,755	0.01%
2019/05/22	11	42.50	0	0.00	42.50	11	13,835	0.08%
2019/05/21	8	42.49	2	43.10	43.05	6	13,864	0.04%
2019/05/20	1	41.85	4	42.03	41.90	-3	13,733	-0.02%
2019/05/17	20	41.99	2	42.15	41.90	18	13,636	0.13%
2019/05/16	12	42.40	70	42.10	42.00	-58	13,498	-0.43%
2019/05/15	0	0.00	10	43.35	43.25	-10	13,362	-0.07%
2019/05/14	13	43.09	0	0.00	43.15	13	13,373	0.10%
2019/05/13	27	43.97	0	0.00	43.80	27	13,270	0.20%
2019/05/10	6	44.65	11	44.64	44.60	-5	13,345	-0.04%
2019/05/09	20	44.67	3	44.80	44.60	17	13,436	0.13%
2019/05/08	33	45.13	0	0.00	45.05	33	13,438	0.25%
2019/05/07	8.2	45.56	3	45.45	45.40	5.2	13,491	0.04%
2019/05/06	2	45.63	3	45.73	45.60	-1	13,686	-0.01%
2019/05/03	1	46.20	2	46.15	46.15	-1	13,628	-0.01%
2019/05/02	5	46.06	6	46.28	46.40	-1	13,506	-0.01%
2019/04/30	1	45.50	1	45.80	45.60	0	13,422	0.00%
2019/04/26	5	45.15	3	45.12	45.50	2	13,449	0.01%
2019/04/25	19	45.14	3	45.20	45.20	16	13,629	0.12%
2019/04/24	2	45.38	0	0.00	45.40	2	13,919	0.01%
2019/04/23	1	45.25	2	45.28	45.35	-1	14,182	-0.01%
2019/04/22	2	45.25	1	45.20	45.25	1	14,494	0.01%
2019/04/19	22	45.23	49	45.24	45.20	-27	14,744	-0.18%
2019/04/18	57	44.79	11	44.85	45.00	46	14,768	0.31%
2019/04/17	3	45.17	0	0.00	45.20	3	14,610	0.02%
2019/04/16	1	45.20	0	0.00	45.30	1	14,477	0.01%
2019/04/15	10	45.75	0	0.00	45.70	10	14,346	0.07%
2019/04/12	1	45.70	1	45.60	45.70	0	14,335	0.00%
2019/04/11	12	45.59	0	0.00	45.55	12	14,325	0.08%
2019/04/10	11	45.42	0	0.00	45.50	11	14,249	0.08%
2019/04/09	0	0.00	2	45.65	45.75	-2	14,189	-0.01%
2019/04/08	4	45.41	0	0.00	45.35	4	14,074	0.03%
2019/04/03	9	46.01	9	45.96	46.00	0	13,801	0.00%
2019/04/01	8	46.03	4	45.88	45.60	4	13,728	0.03%
2019/03/29	1	45.05	4	45.44	46.00	-3	13,562	-0.02%
2019/03/28	4	44.94	0	0.00	45.10	4	13,404	0.03%
2019/03/27	5	45.02	3	45.05	44.95	2	13,331	0.02%
2019/03/26	6	45.57	0	0.00	45.50	6	13,224	0.05%
2019/03/25	16	45.61	0	0.00	45.55	16	13,349	0.12%
2019/03/22	10	46.70	0	0.00	46.40	10	13,166	0.08%
2019/03/21	0	0.00	7	46.81	46.90	-7	13,054	-0.05%
2019/03/20	0	0.00	3	47.10	47.15	-3	13,050	-0.02%
2019/03/19	8	46.58	7	46.94	46.95	1	12,850	0.01%
2019/03/18	3	45.60	5	45.82	46.00	-2	12,664	-0.02%
2019/03/15	2	45.23	93	45.29	45.25	-91	12,582	-0.72%
2019/03/14	3	45.13	0	0.00	45.25	3	12,452	0.02%
2019/03/13	0	0.00	10	45.30	45.25	-10	12,434	-0.08%
2019/03/12	14	45.17	20	45.05	45.00	-6	12,423	-0.05%
2019/03/07	1	45.00	0	0.00	45.10	1	12,623	0.01%
2019/03/06	0	0.00	22.8	45.19	45.15	-22.8	12,732	-0.18%
2019/03/05	1	45.15	0	0.00	45.10	1	12,846	0.01%
2019/03/04	5	45.05	29	45.20	45.15	-24	12,921	-0.19%
2019/02/27	0	0.00	10	45.45	45.50	-10	12,758	-0.08%
2019/02/26	6	45.44	23	45.55	45.45	-17	12,558	-0.14%
2019/02/25	1	45.10	0	0.00	45.30	1	12,239	0.01%
2019/02/22	12	44.99	0	0.00	45.00	12	12,147	0.10%
2019/02/21	7	45.10	2	45.00	45.10	5	12,083	0.04%
2019/02/20	1	45.00	0	0.00	45.05	1	12,003	0.01%
2019/02/19	13	44.88	0	0.00	44.85	13	11,846	0.11%
2019/02/18	2	44.75	4	44.75	44.75	-2	11,801	-0.02%
2019/02/15	3	44.43	0	0.00	44.40	3	11,767	0.03%
2019/02/14	22	44.72	2	44.75	44.50	20	11,660	0.17%
2019/02/13	3	44.52	12	44.57	44.60	-9	11,458	-0.08%
2019/02/12	6	44.27	2	44.33	44.30	4	11,447	0.03%
2019/02/11	8	44.48	4	44.40	44.15	4	11,317	0.04%
2019/01/30	10	44.51	6	44.53	44.55	4	11,181	0.04%
2019/01/29	5	44.63	1	44.50	44.75	4	11,121	0.04%
2019/01/28	11	44.45	3	44.47	44.60	8	10,954	0.07%
2019/01/25	3	43.98	1	44.25	44.00	2	10,827	0.02%
2019/01/24	2	44.08	0	0.00	44.05	2	10,643	0.02%
2019/01/23	6	44.27	3	44.27	44.30	3	10,634	0.03%
2019/01/22	6	44.29	0	0.00	44.25	6	10,710	0.06%
2019/01/21	6	44.29	0	0.00	44.30	6	10,736	0.06%
2019/01/18	3	43.92	5	43.96	44.15	-2	10,904	-0.02%
2019/01/17	7	43.99	4	44.08	44.05	3	11,002	0.03%
2019/01/16	13	44.12	9	44.14	44.00	4	10,922	0.04%
2019/01/15	4	44.58	4	44.54	44.60	0	10,614	0.00%
2019/01/14	13	45.16	34.4	45.32	45.00	-21.4	10,342	-0.21%
2019/01/11	10	46.28	0	0.00	45.95	10	10,140	0.10%
2019/01/10	2	46.68	0	0.00	46.90	2	9,958	0.02%
2019/01/09	6	46.87	4	46.64	47.05	2	10,011	0.02%
2019/01/08	6	45.85	1	46.20	45.70	5	9,975	0.05%
2019/01/07	4	46.00	1	46.05	45.95	3	10,273	0.03%
2019/01/04	2	45.33	1	45.50	45.30	1	10,445	0.01%
2019/01/03	1	46.00	1	46.10	45.80	0	10,903	0.00%
2019/01/02	6	46.77	10	46.50	46.10	-4	11,063	-0.04%
2018/12/28	3	46.53	0	0.00	47.05	3	11,114	0.03%
2018/12/27	1	46.55	12	46.85	46.95	-11	11,424	-0.10%
2018/12/26	0	0.00	1	46.70	46.50	-1	11,549	-0.01%
2018/12/25	4	46.24	24	46.29	46.50	-20	11,742	-0.17%
2018/12/24	2	46.63	0	0.00	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	7	46.98	2	47.13	47.05	5	12,555	0.04%
2018/12/19	1	47.05	6	47.15	47.30	-5	12,580	-0.04%
2018/12/18	3	47.33	4	47.30	47.05	-1	12,666	-0.01%
2018/12/17	8	47.68	7	47.71	47.75	1	12,959	0.01%
2018/12/14	84	47.50	1	48.00	47.45	83	13,129	0.63%
2018/12/13	13	47.93	106	47.92	48.05	-93	13,081	-0.71%	大賣/
2018/12/12	2	47.58	0	0.00	47.55	2	13,095	0.02%
2018/12/11	23	47.30	0	0.00	47.25	23	13,061	0.18%
2018/12/10	88	47.55	0	0.00	47.50	88	12,977	0.68%
2018/12/07	24	47.99	1	48.00	48.00	23	12,947	0.18%
2018/12/06	12	48.02	0	0.00	48.00	12	12,897	0.09%
2018/12/05	1	48.30	0	0.00	48.35	1	12,874	0.01%
2018/12/04	99	48.43	0	0.00	48.75	99	12,872	0.77%
2018/12/03	4	49.10	0	0.00	49.15	4	12,840	0.03%
2018/11/30	343	48.90	0	0.00	48.80	343	12,724	2.70%	大買/鉅額交易
2018/11/29	151	48.68	0	0.00	48.60	151	12,537	1.20%	大買/鉅額交易
2018/11/28	16	49.06	0	0.00	48.85	16	12,400	0.13%
2018/11/26	2	50.00	0	0.00	49.90	2	12,278	0.02%
2018/11/21	1	50.50	0	0.00	50.70	1	12,268	0.01%
2018/11/19	0	0.00	8	51.28	51.50	-8	12,437	-0.06%
2018/11/16	0	0.00	1	50.90	51.10	-1	12,391	-0.01%
2018/11/15	0	0.00	2	50.90	51.10	-2	12,432	-0.02%
2018/11/14	0	0.00	8	50.96	51.20	-8	12,470	-0.06%
2018/11/13	0	0.00	6	51.00	51.00	-6	12,510	-0.05%
2018/11/12	0	0.00	4	51.03	50.90	-4	12,588	-0.03%
2018/11/09	0	0.00	7	50.80	51.10	-7	12,793	-0.05%
2018/11/08	0	0.00	104	50.49	50.90	-104	12,772	-0.81%	大賣/鉅額交易
2018/11/07	0	0.00	205	50.25	50.30	-205	12,670	-1.62%	大賣/鉅額交易
2018/11/06	0	0.00	100	49.50	49.80	-100	12,719	-0.79%
2018/11/02	3	48.25	0	0.00	48.90	3	12,682	0.02%
2018/10/31	1	47.80	0	0.00	48.45	1	12,664	0.01%
2018/10/30	5	47.45	0	0.00	47.50	5	12,580	0.04%
2018/10/29	5	46.76	2.4	46.80	46.90	2.6	12,550	0.02%
2018/10/26	106	47.20	1	46.60	47.10	105	12,485	0.84%	大買/鉅額交易
2018/10/25	106	48.21	6	48.25	48.00	100	12,226	0.82%	大買/
2018/10/24	100	49.05	0	0.00	49.15	100	12,250	0.82%
2018/10/23	1	49.75	1	49.70	49.55	0	12,184	0.00%
2018/10/18	3	49.95	1	49.95	49.60	2	12,235	0.02%
2018/10/17	5	49.94	0	0.00	49.75	5	12,384	0.04%
2018/10/16	1	49.70	0	0.00	49.70	1	12,337	0.01%
2018/10/15	2	49.70	2	49.93	49.95	0	12,269	0.00%
2018/10/12	113	49.18	3	49.25	50.10	110	12,013	0.92%	大買/鉅額交易
2018/10/11	8	49.84	2	49.90	49.65	6	11,865	0.05%
2018/10/09	0	0.00	4	51.85	51.50	-4	11,377	-0.04%
2018/10/08	2	51.45	1	51.60	51.60	1	11,184	0.01%
2018/10/05	4	50.58	1	51.80	50.90	3	11,086	0.03%
2018/10/04	2	51.35	2	51.55	51.60	0	10,810	0.00%
2018/10/03	3	52.07	4	52.00	51.80	-1	10,746	-0.01%
2018/10/02	2	51.95	0	0.00	52.10	2	10,636	0.02%
2018/10/01	8	52.41	22	52.08	52.50	-14	10,512	-0.13%
2018/09/28	17	51.40	40	52.00	51.80	-23	10,484	-0.22%
2018/09/27	2	51.45	37	51.60	51.90	-35	10,330	-0.34%
2018/09/26	40	51.20	1	51.20	51.00	39	10,162	0.38%
2018/09/25	1	51.30	48	51.40	51.10	-47	10,326	-0.46%
2018/09/21	1	50.60	8	51.09	51.10	-7	10,288	-0.07%
2018/09/20	3	50.50	1	50.60	50.40	2	9,862	0.02%
2018/09/19	3	50.10	1	50.30	50.30	2	9,754	0.02%
2018/09/17	0	0.00	1	50.20	50.00	-1	10,140	-0.01%
2018/09/14	6	50.18	3	50.23	50.10	3	10,481	0.03%
2018/09/13	10	49.95	0	0.00	49.90	10	10,634	0.09%
2018/09/11	4	49.65	0	0.00	49.80	4	11,015	0.04%
2018/09/10	4	49.63	3	49.40	49.40	1	11,238	0.01%
2018/09/07	28	49.54	2	49.95	49.50	26	11,443	0.23%
2018/09/06	3	50.17	0	0.00	50.10	3	11,466	0.03%
2018/09/05	2	50.45	2	50.30	50.20	0	11,510	0.00%
2018/08/31	1	50.50	3	50.60	50.90	-2	11,622	-0.02%
2018/08/30	7	50.66	0	0.00	50.50	7	11,622	0.06%
2018/08/29	1	50.50	0	0.00	50.90	1	11,686	0.01%
2018/08/27	21	50.49	4	50.65	50.70	17	11,774	0.14%
2018/08/24	2	49.75	0	0.00	49.85	2	11,640	0.02%
2018/08/23	1	49.95	0	0.00	50.10	1	11,918	0.01%
2018/08/22	1	49.90	9	50.08	50.10	-8	12,211	-0.07%
2018/08/20	6	49.73	1	49.90	49.90	5	12,047	0.04%
2018/08/17	11	49.74	0	0.00	49.90	11	12,024	0.09%
2018/08/16	6	49.71	0	0.00	49.70	6	11,979	0.05%
2018/08/15	1	50.20	1	50.00	50.10	0	11,943	0.00%
2018/08/14	0	0.00	2	50.20	50.30	-2	12,078	-0.02%
2018/08/13	2	50.30	0	0.00	50.10	2	12,264	0.02%
2018/08/10	0	0.00	43	50.90	50.90	-43	12,319	-0.35%
2018/08/09	42	50.43	4	50.70	50.40	38	12,483	0.30%
2018/08/08	1	50.70	36	50.89	50.70	-35	12,640	-0.28%
2018/08/07	46	50.52	39	50.78	50.50	7	12,772	0.05%
2018/08/06	39	50.42	0	0.00	50.40	39	12,831	0.30%
2018/08/03	1	50.60	37	50.59	50.80	-36	13,049	-0.28%
2018/08/02	39	50.23	3	50.47	50.20	36	13,141	0.27%
2018/08/01	0	0.00	2	50.95	51.00	-2	13,112	-0.02%
2018/07/31	2	50.50	39	50.69	50.70	-37	13,175	-0.28%
2018/07/30	48	50.25	2	50.35	50.40	46	12,966	0.35%
2018/07/27	2	50.15	0	0.00	50.20	2	13,116	0.02%
2018/07/26	3	50.30	6	50.20	50.30	-3	13,168	-0.02%
2018/07/25	2	50.30	2	50.45	50.20	0	13,156	0.00%
2018/07/24	9	50.38	0	0.00	50.30	9	13,149	0.07%
2018/07/19	2	50.80	2	50.75	50.80	0	13,137	0.00%
2018/07/18	1	50.70	4	50.73	50.80	-3	13,137	-0.02%
2018/07/17	3	50.73	2	50.80	50.80	1	13,139	0.01%
2018/07/16	1	50.60	1	51.00	50.70	0	13,165	0.00%
2018/07/13	2	50.85	1	50.90	51.00	1	13,230	0.01%
2018/07/12	3	50.00	10	50.46	50.70	-7	13,283	-0.05%
2018/07/11	23	49.96	21	50.30	50.30	2	13,360	0.01%
2018/07/10	0	0.00	2	50.40	50.50	-2	13,348	-0.01%
2018/07/09	1	49.85	7	49.99	50.10	-6	13,363	-0.04%
2018/07/06	15	49.30	11	49.42	49.45	4	13,375	0.03%
2018/07/05	10	49.71	9	49.78	49.80	1	13,409	0.01%
2018/07/04	6	50.02	5.7	49.96	50.00	0.3	13,615	0.00%
2018/07/03	10	50.03	1	49.95	50.00	9	13,638	0.07%
2018/07/02	2	50.65	2	51.00	50.30	0	13,535	0.00%
2018/06/29	2	50.65	2	50.80	51.10	0	13,434	0.00%
2018/06/28	1	50.40	1	50.90	50.50	0	13,314	0.00%
2018/06/27	17	50.87	0	0.00	50.50	17	13,279	0.13%
2018/06/26	7	50.91	2	51.20	50.90	5	13,056	0.04%
2018/06/25	1	53.20	0	0.00	53.20	1	12,832	0.01%
2018/06/22	3	53.67	2	53.70	53.70	1	12,586	0.01%
2018/06/21	3	53.97	5	54.04	53.90	-2	12,476	-0.02%
2018/06/20	1	53.00	3	53.63	53.70	-2	12,714	-0.02%
2018/06/19	3	52.93	2	53.60	53.00	1	12,672	0.01%
2018/06/15	2	53.00	1	52.80	53.70	1	12,431	0.01%
2018/06/14	4	53.35	7	53.34	52.90	-3	12,213	-0.02%
2018/06/13	1	53.50	1	53.90	54.00	0	12,056	0.00%
2018/06/12	4	53.58	13	53.77	53.50	-9	12,349	-0.07%
2018/06/11	2	53.60	2	53.70	53.70	0	12,305	0.00%
2018/06/08	3	53.73	2	53.75	53.80	1	12,317	0.01%
2018/06/07	2	53.40	29	53.41	54.00	-27	12,354	-0.22%
2018/06/06	5	53.20	11	53.39	53.30	-6	12,473	-0.05%
2018/06/05	4	52.73	3	52.83	53.00	1	12,369	0.01%
2018/06/04	20	52.40	1	52.20	52.80	19	12,333	0.15%
2018/06/01	2	51.65	1	51.80	51.80	1	12,348	0.01%
2018/05/30	7	51.59	4	51.38	51.20	3	12,242	0.02%
2018/05/25	0	0.00	1	53.00	53.10	-1	12,581	-0.01%
2018/05/23	1	53.20	1	53.70	53.30	0	12,693	0.00%
2018/05/22	1	53.40	36	53.59	53.70	-35	12,665	-0.28%
2018/05/21	1	52.70	3	53.27	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	10	52.81	52.90	-10	12,560	-0.08%
2018/05/17	1	52.40	12	52.68	52.50	-11	12,527	-0.09%
2018/05/16	2	52.00	6.4	52.06	52.20	-4.4	12,388	-0.04%
2018/05/15	0	0.00	3	52.00	51.20	-3	12,430	-0.02%
2018/05/14	0.1	51.70	0	0.00	51.80	0.1	12,756	0.00%
2018/05/11	6	51.43	11	51.55	51.80	-5	12,840	-0.04%
2018/05/10	0	0.00	4	51.03	51.00	-4	12,734	-0.03%
2018/05/09	2	50.65	5	50.72	50.70	-3	12,756	-0.02%
2018/05/08	3	50.23	1	50.40	50.70	2	12,895	0.02%
2018/05/07	2	50.35	9.1	50.35	50.30	-7.1	12,889	-0.06%
2018/05/04	2	50.25	4	50.30	50.10	-2	12,970	-0.02%
2018/05/03	2	50.75	3	50.40	50.40	-1	12,844	-0.01%
2018/05/02	1	51.10	0	0.00	51.30	1	13,013	0.01%
2018/04/30	1	50.70	3	51.03	51.00	-2	13,175	-0.02%
2018/04/27	0	0.00	3	50.70	50.80	-3	13,174	-0.02%
2018/04/26	1	50.30	0	0.00	50.50	1	13,220	0.01%
2018/04/25	0	0.00	2	50.05	50.30	-2	13,266	-0.02%
2018/04/24	2	50.20	3	50.27	50.20	-1	13,388	-0.01%
2018/04/23	0	0.00	1	50.30	50.20	-1	13,527	-0.01%
2018/04/20	3	50.27	2	50.35	50.40	1	13,801	0.01%
2018/04/19	0	0.00	4	50.38	50.60	-4	14,009	-0.03%
2018/04/18	3	50.13	1	50.20	50.00	2	14,012	0.01%
2018/04/17	8	50.03	1	49.95	49.95	7	14,128	0.05%
2018/04/13	1	51.20	2	51.20	51.20	-1	14,345	-0.01%
2018/04/12	2	51.00	3	51.27	51.00	-1	14,474	-0.01%
2018/04/11	3	51.10	3	51.30	51.00	0	14,669	0.00%
2018/04/10	2	50.10	19	50.87	51.00	-17	14,659	-0.12%
2018/04/09	2	50.15	1	50.00	50.30	1	14,670	0.01%
2018/04/03	31	49.85	3	49.87	49.90	28	14,590	0.19%
2018/04/02	11	50.19	2	50.30	50.10	9	14,519	0.06%
2018/03/31	3	50.20	2	50.30	50.20	1	14,579	0.01%
2018/03/30	2	50.25	1	50.30	50.10	1	14,685	0.01%
2018/03/29	4	50.15	2	50.25	50.10	2	14,706	0.01%
2018/03/28	3	50.27	2	50.20	50.30	1	14,603	0.01%
2018/03/27	0	0.00	1	50.70	50.70	-1	14,619	-0.01%
2018/03/26	1	50.20	1.6	50.38	50.40	-0.6	14,557	0.00%
2018/03/23	35	50.45	3	50.47	50.30	32	14,657	0.22%
2018/03/22	2	51.75	5	51.88	51.80	-3	14,418	-0.02%
2018/03/21	1	51.70	0	0.00	51.50	1	14,331	0.01%
2018/03/20	1	51.40	1	51.30	51.70	0	14,382	0.00%
2018/03/19	2	51.40	9	51.43	51.60	-7	14,353	-0.05%
2018/03/16	4	51.13	1	51.20	51.70	3	14,383	0.02%
2018/03/15	3	51.30	2	51.30	51.20	1	14,121	0.01%
2018/03/14	21	51.31	0	0.00	51.60	21	14,138	0.15%
2018/03/13	2	51.40	0	0.00	51.60	2	14,188	0.01%
2018/03/12	4	51.78	32	51.79	51.80	-28	14,194	-0.20%
2018/03/09	4	50.53	0	0.00	50.50	4	14,081	0.03%
2018/03/07	0	0.00	2	50.50	50.30	-2	14,758	-0.01%
2018/03/06	0	0.00	1	50.70	50.30	-1	15,322	-0.01%
2018/03/05	9	50.41	6	50.50	50.10	3	15,600	0.02%
2018/03/02	12	51.29	1	51.00	50.80	11	15,494	0.07%
2018/02/27	0	0.00	23.2	52.27	52.20	-23.2	15,405	-0.15%
2018/02/26	2	52.45	0	0.00	52.20	2	15,360	0.01%
2018/02/23	1	52.10	35	52.29	52.30	-34	15,567	-0.22%
2018/02/22	3	51.37	10	51.48	51.80	-7	16,252	-0.04%
2018/02/21	3	51.43	12	51.88	51.90	-9	16,922	-0.05%
2018/02/12	2	50.75	4	51.03	51.00	-2	16,782	-0.01%
2018/02/09	8	50.34	10	50.10	50.20	-2	16,786	-0.01%
2018/02/08	6	50.73	6	50.83	50.60	0	16,607	0.00%
2018/02/07	36	50.79	3	50.50	50.20	33	16,574	0.20%
2018/02/06	20	49.57	6	49.90	49.20	14	16,301	0.09%
2018/02/05	5	52.04	2	52.20	52.10	3	15,858	0.02%
2018/02/02	6	53.33	2	53.30	53.40	4	15,666	0.03%
2018/02/01	2	53.80	1	54.10	54.00	1	15,579	0.01%
2018/01/31	1	52.80	12	53.51	54.20	-11	15,496	-0.07%
2018/01/30	11	53.30	1	53.50	53.10	10	15,396	0.06%
2018/01/29	13	53.82	11	53.72	54.00	2	15,380	0.01%
2018/01/26	2	53.10	3	53.27	53.20	-1	15,407	-0.01%
2018/01/25	1	53.10	5	53.08	53.40	-4	15,563	-0.03%
2018/01/24	33	52.88	6	52.77	52.80	27	15,373	0.18%
2018/01/23	3	53.77	2.1	53.90	54.00	0.9	15,235	0.01%
2018/01/22	5	53.74	5	53.86	54.10	0	15,357	0.00%
2018/01/19	3	53.63	5.3	53.70	53.90	-2.3	15,384	-0.01%
2018/01/18	10	54.05	6	53.80	53.80	4	15,268	0.03%
2018/01/17	4	54.20	3	54.03	54.20	1	15,074	0.01%
2018/01/16	0	0.00	14	54.41	54.80	-14	14,907	-0.09%
2018/01/15	0	0.00	18	53.96	54.10	-18	14,546	-0.12%
2018/01/12	1	53.10	5	53.10	53.20	-4	14,299	-0.03%
2018/01/11	4	52.90	10	52.90	53.00	-6	14,227	-0.04%
2018/01/10	2	53.10	33	53.13	53.00	-31	14,236	-0.22%
2018/01/09	0	0.00	20	52.29	52.50	-20	14,055	-0.14%
2018/01/08	2	52.50	8	52.44	52.50	-6	13,984	-0.04%
2018/01/05	5	52.10	18	52.01	52.20	-13	13,900	-0.09%
2018/01/04	1	51.60	10	51.65	51.90	-9	13,779	-0.07%
2018/01/03	2	51.45	12	51.46	51.50	-10	13,865	-0.07%
2018/01/02	1	50.50	3	50.87	51.00	-2	13,535	-0.01%