富邦金 (2881)-群益金鼎-東大券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302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-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/04/26	2	67.65	0	68.00	67.60	2	14,280	0.01%
2024/04/24	6	66.77	2	67.10	66.80	4	14,297	0.03%
2024/04/23	0	0.00	14	66.50	66.30	-14	14,674	-0.10%
2024/04/22	5.5	66.10	0.1	66.00	66.20	5.4	14,818	0.04%
2024/04/19	4	64.63	30	66.10	65.00	-26	14,682	-0.18%
2024/04/18	2	65.90	0	0.00	66.30	2	14,312	0.01%
2024/04/17	0.3	65.97	0	0.00	66.00	0.3	14,158	0.00%
2024/04/16	7	66.09	2	65.80	65.70	5	14,009	0.04%
2024/04/15	5.2	67.41	0	0.00	67.40	5.2	13,715	0.04%
2024/04/12	1.1	67.83	20	67.90	67.80	-18.9	13,827	-0.14%
2024/04/11	6	68.55	0	0.00	68.40	6	13,737	0.04%
2024/04/10	0.1	69.70	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	2	69.50	1	69.02	70.00	1	13,590	0.01%
2024/04/08	1	68.60	3.2	68.73	68.70	-2.2	13,482	-0.02%
2024/04/03	20.1	68.90	0	0.00	68.60	20.1	13,479	0.15%
2024/04/02	2	69.35	0	0.00	69.50	2	13,362	0.01%
2024/04/01	0	0.00	1	69.80	69.50	-1	13,371	-0.01%
2024/03/29	0	0.00	0.1	69.20	69.70	-0.1	13,366	0.00%
2024/03/28	13.1	69.33	0	0.00	69.30	13.1	13,306	0.10%
2024/03/27	1	69.40	0	0.00	69.80	1	13,244	0.01%
2024/03/26	1	69.10	0	0.00	69.60	1	13,283	0.01%
2024/03/25	41.1	69.04	0.2	69.10	69.00	40.9	13,373	0.31%
2024/03/22	1	69.50	11.2	69.58	69.60	-10.2	13,255	-0.08%
2024/03/21	20.2	70.00	27.7	70.40	70.70	-7.5	13,122	-0.06%
2024/03/20	30	69.70	32	70.01	69.60	-2	13,290	-0.02%
2024/03/18	30.1	69.10	30.2	69.60	69.50	-0.2	13,834	0.00%
2024/03/15	5.1	69.89	1	69.60	69.60	4.1	13,747	0.03%
2024/03/14	10.1	70.50	3	70.40	70.70	7.1	13,274	0.05%
2024/03/13	15	69.57	1	69.50	69.90	14	13,016	0.11%
2024/03/11	19	69.30	0	0.00	69.20	19	12,911	0.15%
2024/03/08	40	68.70	45.2	68.97	69.20	-5.2	12,838	-0.04%
2024/03/04	10	67.30	3	67.47	67.40	7	12,816	0.05%
2024/03/01	0.1	67.40	1	67.20	67.40	-0.9	12,878	-0.01%
2024/02/29	0.3	67.20	1	67.40	68.00	-0.7	12,846	-0.01%
2024/02/27	0	66.70	0	0.00	66.90	0	12,588	0.00%
2024/02/26	0	0.00	0.1	66.65	66.90	-0.1	12,529	0.00%
2024/02/23	0	0.00	6.1	66.68	66.60	-6.1	12,538	-0.05%
2024/02/22	0	0.00	1	66.40	66.50	-1	12,925	-0.01%
2024/02/21	0.1	66.09	5	66.30	66.30	-4.9	13,007	-0.04%
2024/02/20	0	0.00	5	66.44	66.50	-5	13,092	-0.04%
2024/02/19	0	65.90	0	0.00	66.10	0	13,089	0.00%
2024/02/16	2	65.90	1	65.41	65.90	1	13,316	0.01%
2024/02/15	11	65.45	1.4	65.38	65.30	9.6	13,218	0.07%
2024/02/05	0	64.70	8.8	64.76	64.70	-8.8	12,987	-0.07%
2024/02/02	1	64.70	0	0.00	64.90	1	12,851	0.01%
2024/02/01	0	0.00	3.1	64.73	64.80	-3.1	12,788	-0.02%
2024/01/31	0.3	64.27	6	64.30	64.50	-5.7	12,743	-0.04%
2024/01/30	0	64.50	0	0.00	64.30	0	12,664	0.00%
2024/01/29	0	64.60	0	64.60	64.80	0	12,620	0.00%
2024/01/26	0.3	64.61	2	64.80	64.80	-1.7	12,633	-0.01%
2024/01/25	0	64.50	0	0.00	64.60	0	12,627	0.00%
2024/01/24	0	0.00	5	64.24	64.40	-5	12,680	-0.04%
2024/01/23	0	0.00	1	63.70	63.90	-1	12,652	-0.01%
2024/01/22	1	63.00	45.1	63.50	63.20	-44.1	12,692	-0.35%
2024/01/19	1	62.00	1	63.10	63.00	0	12,624	0.00%
2024/01/18	2	62.00	1.2	62.33	62.30	0.8	12,575	0.01%
2024/01/17	9	62.63	0	0.00	62.30	9	12,378	0.07%
2024/01/16	0	0.00	10.1	63.30	63.20	-10.1	12,011	-0.08%
2024/01/15	0	0.00	1	64.00	64.10	-1	11,979	-0.01%
2024/01/12	1	63.61	0	0.00	64.10	1	12,266	0.01%
2024/01/11	1	64.00	0	0.00	63.90	1	12,340	0.01%
2024/01/10	0.2	63.90	1	64.10	64.00	-0.9	12,641	-0.01%
2024/01/08	0	64.10	2	64.45	64.10	-2	12,707	-0.02%
2024/01/05	1	63.20	0	0.00	63.20	1	12,586	0.01%
2024/01/04	0.1	63.80	70	63.60	63.50	-69.9	12,612	-0.55%
2024/01/03	1	63.50	0	0.00	63.70	1	12,742	0.01%
2024/01/02	5	64.30	0	0.00	64.60	5	12,604	0.04%
2023/12/29	0	0.00	6	64.60	64.80	-6	12,693	-0.05%
2023/12/28	0	0.00	0.1	64.50	64.90	-0.1	12,834	0.00%
2023/12/27	0	0.00	12	64.53	64.60	-12	12,812	-0.09%
2023/12/26	0	0.00	2	64.19	64.30	-2	12,796	-0.02%
2023/12/25	0	0.00	1	63.60	63.70	-1	12,845	-0.01%
2023/12/22	0	0.00	1	63.40	63.50	-1	12,920	-0.01%
2023/12/21	1	63.20	0	0.00	63.40	1	13,057	0.01%
2023/12/20	0	0.00	0	63.90	63.60	0	13,042	0.00%
2023/12/19	0	63.80	0	0.00	63.90	0	13,026	0.00%
2023/12/18	1.1	64.31	104.6	64.32	64.50	-103.5	13,092	-0.79%	大賣/鉅額交易
2023/12/15	0	65.00	1.4	64.99	65.10	-1.4	13,080	-0.01%
2023/12/14	1	64.30	14.3	64.72	65.20	-13.3	12,662	-0.10%
2023/12/13	1	62.80	5	62.70	62.90	-4	11,823	-0.03%
2023/12/12	1	62.90	53	62.78	63.10	-52	11,987	-0.43%
2023/12/11	4	62.88	0	0.00	62.90	4	11,981	0.03%
2023/12/08	5	62.80	5.1	63.30	63.20	-0.1	11,956	0.00%
2023/12/07	5	62.60	0	0.00	63.20	5	11,888	0.04%
2023/12/05	2.1	63.70	3	63.80	64.10	-0.9	11,639	-0.01%
2023/12/04	0	64.20	2.3	64.32	64.40	-2.3	11,562	-0.02%
2023/12/01	1	63.60	0	0.00	63.80	1	11,614	0.01%
2023/11/30	0	64.00	3	64.17	64.40	-3	11,635	-0.03%
2023/11/29	0.1	63.90	0.2	64.10	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	6.4	64.10	63.50	-6.4	11,505	-0.06%
2023/11/24	0	0.00	6	63.80	63.90	-6	11,496	-0.05%
2023/11/22	0	64.40	2	64.60	64.60	-2	11,573	-0.02%
2023/11/21	2	64.50	12	64.58	64.90	-10	11,556	-0.09%
2023/11/20	0	0.00	2.2	63.30	63.50	-2.2	11,121	-0.02%
2023/11/17	0	62.90	8.4	63.09	63.20	-8.3	11,019	-0.08%
2023/11/16	0	0.00	8	62.93	62.90	-8	10,907	-0.07%
2023/11/15	0	0.00	5.1	62.48	62.70	-5.1	10,849	-0.05%
2023/11/14	0	0.00	12	61.80	61.70	-12	10,586	-0.11%
2023/11/13	0	0.00	6.1	61.60	61.70	-6.1	10,655	-0.06%
2023/11/10	4	61.40	0	0.00	61.50	4	10,782	0.04%
2023/11/09	0	61.50	0	0.00	61.70	0	11,043	0.00%
2023/11/06	0	0.00	1	61.50	61.50	-1	11,533	-0.01%
2023/11/03	0	0.00	2.6	61.04	61.30	-2.6	11,525	-0.02%
2023/11/02	0	0.00	11.1	60.93	60.90	-11.1	11,606	-0.10%
2023/11/01	2	60.05	6	60.10	60.00	-4	11,598	-0.03%
2023/10/31	0	0.00	20	59.96	60.10	-20	11,596	-0.17%
2023/10/30	0.7	60.00	1	59.80	59.80	-0.3	11,953	0.00%
2023/10/27	0	0.00	1	59.90	60.30	-1	12,134	-0.01%
2023/10/26	1	59.80	2.1	59.70	59.60	-1.1	12,483	-0.01%
2023/10/25	0	0.00	1	60.20	60.00	-1	12,502	-0.01%
2023/10/24	2.8	59.76	68	59.79	59.90	-65.2	12,831	-0.51%
2023/10/23	3.1	59.77	2	59.80	59.90	1.1	12,972	0.01%
2023/10/20	2	59.45	0	0.00	60.70	2	12,837	0.02%
2023/10/19	0	0.00	37	61.18	61.00	-37	12,622	-0.29%
2023/10/18	0	0.00	22.2	61.35	61.40	-22.2	12,692	-0.17%
2023/10/16	4	60.80	0	0.00	61.00	4	13,008	0.03%
2023/10/13	1	60.70	0	0.00	60.90	1	13,435	0.01%
2023/10/12	0	0.00	0.1	61.20	61.70	-0.1	13,830	0.00%
2023/10/05	0.1	60.60	0	0.00	60.50	0.1	14,091	0.00%
2023/10/04	3.1	59.87	3.4	59.92	59.70	-0.4	14,204	0.00%
2023/10/03	4	60.40	0	0.00	60.50	4	14,058	0.03%
2023/09/28	0	0.00	7	61.14	60.70	-7	14,444	-0.05%
2023/09/27	0	0.00	1	60.50	60.60	-1	14,373	-0.01%
2023/09/26	0.1	60.90	0	0.00	60.60	0.1	14,355	0.00%
2023/09/25	11	61.19	5	61.20	61.30	6	14,201	0.04%
2023/09/22	41	61.32	0	0.00	61.00	41	14,276	0.29%
2023/09/21	33	61.51	0.2	61.60	61.40	32.8	14,252	0.23%
2023/09/18	2	62.60	0	0.00	62.80	2	14,238	0.01%
2023/09/15	1	62.50	0	0.00	62.50	1	14,283	0.01%
2023/09/14	0.1	62.90	0	0.00	62.90	0.1	14,131	0.00%
2023/09/13	0	0.00	1	62.30	62.40	-1	14,265	-0.01%
2023/09/12	0	0.00	2	62.00	62.10	-2	14,457	-0.01%
2023/09/08	0	0.00	20	61.50	61.80	-20	14,636	-0.14%
2023/09/07	3	61.27	0.3	61.70	61.20	2.7	14,888	0.02%
2023/09/06	5.1	61.46	0	0.00	61.40	5.1	14,932	0.03%
2023/09/05	5.3	61.92	0	0.00	61.80	5.3	14,867	0.04%
2023/09/04	3	62.23	0	0.00	62.20	3	15,154	0.02%
2023/09/01	20	63.80	0	0.00	64.80	20	15,252	0.13%
2023/08/31	81	64.32	2.3	64.13	63.60	78.7	15,202	0.52%
2023/08/30	21	64.25	1	64.30	64.50	20	15,332	0.13%
2023/08/29	20	64.10	0	0.00	64.40	20	15,360	0.13%
2023/08/28	2	63.70	0	0.00	64.10	2	15,470	0.01%
2023/08/25	1.1	62.60	3	63.33	62.80	-1.9	15,792	-0.01%
2023/08/24	37	63.20	0	0.00	63.30	37	15,792	0.23%
2023/08/23	2	62.85	0	0.00	62.80	2	15,914	0.01%
2023/08/22	5	62.70	0	0.00	62.80	5	15,989	0.03%
2023/08/21	50	62.80	10	63.20	63.10	40	16,090	0.25%
2023/08/18	3	62.37	0.3	62.43	62.40	2.7	16,100	0.02%
2023/08/17	5	62.22	5.1	62.00	62.50	0	16,188	0.00%
2023/08/16	3	62.47	20	62.50	62.50	-17	16,093	-0.11%
2023/08/15	3.2	63.81	0	0.00	63.50	3.2	16,282	0.02%
2023/08/14	6.1	63.93	0	0.00	63.90	6.1	16,421	0.04%
2023/08/11	0	0.00	1	65.80	65.40	-1	16,400	-0.01%
2023/08/10	5	65.40	1	65.30	65.40	4	16,416	0.02%
2023/08/09	0.1	65.20	5	65.30	65.30	-4.9	16,407	-0.03%
2023/08/07	0	0.00	4	65.38	65.50	-4	16,382	-0.02%
2023/08/04	7	64.63	2	64.90	64.80	5	16,316	0.03%
2023/08/02	7	64.94	3	65.20	65.10	4	16,297	0.02%
2023/08/01	13	66.16	0.2	65.80	66.50	12.9	15,960	0.08%
2023/07/31	21	66.08	1	65.79	65.50	20	15,665	0.13%
2023/07/28	3.1	65.40	1	65.40	65.40	2.1	15,362	0.01%
2023/07/27	4	64.83	34	65.56	65.50	-30	15,296	-0.20%
2023/07/26	21.4	63.01	88	63.61	64.50	-66.7	15,046	-0.44%
2023/07/25	4	62.95	1	62.90	62.90	3	15,020	0.02%
2023/07/24	39	62.81	0	0.00	62.60	39	15,005	0.26%
2023/07/21	8	62.94	0	0.00	63.00	8	15,021	0.05%
2023/07/20	3	63.40	0.5	63.50	63.50	2.5	14,889	0.02%
2023/07/19	35.3	64.78	6.1	64.79	64.80	29.2	14,630	0.20%
2023/07/18	1.2	65.82	22	65.17	65.60	-20.8	14,191	-0.15%
2023/07/17	6	64.57	4.2	64.34	65.00	1.9	13,720	0.01%
2023/07/14	1	62.30	35	62.24	62.50	-34	13,211	-0.26%
2023/07/13	0	0.00	3	61.80	61.70	-3	13,027	-0.02%
2023/07/12	30	61.82	6	61.75	62.00	24	12,912	0.19%
2023/07/11	7	61.37	14	61.36	61.40	-7	12,824	-0.05%
2023/07/10	80	60.51	0	0.00	60.20	80	12,675	0.63%
2023/07/07	15.1	59.87	0	0.00	60.00	15.1	12,651	0.12%
2023/07/06	13	60.35	0	0.00	60.30	13	12,548	0.10%
2023/07/05	0	0.00	0.6	61.20	61.00	-0.6	12,260	0.00%
2023/07/04	15	60.90	0	0.00	60.90	15	12,220	0.12%
2023/07/03	0	0.00	3	61.30	61.30	-3	12,203	-0.02%
2023/06/30	40	61.10	0	0.00	60.80	40	12,278	0.33%
2023/06/28	0	61.10	16	61.30	61.40	-16	12,081	-0.13%
2023/06/27	2	60.65	0	0.00	60.60	2	12,038	0.02%
2023/06/26	9	60.89	0	0.00	60.80	9	11,997	0.08%
2023/06/21	0	61.20	2.1	61.30	61.40	-2	11,924	-0.02%
2023/06/19	34	61.07	1	61.00	61.30	33	12,081	0.27%
2023/06/16	16.1	61.58	32	61.40	61.10	-16	12,007	-0.13%
2023/06/15	1	61.40	48.1	61.60	61.60	-47.1	11,954	-0.39%
2023/06/14	0	61.50	4	61.85	61.80	-4	12,219	-0.03%
2023/06/13	0.1	61.30	3.1	61.00	61.10	-2.9	12,343	-0.02%
2023/06/12	0.1	61.30	2	61.65	61.20	-2	12,213	-0.02%
2023/06/09	37	61.19	0	0.00	61.20	37	12,360	0.30%
2023/06/08	20	60.99	0	0.00	60.80	20	12,494	0.16%
2023/06/07	9	61.70	0	0.00	61.80	9	12,352	0.07%
2023/06/06	0	0.00	5.2	61.72	61.90	-5.2	12,304	-0.04%
2023/06/05	4	62.40	14	61.44	61.70	-10	12,299	-0.08%
2023/06/02	1	60.50	0	0.00	60.60	1	12,012	0.01%
2023/06/01	14	60.26	0	0.00	60.40	14	12,041	0.12%
2023/05/31	0	61.00	0.1	61.00	60.80	-0.1	11,927	0.00%
2023/05/30	1	61.20	0	0.00	60.80	1	11,582	0.01%
2023/05/29	0	0.00	24	61.28	61.10	-24	11,633	-0.21%
2023/05/26	0.1	60.80	1	60.20	60.50	-0.9	11,608	-0.01%
2023/05/25	18	60.41	1	60.80	60.40	17	11,589	0.15%
2023/05/24	12	60.74	60	61.15	61.40	-48	11,565	-0.42%
2023/05/23	0	0.00	15	61.33	61.40	-15	11,496	-0.13%
2023/05/22	0	0.00	0.8	61.60	61.70	-0.8	11,417	-0.01%
2023/05/19	2	61.80	10.2	61.50	61.60	-8.2	11,470	-0.07%
2023/05/18	0.1	60.70	11	60.79	61.10	-10.9	11,160	-0.10%
2023/05/17	51	59.80	2.1	60.05	60.20	49	10,900	0.45%
2023/05/16	0	0.00	2	59.75	59.80	-2	10,761	-0.02%
2023/05/15	7	59.17	3	59.47	59.40	4	10,721	0.04%
2023/05/12	55	59.17	0	0.00	59.00	55	10,668	0.52%
2023/05/11	10	59.70	6.1	59.67	59.50	4	10,614	0.04%
2023/05/10	3	59.10	0	0.00	59.20	3	10,585	0.03%
2023/05/09	4	59.23	0	0.00	59.50	4	10,632	0.04%
2023/05/08	1.2	59.40	3	59.40	59.40	-1.8	10,733	-0.02%
2023/05/05	0	0.00	3	59.10	59.10	-3	10,707	-0.03%
2023/05/04	0	58.90	0	0.00	59.10	0	10,960	0.00%
2023/05/03	3	58.57	0.3	58.70	58.60	2.7	11,141	0.02%
2023/05/02	10	58.79	1.1	59.00	58.80	8.9	11,425	0.08%
2023/04/28	1	59.00	6.2	59.13	59.00	-5.2	11,833	-0.04%
2023/04/27	1	57.70	3	57.80	57.70	-2	11,860	-0.02%
2023/04/26	2	57.20	0	0.00	57.80	2	11,935	0.02%
2023/04/24	0	57.90	9	57.90	58.10	-9	11,882	-0.08%
2023/04/21	0	0.00	5	58.20	57.90	-5	12,012	-0.04%
2023/04/19	1	58.69	5	58.50	58.20	-4	12,308	-0.03%
2023/04/18	0.1	58.40	0	0.00	58.60	0.1	12,313	0.00%
2023/04/17	0	0.00	2	58.55	58.50	-2	12,462	-0.02%
2023/04/14	2	58.45	2	58.55	58.60	0	12,465	0.00%
2023/04/13	0	57.40	0	0.00	57.40	0	12,353	0.00%
2023/04/12	2	57.05	0	57.10	57.30	2	12,300	0.02%
2023/04/11	61.1	56.90	1	56.90	57.10	60.1	12,297	0.49%
2023/04/10	42	57.04	0	0.00	57.10	42	12,282	0.34%
2023/04/06	1.1	56.60	0	0.00	56.80	1.1	12,256	0.01%
2023/03/31	1	56.60	0	0.00	56.50	1	12,223	0.01%
2023/03/30	0.3	56.88	0	0.00	56.80	0.3	12,212	0.00%
2023/03/29	5	56.80	0	0.00	56.90	5	12,306	0.04%
2023/03/28	0.1	56.50	1.1	56.41	56.50	-1	12,543	-0.01%
2023/03/27	3.1	56.14	0	56.40	56.30	3.1	12,707	0.02%
2023/03/24	2	56.30	0	0.00	56.30	2	13,079	0.02%
2023/03/23	1	56.40	0	0.00	56.50	1	13,077	0.01%
2023/03/22	1.1	56.20	0	0.00	56.20	1.1	13,097	0.01%
2023/03/21	1.1	55.13	0	0.00	55.30	1.1	13,028	0.01%
2023/03/20	11.3	55.17	5	55.00	55.00	6.3	13,252	0.05%
2023/03/17	2.6	55.80	1	55.50	55.50	1.6	13,148	0.01%
2023/03/16	15.5	55.25	10	55.10	55.10	5.5	13,023	0.04%
2023/03/15	1.2	56.74	0	0.00	56.50	1.2	12,799	0.01%
2023/03/14	5	56.88	0	0.00	56.70	5	12,817	0.04%
2023/03/13	7	57.54	1.1	57.50	57.70	6	12,695	0.05%
2023/03/10	5.2	58.49	1.5	58.33	58.30	3.7	12,600	0.03%
2023/03/09	3.1	59.57	1	59.70	59.40	2.1	12,587	0.02%
2023/03/08	5	59.80	0	0.00	60.00	5	13,017	0.04%
2023/03/07	3	59.67	0	60.00	59.80	3	13,258	0.02%
2023/03/06	0	0.00	1	59.70	60.00	-1	13,412	-0.01%
2023/03/03	0	0.00	6.1	59.59	59.50	-6.1	13,565	-0.04%
2023/03/02	6	58.97	3.2	59.59	59.40	2.8	13,702	0.02%
2023/03/01	1.2	59.06	0	0.00	59.00	1.2	13,838	0.01%
2023/02/23	0	0.00	0	60.00	59.80	0	13,705	0.00%
2023/02/22	0.2	59.90	2.2	59.73	59.90	-2	13,657	-0.01%
2023/02/21	1.1	60.12	0.9	60.28	60.20	0.2	13,571	0.00%
2023/02/20	2.1	60.65	0.7	60.80	60.70	1.3	13,746	0.01%
2023/02/17	0	0.00	1	60.30	60.30	-1	13,818	-0.01%
2023/02/16	1	59.60	0	0.00	59.40	1	13,941	0.01%
2023/02/15	2	59.25	2	59.95	59.50	0	14,446	0.00%
2023/02/14	0	0.00	1	60.00	60.10	-1	14,414	-0.01%
2023/02/13	0	0.00	1	58.60	59.50	-1	14,449	-0.01%
2023/02/10	0.1	59.00	0.1	59.00	58.90	0	14,442	0.00%
2023/02/08	0.1	59.30	0	0.00	59.20	0.1	14,506	0.00%
2023/02/07	2	59.65	0	0.00	59.40	2	14,443	0.01%
2023/02/06	3.1	59.31	0	59.40	59.40	3	14,380	0.02%
2023/02/03	2	60.50	0	0.00	59.80	2	14,258	0.01%
2023/02/01	1	59.60	50.6	59.74	60.00	-49.6	14,100	-0.35%
2023/01/31	0.1	60.70	1	60.80	60.20	-1	14,018	-0.01%
2023/01/30	3	59.80	2	60.79	61.00	1	13,815	0.01%
2023/01/17	5	60.00	1	59.40	59.80	4	13,454	0.03%
2023/01/16	1.2	59.13	41	59.40	59.40	-39.8	13,298	-0.30%
2023/01/13	0	0.00	25	59.50	58.70	-25	13,228	-0.19%
2023/01/12	0	0.00	1	58.70	58.90	-1	13,367	-0.01%
2023/01/11	62.1	58.26	2.3	58.66	58.10	59.8	13,519	0.44%
2023/01/10	0	59.00	0	0.00	59.20	0	13,552	0.00%
2023/01/09	5	59.60	0	0.00	59.60	5	13,546	0.04%
2023/01/06	10	58.25	0.1	58.30	58.50	10	13,433	0.07%
2023/01/05	0.1	57.90	2	58.10	58.50	-1.9	13,640	-0.01%
2023/01/04	1	57.10	0	0.00	57.20	1	13,576	0.01%
2023/01/03	0	55.90	0	0.00	56.40	0	13,773	0.00%
2022/12/30	0.1	56.50	0	0.00	56.30	0.1	13,759	0.00%
2022/12/29	14	56.01	0	0.00	56.00	14	13,846	0.10%
2022/12/28	0	0.00	21	56.50	56.70	-21	13,972	-0.15%
2022/12/27	3	57.10	0	0.00	57.10	3	14,063	0.02%
2022/12/23	0	56.80	0	0.00	56.70	0	14,784	0.00%
2022/12/22	0	0.00	5	56.60	56.80	-5	15,006	-0.03%
2022/12/21	0	0.00	1	56.30	56.20	-1	15,258	-0.01%
2022/12/20	42	55.92	1.3	56.28	56.20	40.8	15,379	0.27%
2022/12/19	1	56.40	1	56.70	56.60	0	15,446	0.00%
2022/12/16	18.1	56.37	0	0.00	56.10	18.1	15,360	0.12%
2022/12/15	1	56.90	0.1	57.40	57.30	0.9	15,307	0.01%
2022/12/13	1.1	57.41	0	0.00	57.60	1.1	15,523	0.01%
2022/12/12	64	55.70	66	56.74	57.50	-2	15,523	-0.01%
2022/12/09	0	0.00	3	57.60	57.50	-3	15,492	-0.02%
2022/12/08	3	57.07	0	0.00	57.00	3	15,543	0.02%
2022/12/07	1	58.50	0	0.00	58.20	1	15,569	0.01%
2022/12/06	0	0.00	8	58.46	58.40	-8	15,598	-0.05%
2022/12/05	3	59.67	0	0.00	59.20	3	15,665	0.02%
2022/12/02	1	59.60	1	60.00	60.10	0	15,697	0.00%
2022/12/01	9	60.53	3	60.43	60.40	6	15,818	0.04%
2022/11/30	4	60.30	0.3	60.00	60.80	3.7	15,651	0.02%
2022/11/29	3	58.77	2	58.80	59.60	1	15,187	0.01%
2022/11/28	1	58.00	0	0.00	57.90	1	14,933	0.01%
2022/11/25	21	57.67	1	58.00	57.90	20	14,874	0.13%
2022/11/24	16	57.53	1.4	57.57	57.70	14.6	14,815	0.10%
2022/11/23	6	57.03	2.1	57.10	57.10	3.9	14,784	0.03%
2022/11/21	1	55.21	0	0.00	55.50	1	14,781	0.01%
2022/11/18	1	55.30	2.3	55.24	55.30	-1.3	14,865	-0.01%
2022/11/17	1	54.80	5	55.06	55.50	-4	14,939	-0.03%
2022/11/16	0	0.00	6	56.03	55.50	-6	15,000	-0.04%
2022/11/15	11	56.12	2.1	56.05	56.40	9	14,972	0.06%
2022/11/14	18	55.73	11	55.90	56.30	7	14,896	0.05%
2022/11/11	2	54.80	55.2	55.12	55.50	-53.2	14,748	-0.36%
2022/11/10	1.2	53.02	0	0.00	52.80	1.2	14,303	0.01%
2022/11/09	12.1	53.20	2.1	53.41	53.70	10	14,324	0.07%
2022/11/07	0	52.00	13	52.15	52.80	-13	14,314	-0.09%
2022/11/04	2	51.55	1.4	51.45	51.50	0.7	14,616	0.00%
2022/11/03	2	51.50	2	51.70	51.70	0	14,659	0.00%
2022/11/02	1	51.80	0.1	52.00	51.90	0.9	14,696	0.01%
2022/10/31	10	51.30	0	0.00	51.00	10	15,003	0.07%
2022/10/28	0	0.00	2	51.30	51.50	-2	15,117	-0.01%
2022/10/27	1.2	51.18	4	50.90	51.10	-2.8	15,265	-0.02%
2022/10/26	4	50.43	5	50.40	50.40	-1	15,365	-0.01%
2022/10/25	15.2	49.53	0	0.00	49.95	15.2	15,349	0.10%
2022/10/24	0	0.00	1	50.10	49.80	-1	15,418	-0.01%
2022/10/21	0.1	49.75	0	0.00	49.65	0.1	15,610	0.00%
2022/10/20	2	49.50	0	0.00	49.95	2	16,274	0.01%
2022/10/19	0	0.00	2	50.80	50.40	-2	16,593	-0.01%
2022/10/18	3.1	50.33	2	50.40	50.50	1.1	16,666	0.01%
2022/10/17	1.1	48.14	0	0.00	48.70	1.1	16,711	0.01%
2022/10/14	5.1	48.62	3	48.58	48.45	2.1	16,847	0.01%
2022/10/13	6.4	48.78	12	48.23	48.15	-5.6	17,060	-0.03%
2022/10/12	6.1	49.77	5	49.70	49.60	1.1	17,138	0.01%
2022/10/11	2.1	49.70	4	49.65	49.50	-1.9	17,391	-0.01%
2022/10/06	0	50.70	0	0.00	50.70	0	17,702	0.00%
2022/10/05	5	50.76	10	50.60	50.60	-5	17,977	-0.03%
2022/10/04	14	49.01	6	49.08	49.45	8	18,198	0.04%
2022/10/03	2.2	48.95	3	49.07	48.90	-0.8	18,097	0.00%
2022/09/30	6.3	49.57	6	49.43	49.90	0.3	18,121	0.00%
2022/09/29	4.4	50.27	2	50.50	50.30	2.4	17,935	0.01%
2022/09/28	12.1	50.41	7	50.74	50.10	5.1	17,904	0.03%
2022/09/27	14.1	51.97	2	52.00	51.90	12.1	17,867	0.07%
2022/09/26	3.5	52.59	13	52.95	52.90	-9.5	17,813	-0.05%
2022/09/23	2.1	54.18	5	54.30	53.80	-2.9	17,932	-0.02%
2022/09/22	15	53.33	3	53.90	54.40	12	18,087	0.07%
2022/09/21	4	56.95	0	0.00	56.50	4	17,955	0.02%
2022/09/20	1	56.90	15	56.90	56.90	-14	17,821	-0.08%
2022/09/16	1	56.50	0	0.00	56.50	1	17,869	0.01%
2022/09/15	2	57.20	0	0.00	56.80	2	17,757	0.01%
2022/09/14	10.1	56.71	0	0.00	56.70	10.1	17,795	0.06%
2022/09/13	2.1	57.90	2	57.60	57.70	0.1	17,951	0.00%
2022/09/08	3	56.27	0	0.00	56.50	3	18,203	0.02%
2022/09/07	3.5	56.25	2	56.10	56.10	1.5	18,272	0.01%
2022/09/06	1	56.70	0	0.00	56.90	1	18,236	0.01%
2022/09/05	1.1	56.42	5	56.64	56.60	-4	18,410	-0.02%
2022/09/02	5	56.92	1	57.00	56.60	4	18,653	0.02%
2022/09/01	4	56.88	3	56.73	57.10	1	18,831	0.01%
2022/08/31	0.3	57.60	0	0.00	57.40	0.3	18,843	0.00%
2022/08/30	1	57.60	0	0.00	57.30	1	18,747	0.01%
2022/08/29	1	57.40	1	57.60	57.60	0	18,924	0.00%
2022/08/26	1	58.60	1	58.50	58.50	0	18,938	0.00%
2022/08/25	2.5	58.57	2	58.70	58.30	0.5	18,981	0.00%
2022/08/23	1.1	58.21	0	0.00	58.20	1.1	20,315	0.01%
2022/08/22	4	58.80	2	59.00	58.80	2	20,608	0.01%
2022/08/19	1	59.80	4	59.80	60.00	-3	20,843	-0.01%
2022/08/18	1.1	59.91	0	0.00	60.00	1.1	21,181	0.00%
2022/08/17	0.1	60.40	0	0.00	60.50	0.1	21,624	0.00%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/11	8.1	59.70	7	59.80	59.90	1.1	22,914	0.00%
2022/08/10	1	58.00	0	0.00	58.20	1	23,040	0.00%
2022/08/09	0	0.00	1	57.80	57.90	-1	23,536	0.00%
2022/08/08	2	57.55	2	58.30	58.10	0	24,189	0.00%
2022/08/05	0	0.00	1	56.90	57.00	-1	24,727	0.00%
2022/08/04	1	55.90	1	56.00	56.00	0	25,216	0.00%
2022/08/02	2.3	55.78	0	0.00	56.60	2.3	25,976	0.01%
2022/08/01	1	56.50	0	0.00	56.60	1	26,481	0.00%
2022/07/29	6.5	56.09	4	56.55	56.10	2.5	27,374	0.01%
2022/07/28	2	56.15	0	0.00	56.30	2	27,378	0.01%
2022/07/27	11.4	54.93	0	0.00	55.30	11.4	27,223	0.04%
2022/07/26	15	59.07	10	59.40	59.20	5	26,627	0.02%
2022/07/25	0	0.00	3	58.30	59.20	-3	26,269	-0.01%
2022/07/22	31	58.35	0	0.00	58.40	31	26,169	0.12%
2022/07/21	5.1	57.69	11	57.89	58.40	-5.9	26,216	-0.02%
2022/07/20	5.3	59.00	2	59.30	58.10	3.3	26,099	0.01%
2022/07/19	56	58.63	50	59.10	58.60	6	26,050	0.02%
2022/07/18	4	58.75	21	59.37	59.60	-17	25,942	-0.07%
2022/07/15	9	57.63	0	0.00	57.30	9	25,728	0.04%
2022/07/14	12	57.99	2	58.40	58.30	10	25,586	0.04%
2022/07/13	4	57.68	3	58.73	58.70	1	25,488	0.00%
2022/07/12	13.7	56.37	4	56.43	55.80	9.7	25,377	0.04%
2022/07/11	0	58.51	2	58.20	58.20	-2	25,036	-0.01%
2022/07/08	12	59.05	21	59.56	58.90	-9	25,076	-0.04%
2022/07/07	8	59.21	10	59.50	59.20	-2	24,927	-0.01%
2022/07/06	0.1	58.85	10	58.50	58.20	-9.9	24,827	-0.04%
2022/07/05	0	0.00	2	59.05	60.30	-2	24,783	-0.01%
2022/07/04	7.2	58.52	0	0.00	57.90	7.2	24,607	0.03%
2022/07/01	2.6	58.37	19	58.61	58.30	-16.4	24,789	-0.07%
2022/06/30	33	59.98	1	60.00	59.80	32	24,569	0.13%
2022/06/29	0	61.20	0	0.00	60.80	0	24,593	0.00%
2022/06/28	1	61.30	0	0.00	61.60	1	24,565	0.00%
2022/06/27	0.1	62.50	0	0.00	61.90	0.1	24,701	0.00%
2022/06/23	0	61.20	1	61.00	61.10	-1	24,684	0.00%
2022/06/22	18	62.73	0	0.00	61.70	18	24,595	0.07%
2022/06/21	5	62.52	5	63.08	63.20	0	24,682	0.00%
2022/06/20	1	60.60	5	60.16	60.20	-4	24,679	-0.02%
2022/06/17	0.1	61.30	1	60.80	60.80	-0.9	24,543	0.00%
2022/06/16	5	62.36	1	61.90	61.90	4	24,428	0.02%
2022/06/15	0.7	62.00	0	0.00	61.80	0.7	24,586	0.00%
2022/06/14	1	62.20	0	0.00	62.00	1	24,679	0.00%
2022/06/13	5	61.76	2	62.10	61.80	3	24,582	0.01%
2022/06/10	5	62.88	0	0.00	62.90	5	24,422	0.02%
2022/06/09	4	63.33	0	0.00	63.40	4	24,384	0.02%
2022/06/08	0	63.80	2	63.80	63.80	-2	24,372	-0.01%
2022/06/07	0	0.00	3	63.80	63.40	-3	24,563	-0.01%
2022/06/06	3.1	63.34	2	64.10	64.00	1.1	24,544	0.00%
2022/06/02	5	63.64	4	63.70	63.70	1	25,130	0.00%
2022/06/01	0	0.00	2	63.65	63.60	-2	25,783	-0.01%
2022/05/31	7	63.76	3	63.93	64.10	4	25,952	0.02%
2022/05/30	9	62.43	5	62.70	63.20	4	24,693	0.02%
2022/05/27	4	60.90	38.2	61.37	61.30	-34.2	24,505	-0.14%
2022/05/26	8	60.01	5	60.12	59.70	3	24,455	0.01%
2022/05/25	56.3	59.45	11	59.48	59.50	45.3	24,745	0.18%
2022/05/24	8	60.29	1	60.30	60.10	7	24,729	0.03%
2022/05/23	22.4	60.48	1	60.50	60.50	21.4	24,463	0.09%
2022/05/20	1	62.00	2	62.00	61.80	-1	24,138	0.00%
2022/05/19	10.3	61.72	0	0.00	61.60	10.3	23,987	0.04%
2022/05/18	52.3	62.62	59	62.96	63.70	-6.7	23,626	-0.03%
2022/05/17	5.4	61.98	0	0.00	61.60	5.4	23,407	0.02%
2022/05/16	3.1	62.45	7	62.07	62.40	-3.9	23,070	-0.02%
2022/05/13	8	63.10	1	63.30	63.50	7	22,557	0.03%
2022/05/12	18.2	64.49	2	63.90	63.30	16.2	22,023	0.07%
2022/05/11	12.2	66.02	5	66.00	66.20	7.2	21,432	0.03%
2022/05/10	23	66.73	11.4	66.68	67.10	11.6	21,167	0.05%
2022/05/09	17.3	68.53	29	69.20	67.80	-11.7	20,607	-0.06%
2022/05/06	19.2	70.91	3	71.47	71.30	16.2	20,087	0.08%
2022/05/05	5	74.46	1	74.80	74.50	4	19,489	0.02%
2022/05/04	1	74.60	22	74.24	74.60	-21	19,498	-0.11%
2022/05/03	0	0.00	10	73.90	73.70	-10	19,964	-0.05%
2022/04/29	12	73.68	6	74.38	74.40	6	20,183	0.03%
2022/04/28	4	73.15	3	73.03	73.40	1	20,493	0.00%
2022/04/27	1	73.20	0	0.00	73.20	1	20,536	0.00%
2022/04/26	0.1	74.80	1	75.10	75.10	-1	20,477	0.00%
2022/04/25	2	74.60	1	74.10	74.80	1	20,531	0.00%
2022/04/22	0	0.00	1	75.00	75.90	-1	20,641	0.00%
2022/04/21	1	74.20	1.4	74.57	74.60	-0.4	20,967	0.00%
2022/04/20	1	73.80	2	74.45	74.90	-1	21,629	0.00%
2022/04/19	1	74.19	1	73.80	73.50	0	22,024	0.00%
2022/04/18	2	74.10	1.3	73.84	73.90	0.7	23,113	0.00%
2022/04/15	1	75.30	1	75.80	75.10	0	23,008	0.00%
2022/04/14	1	75.70	0	0.00	75.60	1	23,233	0.00%
2022/04/13	0	0.00	1	76.00	76.40	-1	23,341	0.00%
2022/04/12	10	75.70	10	76.14	75.80	0	23,389	0.00%
2022/04/11	0	0.00	21	76.62	76.50	-21	23,312	-0.09%
2022/04/08	11.1	76.04	3.2	76.12	76.30	7.9	23,313	0.03%
2022/04/07	1	76.50	11	76.56	76.00	-10	23,325	-0.04%
2022/04/06	11	77.00	13	77.18	77.50	-2	23,191	-0.01%
2022/04/01	10	76.70	4	76.80	77.10	6	23,165	0.03%
2022/03/31	0	0.00	0.1	76.70	76.50	-0.1	22,973	0.00%
2022/03/30	10.1	76.00	9.3	75.90	76.10	0.8	22,906	0.00%
2022/03/28	3	74.70	0	0.00	75.10	3	22,732	0.01%
2022/03/25	1	75.00	0	0.00	75.00	1	22,702	0.00%
2022/03/24	8	74.85	4	75.35	75.50	4	22,799	0.02%
2022/03/23	14.1	75.26	15	76.05	75.90	-1	24,044	0.00%
2022/03/22	0	74.00	0	0.00	74.30	0	23,782	0.00%
2022/03/21	1	74.00	1	74.00	74.30	0	23,744	0.00%
2022/03/18	13	75.24	0	0.00	74.30	13	23,722	0.05%
2022/03/17	42	74.51	12.2	74.58	74.80	29.9	23,610	0.13%
2022/03/16	2.2	73.05	1	72.90	73.10	1.2	23,482	0.00%
2022/03/15	1.1	72.33	0.8	72.50	72.70	0.3	23,502	0.00%
2022/03/11	6.1	72.85	0	0.00	72.70	6.1	23,716	0.03%
2022/03/10	22	73.37	5	73.78	73.80	17	23,731	0.07%
2022/03/09	6.1	71.97	9	71.94	71.70	-2.9	23,650	-0.01%
2022/03/08	13.2	70.47	23	70.69	70.60	-9.8	23,509	-0.04%
2022/03/07	8	72.00	38	72.32	71.70	-30	22,942	-0.13%
2022/03/04	16.1	74.53	1	74.40	74.40	15.1	22,811	0.07%
2022/03/03	6	75.67	0	0.00	75.60	6	22,695	0.03%
2022/03/02	2	75.40	0	0.00	75.60	2	23,078	0.01%
2022/03/01	0	0.00	69	75.44	76.20	-69	22,997	-0.30%
2022/02/25	11.1	75.05	3	74.93	75.10	8.1	22,848	0.04%
2022/02/24	1.3	75.85	14	75.56	75.90	-12.7	22,426	-0.06%
2022/02/23	2.2	76.29	0	0.00	76.50	2.2	22,153	0.01%
2022/02/22	4.1	76.41	2	76.30	76.50	2.1	22,435	0.01%
2022/02/21	1	77.20	0	0.00	77.60	1	22,575	0.00%
2022/02/18	6	77.85	2	77.75	77.80	4	23,102	0.02%
2022/02/17	2	77.90	19.1	78.09	78.20	-17.1	23,247	-0.07%
2022/02/16	0	0.00	2	77.50	77.80	-2	23,189	-0.01%
2022/02/15	7	76.99	3	77.33	76.60	4	23,115	0.02%
2022/02/14	1.1	76.22	6	76.33	76.10	-4.9	23,054	-0.02%
2022/02/11	9.1	77.04	5	77.06	77.30	4.1	23,073	0.02%
2022/02/10	2	76.90	4	76.90	77.40	-2	23,110	-0.01%
2022/02/09	6	76.73	0	0.00	77.10	6	23,163	0.03%
2022/02/08	5	77.12	4	77.12	76.80	1	23,129	0.00%
2022/02/07	37	76.44	12	76.58	77.10	25	23,051	0.11%
2022/01/26	2.3	75.57	0	0.00	75.60	2.3	22,821	0.01%
2022/01/25	9.1	75.41	52	75.49	75.50	-42.9	23,018	-0.19%
2022/01/24	26.2	75.82	11.5	76.17	76.50	14.7	22,773	0.06%
2022/01/21	20.1	76.91	1	76.70	76.70	19.1	23,084	0.08%
2022/01/20	7	78.30	0	0.00	78.30	7	22,715	0.03%
2022/01/19	2.1	79.10	0	0.00	78.80	2.1	22,644	0.01%
2022/01/18	3	79.47	4	79.33	79.40	-1	22,617	0.00%
2022/01/17	5.2	78.90	1	79.30	78.90	4.2	22,492	0.02%
2022/01/14	1.5	80.36	11	80.30	80.40	-9.5	22,259	-0.04%
2022/01/13	41	80.96	11	81.13	81.60	30	21,985	0.14%
2022/01/12	9.1	79.20	8.5	79.84	80.00	0.6	21,365	0.00%
2022/01/11	38	78.19	27.1	78.51	79.90	10.9	20,931	0.05%
2022/01/10	0.2	75.80	0	0.00	76.40	0.2	19,839	0.00%
2022/01/07	2	76.05	2	75.95	75.70	0	19,874	0.00%
2022/01/06	2	75.35	1	75.30	75.90	1	19,670	0.01%
2022/01/05	2.1	75.36	2	75.50	75.70	0.1	19,602	0.00%
2022/01/04	11	75.57	1	75.50	75.30	10	19,658	0.05%
2022/01/03	4.1	75.40	0	0.00	75.30	4.1	19,625	0.02%
2021/12/30	2.9	76.40	0	0.00	76.30	2.9	19,745	0.01%
2021/12/29	8.8	76.36	2	76.35	76.60	6.8	19,899	0.03%
2021/12/28	0	0.00	1	75.90	75.90	-1	19,971	-0.01%
2021/12/27	5	75.40	4	75.30	75.20	1	20,035	0.00%
2021/12/24	5	74.90	1	75.20	75.20	4	20,450	0.02%
2021/12/23	1	74.70	0	0.00	74.80	1	20,499	0.00%
2021/12/22	2.1	74.45	3	74.53	74.40	-0.9	20,660	0.00%
2021/12/21	5	75.00	1.1	75.05	74.80	3.9	20,663	0.02%
2021/12/20	6	74.15	0	0.00	74.10	6	20,665	0.03%
2021/12/17	2	75.05	0	0.00	74.30	2	20,632	0.01%
2021/12/16	2	74.55	20	74.70	74.90	-18	19,329	-0.09%
2021/12/15	1.2	74.65	0	0.00	74.60	1.2	19,813	0.01%
2021/12/14	3	74.93	4	75.15	74.90	-1	20,293	0.00%
2021/12/13	3	76.20	2.1	76.17	75.70	0.9	20,323	0.00%
2021/12/10	7	75.93	1	76.10	75.90	6	20,383	0.03%
2021/12/09	0	75.85	6	75.75	76.00	-6	20,596	-0.03%
2021/12/08	1.1	75.11	2	75.50	76.00	-0.9	21,110	0.00%
2021/12/07	6.2	74.95	3	74.90	75.30	3.2	20,922	0.02%
2021/12/06	1	74.00	1	74.10	74.10	0	20,895	0.00%
2021/12/03	4.2	73.98	0	0.00	73.90	4.2	21,114	0.02%
2021/12/02	1	73.60	1	74.00	73.70	0	21,136	0.00%
2021/12/01	11	74.15	4	74.33	74.10	7	21,743	0.03%
2021/11/30	4	73.40	1	73.40	73.10	3	22,098	0.01%
2021/11/29	65.7	73.50	11	73.54	73.50	54.7	21,815	0.25%
2021/11/26	55	74.49	2	74.20	74.20	53	21,766	0.24%
2021/11/25	0	74.55	0	0.00	74.30	0	21,798	0.00%
2021/11/24	1	74.60	0	0.00	74.40	1	22,013	0.00%
2021/11/23	0	74.70	0	0.00	74.30	0	22,200	0.00%
2021/11/22	4	74.40	47	74.26	74.40	-43	22,115	-0.19%
2021/11/19	10.2	75.30	22	74.99	74.80	-11.9	22,104	-0.05%
2021/11/18	1	76.00	0	0.00	76.40	1	22,093	0.00%
2021/11/17	15	75.69	14	75.52	76.10	1	22,097	0.00%
2021/11/16	2	73.75	1	73.80	74.00	1	21,727	0.00%
2021/11/15	46	74.11	16.1	73.91	74.00	29.9	21,793	0.14%
2021/11/12	5.1	73.30	1	73.30	73.30	4.1	21,758	0.02%
2021/11/11	1	73.00	0	0.00	73.00	1	21,928	0.00%
2021/11/10	48	72.99	12	72.96	73.00	36	22,005	0.16%
2021/11/09	3	73.23	0	0.00	73.10	3	21,976	0.01%
2021/11/08	4	72.98	8	73.22	73.60	-4	22,005	-0.02%
2021/11/05	36.1	72.45	14	72.29	72.50	22.1	22,472	0.10%
2021/11/04	7	72.57	1	72.60	72.50	6	22,426	0.03%
2021/11/03	40	72.44	2	72.45	72.70	38	22,518	0.17%
2021/11/02	15.2	72.74	4	72.88	72.60	11.2	22,465	0.05%
2021/11/01	1	73.10	7	73.10	73.10	-6	22,134	-0.03%
2021/10/29	13.2	73.52	10.1	73.50	73.60	3.1	21,917	0.01%
2021/10/28	2	74.55	2	74.50	74.50	0	21,354	0.00%
2021/10/27	1	74.51	0	0.00	75.00	1	21,533	0.00%
2021/10/25	4	74.45	10	74.40	74.80	-6	21,970	-0.03%
2021/10/22	0	74.30	1	74.10	74.10	-1	22,412	0.00%
2021/10/21	0	0.00	1	74.80	74.80	-1	22,994	0.00%
2021/10/20	1	74.30	0	0.00	74.30	1	23,928	0.00%
2021/10/19	1	75.00	0	0.00	74.80	1	24,513	0.00%
2021/10/15	12	75.23	1	75.40	75.10	11	25,417	0.04%
2021/10/13	0	74.54	0	0.00	74.50	0	26,599	0.00%
2021/10/12	2	73.85	2	74.30	74.80	0	27,409	0.00%
2021/10/08	4.1	75.23	0	0.00	75.30	4.1	27,716	0.01%
2021/10/07	5.1	75.90	8	75.81	75.50	-2.9	28,192	-0.01%
2021/10/06	13.1	74.40	14	74.62	74.70	-0.9	28,474	0.00%
2021/10/05	24.1	73.36	12	73.15	73.80	12.1	29,237	0.04%
2021/10/04	3	74.50	22	74.51	74.40	-19	29,236	-0.06%
2021/10/01	13.1	75.40	7	75.43	75.40	6.1	29,267	0.02%
2021/09/30	8.1	76.98	0	0.00	76.70	8.1	28,911	0.03%
2021/09/29	3.2	76.72	21	76.79	76.70	-17.9	28,935	-0.06%
2021/09/28	0.1	77.35	0	0.00	77.50	0.1	28,835	0.00%
2021/09/27	0.1	77.70	0	0.00	77.70	0.1	28,897	0.00%
2021/09/24	11	78.06	0	0.00	77.50	11	28,910	0.04%
2021/09/23	2.1	77.52	3	77.80	77.40	-0.9	29,021	0.00%
2021/09/22	31	76.83	3	76.60	77.10	28	29,044	0.10%
2021/09/17	38	79.22	30	79.63	78.80	8	28,590	0.03%
2021/09/16	21	81.70	0	0.00	80.70	21	28,189	0.07%
2021/09/15	0	0.00	2	81.20	81.40	-2	28,051	-0.01%
2021/09/14	36	81.21	9.2	81.30	80.80	26.8	27,943	0.10%
2021/09/13	49.2	80.73	20	80.64	81.40	29.2	27,843	0.10%
2021/09/10	2	77.60	0	0.00	77.60	2	27,755	0.01%
2021/09/09	3	76.50	1	77.40	77.40	2	28,035	0.01%
2021/09/08	24.4	77.41	3	77.47	77.40	21.4	27,917	0.08%
2021/09/07	9	77.96	20	78.02	78.10	-11	27,716	-0.04%
2021/09/06	36.3	77.84	26.1	77.82	77.20	10.2	27,656	0.04%
2021/09/03	7	84.19	2	84.30	84.80	5	27,059	0.02%
2021/09/02	8	83.09	0.1	82.80	82.70	7.9	26,702	0.03%
2021/09/01	8	84.84	0	0.00	84.20	8	26,371	0.03%
2021/08/31	6	84.23	2	84.05	85.00	4	26,181	0.02%
2021/08/30	11	83.75	0	0.00	84.80	11	25,889	0.04%
2021/08/27	2	81.30	7.1	82.85	83.50	-5.1	25,694	-0.02%
2021/08/26	5	80.34	6	80.87	81.30	-1	25,664	0.00%
2021/08/25	3	80.53	1	80.30	80.80	2	25,798	0.01%
2021/08/24	1	78.80	0	0.00	80.40	1	25,725	0.00%
2021/08/23	1	78.70	19	78.12	79.00	-18	25,584	-0.07%
2021/08/20	2	76.40	3.5	76.59	76.50	-1.5	25,472	-0.01%
2021/08/19	4	77.18	1.1	77.18	77.00	2.9	26,040	0.01%
2021/08/18	3.1	77.32	3	77.93	78.00	0.1	25,902	0.00%
2021/08/17	0	0.00	9	77.81	78.20	-9	26,016	-0.03%
2021/08/16	3	77.37	8	77.25	76.50	-5	25,957	-0.02%
2021/08/13	6	78.10	25	78.00	78.10	-19	26,571	-0.07%
2021/08/12	4	78.68	0	0.00	78.80	4	26,794	0.01%
2021/08/11	12.1	77.65	65.1	78.34	79.20	-53	27,129	-0.20%
2021/08/10	0	0.00	1	76.80	76.00	-1	27,455	0.00%
2021/08/09	5.1	75.70	0	0.00	76.10	5.1	28,302	0.02%
2021/08/06	1.2	75.65	1	76.00	76.00	0.2	28,733	0.00%
2021/08/05	0	0.00	1	76.10	76.30	-1	29,698	0.00%
2021/08/04	1.2	76.47	3.2	76.55	76.30	-2	31,868	-0.01%
2021/08/03	0.4	76.40	0	0.00	76.40	0.4	33,264	0.00%
2021/08/02	1	74.60	1	75.30	76.50	0	34,382	0.00%
2021/07/30	16.1	75.16	1	75.00	75.00	15.1	34,549	0.04%
2021/07/29	36.1	75.77	3	75.93	75.80	33.1	34,671	0.10%
2021/07/28	12.3	74.84	14	75.41	75.60	-1.7	35,189	0.00%
2021/07/27	25.5	76.77	197	76.78	76.40	-171.5	35,754	-0.48%	大賣/鉅額交易
2021/07/26	31.1	80.17	10	79.81	78.50	21.1	36,651	0.06%
2021/07/23	23	84.56	9.9	84.68	85.00	13.1	35,783	0.04%
2021/07/22	66	83.23	25	83.31	84.10	41	35,413	0.12%
2021/07/21	8	81.55	70	81.53	81.80	-62	35,067	-0.18%
2021/07/20	18	81.22	9	81.69	81.50	9	35,157	0.03%
2021/07/19	26	83.50	7	82.77	83.00	19	34,832	0.05%
2021/07/16	43	81.28	42.4	81.83	82.90	0.7	34,503	0.00%
2021/07/15	22.3	79.27	32	79.67	79.50	-9.8	33,951	-0.03%
2021/07/14	66	77.11	7	77.74	78.10	59	33,901	0.17%
2021/07/13	66	77.41	11	77.01	76.20	55	33,916	0.16%
2021/07/12	44.2	78.29	19	77.36	76.10	25.2	33,786	0.07%
2021/07/09	5	74.10	0	0.00	74.20	5	33,694	0.01%
2021/07/08	11	74.72	14	74.54	74.80	-3	33,692	-0.01%
2021/07/06	5	73.80	3	73.93	73.70	2	34,220	0.01%
2021/07/05	12	73.65	2	73.90	73.90	10	34,315	0.03%
2021/07/02	7	73.49	1	73.00	72.90	6	34,431	0.02%
2021/07/01	4	73.68	2.2	73.57	73.40	1.8	34,570	0.01%
2021/06/30	16	73.81	0	0.00	73.90	16	34,764	0.05%
2021/06/29	2	72.60	0	0.00	72.60	2	35,045	0.01%
2021/06/28	3	73.47	4.3	73.27	73.20	-1.3	35,424	0.00%
2021/06/25	3.3	73.32	2	72.40	72.90	1.3	35,800	0.00%
2021/06/24	0	0.00	6	71.73	71.90	-6	35,812	-0.02%
2021/06/22	1	70.40	6	70.62	70.70	-5	36,335	-0.01%
2021/06/21	26	69.94	18	69.97	70.00	8	36,352	0.02%
2021/06/18	8	71.65	3	71.93	71.30	5	36,089	0.01%
2021/06/17	8	72.18	0	0.00	72.30	8	35,879	0.02%
2021/06/16	2	72.75	4	72.60	72.60	-2	36,428	-0.01%
2021/06/15	3	73.10	0	0.00	73.00	3	36,476	0.01%
2021/06/11	2	74.20	22	74.20	73.80	-20	36,693	-0.05%
2021/06/10	4	73.50	24	73.10	73.80	-20	36,729	-0.05%
2021/06/09	0	0.00	1	72.90	72.90	-1	37,125	0.00%
2021/06/08	20	73.49	15	73.77	73.70	5	37,549	0.01%
2021/06/07	0	0.00	9	72.22	73.20	-9	38,854	-0.02%
2021/06/04	1	72.80	1	72.80	72.90	0	39,203	0.00%
2021/06/03	5	73.78	17	73.69	73.60	-12	39,914	-0.03%
2021/06/02	32	74.29	3	74.37	74.50	29	40,087	0.07%
2021/06/01	0	0.00	4	72.53	73.00	-4	39,920	-0.01%
2021/05/31	3	72.17	2	72.20	72.30	1	40,115	0.00%
2021/05/28	1	71.20	17	71.84	72.00	-16	40,194	-0.04%
2021/05/27	6	70.52	1	70.50	71.60	5	40,267	0.01%
2021/05/26	8	71.53	6	71.40	71.60	2	40,456	0.00%
2021/05/25	4	71.85	5	72.00	71.90	-1	41,177	0.00%
2021/05/24	24	71.59	40	71.85	72.00	-16	41,309	-0.04%
2021/05/21	38	72.72	37.1	73.51	72.00	0.9	41,400	0.00%
2021/05/20	4	70.55	10	70.20	70.20	-6	40,820	-0.01%
2021/05/19	26.5	70.80	7	71.23	70.60	19.5	40,702	0.05%
2021/05/18	3.3	70.34	14.1	70.40	71.40	-10.8	40,660	-0.03%
2021/05/17	34	67.46	15	66.78	65.60	19	40,601	0.05%
2021/05/14	21	70.68	16.1	69.72	69.60	4.9	39,774	0.01%
2021/05/13	24	69.35	16	69.72	68.60	8	39,246	0.02%
2021/05/12	18.5	69.64	30	68.86	70.00	-11.5	38,421	-0.03%
2021/05/11	64	77.03	19	76.21	74.80	45	36,694	0.12%
2021/05/10	18	73.48	25	74.77	76.60	-7	35,260	-0.02%
2021/05/07	3	70.53	16	70.67	70.80	-13	34,384	-0.04%
2021/05/06	16	70.06	3	69.63	69.60	13	34,193	0.04%
2021/05/05	11	69.20	8	69.76	69.50	3	33,736	0.01%
2021/05/04	16.1	67.89	11	68.37	67.40	5.1	33,156	0.02%
2021/05/03	6	70.05	7	70.27	68.80	-1	32,463	0.00%
2021/04/29	2	64.25	1	64.60	64.20	1	31,048	0.00%
2021/04/28	0	0.00	1	64.80	65.10	-1	30,854	0.00%
2021/04/27	0	0.00	2	64.20	64.90	-2	30,724	-0.01%
2021/04/26	2	63.90	42.1	63.27	64.10	-40.1	30,536	-0.13%
2021/04/23	1	61.20	17	61.25	61.30	-16	30,234	-0.05%
2021/04/22	1	60.60	11	61.38	61.10	-10	30,326	-0.03%
2021/04/21	17	61.36	11	61.15	61.40	6	30,017	0.02%
2021/04/20	1	61.60	6	61.82	61.80	-5	30,043	-0.02%
2021/04/19	6	60.90	6	61.18	61.80	0	30,178	0.00%
2021/04/16	7	59.83	0	0.00	60.00	7	30,110	0.02%
2021/04/15	1	60.00	5	59.00	60.00	-4	30,284	-0.01%
2021/04/14	3	57.10	7	56.71	57.10	-4	29,598	-0.01%
2021/04/13	3	58.60	4	58.38	57.80	-1	29,559	0.00%
2021/04/12	18	57.77	2	57.40	58.00	16	29,197	0.05%
2021/04/09	1	56.60	33	56.52	56.40	-32	28,971	-0.11%
2021/04/08	1	57.10	0	0.00	56.90	1	28,985	0.00%
2021/04/07	2	57.10	3	57.27	57.50	-1	29,180	0.00%
2021/04/06	1	57.40	0	0.00	57.30	1	28,913	0.00%
2021/04/01	17	57.62	4	57.58	57.80	13	28,624	0.05%
2021/03/31	4	57.08	1	57.20	56.80	3	28,086	0.01%
2021/03/30	0	0.00	3	56.00	56.80	-3	27,757	-0.01%
2021/03/29	9	55.91	1.2	55.80	55.90	7.8	27,361	0.03%
2021/03/26	0	0.00	11	55.55	55.50	-11	27,328	-0.04%
2021/03/25	0	0.00	1	55.30	55.30	-1	27,357	0.00%
2021/03/24	4	54.53	1	54.20	54.40	3	27,212	0.01%
2021/03/23	1	55.10	1	54.50	54.50	0	27,030	0.00%
2021/03/22	7	53.66	2	53.80	53.90	5	26,920	0.02%
2021/03/19	3	53.63	2	54.20	53.70	1	27,234	0.00%
2021/03/18	0	0.00	1	54.60	54.40	-1	26,995	0.00%
2021/03/17	2	54.95	2	55.10	54.50	0	27,457	0.00%
2021/03/16	3	55.27	5	55.50	55.40	-2	27,420	-0.01%
2021/03/15	1	55.31	1	55.50	55.50	0	27,388	0.00%
2021/03/12	4	55.15	3	54.97	54.90	1	27,099	0.00%
2021/03/11	9	55.46	11.1	56.62	55.40	-2.1	26,922	-0.01%
2021/03/10	5	53.70	22	53.99	54.00	-17	25,773	-0.07%
2021/03/09	1	53.10	5	53.58	53.70	-4	25,454	-0.02%
2021/03/08	2	52.10	7	52.14	52.10	-5	24,877	-0.02%
2021/03/05	4	50.55	0	0.00	50.80	4	24,534	0.02%
2021/03/03	3	50.90	8	50.93	51.00	-5	25,089	-0.02%
2021/03/02	5	50.00	13	51.02	50.10	-8	24,982	-0.03%
2021/02/26	37	50.29	0	0.00	49.90	37	24,694	0.15%
2021/02/25	1	51.70	11	51.28	51.70	-10	23,847	-0.04%
2021/02/23	6	49.23	15	49.73	49.75	-9	22,937	-0.04%
2021/02/22	2	49.60	10	49.35	48.95	-8	22,702	-0.04%
2021/02/19	6	49.20	4	49.13	49.10	2	22,644	0.01%
2021/02/18	14	49.36	1	49.50	49.20	13	22,724	0.06%
2021/02/17	1	49.05	5	48.95	48.90	-4	22,516	-0.02%
2021/02/05	1	46.95	0	0.00	46.90	1	21,815	0.00%
2021/02/03	0.4	47.30	0	0.00	47.60	0.4	22,835	0.00%
2021/02/02	1	47.30	5	47.04	47.25	-4	22,979	-0.02%
2021/02/01	0	0.00	1	45.75	45.95	-1	22,665	0.00%
2021/01/29	5	45.98	0	0.00	45.55	5	22,644	0.02%
2021/01/28	7	46.19	0	0.00	46.20	7	22,410	0.03%
2021/01/26	10	46.60	1	46.65	46.50	9	22,119	0.04%
2021/01/22	1	46.45	0	0.00	46.25	1	21,726	0.00%
2021/01/21	0	0.00	2	46.50	46.20	-2	21,634	-0.01%
2021/01/19	0	0.00	25	47.30	47.25	-25	21,378	-0.12%
2021/01/18	28	46.88	0	0.00	46.95	28	21,305	0.13%
2021/01/15	5	47.94	0	0.00	47.60	5	21,046	0.02%
2021/01/14	5	48.23	4	48.18	48.45	1	20,910	0.00%
2021/01/13	4	47.96	1	48.30	48.30	3	20,703	0.01%
2021/01/12	2	47.60	3	47.98	47.75	-1	20,349	0.00%
2021/01/11	19	47.24	12	47.00	47.40	7	19,832	0.04%
2021/01/08	0	0.00	14	46.59	47.45	-14	19,420	-0.07%
2021/01/07	10	46.20	0	0.00	46.20	10	18,928	0.05%
2021/01/06	5	46.25	1.9	45.88	45.60	3.1	18,827	0.02%
2021/01/05	2	46.05	0	0.00	46.35	2	18,643	0.01%
2021/01/04	0	0.00	1	46.30	46.25	-1	18,599	-0.01%
2020/12/31	13	46.57	36	46.68	46.75	-23	18,506	-0.12%
2020/12/30	0	0.00	163.5	45.61	46.90	-163.5	18,315	-0.89%	大賣/鉅額交易
2020/12/29	5	45.55	0	0.00	45.50	5	17,978	0.03%
2020/12/28	3	45.40	15	45.45	45.55	-12	18,096	-0.07%
2020/12/25	2	45.50	0	0.00	45.50	2	18,122	0.01%
2020/12/24	14	45.49	7	45.83	45.55	7	18,141	0.04%
2020/12/23	6	44.67	4	44.73	44.80	2	17,948	0.01%
2020/12/22	13	45.24	5	44.99	44.90	8	17,960	0.04%
2020/12/21	8	45.44	0.3	45.70	45.50	7.7	18,211	0.04%
2020/12/18	2	46.25	0	0.00	46.00	2	18,064	0.01%
2020/12/17	1	46.15	0	0.00	46.20	1	17,979	0.01%
2020/12/16	1	46.25	0	0.00	46.35	1	18,050	0.01%
2020/12/15	9	46.00	0	0.00	45.85	9	18,040	0.05%
2020/12/14	2	47.65	3	47.18	47.30	-1	17,640	-0.01%
2020/12/11	4	47.24	7	47.51	47.20	-3	17,326	-0.02%
2020/12/10	0	0.00	3	45.47	45.65	-3	16,697	-0.02%
2020/12/09	2	44.85	1	45.15	45.10	1	16,532	0.01%
2020/12/08	3	44.88	1	45.40	45.40	2	16,584	0.01%
2020/12/07	0	0.00	10	45.45	45.60	-10	16,494	-0.06%
2020/12/04	2	44.40	8	44.96	45.15	-6	16,320	-0.04%
2020/12/03	14	44.46	20	44.57	44.45	-6	16,105	-0.04%
2020/12/02	6	44.49	0	0.00	44.55	6	15,890	0.04%
2020/12/01	3	44.57	0	0.00	44.80	3	15,675	0.02%
2020/11/30	20	44.81	12	44.89	44.30	8	15,570	0.05%
2020/11/27	2	45.35	4	45.70	45.65	-2	14,834	-0.01%
2020/11/26	6	45.44	1	45.45	45.60	5	14,746	0.03%
2020/11/25	1	45.00	2	45.40	45.15	-1	14,672	-0.01%
2020/11/24	9	45.17	0	0.00	44.95	9	14,637	0.06%
2020/11/23	4	45.29	0	0.00	45.50	4	14,581	0.03%
2020/11/20	8	44.50	0	0.00	44.90	8	14,590	0.05%
2020/11/19	0	0.00	6	45.40	45.25	-6	14,975	-0.04%
2020/11/18	0	0.00	0	45.55	45.50	0	14,881	0.00%
2020/11/17	0	0.00	1	45.75	45.55	-1	14,877	-0.01%
2020/11/16	0	0.00	3	45.55	45.55	-3	14,813	-0.02%
2020/11/13	2	45.43	1	45.35	45.30	1	14,784	0.01%
2020/11/12	3.2	45.14	1	45.20	45.20	2.2	14,647	0.01%
2020/11/11	0	0.00	7.4	45.02	45.55	-7.4	14,376	-0.05%
2020/11/10	0	0.00	3.2	43.25	43.60	-3.2	13,554	-0.02%
2020/11/09	0.9	42.40	37	42.49	42.70	-36.2	13,328	-0.27%
2020/11/06	0.9	41.80	0	0.00	41.95	0.9	13,253	0.01%
2020/11/05	0.1	41.00	0	0.00	41.65	0.1	13,504	0.00%
2020/11/04	0	0.00	1	41.60	41.65	-1	13,527	-0.01%
2020/10/29	6	40.78	0	0.00	40.75	6	13,549	0.04%
2020/10/16	0	0.00	3	41.55	41.35	-3	13,717	-0.02%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/14	5	41.69	1	41.75	41.80	4	13,725	0.03%
2020/10/13	1	41.60	0	0.00	41.45	1	13,582	0.01%
2020/10/07	5	41.15	0	0.00	41.15	5	13,557	0.04%
2020/10/05	10.1	41.87	0	0.00	41.20	10.1	13,460	0.07%
2020/09/30	0	0.00	1	41.85	41.90	-1	13,544	-0.01%
2020/09/28	5.1	40.90	0	0.00	41.30	5.1	13,654	0.04%
2020/09/24	8.1	40.99	12	40.60	40.60	-4	13,700	-0.03%
2020/09/23	2.1	41.75	0	0.00	41.75	2.1	13,275	0.02%
2020/09/22	11.1	41.87	0	0.00	41.90	11.1	13,140	0.08%
2020/09/21	0.1	42.50	0	0.00	42.40	0.1	13,295	0.00%
2020/09/18	2	43.08	0	0.00	42.85	2	13,252	0.02%
2020/09/16	12	43.65	0	0.00	43.75	12	13,096	0.09%
2020/09/14	0	0.00	1	43.55	43.65	-1	13,087	-0.01%
2020/09/11	2	43.45	9	43.35	43.45	-7	13,010	-0.05%
2020/09/09	12	41.82	0	0.00	42.25	12	12,854	0.09%
2020/09/04	1	42.25	0	0.00	42.45	1	13,169	0.01%
2020/09/01	1	42.60	0	0.00	42.80	1	13,346	0.01%
2020/08/31	1	42.95	0	0.00	42.80	1	13,272	0.01%
2020/08/28	0	0.00	1	43.25	43.30	-1	13,213	-0.01%
2020/08/26	0	0.00	2	43.55	43.40	-2	13,235	-0.02%
2020/08/25	0	0.00	8	43.28	43.40	-8	13,156	-0.06%
2020/08/24	1	41.65	0	0.00	41.70	1	12,833	0.01%
2020/08/21	5	41.80	1	41.60	41.80	4	12,897	0.03%
2020/08/20	4	41.65	0	0.00	41.40	4	12,766	0.03%
2020/08/19	1	43.10	4	43.09	42.75	-3	12,709	-0.02%
2020/08/17	5	42.35	0	0.00	42.50	5	12,560	0.04%
2020/08/14	0.1	41.90	0	0.00	41.85	0.1	12,580	0.00%
2020/08/13	1	42.20	0	0.00	42.00	1	12,658	0.01%
2020/08/11	12	41.85	0	0.00	41.75	12	12,660	0.09%
2020/08/07	1	41.20	0	0.00	41.15	1	12,544	0.01%
2020/08/04	3	41.45	0	0.00	41.30	3	12,604	0.02%
2020/08/03	2	41.28	0	0.00	41.25	2	12,627	0.02%
2020/07/30	0	0.00	2	42.25	42.20	-2	12,463	-0.02%
2020/07/29	1	41.80	0	0.00	41.80	1	12,418	0.01%
2020/07/27	1	41.80	0	0.00	41.80	1	12,746	0.01%
2020/07/24	3	42.15	0	0.00	42.00	3	12,880	0.02%
2020/07/22	1	42.65	0	0.00	43.10	1	12,889	0.01%
2020/07/15	0	0.00	1	43.00	42.80	-1	13,046	-0.01%
2020/07/14	1	42.80	0	0.00	42.70	1	13,170	0.01%
2020/07/13	0	0.00	1	42.90	43.00	-1	13,365	-0.01%
2020/07/07	0	0.00	5	43.10	43.30	-5	13,722	-0.04%
2020/07/06	0	0.00	1.2	43.02	43.30	-1.2	13,742	-0.01%
2020/07/03	0	0.00	0.1	42.80	42.80	-0.1	13,867	0.00%
2020/07/02	1	42.10	0	0.00	42.10	1	14,007	0.01%
2020/07/01	3	41.78	7	42.11	42.30	-4	14,311	-0.03%
2020/06/30	4.2	43.85	1	44.00	43.90	3.2	14,307	0.02%
2020/06/29	1.2	43.80	0	0.00	43.80	1.2	14,241	0.01%
2020/06/24	3	44.15	2	44.10	44.15	1	14,247	0.01%
2020/06/22	0	0.00	0.6	43.60	43.60	-0.6	14,552	0.00%
2020/06/19	1	43.70	0	0.00	43.60	1	14,773	0.01%
2020/06/18	5	43.90	0	0.00	43.85	5	14,934	0.03%
2020/06/17	0.1	44.00	1	43.80	44.30	-0.9	15,019	-0.01%
2020/06/16	0.5	43.80	0	0.00	44.10	0.5	15,493	0.00%
2020/06/15	1	43.50	0	0.00	43.10	1	16,095	0.01%
2020/06/12	0	0.00	2	42.85	43.25	-2	16,407	-0.01%
2020/06/11	1	43.45	3	44.85	43.60	-2	16,848	-0.01%
2020/06/10	0	0.00	6	44.42	44.60	-6	17,044	-0.04%
2020/06/09	1	43.80	0	0.00	44.00	1	17,833	0.01%
2020/06/04	0	0.00	58	43.57	43.55	-58	18,566	-0.31%
2020/06/03	0	0.00	4	43.48	43.55	-4	18,973	-0.02%
2020/06/02	0	0.00	2	42.90	42.95	-2	18,957	-0.01%
2020/05/29	2	42.00	0	0.00	42.40	2	18,961	0.01%
2020/05/28	1	42.20	0	0.00	42.05	1	18,742	0.01%
2020/05/22	9	41.89	1	41.65	41.70	8	18,881	0.04%
2020/05/21	0	0.00	2	42.60	42.70	-2	18,910	-0.01%
2020/05/20	0	0.00	7	42.26	42.25	-7	18,801	-0.04%
2020/05/19	0	0.00	6	41.92	42.00	-6	18,690	-0.03%
2020/05/14	3	40.68	1	40.60	40.55	2	18,263	0.01%
2020/05/11	0	0.00	3	41.35	41.20	-3	18,225	-0.02%
2020/05/08	1	40.90	0	0.00	40.65	1	18,241	0.01%
2020/05/05	1	40.80	1	40.95	40.65	0	18,380	0.00%
2020/05/04	2	40.73	2	40.65	40.75	0	18,411	0.00%
2020/04/30	1	41.95	2	42.38	42.30	-1	18,225	-0.01%
2020/04/29	1	41.25	1	41.25	41.05	0	18,188	0.00%
2020/04/28	3	40.30	100	40.25	40.30	-97	18,182	-0.53%
2020/04/22	5	39.30	5	39.06	39.45	0	18,721	0.00%
2020/04/21	100	39.25	2	38.90	39.00	98	18,670	0.52%
2020/04/17	1	40.55	0	0.00	40.60	1	18,610	0.01%
2020/04/15	21	40.80	104	41.00	41.05	-83	18,295	-0.45%	大賣/
2020/04/14	1	39.70	3	40.35	40.65	-2	18,190	-0.01%
2020/04/13	4	39.73	2	39.30	39.50	2	18,003	0.01%
2020/04/10	1	38.55	1	39.30	39.20	0	17,881	0.00%
2020/04/09	3	38.13	0	0.00	38.20	3	17,767	0.02%
2020/04/08	1	38.05	1	37.40	37.95	0	17,642	0.00%
2020/04/07	2	37.45	0	0.00	37.25	2	17,403	0.01%
2020/04/01	1	37.30	0	0.00	37.40	1	16,908	0.01%
2020/03/31	5	37.84	2	38.05	37.55	3	16,767	0.02%
2020/03/30	0	0.00	1	37.50	37.90	-1	16,494	-0.01%
2020/03/27	0	0.00	20	38.28	38.30	-20	16,359	-0.12%
2020/03/26	11	37.31	0	0.00	37.30	11	16,114	0.07%
2020/03/24	0	0.00	2	36.40	36.25	-2	15,922	-0.01%
2020/03/23	6	35.35	0	0.00	36.00	6	15,817	0.04%
2020/03/20	2	35.70	5	37.50	37.50	-3	15,842	-0.02%
2020/03/19	14	35.79	0	0.00	34.85	14	15,428	0.09%
2020/03/18	10	36.93	0	0.00	36.85	10	15,332	0.07%
2020/03/17	4.5	37.14	4	37.23	37.35	0.5	15,127	0.00%
2020/03/16	1	38.50	0	0.00	38.05	1	14,810	0.01%
2020/03/13	6	37.89	8	38.50	39.65	-2	14,425	-0.01%
2020/03/12	5	40.96	10	41.90	40.50	-5	13,472	-0.04%
2020/03/11	1	42.35	0	0.00	42.15	1	13,056	0.01%
2020/03/10	1	42.55	3	42.40	42.35	-2	13,022	-0.02%
2020/03/09	155	42.56	1	42.45	42.35	154	12,848	1.20%	大買/鉅額交易
2020/03/06	13	44.77	0	0.00	44.20	13	12,372	0.11%
2020/03/05	0	0.00	20	44.93	45.15	-20	12,347	-0.16%
2020/03/04	2	44.08	1	44.25	44.45	1	12,451	0.01%
2020/03/03	12	44.19	0	0.00	44.15	12	12,548	0.10%
2020/03/02	1	43.90	1	43.90	43.95	0	12,678	0.00%
2020/02/27	14	44.51	100	44.45	44.45	-86	13,147	-0.65%
2020/02/26	3	44.48	0	0.00	44.70	3	13,411	0.02%
2020/02/25	4	44.74	0	0.00	44.95	4	13,301	0.03%
2020/02/24	9	45.09	0	0.00	45.00	9	13,338	0.07%
2020/02/21	1	45.75	0	0.00	45.70	1	13,244	0.01%
2020/02/20	2	45.98	0	0.00	46.10	2	13,321	0.02%
2020/02/19	2	46.15	4	46.35	46.35	-2	13,295	-0.02%
2020/02/18	1	45.95	0	0.00	46.00	1	13,310	0.01%
2020/02/17	2	45.68	0	0.00	45.95	2	13,316	0.02%
2020/02/14	2	46.05	10	46.00	46.15	-8	13,329	-0.06%
2020/02/13	9	46.00	5	46.04	46.05	4	13,428	0.03%
2020/02/12	6.2	46.54	101	46.45	46.35	-94.8	13,455	-0.70%	大賣/
2020/02/10	3	44.98	1	45.05	45.15	2	13,575	0.01%
2020/02/07	1	45.50	0	0.00	45.40	1	14,026	0.01%
2020/02/05	0.2	45.40	0	0.00	45.40	0.2	13,961	0.00%
2020/02/04	2	44.13	0	0.00	45.05	2	13,912	0.01%
2020/02/03	2	44.18	12	44.00	44.15	-10	13,979	-0.07%
2020/01/31	10	45.15	0	0.00	45.05	10	13,806	0.07%
2020/01/30	37	45.32	0	0.00	45.00	37	13,719	0.27%
2020/01/17	5	47.00	0	0.00	47.15	5	13,064	0.04%
2020/01/14	2	46.95	0	0.00	47.00	2	12,838	0.02%
2020/01/13	66	46.64	59	46.80	46.80	7	12,734	0.05%
2020/01/10	22	46.40	24	46.40	46.40	-2	12,676	-0.02%
2020/01/09	3	46.02	0	0.00	46.00	3	12,608	0.02%
2020/01/08	3	45.88	0	0.00	45.80	3	12,623	0.02%
2020/01/07	0	0.00	3	46.25	46.30	-3	12,548	-0.02%
2020/01/06	2	46.40	0	0.00	46.40	2	12,563	0.02%
2020/01/03	22	46.80	23	46.66	46.75	-1	12,558	-0.01%
2019/12/31	1	46.40	0	0.00	46.40	1	12,504	0.01%
2019/12/30	7	46.62	3	46.65	46.70	4	12,500	0.03%
2019/12/27	44	46.60	44	46.65	46.75	0	12,512	0.00%
2019/12/26	14	46.45	0	0.00	46.50	14	12,435	0.11%
2019/12/25	0.2	46.40	0	0.00	46.45	0.2	12,509	0.00%
2019/12/24	12.8	46.49	0	0.00	46.50	12.8	12,542	0.10%
2019/12/23	2	46.40	0	0.00	46.65	2	12,613	0.02%
2019/12/20	0	0.00	2	46.68	46.75	-2	12,650	-0.02%
2019/12/17	1	46.35	0	0.00	46.50	1	12,454	0.01%
2019/12/16	3	46.77	0.1	46.60	46.60	3	12,268	0.02%
2019/12/13	55	46.62	109	46.88	47.15	-54	12,136	-0.45%	大賣/
2019/12/11	36	46.09	59	45.91	45.95	-23	11,598	-0.20%
2019/12/10	3.3	45.50	1	45.45	45.55	2.3	11,447	0.02%
2019/12/09	1	45.35	2	45.40	45.45	-1	11,404	-0.01%
2019/12/05	0	0.00	2	45.40	45.50	-2	11,663	-0.02%
2019/12/04	3	44.67	3.6	44.90	44.80	-0.6	11,452	-0.01%
2019/12/03	3	44.80	0	0.00	44.90	3	11,512	0.03%
2019/12/02	2	44.48	0	0.00	44.80	2	11,513	0.02%
2019/11/29	15	45.03	0	0.00	44.80	15	11,431	0.13%
2019/11/28	5	45.40	0	0.00	45.40	5	11,208	0.04%
2019/11/27	6	45.65	4	45.89	45.85	2	11,107	0.02%
2019/11/26	0	0.00	2.1	46.27	46.00	-2.1	10,945	-0.02%
2019/11/25	0	0.00	31	46.00	46.10	-31	10,286	-0.30%
2019/11/22	1.2	45.05	12	45.10	45.30	-10.8	10,034	-0.11%
2019/11/21	2	44.95	2	45.10	45.05	0	10,041	0.00%
2019/11/20	3	45.30	0	0.00	45.45	3	9,948	0.03%
2019/11/19	0	0.00	1	45.50	45.55	-1	9,880	-0.01%
2019/11/18	1	45.60	2	45.28	45.60	-1	9,831	-0.01%
2019/11/14	1	45.10	0	0.00	45.10	1	9,986	0.01%
2019/11/13	1	45.45	0	0.00	45.30	1	10,209	0.01%
2019/11/12	2	45.48	4	45.69	45.55	-2	10,259	-0.02%
2019/11/11	0	0.00	1	45.15	45.20	-1	10,222	-0.01%
2019/11/08	2	45.40	1	45.55	45.60	1	10,236	0.01%
2019/11/07	1	45.45	5	46.20	45.50	-4	10,148	-0.04%
2019/11/06	8	45.76	10	45.70	45.85	-2	9,873	-0.02%
2019/11/05	1	44.95	2	45.28	44.95	-1	9,380	-0.01%
2019/11/04	0	0.00	4	44.84	44.95	-4	9,414	-0.04%
2019/11/01	2	44.45	3	44.55	44.55	-1	9,445	-0.01%
2019/10/31	2	45.00	1	45.20	44.55	1	9,553	0.01%
2019/10/30	2	45.20	0	0.00	45.45	2	9,452	0.02%
2019/10/25	0	0.00	54	45.46	45.50	-54	9,528	-0.57%
2019/10/24	2.5	45.23	1	45.40	45.55	1.5	9,527	0.02%
2019/10/22	0	0.00	52	45.40	45.50	-52	9,502	-0.55%
2019/10/21	0	0.00	1	45.40	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	2	45.35	45.25	-2	9,561	-0.02%
2019/10/17	0.5	45.00	3	45.27	45.30	-2.5	9,504	-0.03%
2019/10/16	2	45.05	12	45.03	45.25	-10	9,499	-0.11%
2019/10/15	0	0.00	3	44.92	44.95	-3	9,492	-0.03%
2019/10/14	0	0.00	3	44.77	44.80	-3	9,512	-0.03%
2019/10/08	0	0.00	3	44.62	44.30	-3	9,457	-0.03%
2019/10/07	1	44.05	1	44.10	44.00	0	9,406	0.00%
2019/10/03	1	43.95	60	43.90	44.10	-59	9,476	-0.62%
2019/10/02	0	0.00	4	44.73	44.75	-4	9,489	-0.04%
2019/10/01	0	0.00	56	44.85	45.00	-56	9,586	-0.58%
2019/09/27	0	0.00	1	44.70	44.55	-1	9,708	-0.01%
2019/09/26	20	44.70	1	44.60	44.60	19	10,060	0.19%
2019/09/25	1	44.50	0	0.00	44.40	1	10,268	0.01%
2019/09/24	0	0.00	4	44.98	45.00	-4	10,405	-0.04%
2019/09/23	0	0.00	10	44.75	44.85	-10	10,504	-0.10%
2019/09/20	0	0.00	10	45.15	45.15	-10	10,806	-0.09%
2019/09/19	1	45.20	2	45.50	45.20	-1	10,757	-0.01%
2019/09/18	0	0.00	23.9	45.50	45.60	-23.9	10,735	-0.22%
2019/09/17	0	0.00	8	45.22	45.55	-8	10,693	-0.07%
2019/09/16	0	0.00	100	45.15	45.30	-100	10,762	-0.93%
2019/09/12	0	0.00	3	45.13	45.00	-3	10,726	-0.03%
2019/09/11	3	44.82	2	44.95	44.95	1	10,826	0.01%
2019/09/10	0	0.00	10	45.00	44.90	-10	10,813	-0.09%
2019/09/09	2	44.45	8	44.35	44.55	-6	10,670	-0.06%
2019/09/06	5	44.00	12	43.96	44.00	-7	10,567	-0.07%
2019/09/05	0	0.00	13	43.88	43.95	-13	10,660	-0.12%
2019/09/03	0	0.00	55	43.60	43.25	-55	10,585	-0.52%
2019/09/02	0.1	43.55	0	0.00	43.50	0.1	10,671	0.00%
2019/08/29	1	43.30	0	0.00	43.15	1	10,797	0.01%
2019/08/28	2	43.50	5	43.60	43.70	-3	10,818	-0.03%
2019/08/21	0.1	43.00	0	0.00	42.90	0.1	11,145	0.00%
2019/08/20	3	42.98	0	0.00	42.90	3	11,111	0.03%
2019/08/19	1	43.15	0	0.00	43.35	1	11,128	0.01%
2019/08/16	3	42.02	23	43.07	43.15	-20	11,048	-0.18%
2019/08/15	20	41.80	0	0.00	41.90	20	10,942	0.18%
2019/08/14	21	42.57	0	0.00	42.05	21	11,055	0.19%
2019/08/13	2	42.30	2	42.35	42.30	0	11,116	0.00%
2019/08/12	1	42.15	0	0.00	41.90	1	11,259	0.01%
2019/08/07	3	41.62	0	0.00	41.65	3	11,618	0.03%
2019/08/06	10	41.85	0	0.00	41.70	10	11,901	0.08%
2019/08/05	27	41.99	0	0.00	42.00	27	11,942	0.23%
2019/08/02	48	42.36	0	0.00	42.35	48	11,942	0.40%
2019/08/01	93	42.90	0	0.00	42.90	93	12,024	0.77%
2019/07/31	30	43.20	0	0.00	43.20	30	12,042	0.25%
2019/07/30	4	43.50	0	0.00	43.50	4	11,991	0.03%
2019/07/29	1	43.50	2	43.50	43.55	-1	12,158	-0.01%
2019/07/26	3	43.57	0	0.00	43.50	3	12,256	0.02%
2019/07/24	10	43.55	0	0.00	43.45	10	12,543	0.08%
2019/07/22	5	43.85	0	0.00	43.60	5	12,563	0.04%
2019/07/19	30	43.60	0	0.00	43.50	30	12,593	0.24%
2019/07/17	21	43.60	0	0.00	43.50	21	12,580	0.17%
2019/07/11	0	0.00	2	44.10	44.20	-2	12,840	-0.02%
2019/07/08	1	44.00	0	0.00	44.20	1	13,061	0.01%
2019/07/05	20	44.30	0	0.00	44.30	20	13,178	0.15%
2019/07/04	27	44.39	0	0.00	44.35	27	13,236	0.20%
2019/07/03	12	46.06	45	46.04	46.10	-33	13,177	-0.25%
2019/07/02	40	46.28	0	0.00	46.25	40	13,031	0.31%
2019/07/01	3	46.22	101	46.20	46.25	-98	12,781	-0.77%	大賣/
2019/06/27	40	45.85	21.1	45.78	45.80	18.9	12,572	0.15%
2019/06/26	0	0.00	16.3	45.33	45.40	-16.3	12,505	-0.13%
2019/06/25	0	0.00	20	44.98	44.90	-20	12,469	-0.16%
2019/06/24	0	0.00	42	44.89	44.90	-42	12,607	-0.33%
2019/06/21	1	44.50	0	0.00	44.45	1	12,633	0.01%
2019/06/20	0.5	44.65	14	44.74	44.65	-13.5	12,612	-0.11%
2019/06/19	0	0.00	10	44.70	44.80	-10	12,755	-0.08%
2019/06/14	1	43.70	0	0.00	43.55	1	13,091	0.01%
2019/06/13	11	43.36	0	0.00	43.65	11	13,170	0.08%
2019/06/12	1	44.00	0	0.00	44.35	1	13,250	0.01%
2019/06/11	2	44.08	0	0.00	44.45	2	13,372	0.01%
2019/06/10	0	0.00	1	44.15	44.15	-1	13,370	-0.01%
2019/06/06	21	42.95	10	43.15	43.15	11	13,441	0.08%
2019/06/05	60	43.28	2	43.20	43.10	58	13,478	0.43%
2019/06/04	0	0.00	20	43.70	43.90	-20	13,470	-0.15%
2019/05/30	1	42.60	0	0.00	42.60	1	13,379	0.01%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/24	11	42.02	0	0.00	42.00	11	13,806	0.08%
2019/05/23	0	0.00	10	42.35	42.50	-10	13,755	-0.07%
2019/05/22	15	42.57	0	0.00	42.50	15	13,835	0.11%
2019/05/21	7	42.50	1	42.85	43.05	6	13,864	0.04%
2019/05/20	2	42.08	0	0.00	41.90	2	13,733	0.01%
2019/05/17	2	42.13	0	0.00	41.90	2	13,636	0.01%
2019/05/16	17	42.52	0	0.00	42.00	17	13,498	0.13%
2019/05/15	13	43.38	0	0.00	43.25	13	13,362	0.10%
2019/05/14	1.7	43.42	2	43.20	43.15	-0.3	13,373	0.00%
2019/05/13	3	43.88	0	0.00	43.80	3	13,270	0.02%
2019/05/10	2	44.80	1	45.05	44.60	1	13,345	0.01%
2019/05/09	15	44.78	1.1	44.69	44.60	13.9	13,436	0.10%
2019/05/08	8	45.11	0	0.00	45.05	8	13,438	0.06%
2019/05/07	10	45.43	0	0.00	45.40	10	13,491	0.07%
2019/05/06	1	45.65	0	0.00	45.60	1	13,686	0.01%
2019/05/03	5	46.15	10	46.20	46.15	-5	13,628	-0.04%
2019/05/02	0	0.00	6	46.08	46.40	-6	13,506	-0.04%
2019/04/25	1	45.20	0	0.00	45.20	1	13,629	0.01%
2019/04/24	1	45.35	1	45.25	45.40	0	13,919	0.00%
2019/04/19	0.1	45.20	0	0.00	45.20	0.1	14,744	0.00%
2019/04/18	6	44.83	1	44.75	45.00	5	14,768	0.03%
2019/04/15	1	45.65	0	0.00	45.70	1	14,346	0.01%
2019/04/10	2.3	45.61	0	0.00	45.50	2.3	14,249	0.02%
2019/04/09	1	45.75	0	0.00	45.75	1	14,189	0.01%
2019/04/08	2	45.40	3	45.40	45.35	-1	14,074	-0.01%
2019/04/03	1	46.00	0	0.00	46.00	1	13,801	0.01%
2019/04/02	0	0.00	1	45.95	46.00	-1	13,773	-0.01%
2019/03/28	4	44.99	0	0.00	45.10	4	13,404	0.03%
2019/03/27	10	45.05	0	0.00	44.95	10	13,331	0.08%
2019/03/25	15	45.63	0	0.00	45.55	15	13,349	0.11%
2019/03/22	3	46.57	6	46.53	46.40	-3	13,166	-0.02%
2019/03/21	0.1	46.90	0	0.00	46.90	0.1	13,054	0.00%
2019/03/20	0	0.00	8	47.13	47.15	-8	13,050	-0.06%
2019/03/19	3	46.45	3	46.58	46.95	0	12,850	0.00%
2019/03/18	0	0.00	2	45.83	46.00	-2	12,664	-0.02%
2019/03/15	20	45.30	0	0.00	45.25	20	12,582	0.16%
2019/03/12	5	45.11	0	0.00	45.00	5	12,423	0.04%
2019/03/08	1	44.90	0	0.00	44.70	1	12,490	0.01%
2019/03/06	0	0.00	10	45.20	45.15	-10	12,732	-0.08%
2019/03/05	1	45.00	2	45.15	45.10	-1	12,846	-0.01%
2019/03/04	2	44.90	1	44.70	45.15	1	12,921	0.01%
2019/02/25	1	45.10	1	45.15	45.30	0	12,239	0.00%
2019/02/21	10	45.05	0	0.00	45.10	10	12,083	0.08%
2019/02/15	0.3	44.60	0	0.00	44.40	0.3	11,767	0.00%
2019/02/14	3	44.83	0	0.00	44.50	3	11,660	0.03%
2019/02/13	1	44.55	0	0.00	44.60	1	11,458	0.01%
2019/02/11	1	44.35	0	0.00	44.15	1	11,317	0.01%
2019/01/28	3	44.45	0	0.00	44.60	3	10,954	0.03%
2019/01/25	1	44.00	0	0.00	44.00	1	10,827	0.01%
2019/01/22	1	44.20	0	0.00	44.25	1	10,710	0.01%
2019/01/18	3	44.15	0	0.00	44.15	3	10,904	0.03%
2019/01/17	0	0.00	1	44.10	44.05	-1	11,002	-0.01%
2019/01/16	3	44.00	0	0.00	44.00	3	10,922	0.03%
2019/01/15	1	44.65	1	44.65	44.60	0	10,614	0.00%
2019/01/14	5	45.24	0	0.00	45.00	5	10,342	0.05%
2019/01/11	6	45.83	0	0.00	45.95	6	10,140	0.06%
2019/01/09	0	0.00	1	46.80	47.05	-1	10,011	-0.01%
2019/01/07	0	0.00	1	46.05	45.95	-1	10,273	-0.01%
2019/01/04	1	45.15	0	0.00	45.30	1	10,445	0.01%
2019/01/03	0	0.00	1	45.75	45.80	-1	10,903	-0.01%
2019/01/02	3	46.15	0	0.00	46.10	3	11,063	0.03%
2018/12/28	1	46.60	0	0.00	47.05	1	11,114	0.01%
2018/12/25	3	46.23	0	0.00	46.50	3	11,742	0.03%
2018/12/24	0.1	47.00	0	0.00	46.85	0.1	11,927	0.00%
2018/12/18	1	47.00	0	0.00	47.05	1	12,666	0.01%
2018/12/17	0	0.00	2	47.90	47.75	-2	12,959	-0.02%
2018/12/14	2	47.45	0	0.00	47.45	2	13,129	0.02%
2018/12/13	0	0.00	1	47.80	48.05	-1	13,081	-0.01%
2018/12/11	13	47.30	0	0.00	47.25	13	13,061	0.10%
2018/12/10	38	47.40	0	0.00	47.50	38	12,977	0.29%
2018/12/07	2	47.95	0	0.00	48.00	2	12,947	0.02%
2018/12/06	51	48.00	0	0.00	48.00	51	12,897	0.40%
2018/12/04	2	48.70	0	0.00	48.75	2	12,872	0.02%
2018/12/03	11	49.25	2	49.15	49.15	9	12,840	0.07%
2018/11/30	4	48.81	3	48.73	48.80	1	12,724	0.01%
2018/11/29	103	48.70	0	0.00	48.60	103	12,537	0.82%	大買/鉅額交易
2018/11/28	2	48.85	0	0.00	48.85	2	12,400	0.02%
2018/11/27	1	49.25	0	0.00	49.10	1	12,281	0.01%
2018/11/26	4	50.40	0	0.00	49.90	4	12,278	0.03%
2018/11/19	0	0.00	3	51.30	51.50	-3	12,437	-0.02%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	10	51.00	51.20	-10	12,470	-0.08%
2018/11/12	0	0.00	1	51.20	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	4	51.10	51.10	-4	12,793	-0.03%
2018/11/07	0	0.00	100	50.10	50.30	-100	12,670	-0.79%
2018/11/06	0	0.00	10	49.65	49.80	-10	12,719	-0.08%
2018/11/05	31	48.60	0	0.00	49.20	31	12,683	0.24%
2018/11/02	0	0.00	5	48.46	48.90	-5	12,682	-0.04%
2018/10/31	0	0.00	11	47.85	48.45	-11	12,664	-0.09%
2018/10/30	0	0.00	20	47.63	47.50	-20	12,580	-0.16%
2018/10/29	2	46.78	0	0.00	46.90	2	12,550	0.02%
2018/10/26	7	47.39	0	0.00	47.10	7	12,485	0.06%
2018/10/25	5	48.38	0	0.00	48.00	5	12,226	0.04%
2018/10/19	0	50.10	1	49.55	50.20	-1	12,270	-0.01%
2018/10/15	2	49.85	0	0.00	49.95	2	12,269	0.02%
2018/10/11	3	49.70	0	0.00	49.65	3	11,865	0.03%
2018/10/09	0.1	51.50	0	0.00	51.50	0.1	11,377	0.00%
2018/10/08	0	0.00	3	51.20	51.60	-3	11,184	-0.03%
2018/10/05	101	50.90	0	0.00	50.90	101	11,086	0.91%	大買/鉅額交易
2018/10/04	0	0.00	3	51.60	51.60	-3	10,810	-0.03%
2018/10/03	0	0.00	2	52.10	51.80	-2	10,746	-0.02%
2018/10/02	0	0.00	100	52.20	52.10	-100	10,636	-0.94%
2018/10/01	0	0.00	1	52.40	52.50	-1	10,512	-0.01%
2018/09/28	0	0.00	2	52.10	51.80	-2	10,484	-0.02%
2018/09/27	0	0.00	4	51.85	51.90	-4	10,330	-0.04%
2018/09/21	0	0.00	41	51.30	51.10	-41	10,288	-0.40%
2018/09/20	2	50.45	0	0.00	50.40	2	9,862	0.02%
2018/09/13	0	0.00	1	49.80	49.90	-1	10,634	-0.01%
2018/09/11	40	49.45	1	49.65	49.80	39	11,015	0.35%
2018/09/10	0	0.00	10	49.50	49.40	-10	11,238	-0.09%
2018/09/07	3	49.73	0	0.00	49.50	3	11,443	0.03%
2018/09/04	10	50.70	80	50.80	50.90	-70	11,548	-0.61%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/24	3	49.73	0	0.00	49.85	3	11,640	0.03%
2018/08/23	40	50.00	0	0.00	50.10	40	11,918	0.34%
2018/08/21	0	0.00	1	49.90	50.00	-1	12,096	-0.01%
2018/08/20	1	49.95	1	50.00	49.90	0	12,047	0.00%
2018/08/16	40	49.65	0	0.00	49.70	40	11,979	0.33%
2018/08/15	3	50.00	1	50.00	50.10	2	11,943	0.02%
2018/08/14	2	50.10	2.5	50.24	50.30	-0.5	12,078	0.00%
2018/08/13	33	50.11	0	0.00	50.10	33	12,264	0.27%
2018/08/10	0	0.00	0.2	50.90	50.90	-0.2	12,319	0.00%
2018/08/01	3	50.90	0	0.00	51.00	3	13,112	0.02%
2018/07/30	6	50.17	0	0.00	50.40	6	12,966	0.05%
2018/07/27	1	50.00	0	0.00	50.20	1	13,116	0.01%
2018/07/26	1	50.00	16	50.10	50.30	-15	13,168	-0.11%
2018/07/25	2	50.40	0	0.00	50.20	2	13,156	0.02%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/18	1	50.90	1	50.80	50.80	0	13,137	0.00%
2018/07/11	12	49.98	0	0.00	50.30	12	13,360	0.09%
2018/07/10	20	50.30	1	50.10	50.50	19	13,348	0.14%
2018/07/06	0	0.00	1	49.15	49.45	-1	13,375	-0.01%
2018/07/04	0	0.00	0.1	50.00	50.00	-0.1	13,615	0.00%
2018/07/03	1	49.90	0	0.00	50.00	1	13,638	0.01%
2018/07/02	70	51.00	0	0.00	50.30	70	13,535	0.52%
2018/06/29	1	50.90	0	0.00	51.10	1	13,434	0.01%
2018/06/26	0	0.00	102	50.90	50.90	-102	13,056	-0.78%	大賣/鉅額交易
2018/06/25	205	53.25	1	53.40	53.20	204	12,832	1.59%	大買/鉅額交易
2018/06/22	2	53.70	0	0.00	53.70	2	12,586	0.02%
2018/06/21	1	54.20	2	54.00	53.90	-1	12,476	-0.01%
2018/06/20	3	53.57	1	53.60	53.70	2	12,714	0.02%
2018/06/19	1	53.20	1	52.90	53.00	0	12,672	0.00%
2018/06/15	0	0.00	2	53.70	53.70	-2	12,431	-0.02%
2018/06/14	0	0.00	2	53.20	52.90	-2	12,213	-0.02%
2018/06/13	0	0.00	100	54.00	54.00	-100	12,056	-0.83%
2018/06/07	0	0.00	1	53.60	54.00	-1	12,354	-0.01%
2018/06/06	2	53.20	1	53.10	53.30	1	12,473	0.01%
2018/06/05	0	0.00	4	52.60	53.00	-4	12,369	-0.03%
2018/06/04	1	52.50	0	0.00	52.80	1	12,333	0.01%
2018/06/01	3	51.80	0	0.00	51.80	3	12,348	0.02%
2018/05/30	20	51.37	0	0.00	51.20	20	12,242	0.16%
2018/05/28	0	0.00	1	53.40	53.30	-1	12,441	-0.01%
2018/05/25	0.1	52.90	0	0.00	53.10	0.1	12,581	0.00%
2018/05/22	0	0.00	62	53.50	53.70	-62	12,665	-0.49%
2018/05/21	1	53.00	1	53.20	53.20	0	12,638	0.00%
2018/05/17	0	0.00	2	52.50	52.50	-2	12,527	-0.02%
2018/05/16	2	52.10	1	52.20	52.20	1	12,388	0.01%
2018/05/15	0	0.00	2	52.20	51.20	-2	12,430	-0.02%
2018/05/14	0	0.00	1	52.00	51.80	-1	12,756	-0.01%
2018/05/10	0	0.00	100	51.00	51.00	-100	12,734	-0.79%
2018/05/08	0	0.00	1	50.50	50.70	-1	12,895	-0.01%
2018/05/07	0.1	50.30	0	0.00	50.30	0.1	12,889	0.00%
2018/05/02	0	0.00	5	51.00	51.30	-5	13,013	-0.04%
2018/04/27	0	0.00	3	50.80	50.80	-3	13,174	-0.02%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/16	0.1	50.60	0	0.00	50.60	0.1	14,244	0.00%
2018/04/11	1	51.00	2	51.45	51.00	-1	14,669	-0.01%
2018/04/10	0	0.00	0.1	50.80	51.00	-0.1	14,659	0.00%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/03/30	1	50.50	0	0.00	50.10	1	14,685	0.01%
2018/03/28	0	0.00	2	50.20	50.30	-2	14,603	-0.01%
2018/03/23	4	50.38	0	0.00	50.30	4	14,657	0.03%
2018/03/22	0	0.00	2	51.60	51.80	-2	14,418	-0.01%
2018/03/21	0	0.00	2	51.40	51.50	-2	14,331	-0.01%
2018/03/16	5	50.90	1	51.70	51.70	4	14,383	0.03%
2018/03/14	3	51.53	0	0.00	51.60	3	14,138	0.02%
2018/03/13	3	51.40	0	0.00	51.60	3	14,188	0.02%
2018/03/12	1	51.20	4	51.45	51.80	-3	14,194	-0.02%
2018/03/09	0	0.00	0.2	50.60	50.50	-0.2	14,081	0.00%
2018/03/06	0	0.00	0.1	50.50	50.30	-0.1	15,322	0.00%
2018/03/05	5	50.26	0	0.00	50.10	5	15,600	0.03%
2018/03/02	2	50.95	5	51.60	50.80	-3	15,494	-0.02%
2018/02/23	0	0.00	5.1	52.10	52.30	-5.1	15,567	-0.03%
2018/02/21	2.1	51.61	0	0.00	51.90	2.1	16,922	0.01%
2018/02/08	0	0.00	20	50.70	50.60	-20	16,607	-0.12%
2018/02/07	60	50.62	0	0.00	50.20	60	16,574	0.36%
2018/02/05	6	52.00	58	52.11	52.10	-52	15,858	-0.33%
2018/02/02	0.1	53.30	0	0.00	53.40	0.1	15,666	0.00%
2018/02/01	0	0.00	0	53.90	54.00	0	15,579	0.00%
2018/01/31	0	0.00	1	53.30	54.20	-1	15,496	-0.01%
2018/01/30	35	53.65	0	0.00	53.10	35	15,396	0.23%
2018/01/29	7	53.80	4	53.93	54.00	3	15,380	0.02%
2018/01/26	10	52.90	1	53.10	53.20	9	15,407	0.06%
2018/01/25	0	0.00	2	53.50	53.40	-2	15,563	-0.01%
2018/01/24	7	52.84	0	0.00	52.80	7	15,373	0.05%
2018/01/23	0	0.00	4	53.80	54.00	-4	15,235	-0.03%
2018/01/22	0	0.00	5	54.10	54.10	-5	15,357	-0.03%
2018/01/18	41	54.10	0	0.00	53.80	41	15,268	0.27%
2018/01/17	2	54.20	0	0.00	54.20	2	15,074	0.01%
2018/01/16	0	0.00	23	54.54	54.80	-23	14,907	-0.15%
2018/01/15	0	0.00	23	54.08	54.10	-23	14,546	-0.16%
2018/01/12	0	0.00	12	53.12	53.20	-12	14,299	-0.08%
2018/01/10	0	0.00	12	53.04	53.00	-12	14,236	-0.08%
2018/01/09	0	0.00	3	52.30	52.50	-3	14,055	-0.02%
2018/01/08	0	0.00	1	52.60	52.50	-1	13,984	-0.01%
2018/01/05	0	0.00	4	52.23	52.20	-4	13,900	-0.03%
2018/01/04	0	0.00	1	51.60	51.90	-1	13,779	-0.01%
2018/01/03	90	51.40	0	0.00	51.50	90	13,865	0.65%
2018/01/02	0	0.00	5	50.90	51.00	-5	13,535	-0.04%