富邦金 (2881)-群益金鼎-中壢券商分點個股進出

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
69.0
漲跌
--
漲幅
0.00%
成交量
9,344張
產業
上市金融類股
2544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-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	29	69.39	69.00	-29	14,643	-0.20%
2024/05/02	0	0.00	25	69.06	69.00	-25	14,623	-0.17%
2024/04/30	5	69.30	2	69.55	69.10	3	14,584	0.02%
2024/04/29	1.9	68.93	10.6	69.01	69.40	-8.7	14,502	-0.06%
2024/04/26	16.2	67.84	5.1	67.80	67.60	11.1	14,280	0.08%
2024/04/25	6	66.30	0	0.00	66.40	6	14,183	0.04%
2024/04/24	0	67.00	0	67.00	66.80	0	14,297	0.00%
2024/04/22	22	65.77	0.5	66.04	66.20	21.5	14,818	0.14%
2024/04/19	18.4	64.70	0	0.00	65.00	18.4	14,682	0.13%
2024/04/18	7.2	66.11	1	65.60	66.30	6.2	14,312	0.04%
2024/04/17	4.3	65.99	21	66.08	66.00	-16.7	14,158	-0.12%
2024/04/16	45.8	66.69	3.8	65.84	65.70	42.1	14,009	0.30%
2024/04/15	12.3	67.68	0.1	67.60	67.40	12.2	13,715	0.09%
2024/04/12	3.1	67.87	0	0.00	67.80	3.1	13,827	0.02%
2024/04/11	6	68.38	2	68.50	68.40	4	13,737	0.03%
2024/04/10	2.3	69.38	2	69.40	69.20	0.3	13,540	0.00%
2024/04/09	22	69.48	1	69.89	70.00	21	13,590	0.15%
2024/04/08	3	68.53	0	0.00	68.70	3	13,482	0.02%
2024/04/03	1	68.70	0	0.00	68.60	1	13,479	0.01%
2024/04/02	0.3	69.50	3	69.20	69.50	-2.8	13,362	-0.02%
2024/04/01	0	0.00	1	69.50	69.50	-1	13,371	-0.01%
2024/03/29	1.2	69.18	2	69.75	69.70	-0.8	13,366	-0.01%
2024/03/28	3	69.27	1	69.30	69.30	2	13,306	0.02%
2024/03/27	0.2	69.63	0	0.00	69.80	0.2	13,244	0.00%
2024/03/26	100.1	69.25	4.2	69.42	69.60	95.9	13,283	0.72%
2024/03/25	7	69.06	0	0.00	69.00	7	13,373	0.05%
2024/03/22	9.1	70.00	7.3	69.68	69.60	1.8	13,255	0.01%
2024/03/21	16	70.40	12.1	70.51	70.70	3.9	13,122	0.03%
2024/03/20	8	70.10	2.1	69.80	69.60	5.9	13,290	0.04%
2024/03/19	0	0.00	4	69.96	69.80	-4	13,945	-0.03%
2024/03/18	4	69.50	0	0.00	69.50	4	13,834	0.03%
2024/03/15	24.1	69.57	6	69.72	69.60	18.1	13,747	0.13%
2024/03/14	2	70.30	1	70.50	70.70	1	13,274	0.01%
2024/03/13	0	0.00	7	69.50	69.90	-7	13,016	-0.05%
2024/03/12	1	69.40	3	69.50	69.70	-2	13,025	-0.02%
2024/03/11	12.5	69.54	3.3	69.48	69.20	9.2	12,911	0.07%
2024/03/08	4	69.15	20.3	68.91	69.20	-16.3	12,838	-0.13%
2024/03/07	3	67.93	0	0.00	68.10	3	12,575	0.02%
2024/03/04	1	67.50	0	0.00	67.40	1	12,816	0.01%
2024/03/01	1.3	67.58	4	67.60	67.40	-2.7	12,878	-0.02%
2024/02/29	2	67.80	2.4	67.20	68.00	-0.4	12,846	0.00%
2024/02/27	3	66.90	1.1	66.80	66.90	1.9	12,588	0.02%
2024/02/26	5	66.66	9.6	66.70	66.90	-4.6	12,529	-0.04%
2024/02/23	2.3	66.69	5.1	66.76	66.60	-2.8	12,538	-0.02%
2024/02/22	0.2	66.20	2	66.50	66.50	-1.8	12,925	-0.01%
2024/02/21	1.1	66.29	0.4	66.20	66.30	0.7	13,007	0.01%
2024/02/20	0	0.00	4.4	66.28	66.50	-4.4	13,092	-0.03%
2024/02/19	0	0.00	0.3	65.90	66.10	-0.3	13,089	0.00%
2024/02/16	0	0.00	2	65.90	65.90	-2	13,316	-0.02%
2024/02/15	2.5	65.30	4	65.40	65.30	-1.5	13,218	-0.01%
2024/02/05	1	64.20	0	0.00	64.70	1	12,987	0.01%
2024/02/02	6.1	64.71	5.5	64.80	64.90	0.6	12,851	0.00%
2024/02/01	0	0.00	5	64.72	64.80	-5	12,788	-0.04%
2024/01/31	0.1	64.40	2	64.60	64.50	-1.9	12,743	-0.01%
2024/01/30	6.1	64.56	1	64.20	64.30	5.1	12,664	0.04%
2024/01/29	3	64.67	0	0.00	64.80	3	12,620	0.02%
2024/01/26	0	0.00	1	64.70	64.80	-1	12,633	-0.01%
2024/01/25	0.2	64.40	20	64.51	64.60	-19.8	12,627	-0.16%
2024/01/24	0	0.00	24	64.27	64.40	-24	12,680	-0.19%
2024/01/23	0	0.00	5	63.86	63.90	-5	12,652	-0.04%
2024/01/19	22	63.00	2	63.10	63.00	20	12,624	0.16%
2024/01/18	2.5	62.38	0	0.00	62.30	2.5	12,575	0.02%
2024/01/17	8.4	62.53	0	0.00	62.30	8.4	12,378	0.07%
2024/01/16	7.3	63.43	0	0.00	63.20	7.3	12,011	0.06%
2024/01/15	2	64.20	0.1	64.20	64.10	1.9	11,979	0.02%
2024/01/12	0	0.00	3	63.93	64.10	-3	12,266	-0.02%
2024/01/11	0.1	64.00	3	64.13	63.90	-2.9	12,340	-0.02%
2024/01/10	0	0.00	4.1	64.00	64.00	-4.1	12,641	-0.03%
2024/01/09	0.9	64.00	0	0.00	64.00	0.9	12,669	0.01%
2024/01/08	2	64.00	4	64.25	64.10	-2	12,707	-0.02%
2024/01/05	3.3	63.29	0	0.00	63.20	3.3	12,586	0.03%
2024/01/04	0.4	63.61	0	0.00	63.50	0.4	12,612	0.00%
2024/01/03	2	63.45	3	63.50	63.70	-1	12,742	-0.01%
2024/01/02	5.3	64.21	0	0.00	64.60	5.3	12,604	0.04%
2023/12/29	0	0.00	5	64.50	64.80	-5	12,693	-0.04%
2023/12/28	0.2	64.60	7.5	64.81	64.90	-7.3	12,834	-0.06%
2023/12/27	0	0.00	2	64.45	64.60	-2	12,812	-0.02%
2023/12/26	0.1	64.00	1.8	63.99	64.30	-1.7	12,796	-0.01%
2023/12/25	2.1	63.56	0	0.00	63.70	2.1	12,845	0.02%
2023/12/22	1	63.40	49	63.50	63.50	-48	12,920	-0.37%
2023/12/21	3.2	63.28	1	63.30	63.40	2.2	13,057	0.02%
2023/12/20	3.1	63.67	0	0.00	63.60	3.1	13,042	0.02%
2023/12/19	0.5	64.06	0	0.00	63.90	0.5	13,026	0.00%
2023/12/18	12.4	64.42	12	64.30	64.50	0.4	13,092	0.00%
2023/12/15	5	65.00	23	65.10	65.10	-18	13,080	-0.14%
2023/12/14	23	64.30	41.5	64.73	65.20	-18.5	12,662	-0.15%
2023/12/13	2	62.70	0	0.00	62.90	2	11,823	0.02%
2023/12/12	21	62.90	0.4	62.90	63.10	20.6	11,987	0.17%
2023/12/11	0.2	62.90	0	0.00	62.90	0.2	11,981	0.00%
2023/12/08	2.5	63.22	0	0.00	63.20	2.5	11,956	0.02%
2023/12/07	11.2	62.61	2	63.10	63.20	9.2	11,888	0.08%
2023/12/06	0	63.90	0.4	64.00	63.80	-0.4	11,678	0.00%
2023/12/05	0.1	63.80	0	0.00	64.10	0.1	11,639	0.00%
2023/12/01	0.1	63.80	0	0.00	63.80	0.1	11,614	0.00%
2023/11/30	0.1	63.80	0	0.00	64.40	0.1	11,635	0.00%
2023/11/29	5	63.88	60	63.80	63.70	-55	11,359	-0.48%
2023/11/28	0	0.00	5	64.06	63.90	-5	11,377	-0.04%
2023/11/27	64	63.55	0.1	63.50	63.50	63.9	11,505	0.56%
2023/11/24	3	63.80	0	0.00	63.90	3	11,496	0.03%
2023/11/22	12	64.48	2	64.50	64.60	10	11,573	0.09%
2023/11/21	4	64.40	20.2	64.54	64.90	-16.2	11,556	-0.14%
2023/11/20	1.1	63.10	6.1	63.20	63.50	-5.1	11,121	-0.05%
2023/11/17	7.1	63.00	0	0.00	63.20	7.1	11,019	0.06%
2023/11/16	0.3	62.70	0	0.00	62.90	0.3	10,907	0.00%
2023/11/15	22	62.10	3	62.57	62.70	19	10,849	0.18%
2023/11/14	10	61.80	1.8	61.75	61.70	8.2	10,586	0.08%
2023/11/13	10	61.70	3.1	61.53	61.70	7	10,655	0.07%
2023/11/10	0.1	61.40	0	0.00	61.50	0.1	10,782	0.00%
2023/11/09	0	0.00	1	61.60	61.70	-1	11,043	-0.01%
2023/11/08	0	0.00	2	61.50	61.70	-2	11,345	-0.02%
2023/11/07	1	61.30	0.1	61.20	61.50	0.9	11,421	0.01%
2023/11/06	3	61.60	1	61.70	61.50	2	11,533	0.02%
2023/11/03	1	61.10	96.1	61.20	61.30	-95.1	11,525	-0.82%
2023/11/02	0.5	60.80	2	61.00	60.90	-1.5	11,606	-0.01%
2023/11/01	2.1	59.91	0	0.00	60.00	2.1	11,598	0.02%
2023/10/31	0.1	59.90	0	0.00	60.10	0.1	11,596	0.00%
2023/10/30	2.6	59.86	1	60.30	59.80	1.6	11,953	0.01%
2023/10/27	0.9	60.30	0	0.00	60.30	0.9	12,134	0.01%
2023/10/26	4.1	59.75	3	59.63	59.60	1.1	12,483	0.01%
2023/10/25	0	0.00	1	60.10	60.00	-1	12,502	-0.01%
2023/10/24	1.1	59.90	0	0.00	59.90	1.1	12,831	0.01%
2023/10/23	2	59.95	1	59.80	59.90	1	12,972	0.01%
2023/10/20	2.1	59.46	0	0.00	60.70	2.1	12,837	0.02%
2023/10/19	0.1	61.10	1	61.20	61.00	-0.9	12,622	-0.01%
2023/10/18	4.5	60.90	0	60.80	61.40	4.5	12,692	0.04%
2023/10/17	0.1	61.00	111.5	61.15	61.30	-111.4	12,598	-0.88%	大賣/鉅額交易
2023/10/16	0	61.20	60.1	60.90	61.00	-60.1	13,008	-0.46%
2023/10/13	0.1	61.04	1.1	61.01	60.90	-1	13,435	-0.01%
2023/10/12	102.1	61.00	0	0.00	61.70	102.1	13,830	0.74%	大買/鉅額交易
2023/10/11	0	0.00	1.1	61.22	61.60	-1.1	13,883	-0.01%
2023/10/05	0	60.00	0	0.00	60.50	0	14,091	0.00%
2023/10/04	4	59.81	0	0.00	59.70	4	14,204	0.03%
2023/10/03	1	60.40	1	60.40	60.50	0	14,058	0.00%
2023/10/02	1.3	60.80	0	0.00	60.80	1.3	14,187	0.01%
2023/09/28	1.4	61.05	0	0.00	60.70	1.4	14,444	0.01%
2023/09/27	7.8	60.57	0	0.00	60.60	7.8	14,373	0.05%
2023/09/26	2.5	60.53	0	0.00	60.60	2.5	14,355	0.02%
2023/09/25	0.1	61.20	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	5	61.12	1.9	61.35	61.00	3.1	14,276	0.02%
2023/09/21	1.5	61.61	0	0.00	61.40	1.5	14,252	0.01%
2023/09/20	1.6	62.02	0	0.00	62.10	1.6	14,145	0.01%
2023/09/19	10.4	62.60	2	62.70	62.60	8.4	14,108	0.06%
2023/09/18	2	62.60	0.1	62.70	62.80	1.9	14,238	0.01%
2023/09/15	0.2	62.90	1.1	62.90	62.50	-0.9	14,283	-0.01%
2023/09/14	0.2	62.90	1.1	62.99	62.90	-0.9	14,131	-0.01%
2023/09/13	0	0.00	0.1	62.30	62.40	-0.1	14,265	0.00%
2023/09/12	1.2	62.00	1	62.00	62.10	0.2	14,457	0.00%
2023/09/11	5.2	61.80	0	0.00	61.90	5.2	14,442	0.04%
2023/09/08	7	61.46	0.1	61.60	61.80	6.9	14,636	0.05%
2023/09/07	3	61.20	0	0.00	61.20	3	14,888	0.02%
2023/09/06	8.5	61.44	0	0.00	61.40	8.5	14,932	0.06%
2023/09/05	1.3	62.02	0	0.00	61.80	1.3	14,867	0.01%
2023/09/04	1.8	62.39	0.2	62.50	62.20	1.6	15,154	0.01%
2023/09/01	1	64.20	65.1	64.90	64.80	-64.1	15,252	-0.42%
2023/08/31	102.1	64.01	0	64.00	63.60	102.1	15,202	0.67%	大買/鉅額交易
2023/08/30	0.3	64.40	40	64.30	64.50	-39.7	15,332	-0.26%
2023/08/29	15	64.40	0.1	64.10	64.40	14.9	15,360	0.10%
2023/08/28	3	62.93	0	0.00	64.10	3	15,470	0.02%
2023/08/25	4	62.40	0	0.00	62.80	4	15,792	0.03%
2023/08/24	0	0.00	0.1	63.30	63.30	-0.1	15,792	0.00%
2023/08/23	0	0.00	2	63.20	62.80	-2	15,914	-0.01%
2023/08/22	0	62.90	0	0.00	62.80	0	15,989	0.00%
2023/08/18	0	62.60	0	0.00	62.40	0	16,100	0.00%
2023/08/17	1.1	62.56	0	0.00	62.50	1.1	16,188	0.01%
2023/08/16	1.2	62.83	0	0.00	62.50	1.2	16,093	0.01%
2023/08/15	1.4	63.99	8	63.80	63.50	-6.6	16,282	-0.04%
2023/08/14	2.2	63.54	2	64.70	63.90	0.2	16,421	0.00%
2023/08/11	1	65.70	0	65.50	65.40	1	16,400	0.01%
2023/08/10	1	65.40	4	65.20	65.40	-3	16,416	-0.02%
2023/08/09	1	65.10	0	0.00	65.30	1	16,407	0.01%
2023/08/08	0.1	65.50	1.3	65.28	65.20	-1.2	16,380	-0.01%
2023/08/04	2	64.75	0	0.00	64.80	2	16,316	0.01%
2023/08/02	3	65.17	5	65.18	65.10	-2	16,297	-0.01%
2023/08/01	0	0.00	2	66.00	66.50	-2	15,960	-0.01%
2023/07/31	39.2	65.81	0	0.00	65.50	39.2	15,665	0.25%
2023/07/28	2.1	65.12	1	65.40	65.40	1.1	15,362	0.01%
2023/07/27	0	0.00	10.8	65.21	65.50	-10.8	15,296	-0.07%
2023/07/26	52.2	63.52	57.3	64.28	64.50	-5.1	15,046	-0.03%
2023/07/25	1	62.81	13	63.02	62.90	-12	15,020	-0.08%
2023/07/24	1	62.90	15	62.60	62.60	-14	15,005	-0.09%
2023/07/21	1.7	62.98	0	0.00	63.00	1.7	15,021	0.01%
2023/07/20	14	63.43	1	63.80	63.50	13	14,889	0.09%
2023/07/19	25.1	65.30	1	65.20	64.80	24.1	14,630	0.16%
2023/07/18	2	65.30	2.3	65.56	65.60	-0.3	14,191	0.00%
2023/07/17	0.1	64.30	1	64.90	65.00	-1	13,720	-0.01%
2023/07/14	1.1	61.94	9	62.43	62.50	-7.9	13,211	-0.06%
2023/07/12	15	61.50	1	61.90	62.00	14	12,912	0.11%
2023/07/11	2.1	61.31	2	61.35	61.40	0.1	12,824	0.00%
2023/07/10	1	60.00	0	0.00	60.20	1	12,675	0.01%
2023/07/07	4.1	59.88	0	0.00	60.00	4.1	12,651	0.03%
2023/07/06	9.2	60.39	0	0.00	60.30	9.2	12,548	0.07%
2023/07/05	1.1	61.18	0	0.00	61.00	1.1	12,260	0.01%
2023/07/04	0	61.10	10	60.90	60.90	-10	12,220	-0.08%
2023/07/03	3.9	61.15	3	61.17	61.30	0.9	12,203	0.01%
2023/06/30	1	61.20	0	0.00	60.80	1	12,278	0.01%
2023/06/29	0	61.40	0	0.00	61.30	0	12,180	0.00%
2023/06/28	0	0.00	0.1	61.00	61.40	-0.1	12,081	0.00%
2023/06/27	1	60.80	0	0.00	60.60	1	12,038	0.01%
2023/06/26	2	60.90	0	0.00	60.80	2	11,997	0.02%
2023/06/21	1.2	61.22	0	0.00	61.40	1.2	11,924	0.01%
2023/06/20	1	61.10	1	61.00	61.10	0	11,955	0.00%
2023/06/19	1	60.80	0	0.00	61.30	1	12,081	0.01%
2023/06/16	2	61.50	0	0.00	61.10	2	12,007	0.02%
2023/06/15	2	61.55	0	0.00	61.60	2	11,954	0.02%
2023/06/14	3	62.00	0	0.00	61.80	3	12,219	0.02%
2023/06/13	0	0.00	5	61.30	61.10	-5	12,343	-0.04%
2023/06/12	23.1	61.23	0	0.00	61.20	23.1	12,213	0.19%
2023/06/09	6.1	61.20	0	0.00	61.20	6.1	12,360	0.05%
2023/06/08	7.1	61.02	0	0.00	60.80	7.1	12,494	0.06%
2023/06/06	3.4	61.85	1	61.80	61.90	2.4	12,304	0.02%
2023/06/05	4.2	61.72	3.1	61.80	61.70	1.1	12,299	0.01%
2023/06/01	8	60.15	0	0.00	60.40	8	12,041	0.07%
2023/05/31	0.1	60.80	0	0.00	60.80	0.1	11,927	0.00%
2023/05/30	0	0.00	0.1	61.20	60.80	-0.1	11,582	0.00%
2023/05/29	0.4	61.20	6	61.37	61.10	-5.7	11,633	-0.05%
2023/05/26	3	60.60	7	60.33	60.50	-4	11,608	-0.03%
2023/05/25	2.5	60.38	0	0.00	60.40	2.5	11,589	0.02%
2023/05/24	3.1	60.91	2.1	61.06	61.40	1	11,565	0.01%
2023/05/23	1.1	61.97	12	61.51	61.40	-10.9	11,496	-0.09%
2023/05/22	17.9	61.69	11.1	61.55	61.70	6.8	11,417	0.06%
2023/05/19	1	61.60	1.4	61.76	61.60	-0.4	11,470	0.00%
2023/05/18	0	0.00	22	60.75	61.10	-22	11,160	-0.20%
2023/05/16	0	0.00	1	59.70	59.80	-1	10,761	-0.01%
2023/05/15	2	58.90	10	59.10	59.40	-8	10,721	-0.07%
2023/05/12	0	0.00	1	59.10	59.00	-1	10,668	-0.01%
2023/05/11	0	0.00	3	59.40	59.50	-3	10,614	-0.03%
2023/05/10	1.1	59.02	0	0.00	59.20	1.1	10,585	0.01%
2023/05/09	1	59.30	4	59.43	59.50	-3	10,632	-0.03%
2023/05/08	0	0.00	4	59.43	59.40	-4	10,733	-0.04%
2023/05/04	0.1	58.90	1	59.00	59.10	-0.9	10,960	-0.01%
2023/05/03	0	0.00	1	58.50	58.60	-1	11,141	-0.01%
2023/05/02	0	0.00	0.1	58.80	58.80	-0.1	11,425	0.00%
2023/04/28	1.2	58.91	7	59.10	59.00	-5.8	11,833	-0.05%
2023/04/27	1	57.70	0	0.00	57.70	1	11,860	0.01%
2023/04/21	0	0.00	7	58.10	57.90	-7	12,012	-0.06%
2023/04/19	0	58.60	0	0.00	58.20	0	12,308	0.00%
2023/04/18	0	0.00	4	58.20	58.60	-4	12,313	-0.03%
2023/04/17	8.3	58.52	0	0.00	58.50	8.3	12,462	0.07%
2023/04/14	0	58.30	2	58.30	58.60	-2	12,465	-0.02%
2023/04/13	0.2	57.50	0	57.54	57.40	0.2	12,353	0.00%
2023/04/12	0	0.00	2	57.10	57.30	-2	12,300	-0.02%
2023/04/11	2.2	56.90	0.6	57.10	57.10	1.6	12,297	0.01%
2023/04/10	0.1	57.20	1	57.00	57.10	-0.9	12,282	-0.01%
2023/04/06	1	56.40	1	56.80	56.80	0	12,256	0.00%
2023/03/31	2	56.70	1.1	56.91	56.50	0.9	12,223	0.01%
2023/03/29	0	0.00	0	56.80	56.90	0	12,306	0.00%
2023/03/28	1	56.40	0	0.00	56.50	1	12,543	0.01%
2023/03/27	3	56.17	0	0.00	56.30	3	12,707	0.02%
2023/03/24	2	56.40	0	0.00	56.30	2	13,079	0.02%
2023/03/23	1	56.40	1	56.10	56.50	0	13,077	0.00%
2023/03/22	3	56.30	12.1	56.22	56.20	-9.1	13,097	-0.07%
2023/03/21	15	55.52	0.4	55.60	55.30	14.6	13,028	0.11%
2023/03/20	10.3	55.03	0	0.00	55.00	10.3	13,252	0.08%
2023/03/17	7.4	55.70	1	55.90	55.50	6.4	13,148	0.05%
2023/03/16	12.3	55.31	2	55.20	55.10	10.3	13,023	0.08%
2023/03/15	4	56.92	0	0.00	56.50	4	12,799	0.03%
2023/03/14	9.1	56.93	0	0.00	56.70	9.1	12,817	0.07%
2023/03/13	2	57.65	0	0.00	57.70	2	12,695	0.02%
2023/03/10	3.3	58.36	3	59.03	58.30	0.3	12,600	0.00%
2023/03/09	1	59.70	5	59.50	59.40	-4	12,587	-0.03%
2023/03/08	2	59.60	6	59.65	60.00	-4	13,017	-0.03%
2023/03/07	4	59.80	0	60.00	59.80	4	13,258	0.03%
2023/03/06	5	59.94	0	0.00	60.00	5	13,412	0.04%
2023/03/03	1	59.50	0	0.00	59.50	1	13,565	0.01%
2023/03/02	2	59.00	6	59.08	59.40	-4	13,702	-0.03%
2023/03/01	1.5	59.30	0	0.00	59.00	1.5	13,838	0.01%
2023/02/24	2.1	59.66	0	0.00	60.00	2.1	13,752	0.02%
2023/02/23	0	60.00	2	59.80	59.80	-2	13,705	-0.01%
2023/02/22	2.2	59.42	1	60.00	59.90	1.2	13,657	0.01%
2023/02/21	1	60.20	1	60.20	60.20	0	13,571	0.00%
2023/02/20	0	0.00	3	60.70	60.70	-3	13,746	-0.02%
2023/02/17	2.1	60.10	7	60.01	60.30	-4.9	13,818	-0.04%
2023/02/16	4	59.63	35	59.40	59.40	-31	13,941	-0.22%
2023/02/15	0	59.40	0	0.00	59.50	0	14,446	0.00%
2023/02/14	0	0.00	0.5	59.90	60.10	-0.5	14,414	0.00%
2023/02/13	10.1	59.70	5	59.50	59.50	5.1	14,449	0.04%
2023/02/10	2	58.78	0	0.00	58.90	2	14,442	0.01%
2023/02/09	4.1	59.05	0	0.00	59.10	4.1	14,470	0.03%
2023/02/08	6	59.13	2	59.20	59.20	4	14,506	0.03%
2023/02/06	1.2	59.53	19.2	59.64	59.40	-18.1	14,380	-0.13%
2023/02/03	5	60.00	0	0.00	59.80	5	14,258	0.04%
2023/02/02	1.2	60.55	0	0.00	60.50	1.2	14,283	0.01%
2023/02/01	1.2	59.75	0	0.00	60.00	1.2	14,100	0.01%
2023/01/31	0.1	60.30	0	0.00	60.20	0.1	14,018	0.00%
2023/01/30	4.1	60.15	7.1	60.97	61.00	-3	13,815	-0.02%
2023/01/17	13.1	59.86	1.2	59.87	59.80	11.9	13,454	0.09%
2023/01/16	1	59.40	2	59.30	59.40	-1	13,298	-0.01%
2023/01/13	0	0.00	1	58.90	58.70	-1	13,228	-0.01%
2023/01/12	2	58.70	0	0.00	58.90	2	13,367	0.01%
2023/01/11	1.1	58.40	11.2	58.22	58.10	-10.1	13,519	-0.07%
2023/01/10	3.1	58.74	2	58.90	59.20	1.1	13,552	0.01%
2023/01/09	0	0.00	7.2	59.45	59.60	-7.2	13,546	-0.05%
2023/01/06	1	58.30	1.1	58.30	58.50	0	13,433	0.00%
2023/01/05	0.8	58.00	2.2	58.03	58.50	-1.4	13,640	-0.01%
2023/01/04	0.1	56.87	2	56.90	57.20	-1.9	13,576	-0.01%
2023/01/03	3.3	55.70	0	0.00	56.40	3.3	13,773	0.02%
2022/12/30	0	0.00	1	56.30	56.30	-1	13,759	-0.01%
2022/12/29	2	56.10	0	0.00	56.00	2	13,846	0.01%
2022/12/23	2	56.80	0	0.00	56.70	2	14,784	0.01%
2022/12/22	12	56.53	0	0.00	56.80	12	15,006	0.08%
2022/12/21	1	56.40	2	56.40	56.20	-1	15,258	-0.01%
2022/12/20	5.1	55.73	1.2	56.18	56.20	3.9	15,379	0.03%
2022/12/19	1.2	56.53	1	56.40	56.60	0.2	15,446	0.00%
2022/12/16	3	56.33	3	56.40	56.10	0	15,360	0.00%
2022/12/15	10.2	57.01	0	0.00	57.30	10.2	15,307	0.07%
2022/12/14	1	57.60	6	57.83	57.50	-5	15,496	-0.03%
2022/12/13	0.1	57.64	0	0.00	57.60	0.1	15,523	0.00%
2022/12/12	3.1	55.81	1	57.38	57.50	2	15,523	0.01%
2022/12/09	7.8	57.61	0	0.00	57.50	7.8	15,492	0.05%
2022/12/08	4.6	57.25	0	0.00	57.00	4.6	15,543	0.03%
2022/12/07	0	58.40	1	58.20	58.20	-1	15,569	-0.01%
2022/12/06	2.1	58.23	14.1	58.37	58.40	-12	15,598	-0.08%
2022/12/05	2.6	59.58	0	0.00	59.20	2.6	15,665	0.02%
2022/12/02	0.1	60.10	0	0.00	60.10	0.1	15,697	0.00%
2022/12/01	2	60.55	3.4	60.57	60.40	-1.4	15,818	-0.01%
2022/11/30	0	0.00	14	59.74	60.80	-14	15,651	-0.09%
2022/11/29	20.3	59.15	2	59.50	59.60	18.3	15,187	0.12%
2022/11/28	11.6	57.98	7	57.20	57.90	4.6	14,933	0.03%
2022/11/25	0	0.00	16	57.68	57.90	-16	14,874	-0.11%
2022/11/24	1	57.20	27	57.40	57.70	-26	14,815	-0.18%
2022/11/23	18.1	56.11	6.9	57.09	57.10	11.2	14,784	0.08%
2022/11/22	0	0.00	0.2	55.80	55.90	-0.2	14,719	0.00%
2022/11/17	6	55.07	1.1	54.74	55.50	5	14,939	0.03%
2022/11/16	0.1	56.00	6.1	56.05	55.50	-6	15,000	-0.04%
2022/11/15	0	0.00	0.3	56.28	56.40	-0.3	14,972	0.00%
2022/11/14	0.1	55.90	2	56.05	56.30	-1.9	14,896	-0.01%
2022/11/11	1	54.70	27.1	55.28	55.50	-26.1	14,748	-0.18%
2022/11/10	2	53.01	5.3	53.00	52.80	-3.2	14,303	-0.02%
2022/11/09	0	0.00	1	53.70	53.70	-1	14,324	-0.01%
2022/11/08	0.6	52.98	0.1	53.20	53.20	0.5	14,272	0.00%
2022/11/07	1	52.01	0.1	52.60	52.80	0.9	14,314	0.01%
2022/11/04	1.8	51.33	0	0.00	51.50	1.8	14,616	0.01%
2022/11/03	1.1	51.06	3.5	51.23	51.70	-2.4	14,659	-0.02%
2022/11/02	0.1	52.00	2	51.80	51.90	-1.9	14,696	-0.01%
2022/11/01	0	0.00	1.2	52.00	52.00	-1.2	14,820	-0.01%
2022/10/31	3.1	51.40	3.3	51.48	51.00	-0.1	15,003	0.00%
2022/10/28	5	51.32	9	51.19	51.50	-4	15,117	-0.03%
2022/10/27	0.1	51.20	2	51.20	51.10	-1.9	15,265	-0.01%
2022/10/26	1	50.70	8	50.50	50.40	-7	15,365	-0.05%
2022/10/25	0.2	49.60	3	49.75	49.95	-2.8	15,349	-0.02%
2022/10/24	1.3	50.08	0	0.00	49.80	1.3	15,418	0.01%
2022/10/21	1	49.70	5	49.62	49.65	-4	15,610	-0.03%
2022/10/20	6.2	49.34	5	49.77	49.95	1.2	16,274	0.01%
2022/10/19	1	50.20	2	50.90	50.40	-1	16,593	-0.01%
2022/10/18	1	50.18	15	50.15	50.50	-14	16,666	-0.08%
2022/10/17	1.3	48.32	2	48.45	48.70	-0.7	16,711	0.00%
2022/10/14	4	48.80	1	49.05	48.45	3	16,847	0.02%
2022/10/13	9.4	48.78	0.2	49.25	48.15	9.2	17,060	0.05%
2022/10/12	5.2	49.52	2	49.90	49.60	3.2	17,138	0.02%
2022/10/11	4.1	49.70	0	0.00	49.50	4.1	17,391	0.02%
2022/10/07	1.1	50.62	0.1	50.80	50.70	1	17,483	0.01%
2022/10/06	1	50.60	0	0.00	50.70	1	17,702	0.01%
2022/10/05	1	50.50	9.1	50.59	50.60	-8.1	17,977	-0.05%
2022/10/04	0.1	48.98	2	49.20	49.45	-1.9	18,198	-0.01%
2022/10/03	42.3	49.08	1	49.05	48.90	41.3	18,097	0.23%
2022/09/30	4.2	49.47	42	49.39	49.90	-37.8	18,121	-0.21%
2022/09/29	3	50.10	22	50.61	50.30	-19	17,935	-0.11%
2022/09/28	5.2	50.78	1.1	50.60	50.10	4.1	17,904	0.02%
2022/09/27	4	52.30	0	0.00	51.90	4	17,867	0.02%
2022/09/26	7.2	52.58	1.3	52.90	52.90	5.9	17,813	0.03%
2022/09/23	1.6	54.25	0	0.00	53.80	1.6	17,932	0.01%
2022/09/22	7	53.47	1	54.40	54.40	6	18,087	0.03%
2022/09/21	3	56.70	0	0.00	56.50	3	17,955	0.02%
2022/09/20	2	56.90	2	57.00	56.90	0	17,821	0.00%
2022/09/19	0.1	56.87	3.1	56.90	56.80	-3	17,853	-0.02%
2022/09/16	0	0.00	11	56.40	56.50	-11	17,869	-0.06%
2022/09/15	0	0.00	2	57.00	56.80	-2	17,757	-0.01%
2022/09/14	2	56.75	0	0.00	56.70	2	17,795	0.01%
2022/09/13	1	57.80	1	57.50	57.70	0	17,951	0.00%
2022/09/12	7.1	57.30	5	57.26	57.30	2.1	18,122	0.01%
2022/09/08	0.1	56.60	0	0.00	56.50	0.1	18,203	0.00%
2022/09/07	1.1	56.14	0	0.00	56.10	1.1	18,272	0.01%
2022/09/06	1	57.20	3	57.20	56.90	-2	18,236	-0.01%
2022/09/05	1	56.80	0	0.00	56.60	1	18,410	0.01%
2022/09/02	2.1	56.72	2	56.80	56.60	0.1	18,653	0.00%
2022/09/01	5.1	56.70	13	57.04	57.10	-7.9	18,831	-0.04%
2022/08/31	1	57.40	5	57.60	57.40	-4	18,843	-0.02%
2022/08/30	0	0.00	0.2	57.40	57.30	-0.2	18,747	0.00%
2022/08/29	3.3	57.71	0	0.00	57.60	3.3	18,924	0.02%
2022/08/26	2	58.70	7	58.80	58.50	-5	18,938	-0.03%
2022/08/25	4.2	58.78	4	58.40	58.30	0.2	18,981	0.00%
2022/08/24	10	58.30	23.1	58.35	58.30	-13.1	19,096	-0.07%
2022/08/23	18.2	58.32	0	0.00	58.20	18.2	20,315	0.09%
2022/08/22	3.2	58.81	6	58.87	58.80	-2.8	20,608	-0.01%
2022/08/19	2.4	59.84	0	0.00	60.00	2.4	20,843	0.01%
2022/08/18	1	60.00	1	59.80	60.00	0	21,181	0.00%
2022/08/17	0	0.00	3	60.43	60.50	-3	21,624	-0.01%
2022/08/16	10	60.00	0	0.00	60.00	10	21,915	0.05%
2022/08/15	0	0.00	0.1	60.50	60.10	-0.1	22,460	0.00%
2022/08/12	1	60.00	10	59.80	60.00	-9	22,599	-0.04%
2022/08/11	61.1	59.41	6	59.97	59.90	55.1	22,914	0.24%
2022/08/10	2.1	58.05	0	0.00	58.20	2.1	23,040	0.01%
2022/08/09	6	57.93	0	0.00	57.90	6	23,536	0.03%
2022/08/08	2	57.95	2	57.10	58.10	0	24,189	0.00%
2022/08/05	0	0.00	1	57.00	57.00	-1	24,727	0.00%
2022/08/04	0	56.10	0	0.00	56.00	0	25,216	0.00%
2022/08/03	2	56.05	0	0.00	56.60	2	25,415	0.01%
2022/08/01	0.2	56.73	0	0.00	56.60	0.2	26,481	0.00%
2022/07/29	0.1	56.43	15	56.00	56.10	-14.9	27,374	-0.05%
2022/07/28	2	56.30	0	0.00	56.30	2	27,378	0.01%
2022/07/27	35.2	54.94	2	55.00	55.30	33.2	27,223	0.12%
2022/07/26	21	59.36	68	59.16	59.20	-47	26,627	-0.18%
2022/07/25	13.1	59.00	0	0.00	59.20	13.1	26,269	0.05%
2022/07/22	2	58.35	1	58.50	58.40	1	26,169	0.00%
2022/07/21	1.5	58.06	4	57.40	58.40	-2.5	26,216	-0.01%
2022/07/20	8.1	59.27	0	0.00	58.10	8.1	26,099	0.03%
2022/07/19	3.1	58.74	0	0.00	58.60	3.1	26,050	0.01%
2022/07/18	3	58.90	8	58.68	59.60	-5	25,942	-0.02%
2022/07/15	14.1	57.56	1	58.20	57.30	13.1	25,728	0.05%
2022/07/14	2	58.25	0	0.00	58.30	2	25,586	0.01%
2022/07/13	5	58.70	8	58.80	58.70	-3	25,488	-0.01%
2022/07/12	21	56.59	0	0.00	55.80	21	25,377	0.08%
2022/07/11	0	0.00	1	58.50	58.20	-1	25,036	0.00%
2022/07/08	2	59.40	1	59.00	58.90	1	25,076	0.00%
2022/07/07	0	59.20	20.1	59.60	59.20	-20	24,927	-0.08%
2022/07/06	20	58.50	0	0.00	58.20	20	24,827	0.08%
2022/07/05	0	60.20	5	59.30	60.30	-5	24,783	-0.02%
2022/07/04	1	58.00	10	58.46	57.90	-9	24,607	-0.04%
2022/07/01	29.1	58.62	43	58.47	58.30	-13.9	24,789	-0.06%
2022/06/30	5	59.98	10	60.20	59.80	-5	24,569	-0.02%
2022/06/29	1	61.00	0	0.00	60.80	1	24,593	0.00%
2022/06/28	2	61.30	0.1	61.60	61.60	2	24,565	0.01%
2022/06/27	0	0.00	0	62.50	61.90	0	24,701	0.00%
2022/06/24	2	61.80	1.1	61.45	61.90	0.9	24,659	0.00%
2022/06/23	1	60.90	1	60.60	61.10	0	24,684	0.00%
2022/06/22	0.1	61.92	0	0.00	61.70	0.1	24,595	0.00%
2022/06/21	2	62.30	6	62.92	63.20	-4	24,682	-0.02%
2022/06/20	4.1	59.97	1	60.20	60.20	3.1	24,679	0.01%
2022/06/17	9.1	60.91	1	61.20	60.80	8.1	24,543	0.03%
2022/06/16	1	62.50	2	62.40	61.90	-1	24,428	0.00%
2022/06/15	1.2	62.00	0	0.00	61.80	1.2	24,586	0.00%
2022/06/14	1	61.50	0	0.00	62.00	1	24,679	0.00%
2022/06/13	1	61.80	7	61.71	61.80	-6	24,582	-0.02%
2022/06/10	1.1	62.64	5	62.80	62.90	-3.9	24,422	-0.02%
2022/06/09	3	63.33	0	0.00	63.40	3	24,384	0.01%
2022/06/08	6.1	63.90	5.8	63.97	63.80	0.3	24,372	0.00%
2022/06/07	0.1	64.00	0.1	64.10	63.40	0	24,563	0.00%
2022/06/06	7	63.80	0	64.10	64.00	7	24,544	0.03%
2022/06/02	27	63.91	38	63.92	63.70	-11	25,130	-0.04%
2022/06/01	32.1	63.44	16.3	63.70	63.60	15.8	25,783	0.06%
2022/05/31	18	63.01	32	63.30	64.10	-14	25,952	-0.05%
2022/05/30	21.1	63.11	15	63.19	63.20	6.1	24,693	0.02%
2022/05/27	14	61.09	7.1	60.90	61.30	6.9	24,505	0.03%
2022/05/26	40	59.95	3	60.07	59.70	37	24,455	0.15%
2022/05/25	109.3	59.52	7	59.47	59.50	102.3	24,745	0.41%	大買/鉅額交易
2022/05/24	6	60.27	31.1	60.37	60.10	-25.1	24,729	-0.10%
2022/05/23	6.4	60.48	81	60.33	60.50	-74.6	24,463	-0.30%
2022/05/20	1	61.80	6.8	61.96	61.80	-5.7	24,138	-0.02%
2022/05/19	7.4	61.67	2	61.80	61.60	5.4	23,987	0.02%
2022/05/18	21.1	62.54	11.1	63.75	63.70	10	23,626	0.04%
2022/05/17	15.5	61.85	20	61.64	61.60	-4.5	23,407	-0.02%
2022/05/16	8.6	62.01	39.1	62.88	62.40	-30.5	23,070	-0.13%
2022/05/13	9	62.96	0	0.00	63.50	9	22,557	0.04%
2022/05/12	19.8	64.22	46	64.22	63.30	-26.2	22,023	-0.12%
2022/05/11	25.2	66.27	22.1	66.06	66.20	3	21,432	0.01%
2022/05/10	45.2	66.65	30	66.69	67.10	15.2	21,167	0.07%
2022/05/09	35.5	68.67	93	68.87	67.80	-57.5	20,607	-0.28%
2022/05/06	93	71.02	71	71.01	71.30	22	20,087	0.11%
2022/05/05	11.1	74.93	0.2	75.00	74.50	10.9	19,489	0.06%
2022/05/04	0	0.00	10	74.00	74.60	-10	19,498	-0.05%
2022/05/03	2	74.00	10	74.00	73.70	-8	19,964	-0.04%
2022/04/29	10	73.85	0.5	74.50	74.40	9.5	20,183	0.05%
2022/04/28	4.1	72.91	1.2	73.08	73.40	2.9	20,493	0.01%
2022/04/27	16.2	73.57	8	73.61	73.20	8.2	20,536	0.04%
2022/04/26	2	74.80	0	0.00	75.10	2	20,477	0.01%
2022/04/25	10.1	74.40	11	74.23	74.80	-0.9	20,531	0.00%
2022/04/22	1	74.29	15	74.92	75.90	-14	20,641	-0.07%
2022/04/21	6	74.00	2.1	74.16	74.60	4	20,967	0.02%
2022/04/20	0	74.10	12.1	74.03	74.90	-12.1	21,629	-0.06%
2022/04/19	5.2	73.53	0	0.00	73.50	5.2	22,024	0.02%
2022/04/18	3.1	74.17	1.2	74.61	73.90	1.9	23,113	0.01%
2022/04/15	10	75.30	21	75.20	75.10	-11	23,008	-0.05%
2022/04/13	1.1	75.72	3	76.33	76.40	-2	23,341	-0.01%
2022/04/12	0	0.00	11	75.98	75.80	-11	23,389	-0.05%
2022/04/11	1	77.00	10	77.00	76.50	-9	23,312	-0.04%
2022/04/08	2	76.20	20	76.30	76.30	-18	23,313	-0.08%
2022/04/07	4.2	76.84	5	76.86	76.00	-0.8	23,325	0.00%
2022/04/06	0	0.00	4	77.15	77.50	-4	23,191	-0.02%
2022/04/01	4	76.53	3.1	76.86	77.10	0.9	23,165	0.00%
2022/03/31	6	76.60	2	76.70	76.50	4	22,973	0.02%
2022/03/30	2	76.05	9.2	75.96	76.10	-7.2	22,906	-0.03%
2022/03/29	10	75.20	0	0.00	75.20	10	22,733	0.04%
2022/03/28	3.5	75.05	1	74.60	75.10	2.5	22,732	0.01%
2022/03/25	3	75.10	0	0.00	75.00	3	22,702	0.01%
2022/03/24	27	75.28	0.1	75.60	75.50	26.9	22,799	0.12%
2022/03/23	6	75.88	9	75.99	75.90	-3	24,044	-0.01%
2022/03/22	12.1	73.89	2	73.90	74.30	10.1	23,782	0.04%
2022/03/21	9	74.11	24.1	74.12	74.30	-15.1	23,744	-0.06%
2022/03/18	3.2	74.67	0	0.00	74.30	3.2	23,722	0.01%
2022/03/17	1.3	74.50	6	74.58	74.80	-4.7	23,610	-0.02%
2022/03/16	1	73.00	0	0.00	73.10	1	23,482	0.00%
2022/03/15	0.1	72.60	1	72.60	72.70	-0.9	23,502	0.00%
2022/03/14	9.1	73.20	5	72.96	72.70	4.1	23,667	0.02%
2022/03/11	5	72.86	1	73.56	72.70	4	23,716	0.02%
2022/03/10	6.3	73.78	7	73.50	73.80	-0.8	23,731	0.00%
2022/03/09	9.2	71.83	0	0.00	71.70	9.2	23,650	0.04%
2022/03/08	6.1	70.21	21	70.02	70.60	-14.9	23,509	-0.06%
2022/03/07	44.4	72.00	38	72.19	71.70	6.4	22,942	0.03%
2022/03/04	13.2	74.56	0	0.00	74.40	13.2	22,811	0.06%
2022/03/03	2	75.65	26.3	75.63	75.60	-24.3	22,695	-0.11%
2022/03/02	9	75.54	2	75.50	75.60	7	23,078	0.03%
2022/03/01	3	75.14	47.2	74.86	76.20	-44.2	22,997	-0.19%
2022/02/25	19.3	74.96	8	75.01	75.10	11.3	22,848	0.05%
2022/02/24	4.3	75.75	57.3	75.78	75.90	-53	22,426	-0.24%
2022/02/23	1.1	76.51	4	76.48	76.50	-2.9	22,153	-0.01%
2022/02/22	12.8	76.52	2	76.10	76.50	10.8	22,435	0.05%
2022/02/21	4.1	77.30	11	77.43	77.60	-6.9	22,575	-0.03%
2022/02/18	0.1	78.05	0	0.00	77.80	0.1	23,102	0.00%
2022/02/17	17	78.34	4.3	78.34	78.20	12.7	23,247	0.05%
2022/02/16	16	77.31	7.2	77.45	77.80	8.8	23,189	0.04%
2022/02/15	10	77.19	1	77.30	76.60	9	23,115	0.04%
2022/02/14	4.1	76.16	3	76.20	76.10	1.1	23,054	0.00%
2022/02/10	45.1	76.90	0	77.00	77.40	45	23,110	0.19%
2022/02/09	16.3	76.81	0	0.00	77.10	16.3	23,163	0.07%
2022/02/08	17.1	76.87	7	77.16	76.80	10.1	23,129	0.04%
2022/02/07	8	76.43	23	76.61	77.10	-15	23,051	-0.07%
2022/01/26	21.9	75.54	31.4	75.44	75.60	-9.5	22,821	-0.04%
2022/01/25	57.2	75.58	11	75.20	75.50	46.2	23,018	0.20%
2022/01/24	8.1	75.82	3	75.70	76.50	5.1	22,773	0.02%
2022/01/21	36.1	76.88	27.1	76.91	76.70	9	23,084	0.04%
2022/01/20	11.1	78.04	0	0.00	78.30	11.1	22,715	0.05%
2022/01/19	2	78.80	18	79.31	78.80	-16	22,644	-0.07%
2022/01/18	5.3	79.60	8	79.48	79.40	-2.7	22,617	-0.01%
2022/01/17	38.1	78.98	9.1	78.92	78.90	29	22,492	0.13%
2022/01/14	72.1	80.51	40	80.49	80.40	32.1	22,259	0.14%
2022/01/13	20	81.19	111	81.33	81.60	-91	21,985	-0.41%	大賣/
2022/01/12	41	79.76	49.6	79.69	80.00	-8.6	21,365	-0.04%
2022/01/11	73	78.79	72.6	79.23	79.90	0.4	20,931	0.00%
2022/01/10	7	76.21	5.6	76.19	76.40	1.4	19,839	0.01%
2022/01/07	3	76.17	1.1	76.38	75.70	1.9	19,874	0.01%
2022/01/06	3	75.57	18	75.71	75.90	-15	19,670	-0.08%
2022/01/05	3	75.30	25	75.46	75.70	-22	19,602	-0.11%
2022/01/04	1	75.30	3	75.37	75.30	-2	19,658	-0.01%
2022/01/03	32	75.55	5	75.62	75.30	27	19,625	0.14%
2021/12/30	36	76.46	3	76.57	76.30	33	19,745	0.17%
2021/12/29	6	76.35	26	76.52	76.60	-20	19,899	-0.10%
2021/12/28	0	0.00	8	75.64	75.90	-8	19,971	-0.04%
2021/12/27	17.1	75.36	0	0.00	75.20	17.1	20,035	0.09%
2021/12/24	28	75.18	3	75.10	75.20	25	20,450	0.12%
2021/12/23	6	74.55	0	0.00	74.80	6	20,499	0.03%
2021/12/22	0.2	74.61	44	74.55	74.40	-43.8	20,660	-0.21%
2021/12/21	0	0.00	3	74.97	74.80	-3	20,663	-0.01%
2021/12/20	17.2	74.40	22.1	74.18	74.10	-4.9	20,665	-0.02%
2021/12/17	10	74.71	6	74.90	74.30	4	20,632	0.02%
2021/12/16	2	74.60	3	74.73	74.90	-1	19,329	-0.01%
2021/12/15	4.1	74.58	0	0.00	74.60	4.1	19,813	0.02%
2021/12/14	10.9	74.96	1	74.80	74.90	9.9	20,293	0.05%
2021/12/13	27	76.15	3	76.63	75.70	24	20,323	0.12%
2021/12/10	11.8	76.11	15	76.00	75.90	-3.2	20,383	-0.02%
2021/12/09	7	75.84	10	75.82	76.00	-3	20,596	-0.01%
2021/12/08	27.2	75.29	10	75.69	76.00	17.2	21,110	0.08%
2021/12/07	11.1	74.10	62	74.74	75.30	-50.9	20,922	-0.24%
2021/12/06	5	74.00	2	74.00	74.10	3	20,895	0.01%
2021/12/03	5.2	74.08	3	74.10	73.90	2.2	21,114	0.01%
2021/12/02	21	73.69	0	0.00	73.70	21	21,136	0.10%
2021/12/01	3	73.87	35	73.58	74.10	-32	21,743	-0.15%
2021/11/30	20.8	73.30	1	73.50	73.10	19.8	22,098	0.09%
2021/11/29	35.2	73.58	11	73.28	73.50	24.2	21,815	0.11%
2021/11/26	21.8	74.39	4.9	74.48	74.20	16.9	21,766	0.08%
2021/11/25	3	74.33	0	0.00	74.30	3	21,798	0.01%
2021/11/24	1	75.30	1	75.40	74.40	0	22,013	0.00%
2021/11/23	23.1	74.51	0	0.00	74.30	23.1	22,200	0.10%
2021/11/22	2.2	74.38	1	74.60	74.40	1.2	22,115	0.01%
2021/11/19	34.1	75.39	21	75.24	74.80	13.1	22,104	0.06%
2021/11/18	14	76.50	16	76.33	76.40	-2	22,093	-0.01%
2021/11/17	54	74.96	45	75.70	76.10	9	22,097	0.04%
2021/11/16	6	73.70	6.1	73.69	74.00	-0.1	21,727	0.00%
2021/11/15	22	74.07	14.7	74.16	74.00	7.3	21,793	0.03%
2021/11/12	0.1	73.40	0	0.00	73.30	0.1	21,758	0.00%
2021/11/11	18	73.16	1	73.40	73.00	17	21,928	0.08%
2021/11/10	16	72.98	1	73.00	73.00	15	22,005	0.07%
2021/11/09	13	73.25	16.5	73.25	73.10	-3.5	21,976	-0.02%
2021/11/08	10	73.39	8.5	73.25	73.60	1.5	22,005	0.01%
2021/11/05	15	72.26	3.3	72.40	72.50	11.7	22,472	0.05%
2021/11/04	17.6	72.59	2	72.55	72.50	15.6	22,426	0.07%
2021/11/03	9	72.66	55.3	72.72	72.70	-46.3	22,518	-0.21%
2021/11/02	17.8	72.70	3	72.97	72.60	14.8	22,465	0.07%
2021/11/01	17	73.58	5	73.52	73.10	12	22,134	0.05%
2021/10/29	30.5	73.57	28.5	73.41	73.60	2	21,917	0.01%
2021/10/28	1	74.50	0	0.00	74.50	1	21,354	0.00%
2021/10/27	0	0.00	2	74.80	75.00	-2	21,533	-0.01%
2021/10/26	1	74.70	21	75.21	75.50	-20	21,825	-0.09%
2021/10/25	22	74.59	11	74.80	74.80	11	21,970	0.05%
2021/10/22	3	74.53	3	74.07	74.10	0	22,412	0.00%
2021/10/20	2	74.45	0	0.00	74.30	2	23,928	0.01%
2021/10/19	21	75.00	0	0.00	74.80	21	24,513	0.09%
2021/10/15	20.1	74.80	1	75.20	75.10	19.1	25,417	0.08%
2021/10/14	0	0.00	8	74.60	74.40	-8	25,773	-0.03%
2021/10/13	21	74.28	68	74.37	74.50	-47	26,599	-0.18%
2021/10/12	14.1	73.73	5	74.44	74.80	9.1	27,409	0.03%
2021/10/08	47	75.61	1	75.30	75.30	46	27,716	0.17%
2021/10/07	11.2	75.62	5.2	76.13	75.50	6	28,192	0.02%
2021/10/06	31.2	74.59	33	74.60	74.70	-1.8	28,474	-0.01%
2021/10/05	15.1	73.62	22.5	73.40	73.80	-7.4	29,237	-0.03%
2021/10/04	97.5	74.67	104	74.83	74.40	-6.5	29,236	-0.02%	大賣/
2021/10/01	28.2	75.22	98	75.25	75.40	-69.8	29,267	-0.24%
2021/09/30	2	76.80	0	77.00	76.70	2	28,911	0.01%
2021/09/29	40	76.85	60	77.12	76.70	-20	28,935	-0.07%
2021/09/28	5.1	77.44	1	77.40	77.50	4.1	28,835	0.01%
2021/09/27	3.6	77.84	7	77.89	77.70	-3.4	28,897	-0.01%
2021/09/24	5	77.42	0	0.00	77.50	5	28,910	0.02%
2021/09/23	4	77.60	17	77.70	77.40	-13	29,021	-0.04%
2021/09/22	38.5	76.55	2	77.40	77.10	36.5	29,044	0.13%
2021/09/17	10.4	79.48	1	79.20	78.80	9.4	28,590	0.03%
2021/09/16	3	80.70	10	81.70	80.70	-7	28,189	-0.02%
2021/09/15	4	80.78	24	81.12	81.40	-20	28,051	-0.07%
2021/09/14	8	81.65	1.1	81.40	80.80	6.9	27,943	0.02%
2021/09/13	10.1	79.41	14	80.21	81.40	-4	27,843	-0.01%
2021/09/10	0.5	77.51	3	77.80	77.60	-2.5	27,755	-0.01%
2021/09/09	14.1	76.25	6	76.87	77.40	8.1	28,035	0.03%
2021/09/08	17	77.21	0	0.00	77.40	17	27,917	0.06%
2021/09/07	1.1	77.50	16.6	78.07	78.10	-15.6	27,716	-0.06%
2021/09/06	81	77.59	43.5	78.08	77.20	37.5	27,656	0.14%
2021/09/03	23	84.69	43	84.53	84.80	-20	27,059	-0.07%
2021/09/02	42	83.39	17.2	82.97	82.70	24.8	26,702	0.09%
2021/09/01	43	85.03	2	84.60	84.20	41	26,371	0.16%
2021/08/31	28	84.05	3	83.80	85.00	25	26,181	0.10%
2021/08/30	35	83.73	14.2	83.95	84.80	20.9	25,889	0.08%
2021/08/27	25	81.63	29.1	82.67	83.50	-4.1	25,694	-0.02%
2021/08/26	31.2	80.79	3	80.80	81.30	28.2	25,664	0.11%
2021/08/25	20.1	80.36	11	80.68	80.80	9.1	25,798	0.04%
2021/08/24	1	79.60	20	80.17	80.40	-19	25,725	-0.07%
2021/08/23	1	78.60	29	78.17	79.00	-28	25,584	-0.11%
2021/08/20	30.1	76.07	21	76.48	76.50	9.1	25,472	0.04%
2021/08/19	2	77.00	7	76.99	77.00	-5	26,040	-0.02%
2021/08/18	4	77.58	51	77.43	78.00	-47	25,902	-0.18%
2021/08/17	1.2	77.27	152.1	77.42	78.20	-150.9	26,016	-0.58%	大賣/鉅額交易
2021/08/16	64	76.43	1	76.30	76.50	63	25,957	0.24%
2021/08/13	8	78.04	0	0.00	78.10	8	26,571	0.03%
2021/08/12	24.1	78.78	0	0.00	78.80	24.1	26,794	0.09%
2021/08/11	9.5	77.62	80.1	78.16	79.20	-70.6	27,129	-0.26%
2021/08/10	1	76.00	11	76.30	76.00	-10	27,455	-0.04%
2021/08/09	2	75.10	0	0.00	76.10	2	28,302	0.01%
2021/08/06	16	75.77	1	76.20	76.00	15	28,733	0.05%
2021/08/05	10.1	76.00	0	0.00	76.30	10.1	29,698	0.03%
2021/08/04	21	76.07	5	76.00	76.30	16	31,868	0.05%
2021/08/03	4	76.03	1	76.01	76.40	3	33,264	0.01%
2021/08/02	3	75.00	2.4	75.48	76.50	0.6	34,382	0.00%
2021/07/30	2	74.95	1	75.00	75.00	1	34,549	0.00%
2021/07/29	3	75.50	44	75.75	75.80	-41	34,671	-0.12%
2021/07/28	27.2	74.80	21.6	75.25	75.60	5.6	35,189	0.02%
2021/07/27	38.4	76.88	20.3	77.17	76.40	18.1	35,754	0.05%
2021/07/26	68.8	80.00	10	81.26	78.50	58.8	36,651	0.16%
2021/07/23	45	84.25	11	84.25	85.00	34	35,783	0.10%
2021/07/22	44.2	82.99	72	83.02	84.10	-27.8	35,413	-0.08%
2021/07/21	8	81.65	8	81.86	81.80	0	35,067	0.00%
2021/07/20	30	81.66	6	81.38	81.50	24	35,157	0.07%
2021/07/19	42	83.36	28	83.30	83.00	14	34,832	0.04%
2021/07/16	35	81.89	93	81.65	82.90	-58	34,503	-0.17%
2021/07/15	27.2	79.30	8.2	79.59	79.50	19	33,951	0.06%
2021/07/14	73	77.60	26.3	77.66	78.10	46.7	33,901	0.14%
2021/07/13	17	76.64	12	77.43	76.20	5	33,916	0.01%
2021/07/12	124	77.43	82.2	77.51	76.10	41.8	33,786	0.12%	大買/
2021/07/09	17	74.06	2	74.10	74.20	15	33,694	0.04%
2021/07/08	10	74.38	9	74.87	74.80	1	33,692	0.00%
2021/07/07	0	0.00	5.6	73.86	74.00	-5.6	33,896	-0.02%
2021/07/06	1	73.80	1	74.10	73.70	0	34,220	0.00%
2021/07/05	6	73.60	1	73.50	73.90	5	34,315	0.01%
2021/07/02	0.5	73.50	0	0.00	72.90	0.5	34,431	0.00%
2021/07/01	5	73.50	0	0.00	73.40	5	34,570	0.01%
2021/06/30	2	73.50	28.1	73.54	73.90	-26.1	34,764	-0.08%
2021/06/29	5	72.80	0	0.00	72.60	5	35,045	0.01%
2021/06/28	6	72.98	4	73.00	73.20	2	35,424	0.01%
2021/06/25	2	73.10	100.5	73.30	72.90	-98.5	35,800	-0.28%
2021/06/24	2	71.60	20	71.64	71.90	-18	35,812	-0.05%
2021/06/23	21.8	71.64	2	71.00	71.80	19.8	36,140	0.05%
2021/06/22	2	70.40	1	70.90	70.70	1	36,335	0.00%
2021/06/21	114	69.92	46.6	69.97	70.00	67.4	36,352	0.19%	大買/
2021/06/18	7.1	71.37	4	71.58	71.30	3.1	36,089	0.01%
2021/06/17	4.4	72.13	0	0.00	72.30	4.4	35,879	0.01%
2021/06/16	2.3	72.62	5	72.60	72.60	-2.7	36,428	-0.01%
2021/06/15	13.5	72.94	0	0.00	73.00	13.5	36,476	0.04%
2021/06/11	0	0.00	25.1	73.96	73.80	-25.1	36,693	-0.07%
2021/06/10	14	73.24	25	73.48	73.80	-11	36,729	-0.03%
2021/06/09	1.2	73.17	0	0.00	72.90	1.2	37,125	0.00%
2021/06/07	1	72.10	10	72.93	73.20	-9	38,854	-0.02%
2021/06/04	11	72.81	0	0.00	72.90	11	39,203	0.03%
2021/06/03	55	74.07	31	74.71	73.60	24	39,914	0.06%
2021/06/02	44	73.25	52	73.88	74.50	-8	40,087	-0.02%
2021/06/01	18	72.26	123	72.60	73.00	-105	39,920	-0.26%	大賣/鉅額交易
2021/05/31	12	72.07	8.5	72.20	72.30	3.5	40,115	0.01%
2021/05/28	1	72.00	7	72.10	72.00	-6	40,194	-0.01%
2021/05/27	17	70.54	6.3	71.12	71.60	10.7	40,267	0.03%
2021/05/26	4	71.45	6	71.37	71.60	-2	40,456	0.00%
2021/05/25	63	71.93	2	72.45	71.90	61	41,177	0.15%
2021/05/24	41	71.65	23.1	71.57	72.00	17.9	41,309	0.04%
2021/05/21	30	72.42	57	73.06	72.00	-27	41,400	-0.07%
2021/05/20	31	69.91	25	70.08	70.20	6	40,820	0.01%
2021/05/19	11	70.71	15	70.65	70.60	-4	40,702	-0.01%
2021/05/18	35	70.23	41	70.29	71.40	-6	40,660	-0.01%
2021/05/17	21.4	66.05	88.8	67.20	65.60	-67.3	40,601	-0.17%
2021/05/14	60	69.83	31	69.72	69.60	29	39,774	0.07%
2021/05/13	63.4	69.44	44	68.82	68.60	19.4	39,246	0.05%
2021/05/12	120.3	70.28	73	70.50	70.00	47.3	38,421	0.12%	大買/
2021/05/11	114	75.74	59	77.19	74.80	55	36,694	0.15%	大買/
2021/05/10	77	74.51	71	74.54	76.60	6	35,260	0.02%
2021/05/07	2	70.45	30	70.50	70.80	-28	34,384	-0.08%
2021/05/06	33.3	70.12	2	69.50	69.60	31.3	34,193	0.09%
2021/05/05	34	69.41	20	68.84	69.50	14	33,736	0.04%
2021/05/04	152.2	67.97	14	67.30	67.40	138.2	33,156	0.42%	大買/鉅額交易
2021/05/03	112.5	69.98	54	69.68	68.80	58.5	32,463	0.18%	大買/
2021/04/29	60	64.41	3	64.60	64.20	57	31,048	0.18%
2021/04/28	16	65.06	4.4	65.09	65.10	11.6	30,854	0.04%
2021/04/27	34	64.07	11	64.41	64.90	23	30,724	0.07%
2021/04/26	12	64.07	21.3	63.51	64.10	-9.3	30,536	-0.03%
2021/04/23	11	61.17	2	61.20	61.30	9	30,234	0.03%
2021/04/22	16	60.94	3	61.30	61.10	13	30,326	0.04%
2021/04/21	19	61.14	4	61.45	61.40	15	30,017	0.05%
2021/04/20	1	61.00	3	62.03	61.80	-2	30,043	-0.01%
2021/04/19	7	61.21	33.1	60.88	61.80	-26.1	30,178	-0.09%
2021/04/16	7	59.73	27	59.60	60.00	-20	30,110	-0.07%
2021/04/15	16	59.18	31.3	58.99	60.00	-15.3	30,284	-0.05%
2021/04/14	22.1	57.06	4.3	57.29	57.10	17.9	29,598	0.06%
2021/04/13	4	57.80	35	57.84	57.80	-31	29,559	-0.10%
2021/04/12	10	57.50	21.2	57.84	58.00	-11.2	29,197	-0.04%
2021/04/09	14.1	56.47	0.3	56.50	56.40	13.9	28,971	0.05%
2021/04/08	12.1	56.97	34	56.91	56.90	-21.9	28,985	-0.08%
2021/04/07	2	57.35	12.1	57.19	57.50	-10.1	29,180	-0.03%
2021/04/06	7.1	57.46	5	57.70	57.30	2.1	28,913	0.01%
2021/04/01	42.1	57.63	29.1	57.80	57.80	13	28,624	0.05%
2021/03/31	3	57.03	19.1	57.29	56.80	-16.1	28,086	-0.06%
2021/03/30	3	56.80	3	56.13	56.80	0	27,757	0.00%
2021/03/29	0	0.00	80	55.72	55.90	-80	27,361	-0.29%
2021/03/26	10	55.50	2	55.80	55.50	8	27,328	0.03%
2021/03/25	33	55.06	12	55.13	55.30	21	27,357	0.08%
2021/03/24	11	54.90	3	54.90	54.40	8	27,212	0.03%
2021/03/23	3	54.70	21	54.58	54.50	-18	27,030	-0.07%
2021/03/22	20	53.56	11	53.99	53.90	9	26,920	0.03%
2021/03/19	63	53.74	2	54.80	53.70	61	27,234	0.22%
2021/03/18	8	54.60	33	54.59	54.40	-25	26,995	-0.09%
2021/03/17	48.1	54.75	5	54.60	54.50	43.1	27,457	0.16%
2021/03/16	7	55.51	7	55.40	55.40	0	27,420	0.00%
2021/03/15	9	55.62	19.1	55.64	55.50	-10.1	27,388	-0.04%
2021/03/12	10	54.96	25	54.89	54.90	-15	27,099	-0.06%
2021/03/11	47	55.72	44	56.07	55.40	3	26,922	0.01%
2021/03/10	8	53.73	39.1	53.64	54.00	-31.1	25,773	-0.12%
2021/03/09	83.5	53.54	89.1	53.63	53.70	-5.6	25,454	-0.02%
2021/03/08	20	51.90	19	51.63	52.10	1	24,877	0.00%
2021/03/05	5	50.50	11	50.42	50.80	-6	24,534	-0.02%
2021/03/04	10	50.41	1	50.60	50.60	9	25,238	0.04%
2021/03/03	4	51.00	8	50.85	51.00	-4	25,089	-0.02%
2021/03/02	13	50.56	9	50.94	50.10	4	24,982	0.02%
2021/02/26	51	50.17	25	51.28	49.90	26	24,694	0.11%
2021/02/25	10	51.10	47	51.13	51.70	-37	23,847	-0.16%
2021/02/24	85	50.00	12	50.02	50.00	73	23,128	0.32%
2021/02/23	12	49.37	22.2	49.89	49.75	-10.2	22,937	-0.04%
2021/02/22	31	49.38	25	49.45	48.95	6	22,702	0.03%
2021/02/19	2	49.15	18	49.17	49.10	-16	22,644	-0.07%
2021/02/18	0	0.00	30.2	49.42	49.20	-30.2	22,724	-0.13%
2021/02/17	4	48.25	29.1	48.83	48.90	-25.1	22,516	-0.11%
2021/02/05	0	0.00	1	47.25	46.90	-1	21,815	0.00%
2021/02/04	0	0.00	35	47.30	47.10	-35	22,053	-0.16%
2021/02/03	1	46.90	7	47.40	47.60	-6	22,835	-0.03%
2021/02/02	3	46.67	47	46.68	47.25	-44	22,979	-0.19%
2021/02/01	21	45.75	1	45.90	45.95	20	22,665	0.09%
2021/01/29	17	45.75	0	0.00	45.55	17	22,644	0.08%
2021/01/28	8	46.06	2.3	46.12	46.20	5.7	22,410	0.03%
2021/01/26	5	46.60	10	46.60	46.50	-5	22,119	-0.02%
2021/01/25	15	47.57	3.2	47.35	47.40	11.8	21,928	0.05%
2021/01/22	4.1	46.33	0	0.00	46.25	4.1	21,726	0.02%
2021/01/21	0	0.00	3	46.40	46.20	-3	21,634	-0.01%
2021/01/20	17	46.52	64.2	46.30	46.20	-47.2	21,583	-0.22%
2021/01/19	0	0.00	2	47.43	47.25	-2	21,378	-0.01%
2021/01/18	8	46.89	59	46.89	46.95	-51	21,305	-0.24%
2021/01/15	35	47.82	6	48.03	47.60	29	21,046	0.14%
2021/01/14	21	48.18	5	48.20	48.45	16	20,910	0.08%
2021/01/13	30	48.07	78	48.09	48.30	-48	20,703	-0.23%
2021/01/12	41.8	47.97	139	48.01	47.75	-97.2	20,349	-0.48%	大賣/
2021/01/11	19	47.45	31	47.30	47.40	-12	19,832	-0.06%
2021/01/08	165	46.79	34	47.44	47.45	131	19,420	0.67%	大買/鉅額交易
2021/01/07	0	0.00	1.1	46.03	46.20	-1.1	18,928	-0.01%
2021/01/06	28.2	45.74	65	45.74	45.60	-36.8	18,827	-0.20%
2021/01/04	10	46.18	2	46.25	46.25	8	18,599	0.04%
2020/12/31	7.1	46.43	3	46.60	46.75	4.1	18,506	0.02%
2020/12/30	76	45.86	11	46.61	46.90	65	18,315	0.35%
2020/12/29	0	0.00	0	45.60	45.50	0	17,978	0.00%
2020/12/28	2	45.38	0	0.00	45.55	2	18,096	0.01%
2020/12/25	4	45.60	0	0.00	45.50	4	18,122	0.02%
2020/12/24	12	45.28	2	45.63	45.55	10	18,141	0.06%
2020/12/23	1	44.50	24	44.50	44.80	-23	17,948	-0.13%
2020/12/22	8	45.16	0	0.00	44.90	8	17,960	0.04%
2020/12/21	20	45.25	1	45.50	45.50	19	18,211	0.10%
2020/12/18	54	46.74	2	46.20	46.00	52	18,064	0.29%
2020/12/16	15	46.20	8	46.43	46.35	7	18,050	0.04%
2020/12/15	15.2	45.92	9	46.10	45.85	6.2	18,040	0.03%
2020/12/14	9.2	47.44	4.1	47.31	47.30	5.1	17,640	0.03%
2020/12/11	5.1	47.14	72.1	47.25	47.20	-67	17,326	-0.39%
2020/12/10	14	45.84	0	0.00	45.65	14	16,697	0.08%
2020/12/09	2	45.00	2	45.08	45.10	0	16,532	0.00%
2020/12/08	29	44.99	0	0.00	45.40	29	16,584	0.17%
2020/12/07	2	45.35	17	45.31	45.60	-15	16,494	-0.09%
2020/12/04	10.1	44.50	14	45.05	45.15	-3.9	16,320	-0.02%
2020/12/02	10	44.50	0	0.00	44.55	10	15,890	0.06%
2020/12/01	0	0.00	9	44.71	44.80	-9	15,675	-0.06%
2020/11/27	1	45.70	0	0.00	45.65	1	14,834	0.01%
2020/11/26	0	0.00	1	45.45	45.60	-1	14,746	-0.01%
2020/11/25	0	0.00	30	45.21	45.15	-30	14,672	-0.20%
2020/11/24	40.2	45.04	2	45.30	44.95	38.2	14,637	0.26%
2020/11/20	5	44.45	0	0.00	44.90	5	14,590	0.03%
2020/11/19	10	45.24	70	45.50	45.25	-60	14,975	-0.40%
2020/11/18	0	0.00	6	45.55	45.50	-6	14,881	-0.04%
2020/11/17	7	45.51	6.2	45.72	45.55	0.8	14,877	0.01%
2020/11/16	1	45.40	6	45.97	45.55	-5	14,813	-0.03%
2020/11/13	0	0.00	1	44.95	45.30	-1	14,784	-0.01%
2020/11/12	9	44.92	14	45.09	45.20	-5	14,647	-0.03%
2020/11/11	109	45.45	21	45.00	45.55	88	14,376	0.61%	大買/
2020/11/10	1	43.50	64	43.51	43.60	-63	13,554	-0.46%
2020/11/09	0	0.00	15	42.70	42.70	-15	13,328	-0.11%
2020/11/06	0	0.00	4	41.95	41.95	-4	13,253	-0.03%
2020/11/05	0	0.00	1	41.75	41.65	-1	13,504	-0.01%
2020/11/04	0.1	41.50	0	0.00	41.65	0.1	13,527	0.00%
2020/11/03	3	41.40	4	41.50	41.60	-1	13,592	-0.01%
2020/10/30	10	40.65	2	40.60	40.70	8	13,672	0.06%
2020/10/29	6	40.78	0	0.00	40.75	6	13,549	0.04%
2020/10/28	15	41.15	0	0.00	41.35	15	13,517	0.11%
2020/10/27	24	41.33	0	0.00	41.30	24	13,626	0.18%
2020/10/16	10	41.55	0	0.00	41.35	10	13,717	0.07%
2020/10/15	2.1	41.40	2	41.40	41.30	0.1	13,830	0.00%
2020/10/14	4	41.73	0	0.00	41.80	4	13,725	0.03%
2020/10/07	1	41.10	0	0.00	41.15	1	13,557	0.01%
2020/09/30	0	0.00	1	41.85	41.90	-1	13,544	-0.01%
2020/09/29	3	41.43	2	41.70	41.65	1	13,566	0.01%
2020/09/28	0	0.00	1	41.30	41.30	-1	13,654	-0.01%
2020/09/24	18.2	40.73	2	40.85	40.60	16.2	13,700	0.12%
2020/09/23	22	41.61	11	41.43	41.75	11	13,275	0.08%
2020/09/22	11.2	42.07	11	41.91	41.90	0.2	13,140	0.00%
2020/09/21	11	42.35	2	42.65	42.40	9	13,295	0.07%
2020/09/17	3	43.30	2	43.63	43.25	1	13,119	0.01%
2020/09/16	1	43.70	7	43.75	43.75	-6	13,096	-0.05%
2020/09/14	0	0.00	16	43.55	43.65	-16	13,087	-0.12%
2020/09/11	0	0.00	15	43.35	43.45	-15	13,010	-0.12%
2020/09/10	1	42.80	2	43.10	43.05	-1	12,965	-0.01%
2020/09/09	1	41.70	1	41.95	42.25	0	12,854	0.00%
2020/09/08	1	42.45	0	0.00	42.50	1	12,825	0.01%
2020/09/07	0	0.00	10	42.38	42.45	-10	12,905	-0.08%
2020/09/03	0	0.00	2	42.63	42.75	-2	13,311	-0.02%
2020/09/02	5	42.17	2	42.20	42.20	3	13,346	0.02%
2020/09/01	6	42.59	0	0.00	42.80	6	13,346	0.04%
2020/08/31	3	43.00	0	0.00	42.80	3	13,272	0.02%
2020/08/28	0	0.00	1	43.40	43.30	-1	13,213	-0.01%
2020/08/27	2	43.00	0	0.00	43.10	2	13,266	0.02%
2020/08/26	5	43.27	1	43.40	43.40	4	13,235	0.03%
2020/08/25	0	0.00	5	43.34	43.40	-5	13,156	-0.04%
2020/08/24	2	41.90	0	0.00	41.70	2	12,833	0.02%
2020/08/21	20	41.49	0	0.00	41.80	20	12,897	0.16%
2020/08/20	1	41.65	2	41.95	41.40	-1	12,766	-0.01%
2020/08/19	0	0.00	7	43.19	42.75	-7	12,709	-0.06%
2020/08/17	0.3	42.40	0	0.00	42.50	0.3	12,560	0.00%
2020/08/13	15	42.08	10	42.10	42.00	5	12,658	0.04%
2020/08/12	2	41.85	5	41.80	41.85	-3	12,773	-0.02%
2020/08/11	5	41.90	5	42.30	41.75	0	12,660	0.00%
2020/08/10	12	41.62	0	0.00	41.75	12	12,546	0.10%
2020/08/07	0.2	41.30	0	0.00	41.15	0.2	12,544	0.00%
2020/08/06	0	0.00	20	41.71	41.55	-20	12,531	-0.16%
2020/08/05	0	0.00	2	41.50	41.40	-2	12,568	-0.02%
2020/08/04	1	41.30	2	41.45	41.30	-1	12,604	-0.01%
2020/08/03	35	41.43	2	41.50	41.25	33	12,627	0.26%
2020/07/31	16	41.72	10	42.05	41.75	6	12,603	0.05%
2020/07/30	0	0.00	5	42.20	42.20	-5	12,463	-0.04%
2020/07/29	4	42.33	10	42.30	41.80	-6	12,418	-0.05%
2020/07/28	0	0.00	2	41.70	41.70	-2	12,617	-0.02%
2020/07/27	16.1	42.08	11.2	42.00	41.80	4.9	12,746	0.04%
2020/07/24	27.1	42.27	1	42.15	42.00	26.1	12,880	0.20%
2020/07/23	1.1	42.65	5	42.55	42.70	-3.9	12,799	-0.03%
2020/07/22	0	0.00	4	42.70	43.10	-4	12,889	-0.03%
2020/07/21	1	42.50	0	0.00	42.50	1	12,846	0.01%
2020/07/20	10	42.55	0	0.00	42.65	10	12,732	0.08%
2020/07/15	0.2	42.75	0	0.00	42.80	0.2	13,046	0.00%
2020/07/13	5.2	43.00	5	42.90	43.00	0.2	13,365	0.00%
2020/07/10	0	0.00	2	42.60	42.40	-2	13,490	-0.01%
2020/07/09	2	42.90	5	43.22	42.80	-3	13,702	-0.02%
2020/07/08	1	43.10	0	0.00	43.10	1	13,617	0.01%
2020/07/07	0	0.00	4	43.23	43.30	-4	13,722	-0.03%
2020/07/06	16	43.05	10	43.20	43.30	6	13,742	0.04%
2020/07/03	2	42.90	33	42.47	42.80	-31	13,867	-0.22%
2020/07/02	1	42.35	0	0.00	42.10	1	14,007	0.01%
2020/07/01	12.2	42.05	1	42.15	42.30	11.2	14,311	0.08%
2020/06/30	26	43.90	4	43.90	43.90	22	14,307	0.15%
2020/06/29	2	43.68	4.1	43.75	43.80	-2.1	14,241	-0.01%
2020/06/24	0	0.00	18	44.10	44.15	-18	14,247	-0.13%
2020/06/22	1	43.40	0	0.00	43.60	1	14,552	0.01%
2020/06/17	1	43.85	1	43.85	44.30	0	15,019	0.00%
2020/06/16	0	0.00	1	43.65	44.10	-1	15,493	-0.01%
2020/06/15	29.1	43.24	11	43.48	43.10	18.1	16,095	0.11%
2020/06/12	0	0.00	5	43.20	43.25	-5	16,407	-0.03%
2020/06/11	26	44.96	36	43.89	43.60	-10	16,848	-0.06%
2020/06/10	10	44.25	25	44.75	44.60	-15	17,044	-0.09%
2020/06/09	1	44.00	10	44.00	44.00	-9	17,833	-0.05%
2020/06/08	11	43.94	9	43.86	43.85	2	18,181	0.01%
2020/06/04	0	0.00	1	43.65	43.55	-1	18,566	-0.01%
2020/06/03	10	43.60	0	0.00	43.55	10	18,973	0.05%
2020/06/02	10	43.00	12	42.99	42.95	-2	18,957	-0.01%
2020/06/01	0	0.00	9	42.79	42.50	-9	18,967	-0.05%
2020/05/26	0	0.00	30	42.49	42.45	-30	18,940	-0.16%
2020/05/25	0	0.00	0.2	41.70	41.70	-0.2	18,867	0.00%
2020/05/22	7	41.91	52	42.07	41.70	-45	18,881	-0.24%
2020/05/20	0	0.00	2	42.25	42.25	-2	18,801	-0.01%
2020/05/19	2	42.00	3	41.82	42.00	-1	18,690	-0.01%
2020/05/18	2	41.28	1	41.30	41.20	1	18,448	0.01%
2020/05/15	2	41.15	2	41.25	41.15	0	18,430	0.00%
2020/05/14	10	40.73	2	40.80	40.55	8	18,263	0.04%
2020/05/13	6	40.93	1	40.85	40.95	5	18,156	0.03%
2020/05/12	1	40.75	0	0.00	41.20	1	18,167	0.01%
2020/05/11	0	0.00	2	41.50	41.20	-2	18,225	-0.01%
2020/05/06	2	40.65	0	0.00	40.55	2	18,315	0.01%
2020/05/05	3.1	40.77	0.5	40.80	40.65	2.6	18,380	0.01%
2020/05/04	15	40.56	1	40.75	40.75	14	18,411	0.08%
2020/04/30	13	42.32	3	42.10	42.30	10	18,225	0.05%
2020/04/29	2	41.10	2	40.78	41.05	0	18,188	0.00%
2020/04/28	1	40.20	10	40.16	40.30	-9	18,182	-0.05%
2020/04/27	0	0.00	22	39.93	40.10	-22	18,723	-0.12%
2020/04/23	0	0.00	11	39.80	39.60	-11	18,723	-0.06%
2020/04/22	13	38.62	1	38.50	39.45	12	18,721	0.06%
2020/04/21	20.1	39.33	0	0.00	39.00	20.1	18,670	0.11%
2020/04/20	15.1	40.23	0	0.00	40.10	15.1	18,566	0.08%
2020/04/17	5	40.60	237	41.07	40.60	-232	18,610	-1.25%	大賣/鉅額交易
2020/04/16	12	40.24	0	0.00	40.20	12	18,482	0.06%
2020/04/15	33	40.85	0	0.00	41.05	33	18,295	0.18%
2020/04/14	0	0.00	3	40.27	40.65	-3	18,190	-0.02%
2020/04/13	39	39.74	47	39.56	39.50	-8	18,003	-0.04%
2020/04/10	6	38.71	21	39.14	39.20	-15	17,881	-0.08%
2020/04/09	12	38.23	0	0.00	38.20	12	17,767	0.07%
2020/04/08	4	37.53	0	0.00	37.95	4	17,642	0.02%
2020/04/07	11.1	37.21	5	37.65	37.25	6.1	17,403	0.04%
2020/04/06	9	36.98	0	0.00	37.30	9	17,181	0.05%
2020/04/01	1.1	37.31	0	0.00	37.40	1.1	16,908	0.01%
2020/03/31	10	37.80	1	38.25	37.55	9	16,767	0.05%
2020/03/30	0	0.00	5	37.36	37.90	-5	16,494	-0.03%
2020/03/27	5	38.05	10	38.25	38.30	-5	16,359	-0.03%
2020/03/26	0	0.00	7	37.34	37.30	-7	16,114	-0.04%
2020/03/25	13	37.03	33	37.07	37.10	-20	16,112	-0.12%
2020/03/24	27	36.90	13	36.86	36.25	14	15,922	0.09%
2020/03/23	0	0.00	14	35.93	36.00	-14	15,817	-0.09%
2020/03/20	119	35.45	19	36.29	37.50	100	15,842	0.63%	大買/
2020/03/19	24.1	35.34	13	35.32	34.85	11.1	15,428	0.07%
2020/03/18	6	36.98	5	37.40	36.85	1	15,332	0.01%
2020/03/17	37.1	37.55	5	37.36	37.35	32.1	15,127	0.21%
2020/03/16	19	38.33	14	38.80	38.05	5	14,810	0.03%
2020/03/13	54	37.95	6	38.53	39.65	48	14,425	0.33%
2020/03/12	131	41.03	7	40.59	40.50	124	13,472	0.92%	大買/鉅額交易
2020/03/11	36	42.46	8	42.49	42.15	28	13,056	0.21%
2020/03/10	10.4	42.42	10	42.35	42.35	0.4	13,022	0.00%
2020/03/09	25	42.88	0	0.00	42.35	25	12,848	0.19%
2020/03/06	10	44.42	0	0.00	44.20	10	12,372	0.08%
2020/03/05	0	0.00	1	45.20	45.15	-1	12,347	-0.01%
2020/03/04	15	44.37	0	0.00	44.45	15	12,451	0.12%
2020/03/03	0	0.00	1.5	44.20	44.15	-1.5	12,548	-0.01%
2020/03/02	2	43.95	0	0.00	43.95	2	12,678	0.02%
2020/02/27	3	44.42	0	0.00	44.45	3	13,147	0.02%
2020/02/26	51	44.80	0	0.00	44.70	51	13,411	0.38%
2020/02/25	0	0.00	10	44.50	44.95	-10	13,301	-0.08%
2020/02/24	49	45.07	2	45.00	45.00	47	13,338	0.35%
2020/02/20	1	46.00	0	0.00	46.10	1	13,321	0.01%
2020/02/19	1	46.25	1	46.40	46.35	0	13,295	0.00%
2020/02/18	0	0.00	1	45.75	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	1	46.10	0	0.00	46.15	1	13,329	0.01%
2020/02/13	3	46.17	0	0.00	46.05	3	13,428	0.02%
2020/02/12	0	0.00	4	46.50	46.35	-4	13,455	-0.03%
2020/02/11	0	0.00	1	45.90	46.00	-1	13,347	-0.01%
2020/02/10	2	44.95	0	0.00	45.15	2	13,575	0.01%
2020/02/06	0	0.00	1	45.60	46.00	-1	14,017	-0.01%
2020/02/05	2	45.05	0	0.00	45.40	2	13,961	0.01%
2020/02/03	7	44.06	14	44.15	44.15	-7	13,979	-0.05%
2020/01/31	1	44.90	6	45.13	45.05	-5	13,806	-0.04%
2020/01/30	17	45.25	18	45.46	45.00	-1	13,719	-0.01%
2020/01/20	0	0.00	3	47.10	47.10	-3	13,126	-0.02%
2020/01/17	0	0.00	2	47.05	47.15	-2	13,064	-0.02%
2020/01/15	1	46.90	0	0.00	46.80	1	12,907	0.01%
2020/01/14	0	0.00	3	46.98	47.00	-3	12,838	-0.02%
2020/01/13	3	46.67	1	46.60	46.80	2	12,734	0.02%
2020/01/10	3	46.32	1	46.45	46.40	2	12,676	0.02%
2020/01/09	4	45.99	6	46.00	46.00	-2	12,608	-0.02%
2020/01/08	1	45.90	0	0.00	45.80	1	12,623	0.01%
2020/01/07	0	0.00	5	46.40	46.30	-5	12,548	-0.04%
2020/01/03	0	0.00	5	46.68	46.75	-5	12,558	-0.04%
2019/12/30	2	46.55	0	0.00	46.70	2	12,500	0.02%
2019/12/26	1	46.45	0	0.00	46.50	1	12,435	0.01%
2019/12/24	0	0.00	1	46.50	46.50	-1	12,542	-0.01%
2019/12/23	3	46.55	0	0.00	46.65	3	12,613	0.02%
2019/12/20	10	46.80	4.2	46.76	46.75	5.8	12,650	0.05%
2019/12/19	0	0.00	2	46.75	46.75	-2	12,514	-0.02%
2019/12/18	1	46.60	40	46.55	46.75	-39	12,459	-0.31%
2019/12/17	35	46.39	1	46.30	46.50	34	12,454	0.27%
2019/12/16	50	46.93	44	47.05	46.60	6	12,268	0.05%
2019/12/13	16	46.83	19	46.91	47.15	-3	12,136	-0.02%
2019/12/12	2	45.95	5.5	46.05	46.05	-3.5	11,685	-0.03%
2019/12/11	3	46.10	2	45.95	45.95	1	11,598	0.01%
2019/12/10	0	0.00	20	45.45	45.55	-20	11,447	-0.17%
2019/12/09	10	45.40	4	45.25	45.45	6	11,404	0.05%
2019/12/05	0	0.00	2	45.00	45.50	-2	11,663	-0.02%
2019/12/04	3	44.70	0	0.00	44.80	3	11,452	0.03%
2019/12/03	1	44.80	0	0.00	44.90	1	11,512	0.01%
2019/12/02	3	44.52	143	44.45	44.80	-140	11,513	-1.22%	大賣/鉅額交易
2019/11/29	70	45.08	1	44.90	44.80	69	11,431	0.60%
2019/11/28	0	0.00	3	45.47	45.40	-3	11,208	-0.03%
2019/11/27	101	45.64	8	45.63	45.85	93	11,107	0.84%	大買/
2019/11/26	4	46.00	2	46.33	46.00	2	10,945	0.02%
2019/11/25	3	46.13	7	45.91	46.10	-4	10,286	-0.04%
2019/11/22	0	0.00	5	44.95	45.30	-5	10,034	-0.05%
2019/11/21	1	45.00	10.2	45.05	45.05	-9.2	10,041	-0.09%
2019/11/20	1	45.30	0	0.00	45.45	1	9,948	0.01%
2019/11/19	1	45.45	0	0.00	45.55	1	9,880	0.01%
2019/11/18	3	45.25	0	0.00	45.60	3	9,831	0.03%
2019/11/15	10	45.12	0	0.00	45.30	10	9,898	0.10%
2019/11/14	2	45.15	0	0.00	45.10	2	9,986	0.02%
2019/11/13	3	45.30	0	0.00	45.30	3	10,209	0.03%
2019/11/12	0	0.00	1	45.70	45.55	-1	10,259	-0.01%
2019/11/08	2	45.53	1	45.45	45.60	1	10,236	0.01%
2019/11/07	7	45.94	1	46.15	45.50	6	10,148	0.06%
2019/11/06	4	45.81	5	45.82	45.85	-1	9,873	-0.01%
2019/11/05	0.1	44.95	2	44.93	44.95	-1.9	9,380	-0.02%
2019/11/04	1	44.90	0	0.00	44.95	1	9,414	0.01%
2019/11/01	0	0.00	100	44.50	44.55	-100	9,445	-1.06%
2019/10/31	101	45.12	5	45.12	44.55	96	9,553	1.00%	大買/
2019/10/29	0	0.00	1	45.30	45.45	-1	9,564	-0.01%
2019/10/28	0	0.00	1	45.50	45.30	-1	9,503	-0.01%
2019/10/25	1	45.45	1	45.50	45.50	0	9,528	0.00%
2019/10/24	2	45.25	10	45.30	45.55	-8	9,527	-0.08%
2019/10/23	0	0.00	2	45.30	45.20	-2	9,479	-0.02%
2019/10/22	50	45.50	51	45.40	45.50	-1	9,502	-0.01%
2019/10/18	1	45.35	3	45.37	45.25	-2	9,561	-0.02%
2019/10/17	0	0.00	4	45.30	45.30	-4	9,504	-0.04%
2019/10/16	0	0.00	5	45.25	45.25	-5	9,499	-0.05%
2019/10/15	1	44.80	1	44.95	44.95	0	9,492	0.00%
2019/10/09	1	43.90	0	0.00	43.90	1	9,473	0.01%
2019/10/08	0	0.00	3	44.53	44.30	-3	9,457	-0.03%
2019/10/07	0	0.00	2	44.00	44.00	-2	9,406	-0.02%
2019/10/04	11.1	43.85	1	43.95	44.00	10.1	9,453	0.11%
2019/10/03	10	44.10	2	44.10	44.10	8	9,476	0.08%
2019/10/02	0	0.00	1	44.75	44.75	-1	9,489	-0.01%
2019/10/01	1	45.00	2	44.90	45.00	-1	9,586	-0.01%
2019/09/27	1	44.55	0	0.00	44.55	1	9,708	0.01%
2019/09/25	2	44.55	0	0.00	44.40	2	10,268	0.02%
2019/09/23	0	0.00	1.1	44.85	44.85	-1.1	10,504	-0.01%
2019/09/19	1	45.35	8	45.34	45.20	-7	10,757	-0.07%
2019/09/18	2	45.50	17	45.50	45.60	-15	10,735	-0.14%
2019/09/17	8	45.13	6	45.02	45.55	2	10,693	0.02%
2019/09/16	0	0.00	4	45.21	45.30	-4	10,762	-0.04%
2019/09/12	2	45.05	3	45.10	45.00	-1	10,726	-0.01%
2019/09/11	2.5	44.87	3	44.83	44.95	-0.5	10,826	0.00%
2019/09/10	10	44.95	3	44.98	44.90	7	10,813	0.06%
2019/09/09	4	44.39	2	44.50	44.55	2	10,670	0.02%
2019/09/06	0.5	44.00	4.3	43.95	44.00	-3.8	10,567	-0.04%
2019/09/05	2	43.88	11.5	43.94	43.95	-9.5	10,660	-0.09%
2019/09/04	0	0.00	10	43.55	43.45	-10	10,519	-0.10%
2019/08/30	4	43.30	0	0.00	43.65	4	10,756	0.04%
2019/08/29	2	43.15	1	43.30	43.15	1	10,797	0.01%
2019/08/28	1	43.55	0	0.00	43.70	1	10,818	0.01%
2019/08/27	1	43.45	1	43.40	43.50	0	10,851	0.00%
2019/08/23	10	43.00	3	43.15	43.10	7	10,801	0.06%
2019/08/21	0	0.00	1	42.85	42.90	-1	11,145	-0.01%
2019/08/20	6	43.09	55.8	43.06	42.90	-49.8	11,111	-0.45%
2019/08/19	1	43.35	0	0.00	43.35	1	11,128	0.01%
2019/08/16	1	43.20	16	43.31	43.15	-15	11,048	-0.14%
2019/08/15	7	41.91	1	41.90	41.90	6	10,942	0.05%
2019/08/14	1	42.30	0	0.00	42.05	1	11,055	0.01%
2019/08/13	7	42.38	1	42.35	42.30	6	11,116	0.05%
2019/08/12	2	41.88	1	42.20	41.90	1	11,259	0.01%
2019/08/08	2	41.80	1	41.95	41.90	1	11,569	0.01%
2019/08/07	10	41.72	0	0.00	41.65	10	11,618	0.09%
2019/08/06	10	41.85	0	0.00	41.70	10	11,901	0.08%
2019/08/05	1	41.95	10	42.00	42.00	-9	11,942	-0.08%
2019/08/02	2	42.43	60	42.47	42.35	-58	11,942	-0.49%
2019/08/01	1	43.00	13	42.85	42.90	-12	12,024	-0.10%
2019/07/31	3	43.27	0	0.00	43.20	3	12,042	0.02%
2019/07/26	5	43.58	0	0.00	43.50	5	12,256	0.04%
2019/07/24	6	43.60	0	0.00	43.45	6	12,543	0.05%
2019/07/22	2	43.68	0	0.00	43.60	2	12,563	0.02%
2019/07/17	7	43.63	0	0.00	43.50	7	12,580	0.06%
2019/07/15	1	44.00	0	0.00	43.85	1	12,428	0.01%
2019/07/12	3	44.00	4	44.10	43.95	-1	12,723	-0.01%
2019/07/10	2	44.20	0	0.00	44.30	2	13,018	0.02%
2019/07/08	16	44.30	0	0.00	44.20	16	13,061	0.12%
2019/07/05	2	44.35	0	0.00	44.30	2	13,178	0.02%
2019/07/04	1	44.50	10	44.65	44.35	-9	13,236	-0.07%
2019/07/03	0	0.00	5	46.06	46.10	-5	13,177	-0.04%
2019/07/02	11	46.24	17	46.21	46.25	-6	13,031	-0.05%
2019/07/01	3	46.20	21	46.20	46.25	-18	12,781	-0.14%
2019/06/28	0	0.00	10	45.95	45.85	-10	12,611	-0.08%
2019/06/27	0	0.00	9	45.63	45.80	-9	12,572	-0.07%
2019/06/26	0	0.00	7	45.17	45.40	-7	12,505	-0.06%
2019/06/25	0	0.00	2	45.00	44.90	-2	12,469	-0.02%
2019/06/20	2	44.60	5	44.70	44.65	-3	12,612	-0.02%
2019/06/19	15	44.60	0	0.00	44.80	15	12,755	0.12%
2019/06/18	0	0.00	2	44.50	44.50	-2	12,656	-0.02%
2019/06/13	1	43.50	4	43.95	43.65	-3	13,170	-0.02%
2019/06/12	0.9	44.35	1	44.35	44.35	-0.1	13,250	0.00%
2019/06/11	0	0.00	4	44.28	44.45	-4	13,372	-0.03%
2019/06/10	0	0.00	8	44.03	44.15	-8	13,370	-0.06%
2019/06/06	1	43.00	0	0.00	43.15	1	13,441	0.01%
2019/06/05	1	43.20	1	43.45	43.10	0	13,478	0.00%
2019/06/04	0	0.00	1	43.90	43.90	-1	13,470	-0.01%
2019/06/03	1	43.30	2	43.23	43.65	-1	13,451	-0.01%
2019/05/31	1	43.30	2	42.98	43.25	-1	13,432	-0.01%
2019/05/29	7	42.33	0	0.00	42.45	7	13,576	0.05%
2019/05/28	0	0.00	1	42.25	42.30	-1	13,740	-0.01%
2019/05/27	4	42.16	0	0.00	42.30	4	13,665	0.03%
2019/05/24	8	42.15	0	0.00	42.00	8	13,806	0.06%
2019/05/23	0	0.00	1	42.70	42.50	-1	13,755	-0.01%
2019/05/22	2	42.50	1	42.65	42.50	1	13,835	0.01%
2019/05/21	14	43.04	1	42.90	43.05	13	13,864	0.09%
2019/05/20	11.2	42.02	0	0.00	41.90	11.2	13,733	0.08%
2019/05/17	4	41.98	0	0.00	41.90	4	13,636	0.03%
2019/05/16	7	42.32	0	0.00	42.00	7	13,498	0.05%
2019/05/15	12	43.23	0	0.00	43.25	12	13,362	0.09%
2019/05/14	56.1	43.19	97	43.20	43.15	-40.9	13,373	-0.31%
2019/05/13	17	43.99	8	43.94	43.80	9	13,270	0.07%
2019/05/10	6	44.75	2	44.85	44.60	4	13,345	0.03%
2019/05/09	30	44.72	0	0.00	44.60	30	13,436	0.22%
2019/05/08	18	45.11	0	0.00	45.05	18	13,438	0.13%
2019/05/07	48	45.48	0	0.00	45.40	48	13,491	0.36%
2019/05/06	27	45.68	14	45.68	45.60	13	13,686	0.09%
2019/05/03	44	46.15	5	46.30	46.15	39	13,628	0.29%
2019/05/02	15	46.01	8	46.20	46.40	7	13,506	0.05%
2019/04/30	3	45.50	2	45.75	45.60	1	13,422	0.01%
2019/04/29	8	45.69	0	0.00	45.70	8	13,422	0.06%
2019/04/26	3	45.25	0	0.00	45.50	3	13,449	0.02%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/24	2	45.33	0	0.00	45.40	2	13,919	0.01%
2019/04/22	0	0.00	7	45.25	45.25	-7	14,494	-0.05%
2019/04/19	2	45.20	6	45.11	45.20	-4	14,744	-0.03%
2019/04/18	8	44.94	3	44.90	45.00	5	14,768	0.03%
2019/04/17	0	0.00	5	45.22	45.20	-5	14,610	-0.03%
2019/04/16	3	45.20	6	45.29	45.30	-3	14,477	-0.02%
2019/04/15	1	45.60	0	0.00	45.70	1	14,346	0.01%
2019/04/12	4	45.63	0	0.00	45.70	4	14,335	0.03%
2019/04/11	0	0.00	8	45.66	45.55	-8	14,325	-0.06%
2019/04/10	12	45.50	0	0.00	45.50	12	14,249	0.08%
2019/04/09	0.3	45.75	1	45.75	45.75	-0.8	14,189	-0.01%
2019/04/08	8	45.51	0	0.00	45.35	8	14,074	0.06%
2019/04/03	3	46.00	1	46.05	46.00	2	13,801	0.01%
2019/04/02	0	0.00	9	45.95	46.00	-9	13,773	-0.07%
2019/04/01	0	0.00	3	46.08	45.60	-3	13,728	-0.02%
2019/03/29	12	45.27	17	45.69	46.00	-5	13,562	-0.04%
2019/03/28	2	44.70	13	44.75	45.10	-11	13,404	-0.08%
2019/03/27	5	45.01	3	45.05	44.95	2	13,331	0.02%
2019/03/26	16	45.52	1	45.70	45.50	15	13,224	0.11%
2019/03/25	9	45.73	0	0.00	45.55	9	13,349	0.07%
2019/03/22	1	46.40	4	47.06	46.40	-3	13,166	-0.02%
2019/03/21	12	46.87	1	46.75	46.90	11	13,054	0.08%
2019/03/20	4	47.29	12	46.91	47.15	-8	13,050	-0.06%
2019/03/19	13	46.43	16	46.59	46.95	-3	12,850	-0.02%
2019/03/18	23	45.74	13	45.91	46.00	10	12,664	0.08%
2019/03/15	0	0.00	10	45.25	45.25	-10	12,582	-0.08%
2019/03/13	0	0.00	23	45.30	45.25	-23	12,434	-0.18%
2019/03/12	10.2	45.12	23	45.15	45.00	-12.8	12,423	-0.10%
2019/03/11	7	44.61	1	44.55	44.50	6	12,436	0.05%
2019/03/08	0	0.00	5	44.95	44.70	-5	12,490	-0.04%
2019/03/07	3	45.10	1	45.10	45.10	2	12,623	0.02%
2019/03/06	2	45.20	0	0.00	45.15	2	12,732	0.02%
2019/03/05	2	45.13	0	0.00	45.10	2	12,846	0.02%
2019/03/04	6	44.92	1	45.20	45.15	5	12,921	0.04%
2019/02/27	0	0.00	5	45.50	45.50	-5	12,758	-0.04%
2019/02/26	15	45.43	16	45.48	45.45	-1	12,558	-0.01%
2019/02/25	24	45.19	0	0.00	45.30	24	12,239	0.20%
2019/02/22	3.2	45.06	0	45.20	45.00	3.2	12,147	0.03%
2019/02/21	11	45.10	1	45.10	45.10	10	12,083	0.08%
2019/02/20	8	45.00	0	0.00	45.05	8	12,003	0.07%
2019/02/19	4	44.85	0	0.00	44.85	4	11,846	0.03%
2019/02/15	1	44.55	0	0.00	44.40	1	11,767	0.01%
2019/02/14	28	44.58	1	44.85	44.50	27	11,660	0.23%
2019/02/13	6.3	44.54	1	44.60	44.60	5.3	11,458	0.05%
2019/02/12	1	44.35	0	0.00	44.30	1	11,447	0.01%
2019/02/11	2	44.28	0	0.00	44.15	2	11,317	0.02%
2019/01/30	2	44.55	0	0.00	44.55	2	11,181	0.02%
2019/01/28	1	44.35	7	44.46	44.60	-6	10,954	-0.05%
2019/01/25	1	44.10	1	44.05	44.00	0	10,827	0.00%
2019/01/24	2	44.10	0	0.00	44.05	2	10,643	0.02%
2019/01/22	1	44.20	0	0.00	44.25	1	10,710	0.01%
2019/01/21	3	44.35	0	0.00	44.30	3	10,736	0.03%
2019/01/18	3	43.97	10	44.00	44.15	-7	10,904	-0.06%
2019/01/17	3	44.08	2	43.98	44.05	1	11,002	0.01%
2019/01/16	11	44.09	2	44.15	44.00	9	10,922	0.08%
2019/01/15	29	44.61	0	0.00	44.60	29	10,614	0.27%
2019/01/14	3	45.32	1	45.20	45.00	2	10,342	0.02%
2019/01/11	7	46.31	1	46.20	45.95	6	10,140	0.06%
2019/01/09	0	0.00	1	46.80	47.05	-1	10,011	-0.01%
2019/01/08	3	45.70	0	0.00	45.70	3	9,975	0.03%
2019/01/07	1	45.70	2	45.98	45.95	-1	10,273	-0.01%
2019/01/04	5	45.30	0	0.00	45.30	5	10,445	0.05%
2019/01/03	4	45.89	0	0.00	45.80	4	10,903	0.04%
2019/01/02	1	46.50	0	0.00	46.10	1	11,063	0.01%
2018/12/28	3	46.50	0	0.00	47.05	3	11,114	0.03%
2018/12/27	2	46.95	0	0.00	46.95	2	11,424	0.02%
2018/12/25	0	0.00	1	46.25	46.50	-1	11,742	-0.01%
2018/12/24	3	46.62	0	0.00	46.85	3	11,927	0.03%
2018/12/20	6	47.00	0	0.00	47.05	6	12,555	0.05%
2018/12/18	3	47.08	0	0.00	47.05	3	12,666	0.02%
2018/12/14	0	0.00	1	47.60	47.45	-1	13,129	-0.01%
2018/12/13	1.3	47.85	1	47.65	48.05	0.3	13,081	0.00%
2018/12/12	1	47.40	0	0.00	47.55	1	13,095	0.01%
2018/12/11	8	47.25	0	0.00	47.25	8	13,061	0.06%
2018/12/07	6	47.94	0	0.00	48.00	6	12,947	0.05%
2018/12/06	7	47.99	8	48.00	48.00	-1	12,897	-0.01%
2018/12/05	10	48.38	0	0.00	48.35	10	12,874	0.08%
2018/12/04	1	48.50	0	0.00	48.75	1	12,872	0.01%
2018/12/03	2	49.10	0	0.00	49.15	2	12,840	0.02%
2018/11/30	0	0.00	1	48.90	48.80	-1	12,724	-0.01%
2018/11/29	4	48.70	0	0.00	48.60	4	12,537	0.03%
2018/11/27	4	49.25	0	0.00	49.10	4	12,281	0.03%
2018/11/22	0	50.50	0	0.00	50.80	0	12,229	0.00%
2018/11/21	2	49.90	0	0.00	50.70	2	12,268	0.02%
2018/11/19	0	0.00	5	51.40	51.50	-5	12,437	-0.04%
2018/11/16	0	0.00	1	51.00	51.10	-1	12,391	-0.01%
2018/11/14	0.6	50.90	1	51.00	51.20	-0.4	12,470	0.00%
2018/11/13	3.4	50.12	0	0.00	51.00	3.4	12,510	0.03%
2018/11/12	0.2	50.60	1	51.10	50.90	-0.8	12,588	-0.01%
2018/11/09	0	0.00	6	50.92	51.10	-6	12,793	-0.05%
2018/11/08	0	0.00	2	50.70	50.90	-2	12,772	-0.02%
2018/11/07	0	0.00	2	50.20	50.30	-2	12,670	-0.02%
2018/11/06	0.1	49.75	6	49.50	49.80	-5.9	12,719	-0.05%
2018/11/02	0	0.00	3	48.20	48.90	-3	12,682	-0.02%
2018/11/01	0	0.00	1	48.45	48.30	-1	12,704	-0.01%
2018/10/31	10.3	47.96	0	0.00	48.45	10.3	12,664	0.08%
2018/10/30	24	47.58	0	0.00	47.50	24	12,580	0.19%
2018/10/29	2	46.85	0	0.00	46.90	2	12,550	0.02%
2018/10/26	3	48.00	0	0.00	47.10	3	12,485	0.02%
2018/10/25	3	48.13	1	49.00	48.00	2	12,226	0.02%
2018/10/24	3	49.40	5	49.15	49.15	-2	12,250	-0.02%
2018/10/22	1	49.85	1	50.10	50.00	0	12,160	0.00%
2018/10/19	0	0.00	3	49.83	50.20	-3	12,270	-0.02%
2018/10/17	1	49.85	0	0.00	49.75	1	12,384	0.01%
2018/10/16	1	49.55	0	0.00	49.70	1	12,337	0.01%
2018/10/15	1	49.85	1	50.10	49.95	0	12,269	0.00%
2018/10/12	1	49.75	30	50.12	50.10	-29	12,013	-0.24%
2018/10/11	23	49.89	10	50.05	49.65	13	11,865	0.11%
2018/10/09	8	51.90	1	51.70	51.50	7	11,377	0.06%
2018/10/05	1.2	50.60	23	51.46	50.90	-21.8	11,086	-0.20%
2018/10/04	0	0.00	4	51.70	51.60	-4	10,810	-0.04%
2018/10/03	0	0.00	2	52.20	51.80	-2	10,746	-0.02%
2018/10/02	0	0.00	1	52.00	52.10	-1	10,636	-0.01%
2018/09/28	0	0.00	1	52.00	51.80	-1	10,484	-0.01%
2018/09/27	3	51.80	2	51.00	51.90	1	10,330	0.01%
2018/09/25	10	51.40	1	51.40	51.10	9	10,326	0.09%
2018/09/21	5	51.10	4	51.00	51.10	1	10,288	0.01%
2018/09/20	0	0.00	1	50.50	50.40	-1	9,862	-0.01%
2018/09/19	1	50.00	1	50.20	50.30	0	9,754	0.00%
2018/09/14	1	50.00	2	50.30	50.10	-1	10,481	-0.01%
2018/09/13	0	0.00	1	50.00	49.90	-1	10,634	-0.01%
2018/09/10	1	49.45	1	49.50	49.40	0	11,238	0.00%
2018/09/07	3.2	49.79	0	0.00	49.50	3.2	11,443	0.03%
2018/09/06	0	0.00	1	50.30	50.10	-1	11,466	-0.01%
2018/09/04	0	0.00	4.2	50.90	50.90	-4.2	11,548	-0.04%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/27	0	0.00	5	50.62	50.70	-5	11,774	-0.04%
2018/08/24	1	49.85	0	0.00	49.85	1	11,640	0.01%
2018/08/22	2	49.98	0	0.00	50.10	2	12,211	0.02%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/20	1	49.90	10	50.00	49.90	-9	12,047	-0.07%
2018/08/16	1	49.80	0	0.00	49.70	1	11,979	0.01%
2018/08/15	0	0.00	2	50.10	50.10	-2	11,943	-0.02%
2018/08/13	2	50.15	0	0.00	50.10	2	12,264	0.02%
2018/08/10	1	50.90	0	0.00	50.90	1	12,319	0.01%
2018/08/09	2	50.45	0	0.00	50.40	2	12,483	0.02%
2018/08/08	0.2	50.70	0	0.00	50.70	0.2	12,640	0.00%
2018/08/03	0	0.00	0.2	50.60	50.80	-0.2	13,049	0.00%
2018/08/02	4	50.25	0	0.00	50.20	4	13,141	0.03%
2018/08/01	0	0.00	4	50.98	51.00	-4	13,112	-0.03%
2018/07/31	0	0.00	13	50.74	50.70	-13	13,175	-0.10%
2018/07/26	3	50.02	1	50.30	50.30	2	13,168	0.02%
2018/07/25	1	50.20	0	0.00	50.20	1	13,156	0.01%
2018/07/24	15.1	50.29	0	0.00	50.30	15.1	13,149	0.12%
2018/07/19	1	50.50	0	0.00	50.80	1	13,137	0.01%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/17	0	0.00	45	50.80	50.80	-45	13,139	-0.34%
2018/07/16	1	50.60	1	50.70	50.70	0	13,165	0.00%
2018/07/13	0	0.00	3	50.80	51.00	-3	13,230	-0.02%
2018/07/11	9	50.09	0	0.00	50.30	9	13,360	0.07%
2018/07/09	0	0.00	3	50.02	50.10	-3	13,363	-0.02%
2018/07/06	4	49.23	1	49.50	49.45	3	13,375	0.02%
2018/07/05	1.2	49.78	0	0.00	49.80	1.2	13,409	0.01%
2018/07/03	0	0.00	17	49.88	50.00	-17	13,638	-0.12%
2018/06/29	2	50.90	0	0.00	51.10	2	13,434	0.01%
2018/06/27	5	50.80	0.8	50.60	50.50	4.2	13,279	0.03%
2018/06/26	3	51.10	8	51.20	50.90	-5	13,056	-0.04%
2018/06/25	8	53.20	3	53.50	53.20	5	12,832	0.04%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/20	2	53.50	0	0.00	53.70	2	12,714	0.02%
2018/06/19	1	53.00	0	0.00	53.00	1	12,672	0.01%
2018/06/15	0	0.00	3	53.70	53.70	-3	12,431	-0.02%
2018/06/14	0	0.00	2	53.30	52.90	-2	12,213	-0.02%
2018/06/13	2	53.70	2	53.90	54.00	0	12,056	0.00%
2018/06/12	11	53.67	11	53.62	53.50	0	12,349	0.00%
2018/06/11	5	53.80	0	0.00	53.70	5	12,305	0.04%
2018/06/08	0	0.00	4	53.85	53.80	-4	12,317	-0.03%
2018/06/07	0	0.00	2	53.50	54.00	-2	12,354	-0.02%
2018/06/06	0	0.00	1	53.20	53.30	-1	12,473	-0.01%
2018/06/05	1.2	52.70	3	52.93	53.00	-1.8	12,369	-0.01%
2018/06/04	1	52.10	2	52.60	52.80	-1	12,333	-0.01%
2018/05/31	0	0.00	5	51.70	52.10	-5	12,376	-0.04%
2018/05/30	7	51.36	6	51.20	51.20	1	12,242	0.01%
2018/05/29	1	52.90	11	52.81	52.80	-10	12,296	-0.08%
2018/05/28	2	53.30	10	53.46	53.30	-8	12,441	-0.06%
2018/05/25	1	53.30	1	53.50	53.10	0	12,581	0.00%
2018/05/24	10	53.50	2.5	53.38	53.50	7.5	12,646	0.06%
2018/05/23	11	53.63	7	53.70	53.30	4	12,693	0.03%
2018/05/22	0	0.00	9	53.57	53.70	-9	12,665	-0.07%
2018/05/21	1	52.90	1	53.10	53.20	0	12,638	0.00%
2018/05/18	0	0.00	12	52.93	52.90	-12	12,560	-0.10%
2018/05/17	0	0.00	21	52.62	52.50	-21	12,527	-0.17%
2018/05/16	2.2	52.08	6	52.07	52.20	-3.8	12,388	-0.03%
2018/05/15	22	51.76	13	51.24	51.20	9	12,430	0.07%
2018/05/14	18	51.68	0	0.00	51.80	18	12,756	0.14%
2018/05/11	3	51.73	13.1	51.78	51.80	-10.1	12,840	-0.08%
2018/05/10	0	0.00	1	51.10	51.00	-1	12,734	-0.01%
2018/05/09	1	50.90	32	50.70	50.70	-31	12,756	-0.24%
2018/05/08	0	0.00	0	50.70	50.70	0	12,895	0.00%
2018/05/04	0	0.00	100	50.30	50.10	-100	12,970	-0.77%
2018/05/03	5	50.60	0	0.00	50.40	5	12,844	0.04%
2018/05/02	1	51.30	0	0.00	51.30	1	13,013	0.01%
2018/04/30	0	0.00	41	50.80	51.00	-41	13,175	-0.31%
2018/04/27	3	50.60	1	50.70	50.80	2	13,174	0.02%
2018/04/24	2	50.20	12	50.20	50.20	-10	13,388	-0.07%
2018/04/20	0	0.00	0.2	50.30	50.40	-0.2	13,801	0.00%
2018/04/19	1	50.40	1	50.50	50.60	0	14,009	0.00%
2018/04/18	1	50.00	1	50.10	50.00	0	14,012	0.00%
2018/04/17	2.1	49.95	0	0.00	49.95	2.1	14,128	0.01%
2018/04/13	10	51.20	0	0.00	51.20	10	14,345	0.07%
2018/04/12	11	51.31	0	0.00	51.00	11	14,474	0.08%
2018/04/11	1	51.00	1	51.30	51.00	0	14,669	0.00%
2018/04/10	0	0.00	1	50.80	51.00	-1	14,659	-0.01%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/04/02	5	50.10	0	0.00	50.10	5	14,519	0.03%
2018/03/31	14	50.15	0	0.00	50.20	14	14,579	0.10%
2018/03/28	2	50.35	1	50.40	50.30	1	14,603	0.01%
2018/03/26	20	50.20	15	50.30	50.40	5	14,557	0.03%
2018/03/23	27	50.35	1	51.10	50.30	26	14,657	0.18%
2018/03/22	10	51.80	3	52.00	51.80	7	14,418	0.05%
2018/03/21	2	51.40	0	0.00	51.50	2	14,331	0.01%
2018/03/20	0	0.00	2	51.50	51.70	-2	14,382	-0.01%
2018/03/16	6	51.20	4	51.60	51.70	2	14,383	0.01%
2018/03/15	3.2	51.27	0	0.00	51.20	3.2	14,121	0.02%
2018/03/13	5	51.62	0	0.00	51.60	5	14,188	0.04%
2018/03/12	5	51.40	1	52.20	51.80	4	14,194	0.03%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/08	5	50.60	5	50.50	50.40	0	14,429	0.00%
2018/03/07	0	0.00	3	50.53	50.30	-3	14,758	-0.02%
2018/03/06	1	50.50	3	50.60	50.30	-2	15,322	-0.01%
2018/03/05	19	50.83	3	50.73	50.10	16	15,600	0.10%
2018/03/02	2	51.15	0	0.00	50.80	2	15,494	0.01%
2018/03/01	0	0.00	0.9	52.00	52.20	-0.9	15,358	-0.01%
2018/02/27	0	0.00	3	52.37	52.20	-3	15,405	-0.02%
2018/02/26	3	52.17	14	52.14	52.20	-11	15,360	-0.07%
2018/02/22	5	51.20	0	0.00	51.80	5	16,252	0.03%
2018/02/21	0	0.00	2	51.60	51.90	-2	16,922	-0.01%
2018/02/12	2	51.10	1	51.00	51.00	1	16,782	0.01%
2018/02/09	0	0.00	1	50.60	50.20	-1	16,786	-0.01%
2018/02/08	0	0.00	1	50.80	50.60	-1	16,607	-0.01%
2018/02/07	2	50.35	8.7	50.87	50.20	-6.7	16,574	-0.04%
2018/02/06	3.1	49.96	0	0.00	49.20	3.1	16,301	0.02%
2018/02/05	3	52.00	17	52.14	52.10	-14	15,858	-0.09%
2018/02/02	1	53.60	0	0.00	53.40	1	15,666	0.01%
2018/02/01	0	0.00	2	54.20	54.00	-2	15,579	-0.01%
2018/01/31	0	0.00	3	53.63	54.20	-3	15,496	-0.02%
2018/01/25	0	0.00	11	53.11	53.40	-11	15,563	-0.07%
2018/01/24	2	52.75	1	52.80	52.80	1	15,373	0.01%
2018/01/23	5	54.00	0	0.00	54.00	5	15,235	0.03%
2018/01/22	0	0.00	1	53.70	54.10	-1	15,357	-0.01%
2018/01/19	2	53.70	0	0.00	53.90	2	15,384	0.01%
2018/01/18	2	54.10	0	0.00	53.80	2	15,268	0.01%
2018/01/17	5	54.08	1	54.00	54.20	4	15,074	0.03%
2018/01/16	10	54.15	26	54.58	54.80	-16	14,907	-0.11%
2018/01/15	5	53.70	4	53.98	54.10	1	14,546	0.01%
2018/01/12	5	53.10	0	0.00	53.20	5	14,299	0.03%
2018/01/11	0.5	52.80	2	52.90	53.00	-1.5	14,227	-0.01%
2018/01/10	1	52.90	7	53.11	53.00	-6	14,236	-0.04%
2018/01/09	1	52.30	37	52.30	52.50	-36	14,055	-0.26%
2018/01/08	1	51.90	7	52.41	52.50	-6	13,984	-0.04%
2018/01/05	1.1	51.72	8	52.10	52.20	-6.9	13,900	-0.05%
2018/01/04	7	51.90	8	51.69	51.90	-1	13,779	-0.01%
2018/01/03	3	51.43	4	51.38	51.50	-1	13,865	-0.01%
2018/01/02	9	50.86	0	0.00	51.00	9	13,535	0.07%