富邦金 (2881)-永豐金-新莊券商分點個股進出

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
69.9
漲跌
--
漲幅
0.00%
成交量
19,444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－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/05/09	1	69.70	18.1	70.40	69.90	-17.1	14,925	-0.11%
2024/05/08	0	0.00	1	69.90	69.90	-1	14,769	-0.01%
2024/05/07	0.1	69.80	8	70.00	69.90	-8	14,815	-0.05%
2024/05/06	3	69.70	6.1	69.93	70.00	-3.1	14,722	-0.02%
2024/05/03	2	69.00	1	69.10	69.00	1	14,643	0.01%
2024/05/02	10	69.60	0	0.00	69.00	10	14,623	0.07%
2024/04/30	0	0.00	2.7	69.44	69.10	-2.7	14,584	-0.02%
2024/04/29	0	0.00	4.1	69.27	69.40	-4.1	14,502	-0.03%
2024/04/26	1	67.80	2	67.75	67.60	-1	14,280	-0.01%
2024/04/25	6	66.30	0	0.00	66.40	6	14,183	0.04%
2024/04/24	0.3	66.80	1	67.30	66.80	-0.7	14,297	0.00%
2024/04/23	0	0.00	0.2	66.25	66.30	-0.2	14,674	0.00%
2024/04/22	0.1	66.00	4	66.25	66.20	-4	14,818	-0.03%
2024/04/19	15.3	65.09	540	65.00	65.00	-524.7	14,682	-3.57%	大賣/鉅額交易
2024/04/18	0	66.40	0	0.00	66.30	0	14,312	0.00%
2024/04/17	8	65.80	0	0.00	66.00	8	14,158	0.06%
2024/04/16	8.2	66.09	9	65.71	65.70	-0.8	14,009	-0.01%
2024/04/15	2	67.60	0	0.00	67.40	2	13,715	0.01%
2024/04/12	1	68.00	0	0.00	67.80	1	13,827	0.01%
2024/04/11	5.1	68.40	0	0.00	68.40	5.1	13,737	0.04%
2024/04/10	3	69.37	0	0.00	69.20	3	13,540	0.02%
2024/04/09	0	0.00	4.1	69.55	70.00	-4.1	13,590	-0.03%
2024/04/08	0	68.70	0	0.00	68.70	0	13,482	0.00%
2024/04/03	7.6	68.70	0	0.00	68.60	7.6	13,479	0.06%
2024/04/02	6	69.33	0	0.00	69.50	6	13,362	0.04%
2024/04/01	2	69.50	0	0.00	69.50	2	13,371	0.01%
2024/03/29	0.2	69.70	3	69.90	69.70	-2.8	13,366	-0.02%
2024/03/27	0	0.00	50	69.70	69.80	-50	13,244	-0.38%
2024/03/26	50	69.60	1.3	69.48	69.60	48.7	13,283	0.37%
2024/03/25	3	69.00	2.1	69.25	69.00	0.9	13,373	0.01%
2024/03/22	5.5	69.42	1	69.40	69.60	4.5	13,255	0.03%
2024/03/21	1	70.60	5.2	70.50	70.70	-4.2	13,122	-0.03%
2024/03/20	2	69.75	2	69.95	69.60	0	13,290	0.00%
2024/03/19	2	69.90	0	0.00	69.80	2	13,945	0.01%
2024/03/18	3	69.50	1	69.40	69.50	2	13,834	0.01%
2024/03/15	10.6	69.45	1.5	70.06	69.60	9.1	13,747	0.07%
2024/03/14	3.1	70.17	9	70.57	70.70	-5.9	13,274	-0.04%
2024/03/13	5.2	69.50	2.1	69.50	69.90	3.1	13,016	0.02%
2024/03/12	0	0.00	4	69.60	69.70	-4	13,025	-0.03%
2024/03/11	4	69.43	2.7	69.38	69.20	1.3	12,911	0.01%
2024/03/08	3	69.10	3.1	68.82	69.20	-0.1	12,838	0.00%
2024/03/07	0	0.00	2.1	67.94	68.10	-2.1	12,575	-0.02%
2024/03/06	0.2	67.40	16.5	67.40	67.30	-16.3	12,463	-0.13%
2024/03/05	0.9	67.30	0	0.00	67.30	0.9	12,754	0.01%
2024/03/04	0.1	67.40	0	0.00	67.40	0.1	12,816	0.00%
2024/03/01	2.9	67.36	8.1	67.49	67.40	-5.2	12,878	-0.04%
2024/02/29	0	0.00	18.9	67.17	68.00	-18.9	12,846	-0.15%
2024/02/27	0	0.00	4.5	67.02	66.90	-4.5	12,588	-0.04%
2024/02/26	0	0.00	2	66.75	66.90	-2	12,529	-0.02%
2024/02/23	1	66.70	0.3	66.60	66.60	0.7	12,538	0.01%
2024/02/22	3	66.50	3	66.50	66.50	0	12,925	0.00%
2024/02/21	2	66.00	0	0.00	66.30	2	13,007	0.02%
2024/02/20	0.1	66.30	3.6	66.44	66.50	-3.5	13,092	-0.03%
2024/02/19	3	66.10	12	66.00	66.10	-9	13,089	-0.07%
2024/02/16	0.1	65.30	8	65.46	65.90	-8	13,316	-0.06%
2024/02/15	0	0.00	3	65.30	65.30	-3	13,218	-0.02%
2024/02/05	0	0.00	17.7	64.78	64.70	-17.7	12,987	-0.14%
2024/02/02	0	0.00	0	64.70	64.90	0	12,851	0.00%
2024/02/01	0.1	64.55	0	0.00	64.80	0.1	12,788	0.00%
2024/01/30	1.1	64.50	0	0.00	64.30	1.1	12,664	0.01%
2024/01/29	0	64.60	0.1	64.50	64.80	0	12,620	0.00%
2024/01/26	4	64.70	4.1	64.72	64.80	-0.1	12,633	0.00%
2024/01/25	0.1	64.40	1	64.40	64.60	-0.9	12,627	-0.01%
2024/01/24	15.1	64.60	11	64.21	64.40	4.1	12,680	0.03%
2024/01/23	0	0.00	2	63.50	63.90	-2	12,652	-0.02%
2024/01/22	2	63.45	1.6	63.39	63.20	0.4	12,692	0.00%
2024/01/19	1.2	63.10	11.4	63.03	63.00	-10.2	12,624	-0.08%
2024/01/18	4.6	62.25	0	0.00	62.30	4.6	12,575	0.04%
2024/01/17	1.7	62.69	3	62.80	62.30	-1.3	12,378	-0.01%
2024/01/16	10.1	63.40	0	0.00	63.20	10.1	12,011	0.08%
2024/01/15	3.1	64.10	0	0.00	64.10	3.1	11,979	0.03%
2024/01/12	1.1	64.09	0.3	63.90	64.10	0.7	12,266	0.01%
2024/01/11	0	0.00	0.5	64.10	63.90	-0.5	12,340	0.00%
2024/01/09	0.1	64.10	2	63.95	64.00	-2	12,669	-0.02%
2024/01/08	2	64.50	3	64.30	64.10	-1	12,707	-0.01%
2024/01/05	1	63.20	40	63.20	63.20	-39	12,586	-0.31%
2024/01/04	0	63.50	0	0.00	63.50	0	12,612	0.00%
2024/01/03	4.5	63.58	0	0.00	63.70	4.5	12,742	0.04%
2024/01/02	0	0.00	7.9	64.53	64.60	-7.9	12,604	-0.06%
2023/12/29	11	64.61	0	0.00	64.80	11	12,693	0.09%
2023/12/28	0	0.00	3.1	64.80	64.90	-3.1	12,834	-0.02%
2023/12/27	0	0.00	1	64.60	64.60	-1	12,812	-0.01%
2023/12/26	10	64.00	1	64.00	64.30	9	12,796	0.07%
2023/12/25	0	0.00	2.1	63.70	63.70	-2.1	12,845	-0.02%
2023/12/21	5	63.40	0	0.00	63.40	5	13,057	0.04%
2023/12/20	1.6	63.84	0	0.00	63.60	1.6	13,042	0.01%
2023/12/19	0.4	63.98	0	0.00	63.90	0.4	13,026	0.00%
2023/12/18	0	64.40	0	0.00	64.50	0	13,092	0.00%
2023/12/15	2.1	65.04	2	65.10	65.10	0.1	13,080	0.00%
2023/12/14	2	64.30	9.8	64.56	65.20	-7.8	12,662	-0.06%
2023/12/13	0.1	62.80	0	0.00	62.90	0.1	11,823	0.00%
2023/12/12	0.1	62.90	5.3	62.81	63.10	-5.2	11,987	-0.04%
2023/12/11	2.1	62.85	0	0.00	62.90	2.1	11,981	0.02%
2023/12/08	1.1	62.82	17	63.36	63.20	-16	11,956	-0.13%
2023/12/07	3.9	63.05	0	0.00	63.20	3.9	11,888	0.03%
2023/12/06	1.1	63.80	0	0.00	63.80	1.1	11,678	0.01%
2023/12/05	2.1	63.70	0	0.00	64.10	2.1	11,639	0.02%
2023/12/04	0	0.00	0.1	64.20	64.40	-0.1	11,562	0.00%
2023/11/30	1	64.10	2.2	64.07	64.40	-1.2	11,635	-0.01%
2023/11/29	1	63.80	0.5	63.80	63.70	0.5	11,359	0.00%
2023/11/28	0	0.00	1	63.90	63.90	-1	11,377	-0.01%
2023/11/24	0	0.00	7.1	63.89	63.90	-7.1	11,496	-0.06%
2023/11/22	1	64.40	1	64.70	64.60	0	11,573	0.00%
2023/11/21	0	0.00	29.5	64.75	64.90	-29.5	11,556	-0.26%
2023/11/20	22	63.18	1	63.30	63.50	21	11,121	0.19%
2023/11/17	0	0.00	20.1	63.04	63.20	-20.1	11,019	-0.18%
2023/11/16	0	0.00	3.1	62.80	62.90	-3.1	10,907	-0.03%
2023/11/15	0	0.00	10	62.51	62.70	-10	10,849	-0.09%
2023/11/13	1.3	61.74	0	0.00	61.70	1.3	10,655	0.01%
2023/11/10	0	61.30	0	0.00	61.50	0	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	0.2	61.50	61.70	-0.2	11,345	0.00%
2023/11/07	0.6	61.20	0	61.30	61.50	0.6	11,421	0.01%
2023/11/06	0	0.00	2	61.65	61.50	-2	11,533	-0.02%
2023/11/03	204	60.90	0.1	61.20	61.30	203.9	11,525	1.77%	大買/鉅額交易
2023/11/02	1	60.80	2	60.75	60.90	-1	11,606	-0.01%
2023/11/01	315.6	59.90	0	0.00	60.00	315.6	11,598	2.72%	大買/鉅額交易
2023/10/30	3.2	59.80	0	0.00	59.80	3.2	11,953	0.03%
2023/10/27	0.1	60.00	18.7	60.17	60.30	-18.6	12,134	-0.15%
2023/10/26	1	59.70	0	0.00	59.60	1	12,483	0.01%
2023/10/24	2.1	59.80	1	59.70	59.90	1	12,831	0.01%
2023/10/23	11.2	59.92	2.1	60.00	59.90	9.1	12,972	0.07%
2023/10/20	1.2	59.75	4	60.90	60.70	-2.8	12,837	-0.02%
2023/10/19	2.1	61.10	0	0.00	61.00	2.1	12,622	0.02%
2023/10/18	0.2	61.07	0	0.00	61.40	0.2	12,692	0.00%
2023/10/17	0.1	61.10	1	61.20	61.30	-0.9	12,598	-0.01%
2023/10/16	1	60.90	536	60.90	61.00	-535	13,008	-4.11%	大賣/鉅額交易
2023/10/13	2.3	60.87	0.1	61.10	60.90	2.2	13,435	0.02%
2023/10/12	1	61.10	1	61.70	61.70	0	13,830	0.00%
2023/10/11	1	61.40	0	0.00	61.60	1	13,883	0.01%
2023/10/06	1	60.70	0	0.00	60.70	1	13,848	0.01%
2023/10/05	0	0.00	10	60.16	60.50	-10	14,091	-0.07%
2023/10/04	8.2	59.85	2	60.00	59.70	6.2	14,204	0.04%
2023/10/03	0.2	60.49	0	0.00	60.50	0.2	14,058	0.00%
2023/10/02	5.1	60.90	0	0.00	60.80	5.1	14,187	0.04%
2023/09/28	1	61.10	0	0.00	60.70	1	14,444	0.01%
2023/09/27	1.5	60.58	7	60.30	60.60	-5.5	14,373	-0.04%
2023/09/26	9.9	60.87	0	0.00	60.60	9.9	14,355	0.07%
2023/09/25	0.1	61.25	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	6.1	61.02	1	61.20	61.00	5.1	14,276	0.04%
2023/09/21	1.4	61.52	2	61.35	61.40	-0.6	14,252	0.00%
2023/09/20	1.2	62.02	0	0.00	62.10	1.2	14,145	0.01%
2023/09/19	0.1	62.60	0.2	62.60	62.60	-0.1	14,108	0.00%
2023/09/18	0	0.00	21	62.65	62.80	-21	14,238	-0.15%
2023/09/15	2	62.60	2.6	62.92	62.50	-0.6	14,283	0.00%
2023/09/14	2.3	62.86	3	62.87	62.90	-0.7	14,131	0.00%
2023/09/13	1	62.40	72	62.01	62.40	-71	14,265	-0.50%
2023/09/12	36	62.08	0	0.00	62.10	36	14,457	0.25%
2023/09/11	2	61.80	0	0.00	61.90	2	14,442	0.01%
2023/09/07	2.3	61.24	0	0.00	61.20	2.3	14,888	0.02%
2023/09/06	8.3	61.50	0	0.00	61.40	8.3	14,932	0.06%
2023/09/05	11.4	61.92	0	0.00	61.80	11.4	14,867	0.08%
2023/09/04	27.1	62.22	1	62.00	62.20	26.1	15,154	0.17%
2023/09/01	1	63.60	3	64.77	64.80	-2	15,252	-0.01%
2023/08/30	0	0.00	1	64.60	64.50	-1	15,332	-0.01%
2023/08/29	1	64.00	0	0.00	64.40	1	15,360	0.01%
2023/08/28	0	0.00	2	63.90	64.10	-2	15,470	-0.01%
2023/08/25	4.1	62.86	0	0.00	62.80	4.1	15,792	0.03%
2023/08/24	1	63.00	0	0.00	63.30	1	15,792	0.01%
2023/08/22	6.1	62.64	0	0.00	62.80	6.1	15,989	0.04%
2023/08/18	0	62.70	4	62.60	62.40	-4	16,100	-0.02%
2023/08/17	5	61.98	1.7	62.80	62.50	3.3	16,188	0.02%
2023/08/16	4.3	62.54	1	62.60	62.50	3.3	16,093	0.02%
2023/08/15	4.4	63.34	0	0.00	63.50	4.4	16,282	0.03%
2023/08/14	4.4	63.66	0	0.00	63.90	4.4	16,421	0.03%
2023/08/11	2	65.70	2	66.00	65.40	0	16,400	0.00%
2023/08/09	1.3	64.95	3	65.17	65.30	-1.7	16,407	-0.01%
2023/08/08	0	65.30	2	65.50	65.20	-2	16,380	-0.01%
2023/08/07	3	65.50	1.1	65.50	65.50	1.9	16,382	0.01%
2023/08/02	8.2	65.10	2	65.15	65.10	6.2	16,297	0.04%
2023/08/01	4	65.10	4	66.48	66.50	0	15,960	0.00%
2023/07/31	6	65.83	13	65.56	65.50	-7	15,665	-0.04%
2023/07/28	52	65.19	0	0.00	65.40	52	15,362	0.34%
2023/07/27	0.2	65.10	6.1	65.15	65.50	-6	15,296	-0.04%
2023/07/26	5	63.38	4.2	64.12	64.50	0.8	15,046	0.01%
2023/07/25	5	62.80	1	62.90	62.90	4	15,020	0.03%
2023/07/24	3.1	62.60	2.8	62.73	62.60	0.2	15,005	0.00%
2023/07/21	5.2	62.98	1	63.00	63.00	4.2	15,021	0.03%
2023/07/20	1	63.62	26	63.50	63.50	-25.1	14,889	-0.17%
2023/07/19	36.7	64.86	2.7	64.95	64.80	34	14,630	0.23%
2023/07/18	2	65.30	16.4	65.36	65.60	-14.4	14,191	-0.10%
2023/07/17	11.2	64.74	13	64.63	65.00	-1.8	13,720	-0.01%
2023/07/14	1	62.30	6	62.27	62.50	-5	13,211	-0.04%
2023/07/13	2.1	61.80	1.5	61.80	61.70	0.6	13,027	0.00%
2023/07/12	2	61.85	15	61.73	62.00	-13	12,912	-0.10%
2023/07/11	2	61.35	4	61.46	61.40	-2	12,824	-0.02%
2023/07/10	0	0.00	2	60.40	60.20	-2	12,675	-0.02%
2023/07/07	6.2	59.84	0	0.00	60.00	6.2	12,651	0.05%
2023/07/06	7.2	60.40	0	0.00	60.30	7.2	12,548	0.06%
2023/07/05	0.1	61.30	1.1	61.10	61.00	-1	12,260	-0.01%
2023/07/03	0	0.00	0.3	61.20	61.30	-0.3	12,203	0.00%
2023/06/30	3	60.93	2.5	61.02	60.80	0.5	12,278	0.00%
2023/06/29	0	0.00	15	61.45	61.30	-15	12,180	-0.12%
2023/06/28	0	0.00	0.5	61.10	61.40	-0.5	12,081	0.00%
2023/06/27	5.1	60.74	1	60.80	60.60	4.1	12,038	0.03%
2023/06/26	2	60.95	0	0.00	60.80	2	11,997	0.02%
2023/06/21	0	0.00	2	61.10	61.40	-2	11,924	-0.02%
2023/06/19	5.4	60.80	7.6	60.83	61.30	-2.2	12,081	-0.02%
2023/06/16	0	0.00	6	61.52	61.10	-6	12,007	-0.05%
2023/06/15	3.2	61.53	0	0.00	61.60	3.2	11,954	0.03%
2023/06/14	10	62.00	1.3	61.93	61.80	8.7	12,219	0.07%
2023/06/13	11	61.16	1	61.20	61.10	10	12,343	0.08%
2023/06/12	0.2	61.50	2.1	61.50	61.20	-1.9	12,213	-0.02%
2023/06/09	19.2	61.19	8.3	61.11	61.20	10.9	12,360	0.09%
2023/06/08	4.3	60.71	4.3	60.62	60.80	0	12,494	0.00%
2023/06/07	3	61.80	0.7	61.94	61.80	2.3	12,352	0.02%
2023/06/06	0.1	61.70	0	0.00	61.90	0.1	12,304	0.00%
2023/06/05	2	61.80	26.2	61.96	61.70	-24.2	12,299	-0.20%
2023/06/02	6	60.43	116	60.70	60.60	-110	12,012	-0.92%	大賣/鉅額交易
2023/06/01	9	60.24	0.4	60.70	60.40	8.6	12,041	0.07%
2023/05/31	6	60.80	3.2	61.09	60.80	2.8	11,927	0.02%
2023/05/30	1.9	61.19	10.2	61.39	60.80	-8.2	11,582	-0.07%
2023/05/29	0	0.00	2.1	61.11	61.10	-2.1	11,633	-0.02%
2023/05/26	1	60.70	2	60.80	60.50	-1	11,608	-0.01%
2023/05/25	5.1	60.50	5	60.60	60.40	0.1	11,589	0.00%
2023/05/24	2	60.90	1	61.10	61.40	1	11,565	0.01%
2023/05/23	1	62.00	14	61.81	61.40	-13	11,496	-0.11%
2023/05/22	0	0.00	10	61.70	61.70	-10	11,417	-0.09%
2023/05/19	1	61.40	13	61.59	61.60	-12	11,470	-0.10%
2023/05/18	0	0.00	4	60.85	61.10	-4	11,160	-0.04%
2023/05/17	2	59.70	6	60.05	60.20	-4	10,900	-0.04%
2023/05/16	0	0.00	4	59.65	59.80	-4	10,761	-0.04%
2023/05/15	0	0.00	3	59.20	59.40	-3	10,721	-0.03%
2023/05/12	3	58.93	1.5	59.03	59.00	1.5	10,668	0.01%
2023/05/11	0	0.00	1	59.40	59.50	-1	10,614	-0.01%
2023/05/10	4	59.08	3	59.10	59.20	1	10,585	0.01%
2023/05/09	1	59.50	0	59.50	59.50	1	10,632	0.01%
2023/05/08	0	0.00	4	59.40	59.40	-4	10,733	-0.04%
2023/05/05	0.3	59.00	0	0.00	59.10	0.3	10,707	0.00%
2023/05/04	0	0.00	15	58.80	59.10	-15	10,960	-0.14%
2023/05/02	3	59.20	0	0.00	58.80	3	11,425	0.03%
2023/04/28	4.5	58.93	4.1	59.10	59.00	0.4	11,833	0.00%
2023/04/27	0.2	57.57	1	57.80	57.70	-0.8	11,860	-0.01%
2023/04/26	9.1	57.28	0	0.00	57.80	9.1	11,935	0.08%
2023/04/25	0.2	57.88	0	0.00	57.50	0.2	11,854	0.00%
2023/04/24	4	57.85	0	0.00	58.10	4	11,882	0.03%
2023/04/21	1.1	57.90	0	0.00	57.90	1.1	12,012	0.01%
2023/04/20	0.2	57.85	5	57.80	57.90	-4.8	12,097	-0.04%
2023/04/19	5.2	58.25	2.2	58.69	58.20	3	12,308	0.02%
2023/04/18	0	0.00	0	58.50	58.60	0	12,313	0.00%
2023/04/17	106	58.66	0.6	58.30	58.50	105.4	12,462	0.85%	大買/鉅額交易
2023/04/14	8	58.49	13	58.58	58.60	-5	12,465	-0.04%
2023/04/13	1	57.40	15.9	57.38	57.40	-14.9	12,353	-0.12%
2023/04/12	3	57.03	0	0.00	57.30	3	12,300	0.02%
2023/04/11	4.2	56.83	0	0.00	57.10	4.2	12,297	0.03%
2023/04/10	1.1	57.01	0	0.00	57.10	1.1	12,282	0.01%
2023/04/07	1	56.70	0	0.00	56.90	1	12,277	0.01%
2023/04/06	2	56.50	0	0.00	56.80	2	12,256	0.02%
2023/03/31	1.2	56.63	0	0.00	56.50	1.2	12,223	0.01%
2023/03/30	1.1	56.52	0	0.00	56.80	1.1	12,212	0.01%
2023/03/29	0	0.00	5.3	56.71	56.90	-5.3	12,306	-0.04%
2023/03/28	1	56.40	2	56.40	56.50	-1	12,543	-0.01%
2023/03/27	1	56.10	0	0.00	56.30	1	12,707	0.01%
2023/03/24	3.1	56.27	1	56.40	56.30	2.1	13,079	0.02%
2023/03/23	513	56.35	21.3	56.12	56.50	491.8	13,077	3.76%	大買/鉅額交易
2023/03/22	2.3	56.07	0.5	56.40	56.20	1.8	13,097	0.01%
2023/03/21	28.3	55.30	10.4	55.40	55.30	17.9	13,028	0.14%
2023/03/20	11.6	55.18	5.5	55.23	55.00	6.1	13,252	0.05%
2023/03/17	8	55.77	0.1	55.80	55.50	7.9	13,148	0.06%
2023/03/16	21.4	55.34	38.8	55.35	55.10	-17.4	13,023	-0.13%
2023/03/15	21.2	56.89	0.1	56.92	56.50	21	12,799	0.16%
2023/03/14	19.5	56.70	1	56.90	56.70	18.5	12,817	0.14%
2023/03/13	4.1	57.70	515	57.50	57.70	-510.9	12,695	-4.02%	大賣/鉅額交易
2023/03/10	18.5	58.32	16	58.59	58.30	2.5	12,600	0.02%
2023/03/09	2.2	59.55	0	0.00	59.40	2.2	12,587	0.02%
2023/03/08	0.2	59.70	0	0.00	60.00	0.2	13,017	0.00%
2023/03/06	9	59.94	2	60.00	60.00	7	13,412	0.05%
2023/03/03	6.2	59.53	7.3	59.60	59.50	-1.1	13,565	-0.01%
2023/03/02	2.1	58.83	3	59.00	59.40	-0.9	13,702	-0.01%
2023/03/01	0.1	59.25	12	59.04	59.00	-11.9	13,838	-0.09%
2023/02/24	10	59.66	0	0.00	60.00	10	13,752	0.07%
2023/02/23	3.3	59.88	2	60.00	59.80	1.3	13,705	0.01%
2023/02/22	2.3	59.71	0	0.00	59.90	2.3	13,657	0.02%
2023/02/21	0	60.40	0	0.00	60.20	0	13,571	0.00%
2023/02/20	0.7	60.63	97	61.00	60.70	-96.3	13,746	-0.70%
2023/02/17	2.5	60.10	3	60.03	60.30	-0.5	13,818	0.00%
2023/02/16	17.2	59.52	0.2	60.00	59.40	17	13,941	0.12%
2023/02/15	1.5	59.93	1	59.60	59.50	0.5	14,446	0.00%
2023/02/14	0.3	59.90	13	60.08	60.10	-12.7	14,414	-0.09%
2023/02/13	0.1	59.50	0	0.00	59.50	0.1	14,449	0.00%
2023/02/10	1.3	58.87	1.1	58.90	58.90	0.3	14,442	0.00%
2023/02/09	12.2	59.02	0	0.00	59.10	12.2	14,470	0.08%
2023/02/08	6.2	59.20	0	0.00	59.20	6.2	14,506	0.04%
2023/02/07	4	59.45	0	0.00	59.40	4	14,443	0.03%
2023/02/06	6.2	59.35	8	59.36	59.40	-1.8	14,380	-0.01%
2023/02/03	1.1	59.93	0	0.00	59.80	1.1	14,258	0.01%
2023/02/02	12	60.22	1.7	60.38	60.50	10.4	14,283	0.07%
2023/02/01	1.1	59.83	0	0.00	60.00	1.1	14,100	0.01%
2023/01/31	1	60.30	1.8	60.54	60.20	-0.8	14,018	-0.01%
2023/01/30	0	0.00	4	60.83	61.00	-4	13,815	-0.03%
2023/01/17	0	59.70	3	59.90	59.80	-3	13,454	-0.02%
2023/01/16	1	59.20	2	59.40	59.40	-1.1	13,298	-0.01%
2023/01/12	0	0.00	2	58.60	58.90	-2	13,367	-0.01%
2023/01/11	2	58.20	0	0.00	58.10	2	13,519	0.01%
2023/01/10	1	59.20	2	59.40	59.20	-1	13,552	-0.01%
2023/01/09	0	0.00	15.4	59.40	59.60	-15.4	13,546	-0.11%
2023/01/06	1	58.30	1.1	58.39	58.50	-0.1	13,433	0.00%
2023/01/05	1.1	57.91	0.7	58.04	58.50	0.4	13,640	0.00%
2023/01/04	0	0.00	1	57.10	57.20	-1	13,576	-0.01%
2023/01/03	3.1	55.73	2	56.30	56.40	1.1	13,773	0.01%
2022/12/30	1	56.30	1	56.40	56.30	0	13,759	0.00%
2022/12/29	2.1	56.00	0	0.00	56.00	2.1	13,846	0.02%
2022/12/28	0.3	56.90	1	56.80	56.70	-0.8	13,972	-0.01%
2022/12/26	10	56.80	0	0.00	56.80	10	14,274	0.07%
2022/12/23	0	56.80	0	0.00	56.70	0	14,784	0.00%
2022/12/22	0.1	56.55	0	0.00	56.80	0.1	15,006	0.00%
2022/12/21	12	56.26	1.6	56.08	56.20	10.4	15,258	0.07%
2022/12/20	1.3	55.61	1	56.20	56.20	0.3	15,379	0.00%
2022/12/19	1	56.50	1	56.60	56.60	0	15,446	0.00%
2022/12/16	1.4	56.48	2	56.10	56.10	-0.6	15,360	0.00%
2022/12/15	1	57.10	0	0.00	57.30	1	15,307	0.01%
2022/12/14	3.1	57.70	2	58.00	57.50	1.1	15,496	0.01%
2022/12/13	1.4	57.55	4.8	57.56	57.60	-3.4	15,523	-0.02%
2022/12/12	1.1	57.43	0.1	57.50	57.50	1.1	15,523	0.01%
2022/12/09	1	57.60	0	0.00	57.50	1	15,492	0.01%
2022/12/08	6.1	57.01	2	57.00	57.00	4.1	15,543	0.03%
2022/12/07	0	0.00	9	58.63	58.20	-9	15,569	-0.06%
2022/12/06	2	58.40	1	58.00	58.40	1	15,598	0.01%
2022/12/05	0.8	59.64	36.8	59.70	59.20	-35.9	15,665	-0.23%
2022/12/02	0	0.00	10.5	60.45	60.10	-10.5	15,697	-0.07%
2022/12/01	0.1	60.85	4.2	60.80	60.40	-4.1	15,818	-0.03%
2022/11/30	4	60.23	23.1	60.42	60.80	-19.1	15,651	-0.12%
2022/11/29	1.5	59.37	6	58.08	59.60	-4.6	15,187	-0.03%
2022/11/28	1.1	57.86	3	57.93	57.90	-1.9	14,933	-0.01%
2022/11/25	0.8	57.65	4	58.00	57.90	-3.3	14,874	-0.02%
2022/11/24	0.9	57.50	6.6	57.56	57.70	-5.7	14,815	-0.04%
2022/11/23	0	57.00	4.8	56.64	57.10	-4.8	14,784	-0.03%
2022/11/22	0	0.00	1	55.70	55.90	-1	14,719	-0.01%
2022/11/21	1.5	55.46	0.1	55.40	55.50	1.4	14,781	0.01%
2022/11/18	1	55.30	4.6	55.31	55.30	-3.6	14,865	-0.02%
2022/11/17	0.1	55.40	20.4	55.15	55.50	-20.3	14,939	-0.14%
2022/11/16	5.1	55.70	1.2	56.27	55.50	3.9	15,000	0.03%
2022/11/15	0	0.00	23.1	56.20	56.40	-23.1	14,972	-0.15%
2022/11/14	0.2	56.00	10.3	56.20	56.30	-10.1	14,896	-0.07%
2022/11/11	6.2	55.48	14	55.12	55.50	-7.9	14,748	-0.05%
2022/11/09	0.3	53.80	1	53.70	53.70	-0.8	14,324	-0.01%
2022/11/08	1	52.90	0.1	53.00	53.20	0.9	14,272	0.01%
2022/11/07	6	52.35	8	52.39	52.80	-2	14,314	-0.01%
2022/11/04	1.1	51.23	0	51.50	51.50	1.1	14,616	0.01%
2022/11/03	3	51.35	1	51.80	51.70	2	14,659	0.01%
2022/11/02	4.6	51.81	0	0.00	51.90	4.6	14,696	0.03%
2022/11/01	0.5	51.85	1.5	51.83	52.00	-1	14,820	-0.01%
2022/10/31	0.1	51.40	7.1	51.06	51.00	-7	15,003	-0.05%
2022/10/28	3	51.43	1	51.10	51.50	2	15,117	0.01%
2022/10/27	3	51.27	2	51.25	51.10	1	15,265	0.01%
2022/10/26	5	50.32	1	50.49	50.40	4	15,365	0.03%
2022/10/25	1	49.60	0	0.00	49.95	1	15,349	0.01%
2022/10/24	1	50.30	2.2	50.11	49.80	-1.2	15,418	-0.01%
2022/10/21	2	49.60	0	0.00	49.65	2	15,610	0.01%
2022/10/20	16.2	49.36	1	49.90	49.95	15.2	16,274	0.09%
2022/10/18	36.3	49.53	11	49.79	50.50	25.3	16,666	0.15%
2022/10/17	20	47.95	0.2	48.48	48.70	19.8	16,711	0.12%
2022/10/14	15.1	48.69	0	0.00	48.45	15.1	16,847	0.09%
2022/10/13	10.9	48.52	0	0.00	48.15	10.9	17,060	0.06%
2022/10/12	0.1	49.50	3	49.47	49.60	-3	17,138	-0.02%
2022/10/11	5.3	49.61	1	49.55	49.50	4.3	17,391	0.02%
2022/10/07	2	50.50	2	50.30	50.70	0	17,483	0.00%
2022/10/06	1	50.70	5	50.40	50.70	-4	17,702	-0.02%
2022/10/05	1.2	50.50	3.4	50.52	50.60	-2.2	17,977	-0.01%
2022/10/04	4.2	48.90	0	0.00	49.45	4.2	18,198	0.02%
2022/10/03	18.4	49.07	5	49.10	48.90	13.4	18,097	0.07%
2022/09/30	25.8	49.83	20	49.75	49.90	5.8	18,121	0.03%
2022/09/29	2.2	50.25	1	50.70	50.30	1.2	17,935	0.01%
2022/09/28	8.3	50.76	1.3	51.72	50.10	7	17,904	0.04%
2022/09/27	3.1	52.07	0	0.00	51.90	3.1	17,867	0.02%
2022/09/26	18.7	52.57	7	52.73	52.90	11.7	17,813	0.07%
2022/09/23	6.3	54.09	7	54.36	53.80	-0.7	17,932	0.00%
2022/09/22	10.1	53.72	4	53.88	54.40	6.1	18,087	0.03%
2022/09/21	86.4	56.80	0.5	57.20	56.50	85.9	17,955	0.48%
2022/09/20	0.5	57.20	0.5	57.10	56.90	0	17,821	0.00%
2022/09/19	0	0.00	1	56.90	56.80	-1	17,853	-0.01%
2022/09/16	3.5	56.38	5	56.30	56.50	-1.5	17,869	-0.01%
2022/09/15	3.1	57.06	0	0.00	56.80	3.1	17,757	0.02%
2022/09/14	6.2	56.80	5.5	56.73	56.70	0.7	17,795	0.00%
2022/09/13	3.3	57.66	0	0.00	57.70	3.3	17,951	0.02%
2022/09/12	12.1	57.62	1	57.40	57.30	11.1	18,122	0.06%
2022/09/08	2.5	56.44	0	0.00	56.50	2.5	18,203	0.01%
2022/09/07	6.3	56.18	2	56.60	56.10	4.3	18,272	0.02%
2022/09/06	0	0.00	1	57.20	56.90	-1	18,236	-0.01%
2022/09/02	0.3	56.98	1	56.80	56.60	-0.7	18,653	0.00%
2022/09/01	9.4	56.70	0	0.00	57.10	9.4	18,831	0.05%
2022/08/31	2	57.65	0	0.00	57.40	2	18,843	0.01%
2022/08/30	3.1	57.40	2	57.60	57.30	1.1	18,747	0.01%
2022/08/29	10.2	57.61	0	0.00	57.60	10.2	18,924	0.05%
2022/08/26	12.5	58.58	0	0.00	58.50	12.5	18,938	0.07%
2022/08/25	3.3	58.75	1	58.80	58.30	2.3	18,981	0.01%
2022/08/24	6.3	58.44	0	0.00	58.30	6.3	19,096	0.03%
2022/08/23	5.3	58.31	0	0.00	58.20	5.3	20,315	0.03%
2022/08/22	13.4	58.92	0	0.00	58.80	13.4	20,608	0.06%
2022/08/19	1.2	59.55	1	59.50	60.00	0.2	20,843	0.00%
2022/08/18	1.2	59.85	0	0.00	60.00	1.2	21,181	0.01%
2022/08/16	0.2	60.20	0	0.00	60.00	0.2	21,915	0.00%
2022/08/15	0	0.00	1	60.40	60.10	-1	22,460	0.00%
2022/08/12	1.1	59.99	0	60.00	60.00	1	22,599	0.00%
2022/08/11	1	60.08	16	59.81	59.90	-15	22,914	-0.07%
2022/08/10	0.5	58.40	1	58.20	58.20	-0.5	23,040	0.00%
2022/08/09	0	0.00	1.1	57.82	57.90	-1.1	23,536	0.00%
2022/08/08	1	58.10	2.2	57.74	58.10	-1.2	24,189	0.00%
2022/08/05	0	0.00	24	56.97	57.00	-24	24,727	-0.10%
2022/08/04	1	55.90	1	55.80	56.00	0	25,216	0.00%
2022/08/03	3	55.87	0	0.00	56.60	3	25,415	0.01%
2022/08/02	5	55.76	0	0.00	56.60	5	25,976	0.02%
2022/08/01	5.1	56.60	10	56.50	56.60	-4.9	26,481	-0.02%
2022/07/29	7	55.87	15	56.13	56.10	-8	27,374	-0.03%
2022/07/28	3.2	56.36	3	56.23	56.30	0.2	27,378	0.00%
2022/07/27	35.1	55.20	11	55.24	55.30	24.1	27,223	0.09%
2022/07/26	25.1	59.13	0	0.00	59.20	25.1	26,627	0.09%
2022/07/25	8	58.90	11	58.84	59.20	-3	26,269	-0.01%
2022/07/22	3	58.40	5	58.00	58.40	-2	26,169	-0.01%
2022/07/21	0.1	57.84	134	58.30	58.40	-133.9	26,216	-0.51%	大賣/鉅額交易
2022/07/20	1.5	58.46	42	59.23	58.10	-40.5	26,099	-0.16%
2022/07/19	9	58.57	0	0.00	58.60	9	26,050	0.03%
2022/07/18	0	0.00	0.6	58.10	59.60	-0.6	25,942	0.00%
2022/07/15	14.3	57.58	1.4	57.80	57.30	12.9	25,728	0.05%
2022/07/14	53.1	58.37	0	0.00	58.30	53.1	25,586	0.21%
2022/07/13	14.1	58.41	4	58.48	58.70	10.1	25,488	0.04%
2022/07/12	18.3	56.19	13	56.06	55.80	5.3	25,377	0.02%
2022/07/11	0.1	58.60	0	0.00	58.20	0.1	25,036	0.00%
2022/07/08	0.1	58.90	0	0.00	58.90	0.1	25,076	0.00%
2022/07/07	0.1	57.80	15	59.06	59.20	-15	24,927	-0.06%
2022/07/06	1.2	58.49	6	59.03	58.20	-4.9	24,827	-0.02%
2022/07/05	0	0.00	1	60.00	60.30	-1	24,783	0.00%
2022/07/04	3	58.00	3	58.60	57.90	0	24,607	0.00%
2022/07/01	10.9	58.47	3	58.70	58.30	7.9	24,789	0.03%
2022/06/30	8.1	59.89	9	60.28	59.80	-0.9	24,569	0.00%
2022/06/29	0	60.90	0	0.00	60.80	0	24,593	0.00%
2022/06/28	4	61.28	0	0.00	61.60	4	24,565	0.02%
2022/06/27	1	62.30	0.2	62.60	61.90	0.8	24,701	0.00%
2022/06/24	0.1	61.90	8	61.98	61.90	-7.9	24,659	-0.03%
2022/06/23	7	60.97	1	61.10	61.10	6	24,684	0.02%
2022/06/22	4	62.10	2	62.40	61.70	2	24,595	0.01%
2022/06/21	1	63.10	7	63.07	63.20	-6	24,682	-0.02%
2022/06/20	20.5	60.39	5	60.68	60.20	15.4	24,679	0.06%
2022/06/17	6	60.97	1	61.00	60.80	5	24,543	0.02%
2022/06/16	0	0.00	1	63.00	61.90	-1	24,428	0.00%
2022/06/15	1	61.70	0	0.00	61.80	1	24,586	0.00%
2022/06/14	3	61.90	1	62.20	62.00	2	24,679	0.01%
2022/06/13	20	61.82	1	61.60	61.80	19	24,582	0.08%
2022/06/10	6	62.70	7	62.70	62.90	-1	24,422	0.00%
2022/06/09	7.4	63.37	0	0.00	63.40	7.4	24,384	0.03%
2022/06/07	4	63.70	0	0.00	63.40	4	24,563	0.02%
2022/06/06	2.1	64.07	2	64.10	64.00	0.1	24,544	0.00%
2022/06/02	1	63.90	6	63.18	63.70	-5	25,130	-0.02%
2022/06/01	3	63.60	0	0.00	63.60	3	25,783	0.01%
2022/05/31	5	63.30	3	63.77	64.10	2	25,952	0.01%
2022/05/30	8	63.03	35	63.06	63.20	-27	24,693	-0.11%
2022/05/27	9	61.10	2	61.05	61.30	7	24,505	0.03%
2022/05/26	5.5	59.96	1	60.30	59.70	4.5	24,455	0.02%
2022/05/25	24.1	59.32	7	59.37	59.50	17.1	24,745	0.07%
2022/05/24	17	60.62	10	60.20	60.10	7	24,729	0.03%
2022/05/23	15	60.50	0	0.00	60.50	15	24,463	0.06%
2022/05/20	7.1	61.97	0	0.00	61.80	7.1	24,138	0.03%
2022/05/19	39.3	61.67	17	61.76	61.60	22.3	23,987	0.09%
2022/05/18	16.3	62.84	14.3	63.10	63.70	2	23,626	0.01%
2022/05/17	16.3	61.94	4	62.20	61.60	12.3	23,407	0.05%
2022/05/16	17.5	62.14	30.2	62.44	62.40	-12.7	23,070	-0.06%
2022/05/13	10	63.27	0	0.00	63.50	10	22,557	0.04%
2022/05/12	34.7	64.24	45.3	64.49	63.30	-10.6	22,023	-0.05%
2022/05/11	6.2	66.11	4	66.05	66.20	2.2	21,432	0.01%
2022/05/10	26.2	66.65	32.9	67.16	67.10	-6.7	21,167	-0.03%
2022/05/09	29.6	68.47	23.4	68.83	67.80	6.2	20,607	0.03%
2022/05/06	50.9	70.96	1	71.10	71.30	49.9	20,087	0.25%
2022/05/05	3	74.70	10	74.70	74.50	-7	19,489	-0.04%
2022/05/04	0	0.00	1	74.60	74.60	-1	19,498	-0.01%
2022/05/03	0	0.00	10.1	73.90	73.70	-10.1	19,964	-0.05%
2022/04/29	52	73.89	2	74.50	74.40	50	20,183	0.25%
2022/04/28	1.2	73.12	4	73.00	73.40	-2.9	20,493	-0.01%
2022/04/27	3.1	73.73	8.1	73.62	73.20	-5	20,536	-0.02%
2022/04/26	1	74.60	0	0.00	75.10	1	20,477	0.00%
2022/04/25	2	74.05	1	74.50	74.80	1	20,531	0.00%
2022/04/22	1	75.10	0	0.00	75.90	1	20,641	0.00%
2022/04/20	3.1	74.00	1	73.90	74.90	2.1	21,629	0.01%
2022/04/19	3	74.00	0	0.00	73.50	3	22,024	0.01%
2022/04/18	5.2	73.90	4.5	73.91	73.90	0.7	23,113	0.00%
2022/04/15	4.1	75.26	0	0.00	75.10	4.1	23,008	0.02%
2022/04/14	0	0.00	5	75.96	75.60	-5	23,233	-0.02%
2022/04/13	0	0.00	1	76.50	76.40	-1	23,341	0.00%
2022/04/12	1	75.90	0	0.00	75.80	1	23,389	0.00%
2022/04/11	11.3	76.41	5.6	76.42	76.50	5.7	23,312	0.02%
2022/04/08	6.1	75.82	0	76.10	76.30	6.1	23,313	0.03%
2022/04/07	13.1	76.63	1	76.90	76.00	12.1	23,325	0.05%
2022/04/06	6.8	76.64	16.4	77.32	77.50	-9.6	23,191	-0.04%
2022/04/01	0	0.00	2	76.70	77.10	-2	23,165	-0.01%
2022/03/31	3	76.70	10.1	76.44	76.50	-7.1	22,973	-0.03%
2022/03/30	0	0.00	9	75.98	76.10	-9	22,906	-0.04%
2022/03/29	6.1	75.24	0	0.00	75.20	6.1	22,733	0.03%
2022/03/28	10	74.99	0	0.00	75.10	10	22,732	0.04%
2022/03/25	3	75.00	0	0.00	75.00	3	22,702	0.01%
2022/03/24	3.2	74.91	0	0.00	75.50	3.2	22,799	0.01%
2022/03/23	2.1	76.08	19	75.88	75.90	-16.9	24,044	-0.07%
2022/03/22	4	73.75	4	74.18	74.30	0	23,782	0.00%
2022/03/21	2	74.00	0	74.40	74.30	2	23,744	0.01%
2022/03/18	2	74.55	8.1	75.15	74.30	-6.1	23,722	-0.03%
2022/03/17	3	74.50	7	74.37	74.80	-4	23,610	-0.02%
2022/03/16	0	72.90	3.9	72.78	73.10	-3.9	23,482	-0.02%
2022/03/15	1.2	72.70	1	72.30	72.70	0.2	23,502	0.00%
2022/03/14	4.1	73.11	1	73.10	72.70	3.1	23,667	0.01%
2022/03/11	6.4	72.93	0	0.00	72.70	6.4	23,716	0.03%
2022/03/10	0	0.00	4	73.48	73.80	-4	23,731	-0.02%
2022/03/09	2.8	71.73	5	71.74	71.70	-2.2	23,650	-0.01%
2022/03/08	27.7	70.43	11	70.50	70.60	16.7	23,509	0.07%
2022/03/07	102.7	72.28	20.1	72.12	71.70	82.6	22,942	0.36%	大買/
2022/03/04	59.3	74.52	2	74.75	74.40	57.3	22,811	0.25%
2022/03/03	2	75.75	100	75.51	75.60	-98	22,695	-0.43%
2022/03/02	11.2	75.51	1	75.40	75.60	10.2	23,078	0.04%
2022/03/01	102	74.43	0.3	75.10	76.20	101.7	22,997	0.44%	大買/鉅額交易
2022/02/25	110.3	74.99	1.1	74.74	75.10	109.2	22,848	0.48%	大買/鉅額交易
2022/02/24	115.8	75.52	4.1	75.75	75.90	111.7	22,426	0.50%	大買/鉅額交易
2022/02/23	5	76.56	0	0.00	76.50	5	22,153	0.02%
2022/02/22	10.6	76.49	16	76.37	76.50	-5.4	22,435	-0.02%
2022/02/21	3.2	77.44	0.3	77.50	77.60	2.9	22,575	0.01%
2022/02/18	10	77.86	0	0.00	77.80	10	23,102	0.04%
2022/02/17	0.7	78.14	5.1	78.22	78.20	-4.4	23,247	-0.02%
2022/02/16	10.1	77.30	19	77.68	77.80	-8.9	23,189	-0.04%
2022/02/15	18.4	76.97	6	77.17	76.60	12.4	23,115	0.05%
2022/02/14	3.5	76.21	2	76.10	76.10	1.5	23,054	0.01%
2022/02/11	4.3	77.02	0	0.00	77.30	4.3	23,073	0.02%
2022/02/10	0	77.20	0	0.00	77.40	0	23,110	0.00%
2022/02/09	6.3	76.90	2	76.95	77.10	4.3	23,163	0.02%
2022/02/08	3.1	76.94	22	76.90	76.80	-18.9	23,129	-0.08%
2022/02/07	6	76.27	10	76.73	77.10	-4	23,051	-0.02%
2022/01/26	8.1	75.55	0	0.00	75.60	8.1	22,821	0.04%
2022/01/25	22.5	75.46	2	75.20	75.50	20.5	23,018	0.09%
2022/01/24	11.6	76.02	18	75.84	76.50	-6.4	22,773	-0.03%
2022/01/21	13.2	76.88	5	76.70	76.70	8.2	23,084	0.04%
2022/01/20	3.2	78.25	1	78.70	78.30	2.2	22,715	0.01%
2022/01/19	4.9	78.86	3	79.30	78.80	1.9	22,644	0.01%
2022/01/18	0	0.00	6.1	79.21	79.40	-6.1	22,617	-0.03%
2022/01/17	20.3	78.87	0	79.00	78.90	20.3	22,492	0.09%
2022/01/14	156.4	80.96	31	80.95	80.40	125.4	22,259	0.56%	大買/鉅額交易
2022/01/13	32.4	81.16	315.2	81.20	81.60	-282.8	21,985	-1.29%	大賣/鉅額交易
2022/01/12	37	79.67	57.4	79.88	80.00	-20.4	21,365	-0.10%
2022/01/11	14.1	78.39	37.4	79.07	79.90	-23.3	20,931	-0.11%
2022/01/10	11	76.30	22.5	76.20	76.40	-11.5	19,839	-0.06%
2022/01/07	11.1	75.99	8	75.90	75.70	3.1	19,874	0.02%
2022/01/06	10	75.50	11	75.33	75.90	-1	19,670	0.00%
2022/01/05	4.1	75.11	0	0.00	75.70	4.1	19,602	0.02%
2022/01/04	3	75.33	15	75.23	75.30	-12	19,658	-0.06%
2022/01/03	1.5	75.41	0	0.00	75.30	1.5	19,625	0.01%
2021/12/30	1.3	76.38	3	76.43	76.30	-1.7	19,745	-0.01%
2021/12/29	1.5	76.37	12	76.39	76.60	-10.5	19,899	-0.05%
2021/12/28	13	75.85	6	75.60	75.90	7	19,971	0.04%
2021/12/27	1.2	75.53	0	0.00	75.20	1.2	20,035	0.01%
2021/12/21	8	74.93	9	74.69	74.80	-1	20,663	0.00%
2021/12/20	11.1	74.12	0	0.00	74.10	11.1	20,665	0.05%
2021/12/17	26.4	74.90	0	0.00	74.30	26.4	20,632	0.13%
2021/12/16	2	74.60	0	0.00	74.90	2	19,329	0.01%
2021/12/15	3	74.77	2	74.75	74.60	1	19,813	0.01%
2021/12/14	0.1	75.12	11	74.90	74.90	-10.9	20,293	-0.05%
2021/12/13	8.1	76.17	0	0.00	75.70	8.1	20,323	0.04%
2021/12/10	1.1	75.93	1	75.90	75.90	0.1	20,383	0.00%
2021/12/09	21	75.84	1	75.60	76.00	20	20,596	0.10%
2021/12/08	0.1	75.30	26	75.33	76.00	-25.9	21,110	-0.12%
2021/12/07	0	0.00	7	74.54	75.30	-7	20,922	-0.03%
2021/12/06	4.1	73.90	1	74.00	74.10	3.1	20,895	0.01%
2021/12/03	4	73.93	0	0.00	73.90	4	21,114	0.02%
2021/12/02	2	73.80	1	74.10	73.70	1	21,136	0.00%
2021/12/01	1	73.80	7	73.36	74.10	-6	21,743	-0.03%
2021/11/30	23.4	73.46	5	73.50	73.10	18.4	22,098	0.08%
2021/11/29	14.4	73.59	1	73.60	73.50	13.4	21,815	0.06%
2021/11/26	6	74.32	20.1	74.71	74.20	-14.1	21,766	-0.06%
2021/11/25	1	74.30	0	0.00	74.30	1	21,798	0.00%
2021/11/24	2	74.55	0	0.00	74.40	2	22,013	0.01%
2021/11/23	11	74.84	11	74.41	74.30	0	22,200	0.00%
2021/11/22	6	74.32	1	74.90	74.40	5	22,115	0.02%
2021/11/19	25.1	75.11	0.3	76.20	74.80	24.8	22,104	0.11%
2021/11/18	25	76.17	8	76.38	76.40	17	22,093	0.08%
2021/11/17	21.2	75.60	3.2	75.24	76.10	18	22,097	0.08%
2021/11/16	5.4	73.64	1.6	73.66	74.00	3.7	21,727	0.02%
2021/11/15	1.2	74.15	3	74.40	74.00	-1.8	21,793	-0.01%
2021/11/12	10	73.21	1	73.50	73.30	9	21,758	0.04%
2021/11/11	7.7	73.27	22	73.20	73.00	-14.3	21,928	-0.07%
2021/11/10	9.1	72.91	2	73.25	73.00	7.1	22,005	0.03%
2021/11/09	4	73.10	5	73.22	73.10	-0.9	21,976	0.00%
2021/11/08	2.1	73.35	4.1	73.45	73.60	-2	22,005	-0.01%
2021/11/05	4.2	72.33	6	72.22	72.50	-1.8	22,472	-0.01%
2021/11/04	10.1	72.58	3.1	72.76	72.50	7	22,426	0.03%
2021/11/03	1.1	72.52	2.1	72.70	72.70	-1	22,518	0.00%
2021/11/02	22.9	72.54	2	72.70	72.60	20.9	22,465	0.09%
2021/11/01	74.2	73.02	3	73.37	73.10	71.2	22,134	0.32%
2021/10/29	74.5	73.38	16.1	73.58	73.60	58.4	21,917	0.27%
2021/10/28	8.7	74.60	1	74.40	74.50	7.7	21,354	0.04%
2021/10/27	1	74.40	1	74.80	75.00	0	21,533	0.00%
2021/10/26	2	75.05	0	0.00	75.50	2	21,825	0.01%
2021/10/25	0	0.00	1	74.30	74.80	-1	21,970	0.00%
2021/10/22	3	74.10	0	0.00	74.10	3	22,412	0.01%
2021/10/20	1	74.30	0	0.00	74.30	1	23,928	0.00%
2021/10/19	2.3	74.90	0	0.00	74.80	2.3	24,513	0.01%
2021/10/18	0	75.50	0	0.00	75.10	0	25,018	0.00%
2021/10/15	7	74.89	0	0.00	75.10	7	25,417	0.03%
2021/10/14	0	74.50	0	0.00	74.40	0	25,773	0.00%
2021/10/13	1	74.80	0	0.00	74.50	1	26,599	0.00%
2021/10/12	22.2	74.02	0	0.00	74.80	22.2	27,409	0.08%
2021/10/08	1	75.10	0	0.00	75.30	1	27,716	0.00%
2021/10/07	0	75.90	0	0.00	75.50	0	28,192	0.00%
2021/10/06	0.1	74.46	0	0.00	74.70	0.1	28,474	0.00%
2021/10/05	3.3	73.24	1	74.00	73.80	2.3	29,237	0.01%
2021/10/04	0.1	74.90	0	0.00	74.40	0.1	29,236	0.00%
2021/10/01	112	75.64	7	75.64	75.40	105	29,267	0.36%	大買/鉅額交易
2021/09/30	8	76.76	0	0.00	76.70	8	28,911	0.03%
2021/09/29	4	76.70	5	76.90	76.70	-1	28,935	0.00%
2021/09/28	5	76.94	4	77.20	77.50	1	28,835	0.00%
2021/09/24	11	77.53	3.1	77.61	77.50	7.9	28,910	0.03%
2021/09/23	2	77.50	0	0.00	77.40	2	29,021	0.01%
2021/09/22	27.5	76.75	0	0.00	77.10	27.5	29,044	0.09%
2021/09/17	5	79.62	0	0.00	78.80	5	28,590	0.02%
2021/09/16	3	80.87	0	0.00	80.70	3	28,189	0.01%
2021/09/15	5	80.62	0	0.00	81.40	5	28,051	0.02%
2021/09/14	22	81.17	3	81.47	80.80	19	27,943	0.07%
2021/09/13	15	80.87	15	80.60	81.40	0	27,843	0.00%
2021/09/10	5	77.68	1	78.00	77.60	4	27,755	0.01%
2021/09/09	3	76.63	0	0.00	77.40	3	28,035	0.01%
2021/09/08	0	77.40	1.2	77.02	77.40	-1.2	27,917	0.00%
2021/09/07	2.6	77.45	5	78.14	78.10	-2.4	27,716	-0.01%
2021/09/06	32.1	77.95	51	77.77	77.20	-18.9	27,656	-0.07%
2021/09/03	40	84.56	20	84.68	84.80	20	27,059	0.07%
2021/09/02	21	83.17	1.1	82.81	82.70	20	26,702	0.07%
2021/09/01	6.5	84.82	1	85.30	84.20	5.5	26,371	0.02%
2021/08/31	8.7	83.98	17	84.43	85.00	-8.3	26,181	-0.03%
2021/08/30	4	83.62	53	84.76	84.80	-49	25,889	-0.19%
2021/08/27	4	81.55	7	82.59	83.50	-3	25,694	-0.01%
2021/08/26	2	80.70	6	80.55	81.30	-4	25,664	-0.02%
2021/08/25	2	80.65	4	80.65	80.80	-2	25,798	-0.01%
2021/08/24	4	79.50	5	79.80	80.40	-1	25,725	0.00%
2021/08/23	3	78.80	13	77.68	79.00	-10	25,584	-0.04%
2021/08/20	15	76.43	5	76.70	76.50	10	25,472	0.04%
2021/08/19	1	77.10	1	77.10	77.00	0	26,040	0.00%
2021/08/18	2	77.90	3.1	77.74	78.00	-1.1	25,902	0.00%
2021/08/17	0	0.00	7	77.61	78.20	-7	26,016	-0.03%
2021/08/16	5	76.48	0	0.00	76.50	5	25,957	0.02%
2021/08/13	1	77.80	60	77.90	78.10	-59	26,571	-0.22%
2021/08/12	5	78.70	11	78.66	78.80	-6	26,794	-0.02%
2021/08/11	18.1	78.04	21	78.72	79.20	-3	27,129	-0.01%
2021/08/10	0	0.00	1	76.00	76.00	-1	27,455	0.00%
2021/08/09	1	76.00	0	0.00	76.10	1	28,302	0.00%
2021/08/06	0.1	76.00	0	0.00	76.00	0.1	28,733	0.00%
2021/08/05	2	76.05	101	75.96	76.30	-99	29,698	-0.33%	大賣/
2021/08/04	0	76.40	1	76.10	76.30	-1	31,868	0.00%
2021/08/03	1	76.10	0	0.00	76.40	1	33,264	0.00%
2021/08/02	9	74.97	32	74.98	76.50	-23	34,382	-0.07%
2021/07/30	2	74.90	152	75.00	75.00	-150	34,549	-0.43%	大賣/鉅額交易
2021/07/29	4	75.80	3	75.80	75.80	1	34,671	0.00%
2021/07/28	9.1	75.19	48	75.35	75.60	-39	35,189	-0.11%
2021/07/27	11.7	76.35	8	76.48	76.40	3.7	35,754	0.01%
2021/07/26	108.7	79.41	60	81.95	78.50	48.7	36,651	0.13%	大買/
2021/07/23	60	84.38	75.3	84.80	85.00	-15.2	35,783	-0.04%
2021/07/22	14	82.81	8	83.51	84.10	6	35,413	0.02%
2021/07/21	4	81.45	0	0.00	81.80	4	35,067	0.01%
2021/07/20	8	81.73	3	82.00	81.50	5	35,157	0.01%
2021/07/19	158.2	84.69	9	83.29	83.00	149.2	34,832	0.43%	大買/鉅額交易
2021/07/16	6	82.22	23.2	81.55	82.90	-17.2	34,503	-0.05%
2021/07/15	5	79.62	9.3	79.45	79.50	-4.3	33,951	-0.01%
2021/07/14	52	77.12	8	77.74	78.10	44	33,901	0.13%
2021/07/13	57	76.27	2.1	77.10	76.20	54.9	33,916	0.16%
2021/07/12	6.1	77.89	57	78.14	76.10	-50.9	33,786	-0.15%
2021/07/09	3	74.20	0	0.00	74.20	3	33,694	0.01%
2021/07/08	7	74.70	26.1	74.75	74.80	-19.1	33,692	-0.06%
2021/07/07	1	74.00	1	74.00	74.00	0	33,896	0.00%
2021/07/06	2.1	73.99	1	73.80	73.70	1.1	34,220	0.00%
2021/07/05	5.1	73.66	5	73.80	73.90	0.1	34,315	0.00%
2021/07/02	4	73.10	0	0.00	72.90	4	34,431	0.01%
2021/07/01	16	73.49	0	0.00	73.40	16	34,570	0.05%
2021/06/30	0.1	73.70	3	73.77	73.90	-3	34,764	-0.01%
2021/06/29	12	72.46	0	0.00	72.60	12	35,045	0.03%
2021/06/28	2	73.10	0	0.00	73.20	2	35,424	0.01%
2021/06/25	2	73.20	5	73.12	72.90	-3	35,800	-0.01%
2021/06/24	0	0.00	2	72.00	71.90	-2	35,812	-0.01%
2021/06/23	0.6	71.48	1	71.00	71.80	-0.5	36,140	0.00%
2021/06/22	6	70.30	1	71.00	70.70	5	36,335	0.01%
2021/06/21	14.5	69.98	2	70.60	70.00	12.5	36,352	0.03%
2021/06/18	10	71.58	3	71.60	71.30	7	36,089	0.02%
2021/06/17	3	72.20	14	72.00	72.30	-11	35,879	-0.03%
2021/06/16	63.1	72.70	200	72.85	72.60	-136.9	36,428	-0.38%	大賣/鉅額交易
2021/06/15	5	73.32	0	0.00	73.00	5	36,476	0.01%
2021/06/11	2	73.85	6.1	74.23	73.80	-4.1	36,693	-0.01%
2021/06/10	0	0.00	9	73.40	73.80	-9	36,729	-0.02%
2021/06/09	2	72.80	11	73.10	72.90	-9	37,125	-0.02%
2021/06/08	4.1	73.13	12	73.78	73.70	-7.9	37,549	-0.02%
2021/06/07	3	72.17	61	72.10	73.20	-58	38,854	-0.15%
2021/06/04	4.2	72.68	134.2	72.98	72.90	-130	39,203	-0.33%	大賣/鉅額交易
2021/06/03	19.1	73.66	10	75.00	73.60	9.1	39,914	0.02%
2021/06/02	1	74.40	3	73.22	74.50	-2	40,087	-0.01%
2021/06/01	2	73.00	0	0.00	73.00	2	39,920	0.01%
2021/05/31	5	72.10	2	72.35	72.30	3	40,115	0.01%
2021/05/28	6	72.03	2.2	71.95	72.00	3.8	40,194	0.01%
2021/05/27	10	70.65	2	70.75	71.60	8	40,267	0.02%
2021/05/26	20	71.70	0	0.00	71.60	20	40,456	0.05%
2021/05/25	21	72.00	0	0.00	71.90	21	41,177	0.05%
2021/05/24	21	71.87	2	72.00	72.00	19	41,309	0.05%
2021/05/21	33	72.04	29	72.41	72.00	4	41,400	0.01%
2021/05/20	24.1	69.83	5	69.94	70.20	19.1	40,820	0.05%
2021/05/19	22.2	70.77	9.2	71.38	70.60	13	40,702	0.03%
2021/05/18	41	70.86	31.3	70.14	71.40	9.8	40,660	0.02%
2021/05/17	11	67.07	43.1	66.98	65.60	-32.1	40,601	-0.08%
2021/05/14	35.1	69.82	14	70.16	69.60	21.1	39,774	0.05%
2021/05/13	15.1	69.52	3.1	69.05	68.60	12	39,246	0.03%
2021/05/12	31.3	69.76	51.8	69.65	70.00	-20.5	38,421	-0.05%
2021/05/11	28.3	76.56	26	76.14	74.80	2.3	36,694	0.01%
2021/05/10	27	74.19	17	75.10	76.60	10	35,260	0.03%
2021/05/07	1.1	70.21	3	70.67	70.80	-2	34,384	-0.01%
2021/05/06	107.1	70.74	7	69.67	69.60	100.1	34,193	0.29%	大買/
2021/05/05	13	69.15	13	69.91	69.50	0	33,736	0.00%
2021/05/04	14	67.81	1	66.40	67.40	13	33,156	0.04%
2021/05/03	32	69.70	16	70.09	68.80	16	32,463	0.05%
2021/04/29	7	64.34	16	64.50	64.20	-9	31,048	-0.03%
2021/04/28	2	65.50	7	65.74	65.10	-5	30,854	-0.02%
2021/04/27	21	64.85	22.3	64.25	64.90	-1.3	30,724	0.00%
2021/04/26	3.2	63.71	3	63.47	64.10	0.2	30,536	0.00%
2021/04/23	0	0.00	20	61.10	61.30	-20	30,234	-0.07%
2021/04/22	2	60.60	1	61.20	61.10	1	30,326	0.00%
2021/04/21	1	61.00	1	61.50	61.40	0	30,017	0.00%
2021/04/20	5	61.48	20	62.10	61.80	-15	30,043	-0.05%
2021/04/19	34.1	61.55	52	60.70	61.80	-18	30,178	-0.06%
2021/04/16	11	59.49	2	59.70	60.00	9	30,110	0.03%
2021/04/15	0	0.00	24	58.98	60.00	-24	30,284	-0.08%
2021/04/14	15	56.97	10	56.94	57.10	5	29,598	0.02%
2021/04/13	13	58.38	2.1	57.64	57.80	10.9	29,559	0.04%
2021/04/12	3.1	57.54	3	57.93	58.00	0.1	29,197	0.00%
2021/04/09	13	56.55	2	56.80	56.40	11	28,971	0.04%
2021/04/08	22	57.09	0	0.00	56.90	22	28,985	0.08%
2021/04/07	4	56.98	0	0.00	57.50	4	29,180	0.01%
2021/04/06	9	57.61	0	0.00	57.30	9	28,913	0.03%
2021/04/01	5.3	57.52	9	57.67	57.80	-3.7	28,624	-0.01%
2021/03/31	5	57.14	6	57.28	56.80	-1	28,086	0.00%
2021/03/30	0	0.00	13.1	55.97	56.80	-13.1	27,757	-0.05%
2021/03/29	2	55.70	8	55.90	55.90	-6	27,361	-0.02%
2021/03/26	12	55.55	10	56.10	55.50	2	27,328	0.01%
2021/03/25	6	55.13	2	55.35	55.30	4	27,357	0.01%
2021/03/24	5	54.36	3	54.90	54.40	2	27,212	0.01%
2021/03/23	130	54.60	2	54.65	54.50	128	27,030	0.47%	大買/鉅額交易
2021/03/22	2	53.50	8.2	53.83	53.90	-6.2	26,920	-0.02%
2021/03/19	31	53.51	0	0.00	53.70	31	27,234	0.11%
2021/03/18	4.1	54.85	4	55.00	54.40	0.1	26,995	0.00%
2021/03/17	18	54.63	4	54.30	54.50	14	27,457	0.05%
2021/03/16	1	55.50	2.1	55.50	55.40	-1.1	27,420	0.00%
2021/03/15	20	55.54	3.4	55.78	55.50	16.6	27,388	0.06%
2021/03/12	19	55.21	3.1	55.12	54.90	15.9	27,099	0.06%
2021/03/11	24	55.64	43	56.34	55.40	-19	26,922	-0.07%
2021/03/10	6.1	53.52	11	54.00	54.00	-5	25,773	-0.02%
2021/03/09	8	53.20	84.2	53.32	53.70	-76.2	25,454	-0.30%
2021/03/08	3	51.73	14	51.84	52.10	-11	24,877	-0.04%
2021/03/05	102.2	50.78	3.3	50.70	50.80	98.9	24,534	0.40%	大買/
2021/03/04	3	50.73	1	50.80	50.60	2	25,238	0.01%
2021/03/03	0	0.00	3.1	50.95	51.00	-3.1	25,089	-0.01%
2021/03/02	0	0.00	2	50.95	50.10	-2	24,982	-0.01%
2021/02/26	147	51.07	30	51.25	49.90	117	24,694	0.47%	大買/鉅額交易
2021/02/25	11.5	51.00	11	51.16	51.70	0.5	23,847	0.00%
2021/02/24	38	50.17	4	50.10	50.00	34	23,128	0.15%
2021/02/23	0	0.00	5	49.40	49.75	-5	22,937	-0.02%
2021/02/22	10	49.60	0	0.00	48.95	10	22,702	0.04%
2021/02/19	3	48.87	1	49.20	49.10	2	22,644	0.01%
2021/02/18	0	0.00	15	49.68	49.20	-15	22,724	-0.07%
2021/02/17	6	49.23	52	48.40	48.90	-46	22,516	-0.20%
2021/02/05	6.1	46.99	1	47.05	46.90	5.1	21,815	0.02%
2021/02/03	0.1	46.95	1	47.45	47.60	-0.9	22,835	0.00%
2021/02/02	0	0.00	5	46.78	47.25	-5	22,979	-0.02%
2021/02/01	1	45.90	0	0.00	45.95	1	22,665	0.00%
2021/01/29	1	45.90	1	45.80	45.55	0	22,644	0.00%
2021/01/28	7	46.24	0	0.00	46.20	7	22,410	0.03%
2021/01/26	59	46.82	16	46.95	46.50	43	22,119	0.19%
2021/01/25	0	0.00	13	46.88	47.40	-13	21,928	-0.06%
2021/01/22	12	46.32	5	46.35	46.25	7	21,726	0.03%
2021/01/21	0	0.00	5	46.50	46.20	-5	21,634	-0.02%
2021/01/20	45	46.61	11	46.66	46.20	34	21,583	0.16%
2021/01/18	2	46.75	5	46.75	46.95	-3	21,305	-0.01%
2021/01/15	3	47.72	1	48.10	47.60	2	21,046	0.01%
2021/01/14	5	48.30	0	0.00	48.45	5	20,910	0.02%
2021/01/13	3	47.98	27	48.02	48.30	-24	20,703	-0.12%
2021/01/12	10	47.60	66	47.76	47.75	-56	20,349	-0.28%
2021/01/11	2	46.90	16	48.25	47.40	-14	19,832	-0.07%
2021/01/08	4	47.50	14	47.26	47.45	-10	19,420	-0.05%
2021/01/07	0	0.00	1	46.20	46.20	-1	18,928	-0.01%
2021/01/06	1	46.20	0	0.00	45.60	1	18,827	0.01%
2021/01/05	16	46.24	10	46.00	46.35	6	18,643	0.03%
2020/12/31	3	46.63	0	0.00	46.75	3	18,506	0.02%
2020/12/30	31	45.81	62	46.51	46.90	-31	18,315	-0.17%
2020/12/29	0	0.00	0	45.55	45.50	0	17,978	0.00%
2020/12/28	17	45.39	0	0.00	45.55	17	18,096	0.09%
2020/12/25	2	45.50	0	0.00	45.50	2	18,122	0.01%
2020/12/24	5	45.95	45	45.61	45.55	-40	18,141	-0.22%
2020/12/23	5	44.57	2	44.80	44.80	3	17,948	0.02%
2020/12/22	15	45.30	0	0.00	44.90	15	17,960	0.08%
2020/12/21	56	45.49	8	45.50	45.50	48	18,211	0.26%
2020/12/18	0	0.00	1	46.60	46.00	-1	18,064	-0.01%
2020/12/16	2	46.20	0.4	46.30	46.35	1.6	18,050	0.01%
2020/12/15	56	45.92	0	0.00	45.85	56	18,040	0.31%
2020/12/14	6.4	47.27	10	48.00	47.30	-3.6	17,640	-0.02%
2020/12/11	2	46.90	31	47.15	47.20	-29	17,326	-0.17%
2020/12/10	29	45.59	27	45.76	45.65	2	16,697	0.01%
2020/12/09	1	44.85	3	44.85	45.10	-2	16,532	-0.01%
2020/12/08	30	45.03	2	45.03	45.40	28	16,584	0.17%
2020/12/07	10	45.29	2	45.45	45.60	8	16,494	0.05%
2020/12/04	0	0.00	1	44.70	45.15	-1	16,320	-0.01%
2020/12/02	12	44.50	10	44.40	44.55	2	15,890	0.01%
2020/12/01	11	44.75	0	0.00	44.80	11	15,675	0.07%
2020/11/30	24	44.45	1.7	45.52	44.30	22.3	15,570	0.14%
2020/11/27	0	0.00	1	45.80	45.65	-1	14,834	-0.01%
2020/11/26	1	45.45	4	45.56	45.60	-3	14,746	-0.02%
2020/11/25	5	45.10	21	45.35	45.15	-16	14,672	-0.11%
2020/11/24	11	45.05	1	45.00	44.95	10	14,637	0.07%
2020/11/23	2	45.45	6	45.33	45.50	-4	14,581	-0.03%
2020/11/20	13	44.45	0	0.00	44.90	13	14,590	0.09%
2020/11/19	1	45.35	0	0.00	45.25	1	14,975	0.01%
2020/11/18	1	45.45	1	45.50	45.50	0	14,881	0.00%
2020/11/16	0	0.00	0.4	45.65	45.55	-0.4	14,813	0.00%
2020/11/13	0	0.00	12	45.34	45.30	-12	14,784	-0.08%
2020/11/12	0	0.00	2	45.20	45.20	-2	14,647	-0.01%
2020/11/11	0	0.00	26	44.94	45.55	-26	14,376	-0.18%
2020/11/10	0	0.00	7	43.66	43.60	-7	13,554	-0.05%
2020/11/09	1	42.60	2	42.55	42.70	-1	13,328	-0.01%
2020/11/04	0	0.00	1	41.65	41.65	-1	13,527	-0.01%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/28	1	41.25	0	0.00	41.35	1	13,517	0.01%
2020/10/21	0	0.00	4	41.50	41.40	-4	13,621	-0.03%
2020/10/19	1	41.50	0	0.00	41.45	1	13,652	0.01%
2020/10/16	0	0.00	1	41.50	41.35	-1	13,717	-0.01%
2020/10/15	1	41.55	0	0.00	41.30	1	13,830	0.01%
2020/10/12	1	41.45	0	0.00	41.45	1	13,601	0.01%
2020/10/08	6	41.10	50	41.15	41.05	-44	13,607	-0.32%
2020/10/06	1	41.40	0.2	41.55	41.50	0.9	13,534	0.01%
2020/10/05	0	0.00	1	41.40	41.20	-1	13,460	-0.01%
2020/09/28	0	0.00	2	41.08	41.30	-2	13,654	-0.01%
2020/09/25	0.3	40.90	3	40.80	40.80	-2.8	13,727	-0.02%
2020/09/24	13.3	40.64	2	40.50	40.60	11.3	13,700	0.08%
2020/09/23	1	41.50	0	0.00	41.75	1	13,275	0.01%
2020/09/22	7	41.94	0	0.00	41.90	7	13,140	0.05%
2020/09/21	2	42.70	0	0.00	42.40	2	13,295	0.02%
2020/09/17	6	43.38	0	0.00	43.25	6	13,119	0.05%
2020/09/16	1	43.65	7	43.75	43.75	-6	13,096	-0.05%
2020/09/15	0	43.65	3	43.75	43.75	-3	13,018	-0.02%
2020/09/14	0	0.00	1	43.70	43.65	-1	13,087	-0.01%
2020/09/11	10	43.40	4	43.40	43.45	6	13,010	0.05%
2020/09/10	0.1	42.90	1	43.00	43.05	-0.9	12,965	-0.01%
2020/09/08	1	42.45	0	0.00	42.50	1	12,825	0.01%
2020/09/07	5	42.50	0	0.00	42.45	5	12,905	0.04%
2020/09/04	1	42.20	0	0.00	42.45	1	13,169	0.01%
2020/09/03	0	42.70	0	0.00	42.75	0	13,311	0.00%
2020/09/02	1	42.15	0	0.00	42.20	1	13,346	0.01%
2020/09/01	2	42.65	0	0.00	42.80	2	13,346	0.01%
2020/08/31	5	42.95	0	0.00	42.80	5	13,272	0.04%
2020/08/28	0	0.00	7	43.42	43.30	-7	13,213	-0.05%
2020/08/27	0	0.00	19	43.01	43.10	-19	13,266	-0.14%
2020/08/26	0	0.00	1	43.70	43.40	-1	13,235	-0.01%
2020/08/25	0	0.00	26	43.13	43.40	-26	13,156	-0.20%
2020/08/24	53	41.70	0	0.00	41.70	53	12,833	0.41%
2020/08/20	8	41.60	0	0.00	41.40	8	12,766	0.06%
2020/08/19	0	0.00	8	43.12	42.75	-8	12,709	-0.06%
2020/08/18	22	42.50	0	0.00	42.55	22	12,493	0.18%
2020/08/17	0	0.00	20	42.32	42.50	-20	12,560	-0.16%
2020/08/14	1	41.60	0	0.00	41.85	1	12,580	0.01%
2020/08/13	0	0.00	0.1	42.00	42.00	-0.1	12,658	0.00%
2020/08/12	10	41.75	0	0.00	41.85	10	12,773	0.08%
2020/08/11	0	0.00	1	41.95	41.75	-1	12,660	-0.01%
2020/08/10	0	0.00	5	41.70	41.75	-5	12,546	-0.04%
2020/08/07	2	41.20	1	41.25	41.15	1	12,544	0.01%
2020/08/06	1	41.75	1	41.70	41.55	0	12,531	0.00%
2020/08/03	8	41.28	0	0.00	41.25	8	12,627	0.06%
2020/07/31	2	41.63	0	0.00	41.75	2	12,603	0.02%
2020/07/30	1	41.80	0	42.15	42.20	1	12,463	0.01%
2020/07/29	11	42.25	0	0.00	41.80	11	12,418	0.09%
2020/07/28	1	42.00	10	41.75	41.70	-9	12,617	-0.07%
2020/07/27	0	0.00	3	42.15	41.80	-3	12,746	-0.02%
2020/07/24	11	42.16	0	42.05	42.00	11	12,880	0.09%
2020/07/23	2	42.78	0	0.00	42.70	2	12,799	0.02%
2020/07/22	2	42.78	26	43.01	43.10	-24	12,889	-0.19%
2020/07/21	1	42.50	0	0.00	42.50	1	12,846	0.01%
2020/07/20	0	0.00	2.5	42.57	42.65	-2.5	12,732	-0.02%
2020/07/13	0	0.00	1	43.05	43.00	-1	13,365	-0.01%
2020/07/10	0	0.00	1	42.60	42.40	-1	13,490	-0.01%
2020/07/09	5	43.10	17	43.58	42.80	-12	13,702	-0.09%
2020/07/08	24	43.13	3	43.25	43.10	21	13,617	0.15%
2020/07/07	0	0.00	4	43.15	43.30	-4	13,722	-0.03%
2020/07/06	0	43.10	1	43.20	43.30	-1	13,742	-0.01%
2020/07/03	0	0.00	4	43.00	42.80	-4	13,867	-0.03%
2020/07/02	10	42.35	11	42.30	42.10	-1	14,007	-0.01%
2020/07/01	0	0.00	1	42.15	42.30	-1	14,311	-0.01%
2020/06/30	17	43.92	1	43.85	43.90	16	14,307	0.11%
2020/06/29	1	43.60	0	0.00	43.80	1	14,241	0.01%
2020/06/23	0	0.00	3	43.83	44.00	-3	14,476	-0.02%
2020/06/22	15	43.50	10	43.55	43.60	5	14,552	0.03%
2020/06/19	11	43.74	0	0.00	43.60	11	14,773	0.07%
2020/06/16	4	43.89	9	44.14	44.10	-5	15,493	-0.03%
2020/06/15	1	43.20	1	43.45	43.10	0	16,095	0.00%
2020/06/12	8	43.05	2	42.85	43.25	6	16,407	0.04%
2020/06/11	2	43.58	1.1	43.71	43.60	0.9	16,848	0.01%
2020/06/10	1	44.65	3	44.53	44.60	-2	17,044	-0.01%
2020/06/09	2	43.83	1	44.00	44.00	1	17,833	0.01%
2020/06/08	2	43.73	6	43.86	43.85	-4	18,181	-0.02%
2020/06/05	0	0.00	2	43.55	43.50	-2	18,324	-0.01%
2020/06/03	1	43.55	1	43.45	43.55	0	18,973	0.00%
2020/06/02	0	0.00	5	42.94	42.95	-5	18,957	-0.03%
2020/06/01	0	0.00	3	42.87	42.50	-3	18,967	-0.02%
2020/05/29	0	0.00	10	41.90	42.40	-10	18,961	-0.05%
2020/05/28	2	42.25	0	0.00	42.05	2	18,742	0.01%
2020/05/27	0	0.00	6	42.81	42.65	-6	18,852	-0.03%
2020/05/26	2	41.53	3	42.68	42.45	-1	18,940	-0.01%
2020/05/25	1	41.10	0	0.00	41.70	1	18,867	0.01%
2020/05/22	0	0.00	2	41.70	41.70	-2	18,881	-0.01%
2020/05/21	0	0.00	9	42.59	42.70	-9	18,910	-0.05%
2020/05/20	1	42.05	12	42.31	42.25	-11	18,801	-0.06%
2020/05/19	2	41.70	1	41.95	42.00	1	18,690	0.01%
2020/05/18	6	41.22	3	41.13	41.20	3	18,448	0.02%
2020/05/15	16	41.05	155	40.93	41.15	-139	18,430	-0.75%	大賣/鉅額交易
2020/05/14	1	40.60	0	0.00	40.55	1	18,263	0.01%
2020/05/13	0.1	41.15	10	41.10	40.95	-9.9	18,156	-0.05%
2020/05/12	0	0.00	3	41.10	41.20	-3	18,167	-0.02%
2020/05/11	154	41.32	3	41.32	41.20	151	18,225	0.83%	大買/鉅額交易
2020/05/08	4	40.90	5	40.74	40.65	-1	18,241	-0.01%
2020/05/07	2	40.73	0	0.00	40.50	2	18,279	0.01%
2020/05/06	1	40.35	2	40.75	40.55	-1	18,315	-0.01%
2020/05/05	1	40.65	0	0.00	40.65	1	18,380	0.01%
2020/05/04	35	40.79	1	41.10	40.75	34	18,411	0.18%
2020/04/30	3	41.87	73	42.22	42.30	-70	18,225	-0.38%
2020/04/29	2	40.90	12	41.16	41.05	-10	18,188	-0.05%
2020/04/28	2	40.20	1	40.25	40.30	1	18,182	0.01%
2020/04/27	3	40.03	4	40.13	40.10	-1	18,723	-0.01%
2020/04/22	10	38.61	1	39.00	39.45	9	18,721	0.05%
2020/04/21	23	39.27	2	39.95	39.00	21	18,670	0.11%
2020/04/20	25	40.29	0	0.00	40.10	25	18,566	0.13%
2020/04/17	1	41.00	5	40.60	40.60	-4	18,610	-0.02%
2020/04/16	34	40.34	10	40.25	40.20	24	18,482	0.13%
2020/04/15	1.2	40.88	1	40.80	41.05	0.2	18,295	0.00%
2020/04/14	1.1	40.70	112	40.74	40.65	-110.9	18,190	-0.61%	大賣/鉅額交易
2020/04/13	10.1	39.38	9	39.62	39.50	1.1	18,003	0.01%
2020/04/10	1	39.00	2	39.15	39.20	-1	17,881	-0.01%
2020/04/09	0	0.00	1	38.10	38.20	-1	17,767	-0.01%
2020/04/08	2	37.98	60	37.71	37.95	-58	17,642	-0.33%
2020/04/07	65	37.28	10	37.55	37.25	55	17,403	0.32%
2020/04/06	11	37.13	5	36.95	37.30	6	17,181	0.03%
2020/04/01	0.2	37.40	1	37.45	37.40	-0.8	16,908	0.00%
2020/03/31	2	38.10	0	0.00	37.55	2	16,767	0.01%
2020/03/30	0	0.00	1	38.00	37.90	-1	16,494	-0.01%
2020/03/27	1	38.00	0	0.00	38.30	1	16,359	0.01%
2020/03/26	0	0.00	2	37.35	37.30	-2	16,114	-0.01%
2020/03/25	4	36.94	4	37.11	37.10	0	16,112	0.00%
2020/03/24	19	36.69	5	36.49	36.25	14	15,922	0.09%
2020/03/23	11	35.34	20	36.05	36.00	-9	15,817	-0.06%
2020/03/20	17	35.97	28	36.29	37.50	-11	15,842	-0.07%
2020/03/19	9	35.24	5	35.50	34.85	4	15,428	0.03%
2020/03/18	4	36.73	12	36.90	36.85	-8	15,332	-0.05%
2020/03/17	20	37.43	10	37.45	37.35	10	15,127	0.07%
2020/03/16	20	38.58	2	38.05	38.05	18	14,810	0.12%
2020/03/13	21	38.02	1.3	38.17	39.65	19.7	14,425	0.14%
2020/03/12	53	40.68	5	40.55	40.50	48	13,472	0.36%
2020/03/11	16	42.30	2	42.30	42.15	14	13,056	0.11%
2020/03/10	5	42.55	2	42.40	42.35	3	13,022	0.02%
2020/03/09	20	42.62	0	0.00	42.35	20	12,848	0.16%
2020/03/06	3	44.42	0	0.00	44.20	3	12,372	0.02%
2020/03/05	0.1	45.15	2	45.05	45.15	-1.9	12,347	-0.02%
2020/03/04	5	44.09	0	0.00	44.45	5	12,451	0.04%
2020/03/03	5	44.20	1	44.20	44.15	4	12,548	0.03%
2020/03/02	1	43.75	10	43.60	43.95	-9	12,678	-0.07%
2020/02/27	6	44.37	0	0.00	44.45	6	13,147	0.05%
2020/02/26	2	44.33	50	44.55	44.70	-48	13,411	-0.36%
2020/02/25	1	45.00	0	0.00	44.95	1	13,301	0.01%
2020/02/24	6	45.19	0	0.00	45.00	6	13,338	0.04%
2020/02/21	10	45.75	0	0.00	45.70	10	13,244	0.08%
2020/02/20	0	0.00	1	46.20	46.10	-1	13,321	-0.01%
2020/02/18	0	0.00	1	45.75	46.00	-1	13,310	-0.01%
2020/02/17	1	45.80	20	45.83	45.95	-19	13,316	-0.14%
2020/02/12	1.4	46.54	0	0.00	46.35	1.4	13,455	0.01%
2020/02/11	0	0.00	2	45.95	46.00	-2	13,347	-0.01%
2020/02/10	0.2	45.15	1	44.85	45.15	-0.8	13,575	-0.01%
2020/02/06	5	45.75	10	45.50	46.00	-5	14,017	-0.04%
2020/02/05	0	0.00	1	45.40	45.40	-1	13,961	-0.01%
2020/02/03	11	44.36	0	0.00	44.15	11	13,979	0.08%
2020/01/31	14	45.04	10	45.25	45.05	4	13,806	0.03%
2020/01/30	11.3	45.42	1	44.90	45.00	10.3	13,719	0.08%
2020/01/20	0.5	47.05	0	0.00	47.10	0.5	13,126	0.00%
2020/01/17	10	47.00	0	0.00	47.15	10	13,064	0.08%
2020/01/15	0	0.00	1.2	46.72	46.80	-1.2	12,907	-0.01%
2020/01/14	0	0.00	1	46.90	47.00	-1	12,838	-0.01%
2020/01/13	1	46.80	0	0.00	46.80	1	12,734	0.01%
2020/01/08	1	45.80	1	46.05	45.80	0	12,623	0.00%
2020/01/07	0	0.00	4	46.15	46.30	-4	12,548	-0.03%
2020/01/06	1	46.35	0	0.00	46.40	1	12,563	0.01%
2020/01/03	0	0.00	5	46.75	46.75	-5	12,558	-0.04%
2020/01/02	1	46.45	1	46.40	46.45	0	12,533	0.00%
2019/12/30	0	0.00	1	46.70	46.70	-1	12,500	-0.01%
2019/12/27	1	46.60	0	0.00	46.75	1	12,512	0.01%
2019/12/26	1	46.45	0	0.00	46.50	1	12,435	0.01%
2019/12/24	0	0.00	1	46.55	46.50	-1	12,542	-0.01%
2019/12/19	0	0.00	1	46.65	46.75	-1	12,514	-0.01%
2019/12/18	5	46.60	1	46.65	46.75	4	12,459	0.03%
2019/12/16	4	46.56	0	0.00	46.60	4	12,268	0.03%
2019/12/13	0	0.00	13	46.94	47.15	-13	12,136	-0.11%
2019/12/12	1	45.95	1	46.10	46.05	0	11,685	0.00%
2019/12/11	0	0.00	1	45.95	45.95	-1	11,598	-0.01%
2019/12/10	0	0.00	20	45.50	45.55	-20	11,447	-0.17%
2019/12/06	0	0.00	1	45.30	45.45	-1	11,572	-0.01%
2019/12/05	1	44.85	2	45.45	45.50	-1	11,663	-0.01%
2019/12/04	0	0.00	2	44.70	44.80	-2	11,452	-0.02%
2019/12/02	4	44.54	0	0.00	44.80	4	11,513	0.03%
2019/11/29	3	44.90	3	44.90	44.80	0	11,431	0.00%
2019/11/28	2	45.48	0	0.00	45.40	2	11,208	0.02%
2019/11/27	3	45.85	0	0.00	45.85	3	11,107	0.03%
2019/11/26	3	46.20	13	46.23	46.00	-10	10,945	-0.09%
2019/11/25	2	45.73	31	46.00	46.10	-29	10,286	-0.28%
2019/11/21	0	0.00	10	45.05	45.05	-10	10,041	-0.10%
2019/11/20	0	0.00	5	45.30	45.45	-5	9,948	-0.05%
2019/11/18	5	45.35	0	0.00	45.60	5	9,831	0.05%
2019/11/13	1	45.25	10	45.45	45.30	-9	10,209	-0.09%
2019/11/12	0	0.00	12	45.62	45.55	-12	10,259	-0.12%
2019/11/11	1	45.15	0	0.00	45.20	1	10,222	0.01%
2019/11/08	1	45.55	0	0.00	45.60	1	10,236	0.01%
2019/11/07	14	45.91	1	46.05	45.50	13	10,148	0.13%
2019/11/06	0	0.00	11	45.62	45.85	-11	9,873	-0.11%
2019/11/05	10	45.15	1	44.95	44.95	9	9,380	0.10%
2019/11/04	2	44.70	2	44.65	44.95	0	9,414	0.00%
2019/10/31	3	44.92	0	0.00	44.55	3	9,553	0.03%
2019/10/30	0	0.00	2	45.33	45.45	-2	9,452	-0.02%
2019/10/24	0	0.00	7	45.30	45.55	-7	9,527	-0.07%
2019/10/23	0	45.10	0	0.00	45.20	0	9,479	0.00%
2019/10/22	0	0.00	3	45.45	45.50	-3	9,502	-0.03%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	7	45.24	45.30	-7	9,504	-0.07%
2019/10/16	0	0.00	9	45.17	45.25	-9	9,499	-0.09%
2019/10/08	0	0.00	80	44.60	44.30	-80	9,457	-0.85%
2019/10/07	1	44.00	0	0.00	44.00	1	9,406	0.01%
2019/10/04	5	43.90	0	0.00	44.00	5	9,453	0.05%
2019/09/24	0	0.00	1	44.90	45.00	-1	10,405	-0.01%
2019/09/19	1	45.30	1	45.20	45.20	0	10,757	0.00%
2019/09/18	0	0.00	1	45.50	45.60	-1	10,735	-0.01%
2019/09/17	1	45.30	7	45.23	45.55	-6	10,693	-0.06%
2019/09/16	0	0.00	1	45.20	45.30	-1	10,762	-0.01%
2019/09/12	10	45.00	0	0.00	45.00	10	10,726	0.09%
2019/09/11	0	0.00	3	44.85	44.95	-3	10,826	-0.03%
2019/09/10	2	44.95	6	44.99	44.90	-4	10,813	-0.04%
2019/09/09	0	0.00	2	44.45	44.55	-2	10,670	-0.02%
2019/09/05	0	0.00	2	43.93	43.95	-2	10,660	-0.02%
2019/09/04	1	43.45	1	43.60	43.45	0	10,519	0.00%
2019/09/03	0	0.00	3	43.40	43.25	-3	10,585	-0.03%
2019/08/30	50	43.25	0	0.00	43.65	50	10,756	0.46%
2019/08/29	6	43.17	0	0.00	43.15	6	10,797	0.06%
2019/08/28	0	0.00	3	43.63	43.70	-3	10,818	-0.03%
2019/08/27	0	0.00	16	43.45	43.50	-16	10,851	-0.15%
2019/08/21	10	43.10	1	43.30	42.90	9	11,145	0.08%
2019/08/20	12	42.94	0	0.00	42.90	12	11,111	0.11%
2019/08/19	1	43.15	13	43.55	43.35	-12	11,128	-0.11%
2019/08/16	0	0.00	3	42.67	43.15	-3	11,048	-0.03%
2019/08/15	3	41.85	0	0.00	41.90	3	10,942	0.03%
2019/08/14	0	0.00	4	42.40	42.05	-4	11,055	-0.04%
2019/08/13	0	0.00	1	42.45	42.30	-1	11,116	-0.01%
2019/08/12	2	41.83	0	0.00	41.90	2	11,259	0.02%
2019/08/08	2	41.85	0	0.00	41.90	2	11,569	0.02%
2019/08/07	3	41.73	1	41.80	41.65	2	11,618	0.02%
2019/08/06	28	41.41	6	41.50	41.70	22	11,901	0.18%
2019/08/05	2	41.98	2	42.00	42.00	0	11,942	0.00%
2019/08/02	8.7	42.44	0	0.00	42.35	8.7	11,942	0.07%
2019/08/01	0	0.00	1	42.85	42.90	-1	12,024	-0.01%
2019/07/31	0	0.00	1	43.40	43.20	-1	12,042	-0.01%
2019/07/30	1	43.50	2	43.50	43.50	-1	11,991	-0.01%
2019/07/26	5	43.55	0	0.00	43.50	5	12,256	0.04%
2019/07/25	2	43.78	0	0.00	43.90	2	12,432	0.02%
2019/07/24	2	43.55	0	0.00	43.45	2	12,543	0.02%
2019/07/22	0	0.00	3	43.80	43.60	-3	12,563	-0.02%
2019/07/17	1	43.65	0	0.00	43.50	1	12,580	0.01%
2019/07/15	1	43.80	0	0.00	43.85	1	12,428	0.01%
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/11	1	44.20	0	0.00	44.20	1	12,840	0.01%
2019/07/10	2	44.40	0	0.00	44.30	2	13,018	0.02%
2019/07/08	6	44.15	0	0.00	44.20	6	13,061	0.05%
2019/07/05	5	44.28	0	0.00	44.30	5	13,178	0.04%
2019/07/04	3	44.43	0	0.00	44.35	3	13,236	0.02%
2019/07/03	0	0.00	14	46.00	46.10	-14	13,177	-0.11%
2019/07/02	0	0.00	5	46.15	46.25	-5	13,031	-0.04%
2019/07/01	0	0.00	7	46.17	46.25	-7	12,781	-0.05%
2019/06/28	11	45.90	38	45.93	45.85	-27	12,611	-0.21%
2019/06/27	5	45.95	0	0.00	45.80	5	12,572	0.04%
2019/06/26	0	0.00	3	45.18	45.40	-3	12,505	-0.02%
2019/06/21	1	44.45	0	0.00	44.45	1	12,633	0.01%
2019/06/19	0	0.00	2	44.80	44.80	-2	12,755	-0.02%
2019/06/18	0	0.00	7	44.26	44.50	-7	12,656	-0.06%
2019/06/17	3	44.25	1	44.20	44.10	2	12,868	0.02%
2019/06/13	1	44.00	0	0.00	43.65	1	13,170	0.01%
2019/06/11	0	0.00	13	44.20	44.45	-13	13,372	-0.10%
2019/06/10	0	0.00	3	44.05	44.15	-3	13,370	-0.02%
2019/06/05	2	43.23	0	0.00	43.10	2	13,478	0.01%
2019/06/04	1	43.50	0	0.00	43.90	1	13,470	0.01%
2019/05/31	0	0.00	12	43.10	43.25	-12	13,432	-0.09%
2019/05/30	0	0.00	1	42.70	42.60	-1	13,379	-0.01%
2019/05/28	1	42.50	2	42.40	42.30	-1	13,740	-0.01%
2019/05/24	33	42.07	1	42.10	42.00	32	13,806	0.23%
2019/05/22	3	42.48	1	42.60	42.50	2	13,835	0.01%
2019/05/21	3	42.80	11	43.05	43.05	-8	13,864	-0.06%
2019/05/20	15	42.00	0	0.00	41.90	15	13,733	0.11%
2019/05/17	35	42.05	1	41.80	41.90	34	13,636	0.25%
2019/05/16	6	42.58	0	0.00	42.00	6	13,498	0.04%
2019/05/15	0	0.00	10	43.35	43.25	-10	13,362	-0.07%
2019/05/14	16	43.08	0	0.00	43.15	16	13,373	0.12%
2019/05/13	8	43.89	0	0.00	43.80	8	13,270	0.06%
2019/05/10	5	44.61	1	45.10	44.60	4	13,345	0.03%
2019/05/09	8	44.82	0	0.00	44.60	8	13,436	0.06%
2019/05/08	5	45.05	1	45.20	45.05	4	13,438	0.03%
2019/05/07	51	45.45	0	0.00	45.40	51	13,491	0.38%
2019/05/06	2	45.68	6	45.64	45.60	-4	13,686	-0.03%
2019/05/03	11	46.25	4	46.20	46.15	7	13,628	0.05%
2019/05/02	9	46.08	5	46.38	46.40	4	13,506	0.03%
2019/04/29	1	45.65	0	0.00	45.70	1	13,422	0.01%
2019/04/24	21	45.35	2	45.35	45.40	19	13,919	0.14%
2019/04/23	0	0.00	26	45.35	45.35	-26	14,182	-0.18%
2019/04/19	1	45.30	1	45.20	45.20	0	14,744	0.00%
2019/04/18	25	44.78	5	45.00	45.00	20	14,768	0.14%
2019/04/17	13	45.27	6	45.20	45.20	7	14,610	0.05%
2019/04/16	10	45.18	10	45.25	45.30	0	14,477	0.00%
2019/04/15	1	45.90	1	45.70	45.70	0	14,346	0.00%
2019/04/10	10	45.65	6	45.53	45.50	4	14,249	0.03%
2019/04/09	10	45.60	10	45.65	45.75	0	14,189	0.00%
2019/04/08	7	45.40	0	0.00	45.35	7	14,074	0.05%
2019/04/03	2	46.00	3	46.03	46.00	-1	13,801	-0.01%
2019/04/02	0	0.00	14	46.00	46.00	-14	13,773	-0.10%
2019/04/01	1.1	45.89	5	46.20	45.60	-3.9	13,728	-0.03%
2019/03/29	4	45.75	31	45.58	46.00	-27	13,562	-0.20%
2019/03/28	5	44.92	2	44.90	45.10	3	13,404	0.02%
2019/03/27	5	45.09	0	0.00	44.95	5	13,331	0.04%
2019/03/26	4	45.60	1	45.55	45.50	3	13,224	0.02%
2019/03/25	13	45.62	0	0.00	45.55	13	13,349	0.10%
2019/03/22	3	46.52	13	46.91	46.40	-10	13,166	-0.08%
2019/03/21	1	46.80	0	0.00	46.90	1	13,054	0.01%
2019/03/20	1	47.10	2	47.25	47.15	-1	13,050	-0.01%
2019/03/19	6	46.41	7.3	46.83	46.95	-1.3	12,850	-0.01%
2019/03/18	3	45.67	12	45.97	46.00	-9	12,664	-0.07%
2019/03/15	3	45.25	0	0.00	45.25	3	12,582	0.02%
2019/03/14	2	45.25	3	45.40	45.25	-1	12,452	-0.01%
2019/03/13	0	0.00	5	45.20	45.25	-5	12,434	-0.04%
2019/03/12	20	45.00	1	45.20	45.00	19	12,423	0.15%
2019/03/11	6	44.58	0	0.00	44.50	6	12,436	0.05%
2019/03/08	6	44.79	1	44.70	44.70	5	12,490	0.04%
2019/03/07	1	45.05	16	45.01	45.10	-15	12,623	-0.12%
2019/03/06	8	45.17	0	0.00	45.15	8	12,732	0.06%
2019/03/05	1.1	45.15	0	0.00	45.10	1.1	12,846	0.01%
2019/03/04	1.6	44.99	0	0.00	45.15	1.6	12,921	0.01%
2019/02/27	2	45.38	8	45.23	45.50	-6	12,758	-0.05%
2019/02/26	1	45.45	11	45.46	45.45	-10	12,558	-0.08%
2019/02/25	0.1	45.40	0	0.00	45.30	0.1	12,239	0.00%
2019/02/22	1.3	45.05	3	45.00	45.00	-1.7	12,147	-0.01%
2019/02/21	1.5	45.07	1	45.10	45.10	0.5	12,083	0.00%
2019/02/20	54	44.95	6	45.00	45.05	48	12,003	0.40%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/18	0	0.00	4	44.71	44.75	-4	11,801	-0.03%
2019/02/15	1	44.45	0	0.00	44.40	1	11,767	0.01%
2019/02/14	5	44.61	0	0.00	44.50	5	11,660	0.04%
2019/02/13	11	44.65	3.1	44.50	44.60	7.9	11,458	0.07%
2019/02/12	3	44.25	0	0.00	44.30	3	11,447	0.03%
2019/02/11	4	44.35	0	0.00	44.15	4	11,317	0.04%
2019/01/30	5	44.49	0	0.00	44.55	5	11,181	0.04%
2019/01/29	25	44.68	0	0.00	44.75	25	11,121	0.22%
2019/01/28	2	44.40	1	44.50	44.60	1	10,954	0.01%
2019/01/25	14	44.00	0	0.00	44.00	14	10,827	0.13%
2019/01/22	3.2	44.31	0	0.00	44.25	3.2	10,710	0.03%
2019/01/21	6	44.30	1	44.30	44.30	5	10,736	0.05%
2019/01/18	1	44.15	1	43.85	44.15	0	10,904	0.00%
2019/01/17	3	44.15	0	0.00	44.05	3	11,002	0.03%
2019/01/16	5.5	44.20	0	0.00	44.00	5.5	10,922	0.05%
2019/01/15	0.2	44.90	1	44.70	44.60	-0.8	10,614	-0.01%
2019/01/14	9	44.95	0	0.00	45.00	9	10,342	0.09%
2019/01/11	5	46.35	0	0.00	45.95	5	10,140	0.05%
2019/01/09	0	0.00	1	47.00	47.05	-1	10,011	-0.01%
2019/01/08	1	45.85	0	0.00	45.70	1	9,975	0.01%
2019/01/04	1	45.40	0	0.00	45.30	1	10,445	0.01%
2019/01/03	1	45.80	0	0.00	45.80	1	10,903	0.01%
2018/12/26	2	46.60	0	0.00	46.50	2	11,549	0.02%
2018/12/25	3	46.25	0	0.00	46.50	3	11,742	0.03%
2018/12/24	20	46.63	0	0.00	46.85	20	11,927	0.17%
2018/12/18	3	47.25	1	47.25	47.05	2	12,666	0.02%
2018/12/17	1	47.45	0	0.00	47.75	1	12,959	0.01%
2018/12/14	2	47.53	0	0.00	47.45	2	13,129	0.02%
2018/12/13	0	0.00	1	48.00	48.05	-1	13,081	-0.01%
2018/12/12	2	47.60	0	0.00	47.55	2	13,095	0.02%
2018/12/11	1	47.30	0	0.00	47.25	1	13,061	0.01%
2018/12/10	1	47.40	0	0.00	47.50	1	12,977	0.01%
2018/12/06	3.1	47.99	0	0.00	48.00	3.1	12,897	0.02%
2018/12/05	0.1	48.50	10	48.35	48.35	-9.9	12,874	-0.08%
2018/11/30	0.1	48.90	0	0.00	48.80	0.1	12,724	0.00%
2018/11/29	3	48.75	1	48.65	48.60	2	12,537	0.02%
2018/11/28	3	49.00	0	0.00	48.85	3	12,400	0.02%
2018/11/27	1	49.20	0	0.00	49.10	1	12,281	0.01%
2018/11/22	0	0.00	3	50.57	50.80	-3	12,229	-0.02%
2018/11/21	0	0.00	3	50.57	50.70	-3	12,268	-0.02%
2018/11/20	0	0.00	0	50.50	50.50	0	12,327	0.00%
2018/11/19	1	51.30	0	0.00	51.50	1	12,437	0.01%
2018/11/15	0	0.00	1	51.10	51.10	-1	12,432	-0.01%
2018/11/09	2.7	50.65	2	51.05	51.10	0.7	12,793	0.01%
2018/11/08	1	50.20	0	0.00	50.90	1	12,772	0.01%
2018/11/07	0	0.00	1	50.30	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	2	49.73	49.80	-2	12,719	-0.02%
2018/11/01	0	0.00	1	48.40	48.30	-1	12,704	-0.01%
2018/10/31	0	0.00	5	48.15	48.45	-5	12,664	-0.04%
2018/10/30	0	0.00	3	47.63	47.50	-3	12,580	-0.02%
2018/10/29	9	46.78	0	0.00	46.90	9	12,550	0.07%
2018/10/26	5	47.22	0	0.00	47.10	5	12,485	0.04%
2018/10/25	1	48.35	1	48.20	48.00	0	12,226	0.00%
2018/10/24	2	49.40	0	0.00	49.15	2	12,250	0.02%
2018/10/16	1	49.60	0	0.00	49.70	1	12,337	0.01%
2018/10/12	3	49.15	2	49.55	50.10	1	12,013	0.01%
2018/10/11	2	49.85	0	0.00	49.65	2	11,865	0.02%
2018/10/09	0	0.00	4	52.00	51.50	-4	11,377	-0.04%
2018/10/05	1	50.90	0	0.00	50.90	1	11,086	0.01%
2018/10/03	0	0.00	1	51.80	51.80	-1	10,746	-0.01%
2018/10/02	2	52.00	1	52.20	52.10	1	10,636	0.01%
2018/10/01	0	0.00	8	52.23	52.50	-8	10,512	-0.08%
2018/09/28	1	51.60	1	51.80	51.80	0	10,484	0.00%
2018/09/27	2.1	51.12	6	51.92	51.90	-3.9	10,330	-0.04%
2018/09/21	0	0.00	5	51.22	51.10	-5	10,288	-0.05%
2018/09/20	1	50.50	0	0.00	50.40	1	9,862	0.01%
2018/09/12	1	49.65	0	0.00	49.70	1	10,843	0.01%
2018/09/11	6	49.70	0	0.00	49.80	6	11,015	0.05%
2018/09/10	2	49.43	0	0.00	49.40	2	11,238	0.02%
2018/09/07	5	49.75	30	49.85	49.50	-25	11,443	-0.22%
2018/09/06	0	0.00	10	50.10	50.10	-10	11,466	-0.09%
2018/09/04	0	0.00	2	50.70	50.90	-2	11,548	-0.02%
2018/08/31	10	50.80	2	50.90	50.90	8	11,622	0.07%
2018/08/29	0	0.00	3	50.73	50.90	-3	11,686	-0.03%
2018/08/27	5	50.70	2	50.70	50.70	3	11,774	0.03%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/23	1	50.00	0	0.00	50.10	1	11,918	0.01%
2018/08/21	0.2	50.00	0	0.00	50.00	0.2	12,096	0.00%
2018/08/16	6	49.81	0	0.00	49.70	6	11,979	0.05%
2018/08/15	3	50.00	0	0.00	50.10	3	11,943	0.03%
2018/08/14	0	0.00	2	50.30	50.30	-2	12,078	-0.02%
2018/08/13	3	50.23	0	0.00	50.10	3	12,264	0.02%
2018/08/10	29	50.90	0	0.00	50.90	29	12,319	0.24%
2018/08/08	1	50.70	0	0.00	50.70	1	12,640	0.01%
2018/08/07	0	0.00	10	50.50	50.50	-10	12,772	-0.08%
2018/08/02	1	50.50	0	0.00	50.20	1	13,141	0.01%
2018/07/31	0	0.00	2	50.95	50.70	-2	13,175	-0.02%
2018/07/30	3	50.13	1	50.20	50.40	2	12,966	0.02%
2018/07/27	1	50.10	3	50.17	50.20	-2	13,116	-0.02%
2018/07/26	3	50.07	0	0.00	50.30	3	13,168	0.02%
2018/07/25	0	0.00	6	50.30	50.20	-6	13,156	-0.05%
2018/07/24	3	50.47	0	0.00	50.30	3	13,149	0.02%
2018/07/18	2	50.70	0.3	50.80	50.80	1.7	13,137	0.01%
2018/07/17	3	50.70	0	0.00	50.80	3	13,139	0.02%
2018/07/12	0	0.00	1	50.60	50.70	-1	13,283	-0.01%
2018/07/11	20	50.10	0	0.00	50.30	20	13,360	0.15%
2018/07/06	2	49.43	10	49.20	49.45	-8	13,375	-0.06%
2018/07/05	2	49.70	0.2	49.95	49.80	1.8	13,409	0.01%
2018/07/04	0	0.00	0	50.00	50.00	0	13,615	0.00%
2018/07/03	3	49.97	11	50.36	50.00	-8	13,638	-0.06%
2018/07/02	5	51.00	0	0.00	50.30	5	13,535	0.04%
2018/06/27	63	50.58	0	0.00	50.50	63	13,279	0.47%
2018/06/26	21	51.00	21	50.82	50.90	0	13,056	0.00%
2018/06/25	12	53.33	0	0.00	53.20	12	12,832	0.09%
2018/06/22	1	53.70	0	0.00	53.70	1	12,586	0.01%
2018/06/21	25	54.02	0	0.00	53.90	25	12,476	0.20%
2018/06/20	1	53.90	1	53.60	53.70	0	12,714	0.00%
2018/06/15	0	0.00	21	53.05	53.70	-21	12,431	-0.17%
2018/06/14	9	53.03	0	0.00	52.90	9	12,213	0.07%
2018/06/11	0	0.00	1	53.50	53.70	-1	12,305	-0.01%
2018/06/08	4	53.70	0	0.00	53.80	4	12,317	0.03%
2018/06/07	0	0.00	31	53.74	54.00	-31	12,354	-0.25%
2018/06/05	6	53.00	2	52.90	53.00	4	12,369	0.03%
2018/06/04	0	0.00	1	52.50	52.80	-1	12,333	-0.01%
2018/06/01	5	51.88	0	0.00	51.80	5	12,348	0.04%
2018/05/30	11	51.51	2	51.35	51.20	9	12,242	0.07%
2018/05/29	0	0.00	2	52.90	52.80	-2	12,296	-0.02%
2018/05/28	0	0.00	17	53.41	53.30	-17	12,441	-0.14%
2018/05/25	0	0.00	2	53.40	53.10	-2	12,581	-0.02%
2018/05/24	0	0.00	3	53.30	53.50	-3	12,646	-0.02%
2018/05/23	1	53.60	1	53.70	53.30	0	12,693	0.00%
2018/05/22	1	53.60	17.2	53.55	53.70	-16.2	12,665	-0.13%
2018/05/21	2	53.00	100	53.20	53.20	-98	12,638	-0.78%
2018/05/18	5	52.80	2.3	52.79	52.90	2.7	12,560	0.02%
2018/05/17	0	0.00	1	52.70	52.50	-1	12,527	-0.01%
2018/05/16	1	52.20	11	52.11	52.20	-10	12,388	-0.08%
2018/05/15	1	52.00	0	0.00	51.20	1	12,430	0.01%
2018/05/14	3	52.00	1	51.90	51.80	2	12,756	0.02%
2018/05/11	1	51.40	6.5	51.55	51.80	-5.5	12,840	-0.04%
2018/05/10	0	0.00	2	51.10	51.00	-2	12,734	-0.02%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	3	51.33	51.30	-3	13,013	-0.02%
2018/04/27	1	50.70	1	50.70	50.80	0	13,174	0.00%
2018/04/23	3	50.10	0	0.00	50.20	3	13,527	0.02%
2018/04/20	0	0.00	1	50.40	50.40	-1	13,801	-0.01%
2018/04/18	6	49.95	0	0.00	50.00	6	14,012	0.04%
2018/04/17	1	50.00	2	50.35	49.95	-1	14,128	-0.01%
2018/04/12	0	0.00	3	51.00	51.00	-3	14,474	-0.02%
2018/04/11	1	51.40	10	51.50	51.00	-9	14,669	-0.06%
2018/04/10	14	50.90	25.5	50.96	51.00	-11.5	14,659	-0.08%
2018/04/09	0	0.00	0	50.30	50.30	0	14,670	0.00%
2018/04/03	4	49.81	0	0.00	49.90	4	14,590	0.03%
2018/04/02	0.1	50.30	0	0.00	50.10	0.1	14,519	0.00%
2018/03/31	2	50.20	0	0.00	50.20	2	14,579	0.01%
2018/03/30	1	50.20	2	50.20	50.10	-1	14,685	-0.01%
2018/03/29	7.1	50.17	1	50.50	50.10	6.1	14,706	0.04%
2018/03/28	3	50.23	0	0.00	50.30	3	14,603	0.02%
2018/03/27	4	50.73	0.1	50.70	50.70	3.9	14,619	0.03%
2018/03/26	100	50.20	4	50.25	50.40	96	14,557	0.66%
2018/03/23	23	50.46	2	50.60	50.30	21	14,657	0.14%
2018/03/21	0.1	51.50	5	51.80	51.50	-4.9	14,331	-0.03%
2018/03/16	7	50.97	0	0.00	51.70	7	14,383	0.05%
2018/03/15	2	51.25	2	51.20	51.20	0	14,121	0.00%
2018/03/14	2	51.45	0	0.00	51.60	2	14,138	0.01%
2018/03/13	1	51.60	0	0.00	51.60	1	14,188	0.01%
2018/03/12	1	51.60	1	51.80	51.80	0	14,194	0.00%
2018/03/09	0	0.00	21	50.60	50.50	-21	14,081	-0.15%
2018/03/08	0	0.00	1	50.60	50.40	-1	14,429	-0.01%
2018/03/07	1	50.60	0	0.00	50.30	1	14,758	0.01%
2018/03/05	3	50.40	0	0.00	50.10	3	15,600	0.02%
2018/03/02	10	51.06	1	51.20	50.80	9	15,494	0.06%
2018/03/01	0	0.00	5	52.00	52.20	-5	15,358	-0.03%
2018/02/27	0	0.00	1	52.50	52.20	-1	15,405	-0.01%
2018/02/23	1	52.10	22	52.09	52.30	-21	15,567	-0.13%
2018/02/22	1	51.60	1	51.70	51.80	0	16,252	0.00%
2018/02/21	3	51.47	2	51.90	51.90	1	16,922	0.01%
2018/02/12	3	51.03	0	0.00	51.00	3	16,782	0.02%
2018/02/09	20	50.70	1	50.10	50.20	19	16,786	0.11%
2018/02/08	2	50.90	1	50.80	50.60	1	16,607	0.01%
2018/02/07	2	50.40	5	51.02	50.20	-3	16,574	-0.02%
2018/02/06	22	49.85	5	49.93	49.20	17	16,301	0.10%
2018/02/05	3	51.83	0	0.00	52.10	3	15,858	0.02%
2018/02/02	2	53.30	0	0.00	53.40	2	15,666	0.01%
2018/01/31	0	0.00	2	53.30	54.20	-2	15,496	-0.01%
2018/01/30	1	53.60	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	12	53.54	54.00	-12	15,380	-0.08%
2018/01/25	2	53.30	21	53.30	53.40	-19	15,563	-0.12%
2018/01/24	1	52.80	2	52.90	52.80	-1	15,373	-0.01%
2018/01/22	0	0.00	2	54.10	54.10	-2	15,357	-0.01%
2018/01/19	0	0.00	1	53.50	53.90	-1	15,384	-0.01%
2018/01/17	1	54.10	2	54.10	54.20	-1	15,074	-0.01%
2018/01/16	0	0.00	2	54.70	54.80	-2	14,907	-0.01%
2018/01/11	10	52.90	2	52.90	53.00	8	14,227	0.06%
2018/01/10	0	0.00	17	53.14	53.00	-17	14,236	-0.12%
2018/01/09	0	0.00	5	52.50	52.50	-5	14,055	-0.04%
2018/01/05	1	51.70	2	52.00	52.20	-1	13,900	-0.01%
2018/01/04	1	51.50	4	51.60	51.90	-3	13,779	-0.02%
2018/01/03	1	51.50	12	51.40	51.50	-11	13,865	-0.08%
2018/01/02	0	0.00	2	51.00	51.00	-2	13,535	-0.01%