富邦金 (2881)-富邦-新營券商分點個股進出

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
73.8
漲跌
▲0.3
漲幅
+0.41%
成交量
11,212張
產業
上市金融類股
2552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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/05/28	0.1	73.32	1	73.80	73.80	-0.9	17,000	-0.01%
2024/05/27	3	73.20	14.3	73.35	73.50	-11.3	17,189	-0.07%
2024/05/24	10	73.60	11	73.47	73.30	-1	17,134	-0.01%
2024/05/23	0	72.65	0	0.00	72.50	0	16,972	0.00%
2024/05/22	1	73.00	0	0.00	73.50	1	16,921	0.01%
2024/05/21	5.2	72.70	22	72.80	72.90	-16.8	16,866	-0.10%
2024/05/20	4.3	73.53	21	73.79	73.80	-16.7	16,774	-0.10%
2024/05/17	31.5	74.20	6	74.48	74.60	25.5	16,753	0.15%
2024/05/16	14	75.52	117.5	74.90	73.90	-103.5	16,559	-0.63%	大賣/鉅額交易
2024/05/15	1.1	72.02	119.3	73.53	73.80	-118.2	16,076	-0.73%	大賣/鉅額交易
2024/05/14	6	71.32	25	71.49	71.20	-19	15,585	-0.12%
2024/05/13	51	71.99	1	71.50	71.50	50	15,535	0.32%
2024/05/10	52	71.50	3.3	71.25	71.80	48.7	15,359	0.32%
2024/05/09	57	70.37	0	70.10	69.90	57	14,925	0.38%
2024/05/08	3	69.80	0	0.00	69.90	3	14,769	0.02%
2024/05/07	15	70.00	0.1	69.73	69.90	14.9	14,815	0.10%
2024/05/06	5	69.10	27	70.00	70.00	-22	14,722	-0.15%
2024/05/03	15	69.10	0.2	69.10	69.00	14.8	14,643	0.10%
2024/05/02	5	69.40	0.3	69.30	69.00	4.7	14,623	0.03%
2024/04/30	27	69.31	32	69.36	69.10	-5	14,584	-0.03%
2024/04/29	1	68.50	3	69.07	69.40	-2	14,502	-0.01%
2024/04/26	1	67.30	1	67.70	67.60	0	14,280	0.00%
2024/04/25	25.1	66.43	0	66.60	66.40	25	14,183	0.18%
2024/04/24	1	67.10	1	66.90	66.80	0	14,297	0.00%
2024/04/23	0	0.00	3	66.33	66.30	-3	14,674	-0.02%
2024/04/22	0	0.00	1	66.00	66.20	-1	14,818	-0.01%
2024/04/19	17.5	65.02	1	65.00	65.00	16.5	14,682	0.11%
2024/04/18	5.1	65.50	1	66.30	66.30	4.1	14,312	0.03%
2024/04/17	2	65.80	1	66.00	66.00	1	14,158	0.01%
2024/04/16	6.5	66.18	0	65.80	65.70	6.5	14,009	0.05%
2024/04/15	4.3	67.36	1.6	67.41	67.40	2.7	13,715	0.02%
2024/04/12	8.2	67.87	0	0.00	67.80	8.2	13,827	0.06%
2024/04/11	4.1	68.37	2	68.60	68.40	2.1	13,737	0.02%
2024/04/10	0	69.70	0	0.00	69.20	0	13,540	0.00%
2024/04/09	0	68.80	10.6	69.98	70.00	-10.6	13,590	-0.08%
2024/04/08	2	68.90	1	68.80	68.70	1	13,482	0.01%
2024/04/03	3.6	68.78	0	0.00	68.60	3.6	13,479	0.03%
2024/04/02	0.1	69.43	1	69.50	69.50	-0.9	13,362	-0.01%
2024/04/01	2.1	69.56	0	69.80	69.50	2	13,371	0.02%
2024/03/29	0	69.30	1.1	69.89	69.70	-1.1	13,366	-0.01%
2024/03/28	0.1	69.45	0	69.50	69.30	0.1	13,306	0.00%
2024/03/27	0	69.80	0.2	69.70	69.80	-0.2	13,244	0.00%
2024/03/26	0.1	69.10	1.1	69.57	69.60	-1	13,283	-0.01%
2024/03/25	0.9	69.14	0	0.00	69.00	0.9	13,373	0.01%
2024/03/22	10	70.08	0.1	69.86	69.60	9.9	13,255	0.08%
2024/03/21	1	70.20	11.3	70.40	70.70	-10.3	13,122	-0.08%
2024/03/20	0.1	69.90	1	70.00	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	40.1	69.90	69.80	-40.1	13,945	-0.29%
2024/03/18	0	69.35	2	69.40	69.50	-2	13,834	-0.01%
2024/03/15	0	69.42	3.1	69.67	69.60	-3	13,747	-0.02%
2024/03/14	1.5	70.20	2.2	70.29	70.70	-0.6	13,274	0.00%
2024/03/13	52	69.47	1	69.50	69.90	51	13,016	0.39%
2024/03/12	1.5	69.50	1.5	69.57	69.70	0	13,025	0.00%
2024/03/11	5.1	69.10	1.3	69.16	69.20	3.8	12,911	0.03%
2024/03/08	2	68.95	2.1	68.74	69.20	-0.1	12,838	0.00%
2024/03/07	2	68.20	1	67.99	68.10	1	12,575	0.01%
2024/03/06	0	0.00	2	67.50	67.30	-2	12,463	-0.02%
2024/03/05	1	67.30	0	0.00	67.30	1	12,754	0.01%
2024/03/04	0	0.00	0.3	67.44	67.40	-0.3	12,816	0.00%
2024/03/01	3	67.53	0	0.00	67.40	3	12,878	0.02%
2024/02/29	0	0.00	1.3	68.08	68.00	-1.3	12,846	-0.01%
2024/02/27	0	0.00	0	66.80	66.90	0	12,588	0.00%
2024/02/26	0	0.00	1.1	66.98	66.90	-1.1	12,529	-0.01%
2024/02/23	0	0.00	17	66.62	66.60	-17	12,538	-0.14%
2024/02/22	0	0.00	0	66.30	66.50	0	12,925	0.00%
2024/02/21	1	66.20	1.8	66.31	66.30	-0.8	13,007	-0.01%
2024/02/20	0.1	65.92	7.1	66.37	66.50	-6.9	13,092	-0.05%
2024/02/19	0	0.00	24.8	66.15	66.10	-24.8	13,089	-0.19%
2024/02/16	0.5	65.50	2.1	65.64	65.90	-1.6	13,316	-0.01%
2024/02/15	0	0.00	4.2	65.35	65.30	-4.2	13,218	-0.03%
2024/02/05	3	64.10	2.2	64.88	64.70	0.8	12,987	0.01%
2024/02/02	0	0.00	0	64.70	64.90	0	12,851	0.00%
2024/02/01	1	64.80	0.1	64.48	64.80	0.9	12,788	0.01%
2024/01/31	0.1	64.40	0	64.50	64.50	0	12,743	0.00%
2024/01/30	26.1	64.55	2	64.35	64.30	24.1	12,664	0.19%
2024/01/29	0.1	64.58	0.9	64.68	64.80	-0.8	12,620	-0.01%
2024/01/26	0	0.00	24.8	64.73	64.80	-24.8	12,633	-0.20%
2024/01/25	0.1	64.30	0.4	64.38	64.60	-0.3	12,627	0.00%
2024/01/24	0	0.00	0	64.00	64.40	0	12,680	0.00%
2024/01/23	5	63.51	3.1	63.69	63.90	1.9	12,652	0.01%
2024/01/22	1	63.40	1.1	63.11	63.20	-0.1	12,692	0.00%
2024/01/19	0.1	62.68	2	63.00	63.00	-1.9	12,624	-0.02%
2024/01/18	3.1	62.10	0.1	62.50	62.30	2.9	12,575	0.02%
2024/01/17	4.9	62.72	0	0.00	62.30	4.9	12,378	0.04%
2024/01/16	1.1	63.22	0	0.00	63.20	1.1	12,011	0.01%
2024/01/15	0	0.00	11	64.18	64.10	-11	11,979	-0.09%
2024/01/12	1	63.60	0	0.00	64.10	1	12,266	0.01%
2024/01/11	1	64.00	0	0.00	63.90	1	12,340	0.01%
2024/01/10	1	63.80	2.2	63.81	64.00	-1.2	12,641	-0.01%
2024/01/09	1	64.50	2	63.90	64.00	-1	12,669	-0.01%
2024/01/08	2	64.30	1	64.30	64.10	1	12,707	0.01%
2024/01/05	0.1	63.50	0	0.00	63.20	0.1	12,586	0.00%
2024/01/04	1.3	63.45	0	0.00	63.50	1.3	12,612	0.01%
2024/01/03	15.2	63.54	1.1	63.70	63.70	14.2	12,742	0.11%
2024/01/02	0.3	64.40	1.1	64.40	64.60	-0.8	12,604	-0.01%
2023/12/29	0	0.00	0	64.50	64.80	0	12,693	0.00%
2023/12/28	2.1	64.80	2.1	64.56	64.90	0	12,834	0.00%
2023/12/27	0	0.00	1	64.60	64.60	-1	12,812	-0.01%
2023/12/26	0.5	63.90	0	64.00	64.30	0.5	12,796	0.00%
2023/12/25	0.1	63.69	0	0.00	63.70	0.1	12,845	0.00%
2023/12/22	1	63.30	0	0.00	63.50	1	12,920	0.01%
2023/12/21	0	63.59	1	63.10	63.40	-1	13,057	-0.01%
2023/12/20	0	63.90	1.5	63.72	63.60	-1.5	13,042	-0.01%
2023/12/19	0.1	63.95	0	0.00	63.90	0.1	13,026	0.00%
2023/12/15	5.1	65.17	1.1	65.09	65.10	4	13,080	0.03%
2023/12/14	4.1	64.32	16.2	64.98	65.20	-12.1	12,662	-0.10%
2023/12/13	1.3	62.77	0	0.00	62.90	1.3	11,823	0.01%
2023/12/12	0	62.80	0	0.00	63.10	0	11,987	0.00%
2023/12/11	6.1	62.80	0.3	62.90	62.90	5.8	11,981	0.05%
2023/12/08	2.1	62.91	0	0.00	63.20	2.1	11,956	0.02%
2023/12/07	4.2	62.98	1.4	62.79	63.20	2.9	11,888	0.02%
2023/12/06	1.1	63.81	1	64.10	63.80	0.1	11,678	0.00%
2023/12/04	0	63.80	2.4	64.28	64.40	-2.4	11,562	-0.02%
2023/12/01	0	64.00	2	63.75	63.80	-2	11,614	-0.02%
2023/11/30	0	63.80	2	64.00	64.40	-2	11,635	-0.02%
2023/11/29	1.2	63.66	2	64.00	63.70	-0.8	11,359	-0.01%
2023/11/28	1	63.60	3	64.00	63.90	-2	11,377	-0.02%
2023/11/27	1	63.61	1	64.50	63.50	0	11,505	0.00%
2023/11/24	1.3	63.80	0	0.00	63.90	1.3	11,496	0.01%
2023/11/22	1.1	64.58	3.9	64.46	64.60	-2.8	11,573	-0.02%
2023/11/21	1.1	64.48	6.4	64.58	64.90	-5.3	11,556	-0.05%
2023/11/20	0.5	63.07	2.6	63.28	63.50	-2.1	11,121	-0.02%
2023/11/17	0.1	62.80	7.4	62.96	63.20	-7.3	11,019	-0.07%
2023/11/16	0	0.00	2.4	62.85	62.90	-2.4	10,907	-0.02%
2023/11/15	0	0.00	4.5	62.42	62.70	-4.5	10,849	-0.04%
2023/11/14	0	0.00	1	61.90	61.70	-1	10,586	-0.01%
2023/11/13	0.4	61.64	0.3	61.52	61.70	0.2	10,655	0.00%
2023/11/10	0	61.40	0	0.00	61.50	0	10,782	0.00%
2023/11/08	0.1	61.30	1.1	61.59	61.70	-1	11,345	-0.01%
2023/11/06	0	61.30	2.3	61.55	61.50	-2.2	11,533	-0.02%
2023/11/03	1	61.20	0	61.00	61.30	1	11,525	0.01%
2023/11/02	0.1	60.70	1.1	60.97	60.90	-1.1	11,606	-0.01%
2023/11/01	0	0.00	1	60.00	60.00	-1	11,598	-0.01%
2023/10/31	0	0.00	2.4	59.94	60.10	-2.4	11,596	-0.02%
2023/10/30	0	0.00	0.1	60.20	59.80	-0.1	11,953	0.00%
2023/10/27	0	60.00	3.1	60.17	60.30	-3	12,134	-0.02%
2023/10/26	0	59.90	0.2	59.95	59.60	-0.2	12,483	0.00%
2023/10/24	0.2	60.00	0	0.00	59.90	0.2	12,831	0.00%
2023/10/23	4	59.90	0.2	59.90	59.90	3.8	12,972	0.03%
2023/10/20	3.7	59.88	1	60.90	60.70	2.7	12,837	0.02%
2023/10/19	0.5	61.20	0	61.20	61.00	0.5	12,622	0.00%
2023/10/18	0	0.00	1.5	60.85	61.40	-1.5	12,692	-0.01%
2023/10/17	2	61.20	6	61.13	61.30	-4	12,598	-0.03%
2023/10/16	5	60.74	0.4	61.00	61.00	4.7	13,008	0.04%
2023/10/13	1.4	60.93	0	61.10	60.90	1.4	13,435	0.01%
2023/10/12	0	0.00	0.1	61.50	61.70	-0.1	13,830	0.00%
2023/10/11	0	0.00	7.1	61.49	61.60	-7.1	13,883	-0.05%
2023/10/06	0	0.00	2	60.60	60.70	-2	13,848	-0.01%
2023/10/05	2	60.10	0	0.00	60.50	2	14,091	0.01%
2023/10/04	5.7	59.84	0.1	60.00	59.70	5.7	14,204	0.04%
2023/10/03	2.2	60.46	1	60.30	60.50	1.2	14,058	0.01%
2023/10/02	0	60.90	0	0.00	60.80	0	14,187	0.00%
2023/09/28	0	0.00	0.3	61.00	60.70	-0.3	14,444	0.00%
2023/09/27	2.3	60.30	0.3	60.64	60.60	2.1	14,373	0.01%
2023/09/26	22.5	60.60	2.9	60.94	60.60	19.6	14,355	0.14%
2023/09/25	0	61.20	3	61.20	61.30	-3	14,201	-0.02%
2023/09/22	2	61.20	0	0.00	61.00	2	14,276	0.01%
2023/09/21	2.5	61.38	0	0.00	61.40	2.5	14,252	0.02%
2023/09/20	0	62.10	0	0.00	62.10	0	14,145	0.00%
2023/09/19	1	62.60	1	62.60	62.60	0	14,108	0.00%
2023/09/18	0	0.00	1	62.70	62.80	-1	14,238	-0.01%
2023/09/15	3.1	62.74	0	62.90	62.50	3.1	14,283	0.02%
2023/09/14	29	62.80	2.1	62.89	62.90	26.9	14,131	0.19%
2023/09/13	0.1	62.30	1	62.20	62.40	-1	14,265	-0.01%
2023/09/12	2	61.90	0	0.00	62.10	2	14,457	0.01%
2023/09/11	1	62.00	0	0.00	61.90	1	14,442	0.01%
2023/09/08	0	0.00	2	61.80	61.80	-2	14,636	-0.01%
2023/09/07	0.4	61.50	0	0.00	61.20	0.4	14,888	0.00%
2023/09/06	1.6	61.64	1	61.40	61.40	0.6	14,932	0.00%
2023/09/05	2.2	61.86	1	62.09	61.80	1.2	14,867	0.01%
2023/09/04	6	62.32	5	62.30	62.20	1	15,154	0.01%
2023/09/01	1	64.60	3.1	64.40	64.80	-2.1	15,252	-0.01%
2023/08/31	2	64.30	0.1	64.28	63.60	1.9	15,202	0.01%
2023/08/30	1	64.69	0.3	64.41	64.50	0.7	15,332	0.00%
2023/08/29	1	64.39	0.1	64.15	64.40	0.9	15,360	0.01%
2023/08/28	0	0.00	2.2	63.98	64.10	-2.2	15,470	-0.01%
2023/08/25	1	62.50	0	0.00	62.80	1	15,792	0.01%
2023/08/24	0.1	63.30	5	63.22	63.30	-4.9	15,792	-0.03%
2023/08/23	2.5	62.92	0	0.00	62.80	2.5	15,914	0.02%
2023/08/22	3.1	62.81	0	0.00	62.80	3.1	15,989	0.02%
2023/08/21	0.7	63.16	1	63.01	63.10	-0.4	16,090	0.00%
2023/08/18	4	62.43	0	0.00	62.40	4	16,100	0.02%
2023/08/17	2	62.05	0	0.00	62.50	2	16,188	0.01%
2023/08/16	4.8	62.58	0	0.00	62.50	4.8	16,093	0.03%
2023/08/15	4	63.54	0	0.00	63.50	4	16,282	0.02%
2023/08/14	4.4	63.68	0	0.00	63.90	4.4	16,421	0.03%
2023/08/11	0	0.00	1.1	65.79	65.40	-1.1	16,400	-0.01%
2023/08/10	0	0.00	1	65.60	65.40	-1	16,416	-0.01%
2023/08/09	0	0.00	0.1	65.18	65.30	-0.1	16,407	0.00%
2023/08/08	0	65.29	3.7	65.15	65.20	-3.6	16,380	-0.02%
2023/08/07	1	64.90	0.1	65.50	65.50	0.9	16,382	0.01%
2023/08/04	1	64.70	31	64.81	64.80	-30	16,316	-0.18%
2023/08/02	5	65.22	0	0.00	65.10	5	16,297	0.03%
2023/08/01	2.4	66.27	16.5	65.91	66.50	-14.1	15,960	-0.09%
2023/07/31	1.5	65.47	4	65.85	65.50	-2.5	15,665	-0.02%
2023/07/28	2	65.20	2	65.50	65.40	0	15,362	0.00%
2023/07/27	0.3	65.08	11.9	65.07	65.50	-11.7	15,296	-0.08%
2023/07/26	2	63.65	1.3	64.20	64.50	0.7	15,046	0.00%
2023/07/25	6	63.13	43	63.08	62.90	-37	15,020	-0.25%
2023/07/24	0	62.90	1.2	62.82	62.60	-1.2	15,005	-0.01%
2023/07/21	3.1	62.94	1	62.90	63.00	2.1	15,021	0.01%
2023/07/20	20	63.60	0.1	63.50	63.50	19.9	14,889	0.13%
2023/07/19	44	64.90	72	65.12	64.80	-28	14,630	-0.19%
2023/07/18	3	65.47	22	65.35	65.60	-19	14,191	-0.13%
2023/07/17	102	62.83	7.5	64.51	65.00	94.5	13,720	0.69%	大買/
2023/07/14	0	0.00	13	62.02	62.50	-13	13,211	-0.10%
2023/07/13	10	61.80	0	0.00	61.70	10	13,027	0.08%
2023/07/12	24	61.60	1.6	61.80	62.00	22.4	12,912	0.17%
2023/07/11	0	0.00	10.1	61.45	61.40	-10.1	12,824	-0.08%
2023/07/07	17	59.88	0.2	60.00	60.00	16.8	12,651	0.13%
2023/07/06	7.1	60.35	0.4	60.80	60.30	6.7	12,548	0.05%
2023/07/05	0.1	61.10	1	61.10	61.00	-1	12,260	-0.01%
2023/07/04	0.2	61.30	2	61.10	60.90	-1.8	12,220	-0.01%
2023/07/03	0	61.20	3.3	61.19	61.30	-3.3	12,203	-0.03%
2023/06/30	2.8	60.95	1	61.10	60.80	1.8	12,278	0.01%
2023/06/29	0.1	61.45	0	0.00	61.30	0.1	12,180	0.00%
2023/06/28	0	61.14	4.2	61.19	61.40	-4.2	12,081	-0.03%
2023/06/27	3	60.73	0	0.00	60.60	3	12,038	0.03%
2023/06/26	0	0.00	1	60.80	60.80	-1	11,997	-0.01%
2023/06/21	0.2	61.30	7	61.30	61.40	-6.8	11,924	-0.06%
2023/06/20	0.5	61.10	0.2	61.20	61.10	0.3	11,955	0.00%
2023/06/19	1	60.90	5	60.88	61.30	-4	12,081	-0.03%
2023/06/16	1	61.50	1.5	61.50	61.10	-0.5	12,007	0.00%
2023/06/15	1	61.50	1.2	61.52	61.60	-0.2	11,954	0.00%
2023/06/14	0	61.90	0	0.00	61.80	0	12,219	0.00%
2023/06/13	0	0.00	1.8	61.25	61.10	-1.8	12,343	-0.01%
2023/06/12	1	61.20	0.4	61.50	61.20	0.6	12,213	0.01%
2023/06/09	1	61.30	0	0.00	61.20	1	12,360	0.01%
2023/06/08	3.6	60.88	0	61.90	60.80	3.6	12,494	0.03%
2023/06/07	2	61.80	0	61.98	61.80	2	12,352	0.02%
2023/06/06	0	0.00	0	61.90	61.90	0	12,304	0.00%
2023/06/05	0	0.00	3.1	62.03	61.70	-3.1	12,299	-0.03%
2023/06/02	2.4	60.60	0	0.00	60.60	2.4	12,012	0.02%
2023/06/01	1	60.60	0	0.00	60.40	1	12,041	0.01%
2023/05/31	0	61.00	1.1	60.91	60.80	-1.1	11,927	-0.01%
2023/05/30	0	61.20	1	61.30	60.80	-1	11,582	-0.01%
2023/05/29	0	61.00	1.2	61.30	61.10	-1.2	11,633	-0.01%
2023/05/26	0.2	60.40	40	60.80	60.50	-39.8	11,608	-0.34%
2023/05/25	4.3	60.53	1	60.50	60.40	3.3	11,589	0.03%
2023/05/24	1	60.90	3	61.00	61.40	-2	11,565	-0.02%
2023/05/23	1	61.90	1.3	61.98	61.40	-0.3	11,496	0.00%
2023/05/22	0	0.00	0.5	61.80	61.70	-0.5	11,417	0.00%
2023/05/19	10	61.62	4	61.50	61.60	6	11,470	0.05%
2023/05/18	0	0.00	11.1	60.98	61.10	-11.1	11,160	-0.10%
2023/05/17	1	60.00	3.1	60.13	60.20	-2.1	10,900	-0.02%
2023/05/16	1	59.60	0	0.00	59.80	1	10,761	0.01%
2023/05/12	0	59.00	3	58.90	59.00	-3	10,668	-0.03%
2023/05/11	1	59.60	0	0.00	59.50	1	10,614	0.01%
2023/05/10	2	59.10	1	59.20	59.20	1	10,585	0.01%
2023/05/09	4.3	59.51	0	0.00	59.50	4.3	10,632	0.04%
2023/05/08	3	59.43	1	59.50	59.40	2	10,733	0.02%
2023/05/05	1	59.00	1	59.10	59.10	0	10,707	0.00%
2023/05/04	0	0.00	4.1	59.00	59.10	-4.1	10,960	-0.04%
2023/05/03	0	58.60	0.1	58.60	58.60	-0.1	11,141	0.00%
2023/05/02	1	58.71	0.3	58.80	58.80	0.8	11,425	0.01%
2023/04/28	1.1	59.10	11.2	59.01	59.00	-10.2	11,833	-0.09%
2023/04/27	0	57.80	2.1	57.61	57.70	-2.1	11,860	-0.02%
2023/04/26	0	57.40	0	0.00	57.80	0	11,935	0.00%
2023/04/25	1	57.70	0	0.00	57.50	1	11,854	0.01%
2023/04/24	0	0.00	1	57.90	58.10	-1	11,882	-0.01%
2023/04/21	0	0.00	3	58.20	57.90	-3	12,012	-0.02%
2023/04/20	0	57.90	0	0.00	57.90	0	12,097	0.00%
2023/04/19	2	58.50	2	58.50	58.20	0	12,308	0.00%
2023/04/18	0	0.00	2	58.50	58.60	-2	12,313	-0.02%
2023/04/17	0	0.00	3	58.30	58.50	-3	12,462	-0.02%
2023/04/14	6.2	58.00	8.9	58.22	58.60	-2.8	12,465	-0.02%
2023/04/13	0.3	57.46	1.5	57.47	57.40	-1.2	12,353	-0.01%
2023/04/12	1	56.80	3	57.00	57.30	-2	12,300	-0.02%
2023/04/11	0.1	56.90	1	57.00	57.10	-1	12,297	-0.01%
2023/04/10	0.6	57.05	3.2	57.04	57.10	-2.6	12,282	-0.02%
2023/04/07	0	0.00	15.7	56.89	56.90	-15.7	12,277	-0.13%
2023/04/06	2	56.50	1	56.80	56.80	1	12,256	0.01%
2023/03/31	0.2	56.87	0	0.00	56.50	0.2	12,223	0.00%
2023/03/30	10.3	56.51	0	56.80	56.80	10.3	12,212	0.08%
2023/03/29	1	56.70	100	56.70	56.90	-99	12,306	-0.80%
2023/03/28	0	56.50	3.1	56.50	56.50	-3.1	12,543	-0.02%
2023/03/27	0	0.00	0	56.30	56.30	0	12,707	0.00%
2023/03/24	6.3	56.24	0	0.00	56.30	6.3	13,079	0.05%
2023/03/23	5.2	56.08	0	0.00	56.50	5.2	13,077	0.04%
2023/03/22	54.1	55.64	1	56.10	56.20	53.1	13,097	0.41%
2023/03/21	1.5	55.37	0	0.00	55.30	1.5	13,028	0.01%
2023/03/20	52.6	55.10	0	0.00	55.00	52.6	13,252	0.40%
2023/03/17	2.3	55.73	0.2	55.70	55.50	2.1	13,148	0.02%
2023/03/16	13.8	55.38	207	55.44	55.10	-193.2	13,023	-1.48%	大賣/鉅額交易
2023/03/15	14.4	56.87	2	56.95	56.50	12.4	12,799	0.10%
2023/03/14	18.2	56.96	0	0.00	56.70	18.2	12,817	0.14%
2023/03/13	6.5	57.76	0	58.00	57.70	6.5	12,695	0.05%
2023/03/10	37.4	58.44	0	0.00	58.30	37.4	12,600	0.30%
2023/03/09	8.1	59.46	100	59.50	59.40	-91.9	12,587	-0.73%
2023/03/08	1.4	59.72	0	0.00	60.00	1.4	13,017	0.01%
2023/03/07	2	59.80	2.1	59.80	59.80	-0.1	13,258	0.00%
2023/03/06	0	60.00	10	60.00	60.00	-10	13,412	-0.07%
2023/03/03	0	59.60	0	0.00	59.50	0	13,565	0.00%
2023/03/02	1.4	59.02	0.3	59.19	59.40	1.1	13,702	0.01%
2023/03/01	21.1	59.10	0	0.00	59.00	21.1	13,838	0.15%
2023/02/24	0.1	59.90	0	0.00	60.00	0.1	13,752	0.00%
2023/02/23	5.7	59.74	0	0.00	59.80	5.7	13,705	0.04%
2023/02/22	3.1	59.81	0	60.00	59.90	3.1	13,657	0.02%
2023/02/21	0.1	60.30	3	60.23	60.20	-2.9	13,571	-0.02%
2023/02/20	0	0.00	2.2	61.00	60.70	-2.2	13,746	-0.02%
2023/02/17	3	60.00	3	60.00	60.30	0	13,818	0.00%
2023/02/16	1.9	59.74	1	59.70	59.40	0.9	13,941	0.01%
2023/02/15	5.4	59.50	0	0.00	59.50	5.4	14,446	0.04%
2023/02/14	1	59.52	1.1	60.00	60.10	0	14,414	0.00%
2023/02/13	3.9	59.37	0	0.00	59.50	3.9	14,449	0.03%
2023/02/10	2.6	58.76	20	58.90	58.90	-17.4	14,442	-0.12%
2023/02/09	0.1	59.14	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	0.4	59.30	0	0.00	59.20	0.4	14,506	0.00%
2023/02/07	0	59.60	13.2	59.90	59.40	-13.2	14,443	-0.09%
2023/02/06	0.6	59.34	0	0.00	59.40	0.6	14,380	0.00%
2023/02/03	1	59.91	0	0.00	59.80	1	14,258	0.01%
2023/02/02	200.5	60.65	1.1	60.69	60.50	199.5	14,283	1.40%	大買/鉅額交易
2023/02/01	1.1	60.01	12	59.72	60.00	-10.8	14,100	-0.08%
2023/01/31	1	60.40	0.1	60.37	60.20	0.9	14,018	0.01%
2023/01/30	3.2	60.67	1	61.29	61.00	2.2	13,815	0.02%
2023/01/17	0	0.00	52.1	59.79	59.80	-52.1	13,454	-0.39%
2023/01/16	0	0.00	6	59.32	59.40	-6	13,298	-0.05%
2023/01/13	1	58.84	8	58.95	58.70	-7	13,228	-0.05%
2023/01/12	0	58.70	4	58.73	58.90	-4	13,367	-0.03%
2023/01/11	6.3	58.11	4	58.30	58.10	2.3	13,519	0.02%
2023/01/10	33	58.81	2.5	58.91	59.20	30.5	13,552	0.23%
2023/01/09	50	59.50	6.3	59.38	59.60	43.7	13,546	0.32%
2023/01/06	5	58.23	5.2	58.45	58.50	-0.2	13,433	0.00%
2023/01/05	0.1	57.93	5	58.26	58.50	-4.9	13,640	-0.04%
2023/01/04	1	57.19	0	0.00	57.20	1	13,576	0.01%
2023/01/03	30	56.50	1.2	56.69	56.40	28.9	13,773	0.21%
2022/12/30	0	0.00	2	56.65	56.30	-2	13,759	-0.01%
2022/12/29	41.1	56.00	0	0.00	56.00	41.1	13,846	0.30%
2022/12/27	0	0.00	2.2	57.19	57.10	-2.2	14,063	-0.02%
2022/12/26	1.2	56.88	1	56.90	56.80	0.2	14,274	0.00%
2022/12/23	3.3	56.60	4.1	56.78	56.70	-0.8	14,784	-0.01%
2022/12/22	1	56.20	1	56.70	56.80	0	15,006	0.00%
2022/12/21	2.1	55.91	4	56.43	56.20	-2	15,258	-0.01%
2022/12/20	6.8	55.87	0.1	56.20	56.20	6.7	15,379	0.04%
2022/12/19	1	56.50	3	56.57	56.60	-2	15,446	-0.01%
2022/12/16	4.5	56.49	0	0.00	56.10	4.5	15,360	0.03%
2022/12/15	13.6	57.25	13	56.79	57.30	0.6	15,307	0.00%
2022/12/14	0	0.00	3	57.97	57.50	-3	15,496	-0.02%
2022/12/13	1	58.10	104.1	57.61	57.60	-103	15,523	-0.66%	大賣/鉅額交易
2022/12/12	105.1	57.17	6	57.57	57.50	99.1	15,523	0.64%	大買/
2022/12/09	2	57.70	30.1	57.60	57.50	-28	15,492	-0.18%
2022/12/08	1.2	57.74	0	0.00	57.00	1.2	15,543	0.01%
2022/12/07	0	58.37	0	0.00	58.20	0	15,569	0.00%
2022/12/06	1.9	58.46	2.5	58.42	58.40	-0.6	15,598	0.00%
2022/12/05	6.5	59.55	114	59.59	59.20	-107.5	15,665	-0.69%	大賣/鉅額交易
2022/12/02	11.2	60.52	4	60.30	60.10	7.2	15,697	0.05%
2022/12/01	7	60.97	3	61.07	60.40	4	15,818	0.03%
2022/11/30	6.7	60.43	6.1	60.59	60.80	0.6	15,651	0.00%
2022/11/29	4	59.08	12.6	58.86	59.60	-8.6	15,187	-0.06%
2022/11/28	3	57.53	0.1	58.00	57.90	2.9	14,933	0.02%
2022/11/25	0	57.80	13.6	57.85	57.90	-13.6	14,874	-0.09%
2022/11/24	101.6	57.50	0	0.00	57.70	101.6	14,815	0.69%	大買/鉅額交易
2022/11/23	0.1	56.00	5	56.96	57.10	-4.9	14,784	-0.03%
2022/11/22	0.1	55.35	25	55.85	55.90	-24.9	14,719	-0.17%
2022/11/21	1.1	55.04	2	55.20	55.50	-0.9	14,781	-0.01%
2022/11/18	0.2	55.40	0	0.00	55.30	0.2	14,865	0.00%
2022/11/17	1	55.20	0	0.00	55.50	1	14,939	0.01%
2022/11/16	1	55.89	2	55.60	55.50	-1	15,000	-0.01%
2022/11/15	0	55.90	3.1	56.01	56.40	-3.1	14,972	-0.02%
2022/11/14	5	56.20	17.7	55.98	56.30	-12.7	14,896	-0.09%
2022/11/11	0	54.40	4.5	55.19	55.50	-4.4	14,748	-0.03%
2022/11/10	0.6	53.00	0	0.00	52.80	0.6	14,303	0.00%
2022/11/09	2	53.80	0	0.00	53.70	2	14,324	0.01%
2022/11/08	1	53.10	1	53.19	53.20	0	14,272	0.00%
2022/11/07	0	0.00	1.2	52.37	52.80	-1.2	14,314	-0.01%
2022/11/04	0	51.70	1	51.50	51.50	-1	14,616	-0.01%
2022/11/03	0.1	51.40	0.4	51.71	51.70	-0.3	14,659	0.00%
2022/11/02	0.1	51.81	0.2	52.00	51.90	0	14,696	0.00%
2022/11/01	1.1	51.78	3.8	51.68	52.00	-2.7	14,820	-0.02%
2022/10/31	0.2	51.49	2.4	51.43	51.00	-2.2	15,003	-0.01%
2022/10/28	1.2	51.33	2.1	51.32	51.50	-0.9	15,117	-0.01%
2022/10/27	0	0.00	1.9	51.12	51.10	-1.9	15,265	-0.01%
2022/10/26	0	0.00	1	50.60	50.40	-1	15,365	-0.01%
2022/10/25	2	49.45	0	0.00	49.95	2	15,349	0.01%
2022/10/21	0	49.90	0.2	49.75	49.65	-0.2	15,610	0.00%
2022/10/20	1	49.30	3.5	49.78	49.95	-2.5	16,274	-0.02%
2022/10/19	1.2	50.53	5.1	50.52	50.40	-3.9	16,593	-0.02%
2022/10/18	0	50.20	4	49.30	50.50	-4	16,666	-0.02%
2022/10/17	2	47.93	2	48.30	48.70	0	16,711	0.00%
2022/10/14	3.2	48.71	0.2	48.70	48.45	3	16,847	0.02%
2022/10/13	5.4	48.90	1	48.25	48.15	4.4	17,060	0.03%
2022/10/12	8	49.36	12	49.38	49.60	-4	17,138	-0.02%
2022/10/11	5.2	49.66	0	0.00	49.50	5.2	17,391	0.03%
2022/10/07	0	50.57	0	0.00	50.70	0	17,483	0.00%
2022/10/06	11.2	50.51	0	0.00	50.70	11.2	17,702	0.06%
2022/10/05	3	50.40	2	50.60	50.60	1	17,977	0.01%
2022/10/04	0	48.95	0.1	49.40	49.45	-0.1	18,198	0.00%
2022/10/03	3.5	49.19	2	49.50	48.90	1.5	18,097	0.01%
2022/09/30	3.7	49.55	1	50.00	49.90	2.7	18,121	0.02%
2022/09/29	3.1	50.12	0	0.00	50.30	3.1	17,935	0.02%
2022/09/28	3.2	50.49	1.3	50.44	50.10	2	17,904	0.01%
2022/09/27	3.3	51.98	0.1	53.00	51.90	3.2	17,867	0.02%
2022/09/26	5.4	52.65	0	0.00	52.90	5.4	17,813	0.03%
2022/09/23	7.2	54.13	0	0.00	53.80	7.2	17,932	0.04%
2022/09/22	10.9	53.81	0	0.00	54.40	10.9	18,087	0.06%
2022/09/21	6.2	56.85	0	0.00	56.50	6.2	17,955	0.03%
2022/09/20	10.1	56.90	0	0.00	56.90	10.1	17,821	0.06%
2022/09/19	1	56.70	0	0.00	56.80	1	17,853	0.01%
2022/09/16	0.1	56.60	8	56.40	56.50	-7.9	17,869	-0.04%
2022/09/15	1.1	56.73	0	0.00	56.80	1.1	17,757	0.01%
2022/09/14	6.6	56.69	0	0.00	56.70	6.6	17,795	0.04%
2022/09/13	3	57.80	0.1	58.00	57.70	3	17,951	0.02%
2022/09/12	2	57.10	0	0.00	57.30	2	18,122	0.01%
2022/09/08	2.1	56.22	2	56.45	56.50	0.1	18,203	0.00%
2022/09/07	0.1	56.40	1	56.80	56.10	-0.9	18,272	0.00%
2022/09/06	10.1	56.80	0.2	57.10	56.90	9.9	18,236	0.05%
2022/09/05	3.1	56.51	4	56.50	56.60	-0.9	18,410	0.00%
2022/09/02	13.1	56.68	2.2	56.73	56.60	10.9	18,653	0.06%
2022/09/01	3.2	56.72	0	0.00	57.10	3.2	18,831	0.02%
2022/08/30	0.4	57.57	0	0.00	57.30	0.4	18,747	0.00%
2022/08/29	4.6	57.69	12	57.30	57.60	-7.4	18,924	-0.04%
2022/08/26	1.2	58.71	0	0.00	58.50	1.2	18,938	0.01%
2022/08/25	0.6	58.63	0.4	58.50	58.30	0.2	18,981	0.00%
2022/08/24	3	58.20	0	0.00	58.30	3	19,096	0.02%
2022/08/23	2.5	58.30	1	58.40	58.20	1.5	20,315	0.01%
2022/08/22	2.6	59.01	1.2	58.85	58.80	1.4	20,608	0.01%
2022/08/19	0.1	59.85	0	0.00	60.00	0.1	20,843	0.00%
2022/08/18	1.3	59.92	2	59.90	60.00	-0.7	21,181	0.00%
2022/08/16	0	60.10	4	59.90	60.00	-4	21,915	-0.02%
2022/08/15	18.1	60.01	1	60.10	60.10	17.1	22,460	0.08%
2022/08/12	1	59.90	0	0.00	60.00	1	22,599	0.00%
2022/08/11	3.1	59.59	7	59.89	59.90	-3.9	22,914	-0.02%
2022/08/10	0.1	58.30	3	57.93	58.20	-2.9	23,040	-0.01%
2022/08/09	5	58.40	0	0.00	57.90	5	23,536	0.02%
2022/08/08	3	57.63	5.1	57.83	58.10	-2.1	24,189	-0.01%
2022/08/05	3.1	56.42	0	0.00	57.00	3.1	24,727	0.01%
2022/08/04	7	55.99	0	0.00	56.00	7	25,216	0.03%
2022/08/03	5	55.82	0	0.00	56.60	5	25,415	0.02%
2022/08/02	2.5	55.95	1	56.60	56.60	1.5	25,976	0.01%
2022/08/01	0	0.00	1	56.50	56.60	-1	26,481	0.00%
2022/07/29	4.1	56.10	0	0.00	56.10	4.1	27,374	0.01%
2022/07/28	3	56.10	0	0.00	56.30	3	27,378	0.01%
2022/07/27	6.7	54.76	0	0.00	55.30	6.7	27,223	0.02%
2022/07/26	4.2	59.16	0	0.00	59.20	4.2	26,627	0.02%
2022/07/25	25	58.85	0	0.00	59.20	25	26,269	0.10%
2022/07/22	1.1	58.49	7	58.27	58.40	-5.9	26,169	-0.02%
2022/07/21	7.4	58.00	7	57.70	58.40	0.4	26,216	0.00%
2022/07/20	12.1	59.18	1.3	59.00	58.10	10.8	26,099	0.04%
2022/07/19	1	58.70	1	59.00	58.60	0	26,050	0.00%
2022/07/18	1	59.40	3	59.30	59.60	-2	25,942	-0.01%
2022/07/14	0.2	58.55	3	58.30	58.30	-2.8	25,586	-0.01%
2022/07/13	3.5	59.03	3.1	57.99	58.70	0.4	25,488	0.00%
2022/07/12	10.3	56.41	0	0.00	55.80	10.3	25,377	0.04%
2022/07/11	1	58.40	0	0.00	58.20	1	25,036	0.00%
2022/07/08	1.1	58.88	2	58.90	58.90	-0.9	25,076	0.00%
2022/07/07	0	0.00	1	59.60	59.20	-1	24,927	0.00%
2022/07/06	2	59.00	0	0.00	58.20	2	24,827	0.01%
2022/07/05	0	59.50	2	59.11	60.30	-2	24,783	-0.01%
2022/07/04	2	57.95	0.4	58.60	57.90	1.6	24,607	0.01%
2022/07/01	8.9	58.62	0	0.00	58.30	8.9	24,789	0.04%
2022/06/30	2.1	60.11	2.1	60.10	59.80	0	24,569	0.00%
2022/06/29	3.7	60.84	3	60.60	60.80	0.7	24,593	0.00%
2022/06/28	2	61.30	9	61.34	61.60	-7	24,565	-0.03%
2022/06/27	0	0.00	18	62.56	61.90	-18	24,701	-0.07%
2022/06/24	0.1	61.60	0.1	62.00	61.90	0	24,659	0.00%
2022/06/23	1	61.00	0	0.00	61.10	1	24,684	0.00%
2022/06/22	3.4	62.58	1	62.81	61.70	2.4	24,595	0.01%
2022/06/21	0	0.00	86	62.06	63.20	-86	24,682	-0.35%
2022/06/20	5	60.82	1	60.20	60.20	4	24,679	0.02%
2022/06/17	7	61.03	30	61.00	60.80	-23	24,543	-0.09%
2022/06/16	1	61.80	0	0.00	61.90	1	24,428	0.00%
2022/06/15	3	61.83	1	62.20	61.80	2	24,586	0.01%
2022/06/14	0	0.00	2	61.31	62.00	-2	24,679	-0.01%
2022/06/13	6.2	61.56	2	61.60	61.80	4.2	24,582	0.02%
2022/06/10	0.2	62.91	5	62.96	62.90	-4.8	24,422	-0.02%
2022/06/09	1.2	63.37	0.8	63.60	63.40	0.4	24,384	0.00%
2022/06/08	5	63.80	0	0.00	63.80	5	24,372	0.02%
2022/06/07	5.3	63.61	0.1	64.00	63.40	5.2	24,563	0.02%
2022/06/06	1.1	63.32	0	0.00	64.00	1.1	24,544	0.00%
2022/06/02	0.2	63.50	8	63.10	63.70	-7.8	25,130	-0.03%
2022/06/01	26.4	63.75	0	0.00	63.60	26.4	25,783	0.10%
2022/05/31	4	63.77	6.2	63.86	64.10	-2.2	25,952	-0.01%
2022/05/30	11.2	62.46	17	62.74	63.20	-5.8	24,693	-0.02%
2022/05/27	0.1	61.06	3	60.90	61.30	-3	24,505	-0.01%
2022/05/26	1	59.70	23	60.19	59.70	-22	24,455	-0.09%
2022/05/25	8.3	59.32	2	59.30	59.50	6.3	24,745	0.03%
2022/05/24	8.5	60.38	13	60.47	60.10	-4.5	24,729	-0.02%
2022/05/23	17.8	60.54	0	0.00	60.50	17.8	24,463	0.07%
2022/05/20	0.1	62.13	1.9	62.00	61.80	-1.9	24,138	-0.01%
2022/05/19	5.2	61.69	0	0.00	61.60	5.2	23,987	0.02%
2022/05/18	4	63.63	2	63.85	63.70	2	23,626	0.01%
2022/05/17	7.2	61.64	0	0.00	61.60	7.2	23,407	0.03%
2022/05/16	11.3	62.10	19	61.87	62.40	-7.7	23,070	-0.03%
2022/05/13	5	63.42	7.9	63.16	63.50	-2.9	22,557	-0.01%
2022/05/12	10.1	64.37	0	0.00	63.30	10.1	22,023	0.05%
2022/05/11	10.2	66.17	0	0.00	66.20	10.2	21,432	0.05%
2022/05/10	24.1	67.00	4	67.00	67.10	20.1	21,167	0.09%
2022/05/09	13.7	68.77	17	70.04	67.80	-3.3	20,607	-0.02%
2022/05/06	28.5	70.91	5.6	71.02	71.30	22.9	20,087	0.11%
2022/05/05	3.1	74.73	0	0.00	74.50	3.1	19,489	0.02%
2022/05/04	0	0.00	11.3	74.20	74.60	-11.3	19,498	-0.06%
2022/05/03	2.3	73.62	3.2	73.87	73.70	-1	19,964	0.00%
2022/04/29	0.4	74.21	1	73.90	74.40	-0.6	20,183	0.00%
2022/04/28	4	73.20	0	0.00	73.40	4	20,493	0.02%
2022/04/27	3.2	73.49	0	0.00	73.20	3.2	20,536	0.02%
2022/04/26	4	74.85	5	74.70	75.10	-1	20,477	0.00%
2022/04/25	1.1	74.18	3	74.50	74.80	-1.9	20,531	-0.01%
2022/04/22	7	73.90	2.4	74.12	75.90	4.6	20,641	0.02%
2022/04/21	0.1	74.39	0	0.00	74.60	0.1	20,967	0.00%
2022/04/20	0	74.00	0.3	74.02	74.90	-0.3	21,629	0.00%
2022/04/19	1	74.00	1.2	73.89	73.50	-0.2	22,024	0.00%
2022/04/18	0.2	73.99	0	0.00	73.90	0.2	23,113	0.00%
2022/04/15	2.1	75.21	0	0.00	75.10	2.1	23,008	0.01%
2022/04/14	1	75.90	2	76.00	75.60	-1	23,233	0.00%
2022/04/13	0	0.00	10.3	76.45	76.40	-10.3	23,341	-0.04%
2022/04/12	15.4	75.71	1.4	75.83	75.80	14	23,389	0.06%
2022/04/11	1.2	76.13	4.3	76.50	76.50	-3.1	23,312	-0.01%
2022/04/08	87	75.88	4	76.13	76.30	83	23,313	0.36%
2022/04/07	84.7	76.07	4	76.50	76.00	80.7	23,325	0.35%
2022/04/06	21.3	77.14	15.1	77.15	77.50	6.2	23,191	0.03%
2022/04/01	1.5	76.82	10.2	76.99	77.10	-8.8	23,165	-0.04%
2022/03/31	2.4	76.40	0.1	76.10	76.50	2.3	22,973	0.01%
2022/03/30	0	0.00	3	75.83	76.10	-3	22,906	-0.01%
2022/03/29	0	75.30	1	75.20	75.20	-1	22,733	0.00%
2022/03/28	2.2	74.77	0	75.30	75.10	2.2	22,732	0.01%
2022/03/25	1.1	75.03	0	0.00	75.00	1.1	22,702	0.00%
2022/03/24	2.3	75.01	0	0.00	75.50	2.3	22,799	0.01%
2022/03/23	8.2	75.93	14.8	75.89	75.90	-6.6	24,044	-0.03%
2022/03/22	3.1	73.90	5	73.90	74.30	-1.9	23,782	-0.01%
2022/03/21	1	74.01	0	0.00	74.30	1	23,744	0.00%
2022/03/18	5.2	75.13	0.1	75.40	74.30	5	23,722	0.02%
2022/03/17	0	0.00	3	74.50	74.80	-3	23,610	-0.01%
2022/03/16	3.1	73.00	1	72.70	73.10	2.1	23,482	0.01%
2022/03/15	0.1	72.58	2	72.30	72.70	-1.9	23,502	-0.01%
2022/03/14	5.1	72.95	0	0.00	72.70	5.1	23,667	0.02%
2022/03/11	10.1	72.84	34	72.80	72.70	-23.9	23,716	-0.10%
2022/03/10	7	73.02	6	73.63	73.80	1	23,731	0.00%
2022/03/09	4.8	71.80	0	0.00	71.70	4.8	23,650	0.02%
2022/03/08	15.6	70.26	19.5	70.23	70.60	-3.9	23,509	-0.02%
2022/03/07	17.1	71.87	12	71.60	71.70	5.1	22,942	0.02%
2022/03/04	22.2	74.57	5	74.62	74.40	17.2	22,811	0.08%
2022/03/03	4	75.75	0	75.90	75.60	4	22,695	0.02%
2022/03/02	3.1	75.54	11.4	75.63	75.60	-8.3	23,078	-0.04%
2022/03/01	18	75.12	15	75.23	76.20	3	22,997	0.01%
2022/02/25	23.8	74.99	86.1	75.00	75.10	-62.3	22,848	-0.27%
2022/02/24	11.1	75.83	11	75.93	75.90	0	22,426	0.00%
2022/02/23	4	76.50	1	76.40	76.50	3	22,153	0.01%
2022/02/22	33.4	76.39	1.5	76.60	76.50	31.9	22,435	0.14%
2022/02/21	3	77.37	1.4	77.56	77.60	1.6	22,575	0.01%
2022/02/18	4.1	77.90	3.6	78.06	77.80	0.5	23,102	0.00%
2022/02/17	9	78.18	4	78.48	78.20	5	23,247	0.02%
2022/02/16	7	77.21	23	77.57	77.80	-16	23,189	-0.07%
2022/02/15	6	76.87	6.6	77.15	76.60	-0.6	23,115	0.00%
2022/02/14	14.2	76.16	5	76.12	76.10	9.2	23,054	0.04%
2022/02/11	2	77.05	0	0.00	77.30	2	23,073	0.01%
2022/02/10	1	77.10	3	77.00	77.40	-2	23,110	-0.01%
2022/02/09	8	76.78	7	76.91	77.10	1	23,163	0.00%
2022/02/08	7	77.01	1.8	77.24	76.80	5.2	23,129	0.02%
2022/02/07	10.4	75.98	1.2	76.62	77.10	9.2	23,051	0.04%
2022/01/26	22.1	75.51	27	75.61	75.60	-4.9	22,821	-0.02%
2022/01/25	9.2	75.54	8.8	75.33	75.50	0.3	23,018	0.00%
2022/01/24	1.6	76.03	50.5	76.19	76.50	-48.9	22,773	-0.21%
2022/01/21	8.2	76.79	3.4	77.00	76.70	4.8	23,084	0.02%
2022/01/20	7.1	78.55	30	78.33	78.30	-22.9	22,715	-0.10%
2022/01/19	0.1	79.09	10.1	79.30	78.80	-10	22,644	-0.04%
2022/01/18	0	0.00	3	79.37	79.40	-3	22,617	-0.01%
2022/01/17	16.2	79.60	20	78.80	78.90	-3.8	22,492	-0.02%
2022/01/14	2.9	80.46	13	80.53	80.40	-10.2	22,259	-0.05%
2022/01/13	22	80.33	28.3	81.13	81.60	-6.3	21,985	-0.03%
2022/01/12	3	79.58	6	79.92	80.00	-3	21,365	-0.01%
2022/01/11	37.6	79.36	24.4	78.39	79.90	13.2	20,931	0.06%
2022/01/10	0.6	76.07	2.1	76.15	76.40	-1.5	19,839	-0.01%
2022/01/07	1.9	75.90	1.1	76.49	75.70	0.8	19,874	0.00%
2022/01/06	3.1	75.47	0.2	75.60	75.90	2.9	19,670	0.01%
2022/01/05	0.1	75.60	0	0.00	75.70	0.1	19,602	0.00%
2022/01/03	7.1	75.64	5.8	75.63	75.30	1.3	19,625	0.01%
2021/12/30	8.1	76.40	4	76.50	76.30	4.1	19,745	0.02%
2021/12/29	0.6	76.35	9.4	76.41	76.60	-8.8	19,899	-0.04%
2021/12/28	4.2	75.57	12.1	75.61	75.90	-7.9	19,971	-0.04%
2021/12/27	4.1	75.25	9	75.40	75.20	-4.9	20,035	-0.02%
2021/12/24	0	0.00	3.1	75.17	75.20	-3.1	20,450	-0.02%
2021/12/23	1.4	74.82	0	0.00	74.80	1.4	20,499	0.01%
2021/12/22	6.2	74.46	2	74.60	74.40	4.2	20,660	0.02%
2021/12/21	23.1	74.92	7.1	74.41	74.80	16	20,663	0.08%
2021/12/20	9.2	74.27	5	74.40	74.10	4.2	20,665	0.02%
2021/12/17	1.9	74.80	2.3	74.98	74.30	-0.4	20,632	0.00%
2021/12/16	6	74.73	5.4	74.89	74.90	0.6	19,329	0.00%
2021/12/15	2.9	74.69	1.3	74.97	74.60	1.5	19,813	0.01%
2021/12/14	3	74.97	0.6	75.10	74.90	2.4	20,293	0.01%
2021/12/13	4.1	75.88	5.4	76.30	75.70	-1.3	20,323	-0.01%
2021/12/10	1.8	76.08	7.4	76.09	75.90	-5.7	20,383	-0.03%
2021/12/09	0.4	75.80	10.7	75.82	76.00	-10.3	20,596	-0.05%
2021/12/08	1.8	75.18	17.8	75.58	76.00	-16	21,110	-0.08%
2021/12/07	2.6	74.71	9.2	74.69	75.30	-6.6	20,922	-0.03%
2021/12/06	3	74.07	2	73.80	74.10	1	20,895	0.00%
2021/12/03	6	74.00	0	0.00	73.90	6	21,114	0.03%
2021/12/02	0	74.00	2	73.85	73.70	-2	21,136	-0.01%
2021/12/01	12.1	74.19	6.6	73.32	74.10	5.5	21,743	0.03%
2021/11/30	6.5	73.48	1	73.70	73.10	5.5	22,098	0.02%
2021/11/29	3.1	73.50	12	73.62	73.50	-8.9	21,815	-0.04%
2021/11/26	34.1	74.37	13	74.48	74.20	21.1	21,766	0.10%
2021/11/25	1.2	74.25	0.2	74.60	74.30	1	21,798	0.00%
2021/11/24	5.5	74.52	1	74.60	74.40	4.5	22,013	0.02%
2021/11/23	2.1	74.42	0	0.00	74.30	2.1	22,200	0.01%
2021/11/22	1.7	74.45	0	0.00	74.40	1.7	22,115	0.01%
2021/11/19	40.8	75.43	1.2	75.52	74.80	39.7	22,104	0.18%
2021/11/18	9.7	76.40	5.5	76.67	76.40	4.2	22,093	0.02%
2021/11/17	27.7	74.48	14.7	75.29	76.10	12.9	22,097	0.06%
2021/11/16	1.4	73.58	2	73.60	74.00	-0.6	21,727	0.00%
2021/11/15	14.1	73.96	10.5	74.17	74.00	3.5	21,793	0.02%
2021/11/12	14	73.22	1	73.60	73.30	13	21,758	0.06%
2021/11/11	3	73.00	1.1	73.29	73.00	1.9	21,928	0.01%
2021/11/10	5.1	72.91	2	73.10	73.00	3.1	22,005	0.01%
2021/11/09	5.7	73.16	3.4	73.37	73.10	2.3	21,976	0.01%
2021/11/08	8.2	73.39	24.4	73.08	73.60	-16.2	22,005	-0.07%
2021/11/05	20.9	72.16	7.2	72.06	72.50	13.7	22,472	0.06%
2021/11/04	0	72.80	22.1	72.80	72.50	-22	22,426	-0.10%
2021/11/03	3.2	72.67	5	72.64	72.70	-1.8	22,518	-0.01%
2021/11/02	4.5	72.92	3.4	72.98	72.60	1.1	22,465	0.00%
2021/11/01	3.2	73.09	12	73.10	73.10	-8.8	22,134	-0.04%
2021/10/29	6.9	73.53	37.7	73.58	73.60	-30.8	21,917	-0.14%
2021/10/28	0	74.70	0.6	74.70	74.50	-0.6	21,354	0.00%
2021/10/27	2.4	74.79	4.3	74.69	75.00	-1.9	21,533	-0.01%
2021/10/26	1.6	74.89	3	75.30	75.50	-1.4	21,825	-0.01%
2021/10/25	1.1	74.59	20.3	74.31	74.80	-19.2	21,970	-0.09%
2021/10/22	2.1	74.31	0	0.00	74.10	2.1	22,412	0.01%
2021/10/21	1	75.10	3.5	74.54	74.80	-2.5	22,994	-0.01%
2021/10/20	1.1	74.77	3	74.40	74.30	-1.9	23,928	-0.01%
2021/10/19	6.2	74.97	2	75.50	74.80	4.2	24,513	0.02%
2021/10/18	1	75.30	0	0.00	75.10	1	25,018	0.00%
2021/10/15	0	75.00	1	75.40	75.10	-1	25,417	0.00%
2021/10/14	1	74.80	1	75.00	74.40	0	25,773	0.00%
2021/10/13	10	74.40	2.1	74.26	74.50	8	26,599	0.03%
2021/10/12	7.3	74.29	2.2	74.18	74.80	5.1	27,409	0.02%
2021/10/07	0	0.00	2	76.30	75.50	-2	28,192	-0.01%
2021/10/06	2	74.01	3	75.00	74.70	-1	28,474	0.00%
2021/10/05	8.1	73.45	11	73.45	73.80	-2.9	29,237	-0.01%
2021/10/04	3	74.41	1.1	75.45	74.40	1.9	29,236	0.01%
2021/10/01	21.2	75.24	1	75.00	75.40	20.2	29,267	0.07%
2021/09/30	1	76.80	1.3	76.76	76.70	-0.3	28,911	0.00%
2021/09/29	4.2	76.68	0	0.00	76.70	4.2	28,935	0.01%
2021/09/28	4	77.20	0.2	77.80	77.50	3.7	28,835	0.01%
2021/09/27	0.1	77.80	0	0.00	77.70	0.1	28,897	0.00%
2021/09/24	4.1	77.43	1	77.50	77.50	3.1	28,910	0.01%
2021/09/23	1.2	77.54	1	77.70	77.40	0.2	29,021	0.00%
2021/09/22	14.1	76.68	2	77.20	77.10	12.1	29,044	0.04%
2021/09/17	7.4	79.72	7	79.70	78.80	0.4	28,590	0.00%
2021/09/16	12.1	81.62	0	0.00	80.70	12.1	28,189	0.04%
2021/09/15	1	80.50	2.1	81.38	81.40	-1.1	28,051	0.00%
2021/09/14	1.3	80.98	1	81.10	80.80	0.3	27,943	0.00%
2021/09/13	3	80.43	17.1	80.09	81.40	-14.1	27,843	-0.05%
2021/09/10	1	77.31	4	77.65	77.60	-3	27,755	-0.01%
2021/09/09	4	76.65	1	76.90	77.40	3	28,035	0.01%
2021/09/08	7.4	77.46	0	0.00	77.40	7.4	27,917	0.03%
2021/09/07	12.2	77.50	11	78.28	78.10	1.2	27,716	0.00%
2021/09/06	29.3	77.90	12.5	78.17	77.20	16.8	27,656	0.06%
2021/09/03	4	84.69	7.6	84.77	84.80	-3.6	27,059	-0.01%
2021/09/02	4.3	83.34	2	83.50	82.70	2.3	26,702	0.01%
2021/09/01	2.5	84.38	2	85.15	84.20	0.5	26,371	0.00%
2021/08/31	7	83.97	3.4	84.35	85.00	3.6	26,181	0.01%
2021/08/30	2.5	84.24	23.1	83.73	84.80	-20.6	25,889	-0.08%
2021/08/27	22	81.74	3.5	81.99	83.50	18.5	25,694	0.07%
2021/08/26	1.5	80.77	2	80.85	81.30	-0.5	25,664	0.00%
2021/08/25	0.3	80.37	2	80.80	80.80	-1.7	25,798	-0.01%
2021/08/24	0	78.96	2.2	79.20	80.40	-2.2	25,725	-0.01%
2021/08/23	13	78.62	6	79.23	79.00	7	25,584	0.03%
2021/08/20	2.4	76.27	2	76.70	76.50	0.4	25,472	0.00%
2021/08/19	0	0.00	7.5	77.10	77.00	-7.5	26,040	-0.03%
2021/08/18	0.2	77.50	1	77.50	78.00	-0.8	25,902	0.00%
2021/08/17	0	0.00	36	77.43	78.20	-36	26,016	-0.14%
2021/08/16	2	76.90	0	0.00	76.50	2	25,957	0.01%
2021/08/13	34	77.91	4	77.98	78.10	30	26,571	0.11%
2021/08/12	4	78.90	7	78.79	78.80	-3	26,794	-0.01%
2021/08/11	5.1	78.53	23.3	79.12	79.20	-18.1	27,129	-0.07%
2021/08/09	0	75.50	0	75.70	76.10	0	28,302	0.00%
2021/08/06	2.5	76.01	2	76.40	76.00	0.5	28,733	0.00%
2021/08/05	0	76.20	0	0.00	76.30	0	29,698	0.00%
2021/08/04	2.3	76.19	0	0.00	76.30	2.3	31,868	0.01%
2021/08/03	3.1	76.23	0.5	76.60	76.40	2.6	33,264	0.01%
2021/08/02	3	74.73	50	75.30	76.50	-47	34,382	-0.14%
2021/07/30	53.6	74.73	11.1	75.28	75.00	42.6	34,549	0.12%
2021/07/29	2.1	75.52	2	76.35	75.80	0.1	34,671	0.00%
2021/07/28	2.1	74.89	1	75.20	75.60	1.1	35,189	0.00%
2021/07/27	12.5	76.78	3.6	76.35	76.40	8.9	35,754	0.02%
2021/07/26	29.8	80.86	5.2	79.73	78.50	24.7	36,651	0.07%
2021/07/23	7.2	84.25	2.1	84.17	85.00	5.1	35,783	0.01%
2021/07/22	4.6	83.08	3.4	83.57	84.10	1.2	35,413	0.00%
2021/07/21	2.4	81.33	5	81.78	81.80	-2.6	35,067	-0.01%
2021/07/20	13	81.49	2.3	81.21	81.50	10.7	35,157	0.03%
2021/07/19	20.2	83.11	0.4	84.30	83.00	19.8	34,832	0.06%
2021/07/16	4.6	82.05	21.2	81.91	82.90	-16.6	34,503	-0.05%
2021/07/15	5.5	79.29	9	79.33	79.50	-3.5	33,951	-0.01%
2021/07/14	9.6	77.15	4	77.38	78.10	5.6	33,901	0.02%
2021/07/13	12.3	77.00	1.3	77.08	76.20	11	33,916	0.03%
2021/07/12	4.6	76.89	9.2	77.95	76.10	-4.6	33,786	-0.01%
2021/07/09	1.1	74.02	12	74.22	74.20	-10.9	33,694	-0.03%
2021/07/08	2	74.65	4	74.68	74.80	-2	33,692	-0.01%
2021/07/07	1	73.80	0	0.00	74.00	1	33,896	0.00%
2021/07/05	0	0.00	3	73.67	73.90	-3	34,315	-0.01%
2021/07/02	1	73.30	0	0.00	72.90	1	34,431	0.00%
2021/07/01	2	73.80	2	73.50	73.40	0	34,570	0.00%
2021/06/30	0.1	73.90	3.1	73.73	73.90	-3	34,764	-0.01%
2021/06/29	2	72.30	7	72.57	72.60	-5	35,045	-0.01%
2021/06/28	1	72.90	52.2	73.02	73.20	-51.2	35,424	-0.14%
2021/06/25	0	0.00	9	73.09	72.90	-9	35,800	-0.03%
2021/06/24	10	71.90	11	71.81	71.90	-1	35,812	0.00%
2021/06/23	0	0.00	3	71.50	71.80	-3	36,140	-0.01%
2021/06/22	4	70.53	0	0.00	70.70	4	36,335	0.01%
2021/06/21	14.1	69.96	15	69.90	70.00	-0.9	36,352	0.00%
2021/06/18	12.3	71.68	1	71.70	71.30	11.3	36,089	0.03%
2021/06/17	2	72.20	0	0.00	72.30	2	35,879	0.01%
2021/06/16	0	72.90	0	0.00	72.60	0	36,428	0.00%
2021/06/15	2	73.00	0	0.00	73.00	2	36,476	0.01%
2021/06/11	1	73.80	0	0.00	73.80	1	36,693	0.00%
2021/06/10	0	0.00	2	73.80	73.80	-2	36,729	-0.01%
2021/06/09	1	72.80	4	73.00	72.90	-3	37,125	-0.01%
2021/06/07	0	0.00	1	73.30	73.20	-1	38,854	0.00%
2021/06/04	6	72.70	1	72.60	72.90	5	39,203	0.01%
2021/06/03	10	74.02	0	74.00	73.60	10	39,914	0.03%
2021/06/02	2.1	74.35	3.2	73.43	74.50	-1.1	40,087	0.00%
2021/06/01	4.1	72.30	30	72.41	73.00	-25.9	39,920	-0.06%
2021/05/31	0	0.00	7.1	72.30	72.30	-7.1	40,115	-0.02%
2021/05/28	4	71.55	5	72.12	72.00	-1	40,194	0.00%
2021/05/27	4	70.50	2	70.60	71.60	2	40,267	0.00%
2021/05/26	2	71.40	2	71.25	71.60	0	40,456	0.00%
2021/05/25	15	71.97	9	71.97	71.90	6	41,177	0.01%
2021/05/24	7	71.37	1	71.70	72.00	6	41,309	0.01%
2021/05/21	7	72.67	6	72.22	72.00	1	41,400	0.00%
2021/05/20	2	69.70	4	70.10	70.20	-2	40,820	0.00%
2021/05/19	5.4	71.25	5	70.60	70.60	0.4	40,702	0.00%
2021/05/18	4.5	70.39	17	70.33	71.40	-12.5	40,660	-0.03%
2021/05/17	8.5	67.15	39.1	67.15	65.60	-30.7	40,601	-0.08%
2021/05/14	18.1	70.15	14	70.04	69.60	4.1	39,774	0.01%
2021/05/13	11.4	69.28	20.2	68.92	68.60	-8.8	39,246	-0.02%
2021/05/12	59.7	69.05	28.1	68.99	70.00	31.6	38,421	0.08%
2021/05/11	82.2	76.57	15	76.04	74.80	67.2	36,694	0.18%
2021/05/10	5.2	75.30	19	75.24	76.60	-13.8	35,260	-0.04%
2021/05/07	0	0.00	9	70.69	70.80	-9	34,384	-0.03%
2021/05/06	2.2	69.49	4.6	69.62	69.60	-2.4	34,193	-0.01%
2021/05/05	10	69.24	24	69.85	69.50	-14	33,736	-0.04%
2021/05/04	22.4	67.51	11	67.78	67.40	11.4	33,156	0.03%
2021/05/03	37.8	69.94	30	69.85	68.80	7.8	32,463	0.02%
2021/04/29	7	64.24	6	64.48	64.20	1	31,048	0.00%
2021/04/28	9	65.29	4	65.15	65.10	5	30,854	0.02%
2021/04/27	1	64.20	3.5	64.17	64.90	-2.5	30,724	-0.01%
2021/04/26	4	62.53	14.1	63.91	64.10	-10.1	30,536	-0.03%
2021/04/23	1	61.20	0	0.00	61.30	1	30,234	0.00%
2021/04/22	7	61.31	3	60.90	61.10	4	30,326	0.01%
2021/04/21	3	61.00	5	61.10	61.40	-2	30,017	-0.01%
2021/04/20	8	61.53	0	0.00	61.80	8	30,043	0.03%
2021/04/19	4	61.25	25	61.13	61.80	-21	30,178	-0.07%
2021/04/16	20	59.45	5.3	59.62	60.00	14.7	30,110	0.05%
2021/04/15	8	58.60	12.1	59.07	60.00	-4.1	30,284	-0.01%
2021/04/14	9.1	57.10	4	57.03	57.10	5.1	29,598	0.02%
2021/04/13	4	58.28	5	58.20	57.80	-1	29,559	0.00%
2021/04/12	16.5	57.73	123.5	57.99	58.00	-107	29,197	-0.37%	大賣/鉅額交易
2021/04/09	100.1	56.60	4	56.30	56.40	96.1	28,971	0.33%
2021/04/08	3.2	57.10	2	56.90	56.90	1.2	28,985	0.00%
2021/04/07	25.2	57.01	24	57.48	57.50	1.2	29,180	0.00%
2021/04/06	44.1	57.64	2	57.90	57.30	42.1	28,913	0.15%
2021/04/01	15	57.65	121	57.70	57.80	-106	28,624	-0.37%	大賣/鉅額交易
2021/03/30	1	56.00	9	55.98	56.80	-8	27,757	-0.03%
2021/03/29	2	55.80	2	55.90	55.90	0	27,361	0.00%
2021/03/26	0	0.00	6	55.40	55.50	-6	27,328	-0.02%
2021/03/25	2	55.40	7.1	55.28	55.30	-5.1	27,357	-0.02%
2021/03/24	40	54.88	20	54.40	54.40	20	27,212	0.07%
2021/03/23	0	0.00	6	54.60	54.50	-6	27,030	-0.02%
2021/03/22	20.1	53.52	1.1	53.90	53.90	19	26,920	0.07%
2021/03/19	5	53.56	40	53.70	53.70	-35	27,234	-0.13%
2021/03/18	2	55.10	0.5	54.40	54.40	1.5	26,995	0.01%
2021/03/17	21.1	55.22	4	54.63	54.50	17.1	27,457	0.06%
2021/03/16	23	55.30	31	55.41	55.40	-8	27,420	-0.03%
2021/03/15	101	55.40	43	55.60	55.50	58	27,388	0.21%	大買/
2021/03/12	9.1	55.00	6	54.98	54.90	3.1	27,099	0.01%
2021/03/11	104	56.34	108	56.47	55.40	-4	26,922	-0.01%	大買/大賣/
2021/03/10	40	53.70	21	53.90	54.00	19	25,773	0.07%
2021/03/09	84	53.27	44	53.30	53.70	40	25,454	0.16%
2021/03/08	14	52.30	12	52.23	52.10	2	24,877	0.01%
2021/03/05	6	50.05	4	50.60	50.80	2	24,534	0.01%
2021/03/04	4	50.28	10	50.30	50.60	-6	25,238	-0.02%
2021/03/03	10	51.00	0	0.00	51.00	10	25,089	0.04%
2021/03/02	1	50.10	124	50.79	50.10	-123	24,982	-0.49%	大賣/鉅額交易
2021/02/26	177	50.61	5	50.40	49.90	172	24,694	0.70%	大買/鉅額交易
2021/02/25	100	50.85	113	51.71	51.70	-13	23,847	-0.05%	大賣/
2021/02/24	12	50.06	10	50.02	50.00	2	23,128	0.01%
2021/02/23	0	0.00	6	49.39	49.75	-6	22,937	-0.03%
2021/02/22	5	49.20	2	49.60	48.95	3	22,702	0.01%
2021/02/19	4	49.15	11	48.80	49.10	-7	22,644	-0.03%
2021/02/18	1	49.20	134	49.65	49.20	-133	22,724	-0.59%	大賣/鉅額交易
2021/02/17	1	49.15	15.1	48.70	48.90	-14.1	22,516	-0.06%
2021/02/05	2	47.00	0	0.00	46.90	2	21,815	0.01%
2021/02/04	2	47.10	0	0.00	47.10	2	22,053	0.01%
2021/02/03	0.6	47.40	23	47.32	47.60	-22.4	22,835	-0.10%
2021/02/02	0	0.00	14	47.00	47.25	-14	22,979	-0.06%
2021/02/01	1	45.95	2	46.00	45.95	-1	22,665	0.00%
2021/01/29	9	45.80	0	0.00	45.55	9	22,644	0.04%
2021/01/28	3	46.13	2	46.50	46.20	1	22,410	0.00%
2021/01/27	0	0.00	2	46.78	46.80	-2	22,191	-0.01%
2021/01/26	7	46.63	0	0.00	46.50	7	22,119	0.03%
2021/01/25	22	47.65	11	47.18	47.40	11	21,928	0.05%
2021/01/22	130	46.42	11	46.45	46.25	119	21,726	0.55%	大買/鉅額交易
2021/01/21	8	46.26	6	46.52	46.20	2	21,634	0.01%
2021/01/20	17.2	46.53	0	0.00	46.20	17.2	21,583	0.08%
2021/01/18	49	46.79	0.5	46.95	46.95	48.5	21,305	0.23%
2021/01/15	9	47.87	1	48.30	47.60	8	21,046	0.04%
2021/01/14	1	48.45	8	48.41	48.45	-7	20,910	-0.03%
2021/01/13	2.7	48.05	10	48.05	48.30	-7.3	20,703	-0.04%
2021/01/12	6	47.98	56.8	47.71	47.75	-50.8	20,349	-0.25%
2021/01/11	10	47.52	5	47.80	47.40	5	19,832	0.03%
2021/01/08	5	47.32	48.6	47.29	47.45	-43.6	19,420	-0.22%
2021/01/06	0.6	45.72	0	0.00	45.60	0.6	18,827	0.00%
2021/01/05	0	0.00	5	46.25	46.35	-5	18,643	-0.03%
2021/01/04	3	46.22	3	46.33	46.25	0	18,599	0.00%
2020/12/31	2	46.50	11	46.64	46.75	-9	18,506	-0.05%
2020/12/30	5	46.45	5	46.55	46.90	0	18,315	0.00%
2020/12/28	0	0.00	2	45.43	45.55	-2	18,096	-0.01%
2020/12/25	1	45.50	2	45.60	45.50	-1	18,122	-0.01%
2020/12/24	2.3	45.84	1	45.45	45.55	1.3	18,141	0.01%
2020/12/23	2	44.63	0	0.00	44.80	2	17,948	0.01%
2020/12/22	52	45.15	0	0.00	44.90	52	17,960	0.29%
2020/12/21	5.1	45.40	3	45.38	45.50	2.1	18,211	0.01%
2020/12/18	1.9	46.23	2	46.50	46.00	-0.1	18,064	0.00%
2020/12/17	3	46.30	1	46.30	46.20	2	17,979	0.01%
2020/12/16	3.1	46.30	5	46.33	46.35	-1.9	18,050	-0.01%
2020/12/15	3.1	45.88	0	0.00	45.85	3.1	18,040	0.02%
2020/12/14	0.5	47.20	1	47.55	47.30	-0.5	17,640	0.00%
2020/12/11	2	47.33	14	47.37	47.20	-12	17,326	-0.07%
2020/12/10	0	0.00	57	45.32	45.65	-57	16,697	-0.34%
2020/12/09	8	45.09	0	0.00	45.10	8	16,532	0.05%
2020/12/08	51.2	44.86	0	0.00	45.40	51.2	16,584	0.31%
2020/12/07	1	45.25	6.1	45.43	45.60	-5.1	16,494	-0.03%
2020/12/04	2	45.03	2	44.95	45.15	0	16,320	0.00%
2020/12/03	3	44.55	2	44.65	44.45	1	16,105	0.01%
2020/12/02	2	44.50	0	0.00	44.55	2	15,890	0.01%
2020/12/01	9	44.67	0	0.00	44.80	9	15,675	0.06%
2020/11/30	7	45.21	1	44.80	44.30	6	15,570	0.04%
2020/11/26	2	45.50	3	45.63	45.60	-1	14,746	-0.01%
2020/11/24	6	45.07	1	45.00	44.95	5	14,637	0.03%
2020/11/23	32	45.49	16	45.32	45.50	16	14,581	0.11%
2020/11/20	0	0.00	1	44.50	44.90	-1	14,590	-0.01%
2020/11/19	0	0.00	1.2	45.29	45.25	-1.2	14,975	-0.01%
2020/11/18	0	0.00	4	45.54	45.50	-4	14,881	-0.03%
2020/11/17	0	0.00	5	45.59	45.55	-5	14,877	-0.03%
2020/11/16	1	45.60	7	45.65	45.55	-6	14,813	-0.04%
2020/11/13	2.1	45.34	0	0.00	45.30	2.1	14,784	0.01%
2020/11/12	12	45.00	5	45.17	45.20	7	14,647	0.05%
2020/11/11	5	44.85	41	45.27	45.55	-36	14,376	-0.25%
2020/11/10	0	0.00	14	43.55	43.60	-14	13,554	-0.10%
2020/11/09	0	0.00	41	42.44	42.70	-41	13,328	-0.31%
2020/11/05	0	0.00	1	41.75	41.65	-1	13,504	-0.01%
2020/11/03	0	0.00	2	41.50	41.60	-2	13,592	-0.01%
2020/10/30	1	40.60	0	0.00	40.70	1	13,672	0.01%
2020/10/29	6	40.84	0	0.00	40.75	6	13,549	0.04%
2020/10/28	1	41.15	0	0.00	41.35	1	13,517	0.01%
2020/10/27	2	41.28	0	0.00	41.30	2	13,626	0.01%
2020/10/26	10	41.55	20	41.53	41.70	-10	13,648	-0.07%
2020/10/23	0	0.00	1	41.40	41.40	-1	13,717	-0.01%
2020/10/22	0	0.00	1	41.55	41.50	-1	13,769	-0.01%
2020/10/21	1	41.50	0	0.00	41.40	1	13,621	0.01%
2020/10/20	1	41.35	0	0.00	41.40	1	13,680	0.01%
2020/10/19	1	41.55	0	0.00	41.45	1	13,652	0.01%
2020/10/16	2	41.45	2	41.40	41.35	0	13,717	0.00%
2020/10/14	5	41.80	2	41.75	41.80	3	13,725	0.02%
2020/10/05	17	41.49	1	41.50	41.20	16	13,460	0.12%
2020/09/30	0	0.00	3	41.85	41.90	-3	13,544	-0.02%
2020/09/29	1	41.40	0	0.00	41.65	1	13,566	0.01%
2020/09/28	1	41.20	2	41.00	41.30	-1	13,654	-0.01%
2020/09/25	5	40.85	0	0.00	40.80	5	13,727	0.04%
2020/09/24	24	40.74	2.2	40.64	40.60	21.8	13,700	0.16%
2020/09/23	20	41.62	8	41.40	41.75	12	13,275	0.09%
2020/09/22	12	42.02	0	0.00	41.90	12	13,140	0.09%
2020/09/18	0	0.00	5	43.15	42.85	-5	13,252	-0.04%
2020/09/17	0.1	43.30	3	43.47	43.25	-2.9	13,119	-0.02%
2020/09/16	0	0.00	2	43.70	43.75	-2	13,096	-0.02%
2020/09/14	1	43.70	11	43.63	43.65	-10	13,087	-0.08%
2020/09/11	0	0.00	8	43.36	43.45	-8	13,010	-0.06%
2020/09/10	7	42.98	29	42.84	43.05	-22	12,965	-0.17%
2020/09/09	15	41.87	0	0.00	42.25	15	12,854	0.12%
2020/09/04	3	42.50	0	0.00	42.45	3	13,169	0.02%
2020/09/02	9	42.33	3	42.58	42.20	6	13,346	0.04%
2020/09/01	0	0.00	12	42.68	42.80	-12	13,346	-0.09%
2020/08/31	1	43.30	5	42.70	42.80	-4	13,272	-0.03%
2020/08/28	0	0.00	7	43.26	43.30	-7	13,213	-0.05%
2020/08/26	5	43.55	0.1	43.30	43.40	4.9	13,235	0.04%
2020/08/25	0	0.00	51	43.41	43.40	-51	13,156	-0.39%
2020/08/24	8	41.66	0	0.00	41.70	8	12,833	0.06%
2020/08/21	2	41.40	1	41.50	41.80	1	12,897	0.01%
2020/08/20	10	41.90	0	0.00	41.40	10	12,766	0.08%
2020/08/19	3	43.00	6	42.91	42.75	-3	12,709	-0.02%
2020/08/18	2	42.55	0	0.00	42.55	2	12,493	0.02%
2020/08/17	0	0.00	2	42.35	42.50	-2	12,560	-0.02%
2020/08/14	4	41.65	0	0.00	41.85	4	12,580	0.03%
2020/08/13	4	41.90	1	42.35	42.00	3	12,658	0.02%
2020/08/12	0	0.00	6	41.84	41.85	-6	12,773	-0.05%
2020/08/11	10	42.11	1.2	41.91	41.75	8.8	12,660	0.07%
2020/08/10	0	0.00	4	41.70	41.75	-4	12,546	-0.03%
2020/08/07	2	41.20	1	41.35	41.15	1	12,544	0.01%
2020/08/06	3	41.65	1	41.75	41.55	2	12,531	0.02%
2020/08/05	1	41.30	0	0.00	41.40	1	12,568	0.01%
2020/08/04	2	41.35	0	0.00	41.30	2	12,604	0.02%
2020/08/03	8	41.43	3	41.40	41.25	5	12,627	0.04%
2020/07/31	3	41.75	0	0.00	41.75	3	12,603	0.02%
2020/07/30	2	41.83	1	42.20	42.20	1	12,463	0.01%
2020/07/29	1	42.30	1	42.50	41.80	0	12,418	0.00%
2020/07/28	6	41.54	5	41.84	41.70	1	12,617	0.01%
2020/07/24	4	42.05	0	0.00	42.00	4	12,880	0.03%
2020/07/21	5	42.55	0	0.00	42.50	5	12,846	0.04%
2020/07/20	4	42.60	4	42.55	42.65	0	12,732	0.00%
2020/07/17	6	42.80	0	0.00	42.80	6	12,866	0.05%
2020/07/16	0	0.00	0.2	42.70	42.85	-0.2	13,060	0.00%
2020/07/15	5	42.90	0	0.00	42.80	5	13,046	0.04%
2020/07/13	0	0.00	2	43.00	43.00	-2	13,365	-0.01%
2020/07/10	22	42.48	2	42.70	42.40	20	13,490	0.15%
2020/07/09	5	42.90	0	0.00	42.80	5	13,702	0.04%
2020/07/06	1	43.20	13	43.24	43.30	-12	13,742	-0.09%
2020/07/02	4	42.25	0	0.00	42.10	4	14,007	0.03%
2020/07/01	13	41.85	0	0.00	42.30	13	14,311	0.09%
2020/06/30	1	43.90	13.5	43.94	43.90	-12.5	14,307	-0.09%
2020/06/29	2	43.70	20	43.75	43.80	-18	14,241	-0.13%
2020/06/24	1	44.25	5	44.25	44.15	-4	14,247	-0.03%
2020/06/23	4	43.79	0	0.00	44.00	4	14,476	0.03%
2020/06/22	2	43.53	3	43.57	43.60	-1	14,552	-0.01%
2020/06/19	2.1	43.89	0.2	43.60	43.60	1.9	14,773	0.01%
2020/06/18	1	43.60	0	0.00	43.85	1	14,934	0.01%
2020/06/17	1	44.00	0	0.00	44.30	1	15,019	0.01%
2020/06/16	0	0.00	2	44.10	44.10	-2	15,493	-0.01%
2020/06/15	8	43.38	4	43.23	43.10	4	16,095	0.02%
2020/06/12	1	42.95	1	42.95	43.25	0	16,407	0.00%
2020/06/11	0	0.00	5	44.24	43.60	-5	16,848	-0.03%
2020/06/10	0	0.00	12	44.63	44.60	-12	17,044	-0.07%
2020/06/09	0	0.00	10	44.05	44.00	-10	17,833	-0.06%
2020/06/08	2	43.90	0	0.00	43.85	2	18,181	0.01%
2020/06/05	1	43.55	0.3	43.50	43.50	0.8	18,324	0.00%
2020/06/04	10	43.65	13	43.56	43.55	-3	18,566	-0.02%
2020/06/03	0	0.00	8	43.43	43.55	-8	18,973	-0.04%
2020/06/02	1	42.90	11	42.96	42.95	-10	18,957	-0.05%
2020/06/01	2	42.65	12	42.88	42.50	-10	18,967	-0.05%
2020/05/28	15	42.33	2	42.10	42.05	13	18,742	0.07%
2020/05/26	2	42.70	11	42.54	42.45	-9	18,940	-0.05%
2020/05/25	2	41.20	2	41.70	41.70	0	18,867	0.00%
2020/05/22	5.3	41.81	0	0.00	41.70	5.3	18,881	0.03%
2020/05/21	0	0.00	0.5	42.60	42.70	-0.5	18,910	0.00%
2020/05/20	0	0.00	2.2	42.23	42.25	-2.2	18,801	-0.01%
2020/05/19	0	0.00	4	41.75	42.00	-4	18,690	-0.02%
2020/05/18	1	41.15	5	41.05	41.20	-4	18,448	-0.02%
2020/05/15	0	0.00	1	41.00	41.15	-1	18,430	-0.01%
2020/05/14	3	40.70	5	40.80	40.55	-2	18,263	-0.01%
2020/05/13	10	40.84	22	40.99	40.95	-12	18,156	-0.07%
2020/05/12	15	40.97	1	40.95	41.20	14	18,167	0.08%
2020/05/11	6	41.33	0	0.00	41.20	6	18,225	0.03%
2020/05/08	3	40.80	0	0.00	40.65	3	18,241	0.02%
2020/05/07	1	40.60	0	0.00	40.50	1	18,279	0.01%
2020/05/06	5.3	40.75	0.4	40.70	40.55	4.9	18,315	0.03%
2020/05/05	1	40.70	27	40.70	40.65	-26	18,380	-0.14%
2020/05/04	7.3	40.86	4	40.86	40.75	3.3	18,411	0.02%
2020/04/30	1	41.90	17	41.93	42.30	-16	18,225	-0.09%
2020/04/29	0	0.00	9	41.17	41.05	-9	18,188	-0.05%
2020/04/28	4	40.30	1	40.10	40.30	3	18,182	0.02%
2020/04/27	0	0.00	22	40.02	40.10	-22	18,723	-0.12%
2020/04/24	7	39.45	0	0.00	39.20	7	18,683	0.04%
2020/04/23	1	39.60	0	0.00	39.60	1	18,723	0.01%
2020/04/22	5	38.83	1	39.45	39.45	4	18,721	0.02%
2020/04/21	43	39.09	2	39.03	39.00	41	18,670	0.22%
2020/04/20	11	40.30	0	0.00	40.10	11	18,566	0.06%
2020/04/17	11	41.05	36	40.57	40.60	-25	18,610	-0.13%
2020/04/16	4	40.29	1	40.20	40.20	3	18,482	0.02%
2020/04/15	0	0.00	6	40.83	41.05	-6	18,295	-0.03%
2020/04/14	3	39.90	0	0.00	40.65	3	18,190	0.02%
2020/04/13	23	39.59	5	39.65	39.50	18	18,003	0.10%
2020/04/10	42	38.82	33	39.11	39.20	9	17,881	0.05%
2020/04/09	3	38.10	0	0.00	38.20	3	17,767	0.02%
2020/04/08	1	37.90	2	37.65	37.95	-1	17,642	-0.01%
2020/04/07	2	37.35	0	0.00	37.25	2	17,403	0.01%
2020/04/06	2	37.25	0	0.00	37.30	2	17,181	0.01%
2020/03/31	1	37.90	2	38.13	37.55	-1	16,767	-0.01%
2020/03/30	11	37.53	0	0.00	37.90	11	16,494	0.07%
2020/03/27	22	38.21	14	38.23	38.30	8	16,359	0.05%
2020/03/26	1	37.20	3	36.95	37.30	-2	16,114	-0.01%
2020/03/25	9	37.15	41	37.20	37.10	-32	16,112	-0.20%
2020/03/24	6	36.82	0	0.00	36.25	6	15,922	0.04%
2020/03/23	1	36.25	15	36.20	36.00	-14	15,817	-0.09%
2020/03/20	9	35.44	1	37.50	37.50	8	15,842	0.05%
2020/03/19	63	35.62	42	35.54	34.85	21	15,428	0.14%
2020/03/18	19	37.13	2	36.93	36.85	17	15,332	0.11%
2020/03/17	7	37.46	10	37.55	37.35	-3	15,127	-0.02%
2020/03/16	4	38.76	5	38.38	38.05	-1	14,810	-0.01%
2020/03/13	119	38.24	202	38.29	39.65	-83	14,425	-0.58%	大買/大賣/
2020/03/12	119.1	40.65	0	0.00	40.50	119.1	13,472	0.88%	大買/鉅額交易
2020/03/11	12	42.48	112	42.55	42.15	-100	13,056	-0.77%	大賣/
2020/03/10	138	42.31	20	42.35	42.35	118	13,022	0.91%	大買/鉅額交易
2020/03/09	21.1	42.46	1	42.40	42.35	20.1	12,848	0.16%
2020/03/06	1	44.25	0	0.00	44.20	1	12,372	0.01%
2020/03/05	0	0.00	2	44.95	45.15	-2	12,347	-0.02%
2020/03/04	0	0.00	1	44.30	44.45	-1	12,451	-0.01%
2020/03/03	0	0.00	9	44.19	44.15	-9	12,548	-0.07%
2020/03/02	2	44.05	0	0.00	43.95	2	12,678	0.02%
2020/02/27	2	44.40	0	44.60	44.45	2	13,147	0.02%
2020/02/26	1	44.60	4	44.70	44.70	-3	13,411	-0.02%
2020/02/24	5	45.04	0	0.00	45.00	5	13,338	0.04%
2020/02/20	1	46.15	0	0.00	46.10	1	13,321	0.01%
2020/02/19	0	0.00	1	46.35	46.35	-1	13,295	-0.01%
2020/02/18	5	45.90	21	45.80	46.00	-16	13,310	-0.12%
2020/02/13	1	46.05	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	34	46.54	46.35	-34	13,455	-0.25%
2020/02/11	0	0.00	2	45.90	46.00	-2	13,347	-0.01%
2020/02/10	2	45.00	2	44.90	45.15	0	13,575	0.00%
2020/02/07	3	45.38	5	45.60	45.40	-2	14,026	-0.01%
2020/02/06	0	0.00	2	45.85	46.00	-2	14,017	-0.01%
2020/02/05	0	0.00	1	45.40	45.40	-1	13,961	-0.01%
2020/02/04	0	0.00	8	45.00	45.05	-8	13,912	-0.06%
2020/02/03	1	44.15	0	0.00	44.15	1	13,979	0.01%
2020/01/31	5	44.94	0	0.00	45.05	5	13,806	0.04%
2020/01/30	27	45.04	1	46.00	45.00	26	13,719	0.19%
2020/01/17	0	0.00	30	47.15	47.15	-30	13,064	-0.23%
2020/01/16	1	46.70	13	46.88	46.90	-12	12,986	-0.09%
2020/01/15	2	46.73	4	46.80	46.80	-2	12,907	-0.02%
2020/01/14	0	0.00	8	47.00	47.00	-8	12,838	-0.06%
2020/01/13	2	46.63	0	0.00	46.80	2	12,734	0.02%
2020/01/10	0	0.00	102	46.40	46.40	-102	12,676	-0.80%	大賣/鉅額交易
2020/01/09	1	45.95	0	0.00	46.00	1	12,608	0.01%
2020/01/08	24	45.99	12	45.80	45.80	12	12,623	0.10%
2020/01/07	22	46.15	0.1	46.20	46.30	21.9	12,548	0.17%
2020/01/06	20	46.35	5	46.34	46.40	15	12,563	0.12%
2019/12/31	1	46.65	0	0.00	46.40	1	12,504	0.01%
2019/12/30	1	46.65	0	0.00	46.70	1	12,500	0.01%
2019/12/27	0	0.00	7	46.75	46.75	-7	12,512	-0.06%
2019/12/26	0	0.00	1	46.55	46.50	-1	12,435	-0.01%
2019/12/25	1	46.45	0	0.00	46.45	1	12,509	0.01%
2019/12/18	0	0.00	7	46.76	46.75	-7	12,459	-0.06%
2019/12/17	11	46.28	0	0.00	46.50	11	12,454	0.09%
2019/12/16	1	46.60	5	47.00	46.60	-4	12,268	-0.03%
2019/12/13	0	0.00	13	46.90	47.15	-13	12,136	-0.11%
2019/12/12	0	0.00	5	46.05	46.05	-5	11,685	-0.04%
2019/12/09	1	45.35	1	45.35	45.45	0	11,404	0.00%
2019/12/06	0	0.00	1	45.20	45.45	-1	11,572	-0.01%
2019/12/05	0	0.00	2.4	45.41	45.50	-2.4	11,663	-0.02%
2019/12/04	1	44.70	5	44.55	44.80	-4	11,452	-0.03%
2019/12/03	1	44.75	0	0.00	44.90	1	11,512	0.01%
2019/12/02	4	44.50	0	0.00	44.80	4	11,513	0.03%
2019/11/28	2	45.50	1	45.50	45.40	1	11,208	0.01%
2019/11/27	1	45.75	7	45.91	45.85	-6	11,107	-0.05%
2019/11/25	2	45.85	5	46.04	46.10	-3	10,286	-0.03%
2019/11/22	2	45.08	0	0.00	45.30	2	10,034	0.02%
2019/11/21	2	45.03	3	45.10	45.05	-1	10,041	-0.01%
2019/11/20	1	45.45	1	45.45	45.45	0	9,948	0.00%
2019/11/15	0	0.00	10	45.40	45.30	-10	9,898	-0.10%
2019/11/14	2	45.05	10	45.35	45.10	-8	9,986	-0.08%
2019/11/12	1	45.55	0	0.00	45.55	1	10,259	0.01%
2019/11/11	1	45.05	10	45.00	45.20	-9	10,222	-0.09%
2019/11/07	0.1	45.55	0	0.00	45.50	0.1	10,148	0.00%
2019/11/06	1	45.50	7	45.89	45.85	-6	9,873	-0.06%
2019/11/05	3.1	45.19	2	45.15	44.95	1.1	9,380	0.01%
2019/11/04	2	44.70	1	44.85	44.95	1	9,414	0.01%
2019/11/01	4	44.51	0	0.00	44.55	4	9,445	0.04%
2019/10/31	1	44.75	2	45.15	44.55	-1	9,553	-0.01%
2019/10/25	0	0.00	10	45.50	45.50	-10	9,528	-0.10%
2019/10/24	0	0.00	7	45.47	45.55	-7	9,527	-0.07%
2019/10/23	0	0.00	1	45.20	45.20	-1	9,479	-0.01%
2019/10/22	1	45.45	0	0.00	45.50	1	9,502	0.01%
2019/10/21	0	0.00	0.2	45.30	45.40	-0.2	9,511	0.00%
2019/10/17	0	0.00	1	45.25	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	2	45.10	45.25	-2	9,499	-0.02%
2019/10/14	0	0.00	11	44.74	44.80	-11	9,512	-0.12%
2019/10/08	0.2	44.30	0	0.00	44.30	0.2	9,457	0.00%
2019/10/07	2	44.00	0	0.00	44.00	2	9,406	0.02%
2019/10/04	2	43.95	0	0.00	44.00	2	9,453	0.02%
2019/10/03	2.3	44.11	9	44.10	44.10	-6.7	9,476	-0.07%
2019/10/02	1	44.65	0	0.00	44.75	1	9,489	0.01%
2019/09/27	0	0.00	3	44.70	44.55	-3	9,708	-0.03%
2019/09/20	1	45.00	0	0.00	45.15	1	10,806	0.01%
2019/09/19	0	0.00	2.3	45.32	45.20	-2.3	10,757	-0.02%
2019/09/18	0	45.50	0	0.00	45.60	0	10,735	0.00%
2019/09/16	0	0.00	4.3	45.21	45.30	-4.3	10,762	-0.04%
2019/09/12	20	45.00	0	0.00	45.00	20	10,726	0.19%
2019/09/10	53	44.90	2	44.95	44.90	51	10,813	0.47%
2019/09/09	0	0.00	53	44.44	44.55	-53	10,670	-0.50%
2019/09/05	0	0.00	3	44.00	43.95	-3	10,660	-0.03%
2019/08/30	0	0.00	2	43.30	43.65	-2	10,756	-0.02%
2019/08/29	50	43.10	0	0.00	43.15	50	10,797	0.46%
2019/08/28	2	43.60	1	43.55	43.70	1	10,818	0.01%
2019/08/27	2	43.35	20	43.44	43.50	-18	10,851	-0.17%
2019/08/22	0	0.00	2	43.23	43.10	-2	10,813	-0.02%
2019/08/21	0.3	43.00	2	43.20	42.90	-1.7	11,145	-0.02%
2019/08/16	3	42.93	0	0.00	43.15	3	11,048	0.03%
2019/08/15	1	42.05	0	0.00	41.90	1	10,942	0.01%
2019/08/13	3	42.45	1	42.45	42.30	2	11,116	0.02%
2019/08/12	0.1	42.20	0	0.00	41.90	0.1	11,259	0.00%
2019/08/08	1	41.80	0	0.00	41.90	1	11,569	0.01%
2019/08/07	6	41.71	0	0.00	41.65	6	11,618	0.05%
2019/08/06	5	41.70	4	41.25	41.70	1	11,901	0.01%
2019/08/05	4	41.99	0	0.00	42.00	4	11,942	0.03%
2019/08/02	2	42.45	0	0.00	42.35	2	11,942	0.02%
2019/08/01	4	42.88	1	42.90	42.90	3	12,024	0.02%
2019/07/31	2.1	43.21	0	0.00	43.20	2.1	12,042	0.02%
2019/07/26	0.4	43.60	0	0.00	43.50	0.4	12,256	0.00%
2019/07/22	0	0.00	1.8	43.73	43.60	-1.8	12,563	-0.01%
2019/07/18	1.1	43.41	2	43.40	43.45	-0.9	12,590	-0.01%
2019/07/17	1	43.60	2	43.70	43.50	-1	12,580	-0.01%
2019/07/16	3	43.90	1	43.95	44.00	2	12,466	0.02%
2019/07/15	1	43.90	9	43.77	43.85	-8	12,428	-0.06%
2019/07/11	50	44.20	0	0.00	44.20	50	12,840	0.39%
2019/07/10	0	0.00	1	44.35	44.30	-1	13,018	-0.01%
2019/07/05	3	44.15	2	44.10	44.30	1	13,178	0.01%
2019/07/04	10	44.39	0	0.00	44.35	10	13,236	0.08%
2019/07/03	4.1	46.03	0	0.00	46.10	4.1	13,177	0.03%
2019/07/02	0	0.00	7	46.27	46.25	-7	13,031	-0.05%
2019/07/01	0	0.00	5	46.24	46.25	-5	12,781	-0.04%
2019/06/28	2	46.00	5.5	45.90	45.85	-3.5	12,611	-0.03%
2019/06/27	2	46.00	0	0.00	45.80	2	12,572	0.02%
2019/06/26	0	0.00	5	45.34	45.40	-5	12,505	-0.04%
2019/06/21	5	44.60	3	44.60	44.45	2	12,633	0.02%
2019/06/19	0	0.00	2	44.83	44.80	-2	12,755	-0.02%
2019/06/18	0	0.00	1	44.35	44.50	-1	12,656	-0.01%
2019/06/17	3	44.25	1	43.85	44.10	2	12,868	0.02%
2019/06/11	1	44.20	1	44.20	44.45	0	13,372	0.00%
2019/06/06	0	0.00	3	43.05	43.15	-3	13,441	-0.02%
2019/06/05	2	43.38	0	0.00	43.10	2	13,478	0.01%
2019/06/04	0	0.00	1	43.55	43.90	-1	13,470	-0.01%
2019/06/03	0	0.00	2	43.20	43.65	-2	13,451	-0.01%
2019/05/31	0	0.00	2	43.20	43.25	-2	13,432	-0.01%
2019/05/30	3	42.55	0	0.00	42.60	3	13,379	0.02%
2019/05/29	2	42.35	0	0.00	42.45	2	13,576	0.01%
2019/05/28	4	42.18	10	42.30	42.30	-6	13,740	-0.04%
2019/05/27	5	42.18	0	0.00	42.30	5	13,665	0.04%
2019/05/24	11.2	42.19	0	0.00	42.00	11.2	13,806	0.08%
2019/05/21	12	43.08	0	0.00	43.05	12	13,864	0.09%
2019/05/17	7	41.95	10	41.95	41.90	-3	13,636	-0.02%
2019/05/16	15	42.55	0	0.00	42.00	15	13,498	0.11%
2019/05/15	1	43.25	0	0.00	43.25	1	13,362	0.01%
2019/05/14	9	43.10	0	0.00	43.15	9	13,373	0.07%
2019/05/13	12	43.97	0	0.00	43.80	12	13,270	0.09%
2019/05/10	15	44.86	1	45.00	44.60	14	13,345	0.10%
2019/05/09	33	44.72	0	0.00	44.60	33	13,436	0.25%
2019/05/08	5	45.10	0	0.00	45.05	5	13,438	0.04%
2019/05/07	0	0.00	5	45.55	45.40	-5	13,491	-0.04%
2019/05/06	1	45.60	0	0.00	45.60	1	13,686	0.01%
2019/05/03	4	46.15	0	0.00	46.15	4	13,628	0.03%
2019/04/30	14	45.74	0	0.00	45.60	14	13,422	0.10%
2019/04/29	0	0.00	0.6	45.65	45.70	-0.6	13,422	0.00%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/24	0	0.00	10	45.30	45.40	-10	13,919	-0.07%
2019/04/19	10	45.30	0	0.00	45.20	10	14,744	0.07%
2019/04/18	5	44.81	6	45.05	45.00	-1	14,768	-0.01%
2019/04/17	7.7	45.25	0	0.00	45.20	7.7	14,610	0.05%
2019/04/16	8	45.30	0	0.00	45.30	8	14,477	0.06%
2019/04/15	0	0.00	1	45.85	45.70	-1	14,346	-0.01%
2019/04/12	0	0.00	2	45.70	45.70	-2	14,335	-0.01%
2019/04/11	0	0.00	1	45.75	45.55	-1	14,325	-0.01%
2019/04/10	1	45.45	1	45.50	45.50	0	14,249	0.00%
2019/04/08	4	45.56	0	0.00	45.35	4	14,074	0.03%
2019/04/03	0.1	46.00	2	46.03	46.00	-1.9	13,801	-0.01%
2019/04/01	7.1	45.81	0	0.00	45.60	7.1	13,728	0.05%
2019/03/29	1	45.85	1	45.85	46.00	0	13,562	0.00%
2019/03/28	3	44.97	1	44.65	45.10	2	13,404	0.01%
2019/03/27	1	44.95	6	45.05	44.95	-5	13,331	-0.04%
2019/03/26	1	45.50	1	45.50	45.50	0	13,224	0.00%
2019/03/25	6	45.60	0	0.00	45.55	6	13,349	0.04%
2019/03/22	1	46.90	2	46.45	46.40	-1	13,166	-0.01%
2019/03/21	1	46.85	2	46.95	46.90	-1	13,054	-0.01%
2019/03/20	3	47.13	14	47.04	47.15	-11	13,050	-0.08%
2019/03/19	5	46.51	2	46.90	46.95	3	12,850	0.02%
2019/03/18	0	0.00	2	46.00	46.00	-2	12,664	-0.02%
2019/03/14	20	45.25	0	0.00	45.25	20	12,452	0.16%
2019/03/12	1	45.05	0	0.00	45.00	1	12,423	0.01%
2019/03/11	8	44.56	0	0.00	44.50	8	12,436	0.06%
2019/03/08	5	44.75	0	0.00	44.70	5	12,490	0.04%
2019/03/07	6	45.02	1	45.05	45.10	5	12,623	0.04%
2019/03/06	3	45.18	1	45.20	45.15	2	12,732	0.02%
2019/03/05	0.1	45.20	30	45.20	45.10	-29.9	12,846	-0.23%
2019/03/04	6	44.82	2	45.20	45.15	4	12,921	0.03%
2019/02/27	5	45.55	1	45.50	45.50	4	12,758	0.03%
2019/02/25	3	45.18	0	0.00	45.30	3	12,239	0.02%
2019/02/21	13	45.05	0	0.00	45.10	13	12,083	0.11%
2019/02/20	3	45.02	0	0.00	45.05	3	12,003	0.02%
2019/02/18	7	44.71	0	0.00	44.75	7	11,801	0.06%
2019/02/15	27	44.45	0	0.00	44.40	27	11,767	0.23%
2019/02/14	1	44.65	0	0.00	44.50	1	11,660	0.01%
2019/02/13	2	44.50	1	44.50	44.60	1	11,458	0.01%
2019/02/12	8	44.26	0	0.00	44.30	8	11,447	0.07%
2019/02/11	0	0.00	52.1	44.30	44.15	-52.1	11,317	-0.46%
2019/01/30	3.1	44.53	0	0.00	44.55	3.1	11,181	0.03%
2019/01/29	52	44.61	3	44.65	44.75	49	11,121	0.44%
2019/01/25	15	43.88	2	44.05	44.00	13	10,827	0.12%
2019/01/24	4	44.08	0	0.00	44.05	4	10,643	0.04%
2019/01/21	1	44.30	0	0.00	44.30	1	10,736	0.01%
2019/01/18	2	44.15	0	0.00	44.15	2	10,904	0.02%
2019/01/17	3	44.03	0	0.00	44.05	3	11,002	0.03%
2019/01/16	9	44.16	1	44.15	44.00	8	10,922	0.07%
2019/01/15	1	44.65	0	0.00	44.60	1	10,614	0.01%
2019/01/14	7	45.05	0	0.00	45.00	7	10,342	0.07%
2019/01/11	2.3	46.29	0	0.00	45.95	2.3	10,140	0.02%
2019/01/10	1	46.65	0	0.00	46.90	1	9,958	0.01%
2019/01/09	1	47.00	2	46.83	47.05	-1	10,011	-0.01%
2019/01/07	2	46.10	6	45.80	45.95	-4	10,273	-0.04%
2019/01/04	8	45.31	0	0.00	45.30	8	10,445	0.08%
2019/01/03	1	45.90	0	0.00	45.80	1	10,903	0.01%
2018/12/28	2	46.70	0	0.00	47.05	2	11,114	0.02%
2018/12/26	0.5	46.70	0.1	46.70	46.50	0.4	11,549	0.00%
2018/12/25	2	46.20	0	0.00	46.50	2	11,742	0.02%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/22	1	47.10	0	0.00	47.05	1	12,082	0.01%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/18	6	47.03	0	0.00	47.05	6	12,666	0.05%
2018/12/14	3	47.52	0	0.00	47.45	3	13,129	0.02%
2018/12/13	3	47.90	0	0.00	48.05	3	13,081	0.02%
2018/12/12	0	0.00	6	47.40	47.55	-6	13,095	-0.05%
2018/12/07	1	48.05	0	0.00	48.00	1	12,947	0.01%
2018/12/06	2	47.95	1	48.00	48.00	1	12,897	0.01%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/04	5	48.75	0	0.00	48.75	5	12,872	0.04%
2018/12/03	5	49.10	0.1	49.20	49.15	4.9	12,840	0.04%
2018/11/30	1	48.90	0	0.00	48.80	1	12,724	0.01%
2018/11/29	2	48.70	0	0.00	48.60	2	12,537	0.02%
2018/11/28	5	49.05	1	49.05	48.85	4	12,400	0.03%
2018/11/27	1	49.20	0	0.00	49.10	1	12,281	0.01%
2018/11/26	3	49.85	0	0.00	49.90	3	12,278	0.02%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	3	50.63	50.90	-3	12,772	-0.02%
2018/11/07	0	0.00	4	50.15	50.30	-4	12,670	-0.03%
2018/11/05	1	48.65	4	49.03	49.20	-3	12,683	-0.02%
2018/11/02	1	48.65	1	48.35	48.90	0	12,682	0.00%
2018/11/01	1	48.40	0	0.00	48.30	1	12,704	0.01%
2018/10/31	1	48.00	0	0.00	48.45	1	12,664	0.01%
2018/10/29	1	47.00	0	0.00	46.90	1	12,550	0.01%
2018/10/26	10	47.00	0	0.00	47.10	10	12,485	0.08%
2018/10/25	11	48.55	0	0.00	48.00	11	12,226	0.09%
2018/10/19	0	0.00	1	50.20	50.20	-1	12,270	-0.01%
2018/10/18	0	0.00	10	49.94	49.60	-10	12,235	-0.08%
2018/10/17	1	49.95	0	0.00	49.75	1	12,384	0.01%
2018/10/16	1	49.90	2	49.68	49.70	-1	12,337	-0.01%
2018/10/15	5	49.85	0	0.00	49.95	5	12,269	0.04%
2018/10/12	1	49.95	1	49.20	50.10	0	12,013	0.00%
2018/10/11	26	49.80	1	50.00	49.65	25	11,865	0.21%
2018/10/09	2	51.80	6	51.92	51.50	-4	11,377	-0.04%
2018/10/08	6	51.10	6	51.40	51.60	0	11,184	0.00%
2018/10/05	1	50.60	1	51.80	50.90	0	11,086	0.00%
2018/10/03	0	0.00	1	52.30	51.80	-1	10,746	-0.01%
2018/10/02	0	0.00	0	52.10	52.10	0	10,636	0.00%
2018/10/01	0	0.00	1	52.50	52.50	-1	10,512	-0.01%
2018/09/28	0	0.00	2	51.70	51.80	-2	10,484	-0.02%
2018/09/27	0	0.00	2.1	51.55	51.90	-2.1	10,330	-0.02%
2018/09/26	2	51.05	1	51.10	51.00	1	10,162	0.01%
2018/09/21	1	51.40	6	51.23	51.10	-5	10,288	-0.05%
2018/09/20	0	0.00	3	50.53	50.40	-3	9,862	-0.03%
2018/09/19	1	50.10	0	0.00	50.30	1	9,754	0.01%
2018/09/17	1	50.10	0	0.00	50.00	1	10,140	0.01%
2018/09/14	2	50.25	10	50.00	50.10	-8	10,481	-0.08%
2018/09/12	1	49.80	1	49.80	49.70	0	10,843	0.00%
2018/09/07	3	49.62	0	0.00	49.50	3	11,443	0.03%
2018/09/06	1	50.10	0	0.00	50.10	1	11,466	0.01%
2018/08/31	0	50.60	0	0.00	50.90	0	11,622	0.00%
2018/08/30	10	50.50	0	0.00	50.50	10	11,622	0.09%
2018/08/29	2	50.80	0	0.00	50.90	2	11,686	0.02%
2018/08/27	0	0.00	1	50.70	50.70	-1	11,774	-0.01%
2018/08/21	4	49.99	0	0.00	50.00	4	12,096	0.03%
2018/08/17	1	50.00	0	0.00	49.90	1	12,024	0.01%
2018/08/15	2	50.00	4	50.00	50.10	-2	11,943	-0.02%
2018/08/14	1	50.20	0	0.00	50.30	1	12,078	0.01%
2018/08/13	5	50.00	0	0.00	50.10	5	12,264	0.04%
2018/08/09	1	50.70	1	50.60	50.40	0	12,483	0.00%
2018/08/06	0	0.00	2	50.70	50.40	-2	12,831	-0.02%
2018/08/01	2	50.90	1	50.80	51.00	1	13,112	0.01%
2018/07/30	0	0.00	1	50.40	50.40	-1	12,966	-0.01%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	1	49.95	0	0.00	50.30	1	13,168	0.01%
2018/07/20	0	0.00	2	50.80	51.00	-2	13,127	-0.02%
2018/07/19	0	0.00	1	50.80	50.80	-1	13,137	-0.01%
2018/07/13	0	51.00	3	50.90	51.00	-3	13,230	-0.02%
2018/07/12	1	50.30	1	50.70	50.70	0	13,283	0.00%
2018/07/10	1	50.30	1	50.00	50.50	0	13,348	0.00%
2018/07/09	0	0.00	1	50.10	50.10	-1	13,363	-0.01%
2018/07/06	1	49.35	0	0.00	49.45	1	13,375	0.01%
2018/07/05	0	0.00	3	49.53	49.80	-3	13,409	-0.02%
2018/07/02	1	50.30	0	0.00	50.30	1	13,535	0.01%
2018/06/29	1	51.00	0	0.00	51.10	1	13,434	0.01%
2018/06/28	4	50.50	0	0.00	50.50	4	13,314	0.03%
2018/06/27	13	50.59	0	0.00	50.50	13	13,279	0.10%
2018/06/26	6	50.97	0	0.00	50.90	6	13,056	0.05%
2018/06/25	0	53.20	0	0.00	53.20	0	12,832	0.00%
2018/06/22	0	0.00	12.5	53.60	53.70	-12.5	12,586	-0.10%
2018/06/21	1	54.00	0	0.00	53.90	1	12,476	0.01%
2018/06/20	0	0.00	3	53.60	53.70	-3	12,714	-0.02%
2018/06/19	1	53.00	1	53.40	53.00	0	12,672	0.00%
2018/06/12	1	53.70	0	0.00	53.50	1	12,349	0.01%
2018/06/11	0	0.00	1	53.70	53.70	-1	12,305	-0.01%
2018/06/08	0	0.00	1.3	53.68	53.80	-1.3	12,317	-0.01%
2018/06/07	1	53.40	1	54.00	54.00	0	12,354	0.00%
2018/06/06	1	53.40	1.3	53.25	53.30	-0.3	12,473	0.00%
2018/06/05	0	0.00	3	52.80	53.00	-3	12,369	-0.02%
2018/06/04	2	52.30	2	52.20	52.80	0	12,333	0.00%
2018/06/01	1	51.70	0	0.00	51.80	1	12,348	0.01%
2018/05/31	1	51.80	1	51.80	52.10	0	12,376	0.00%
2018/05/30	3	51.40	0	0.00	51.20	3	12,242	0.02%
2018/05/29	0	0.00	1	52.90	52.80	-1	12,296	-0.01%
2018/05/24	0	0.00	0	53.30	53.50	0	12,646	0.00%
2018/05/23	0	0.00	2	53.00	53.30	-2	12,693	-0.02%
2018/05/22	0	0.00	14	53.45	53.70	-14	12,665	-0.11%
2018/05/21	0	0.00	3	52.97	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	17	52.68	52.90	-17	12,560	-0.14%
2018/05/17	1	52.30	0	0.00	52.50	1	12,527	0.01%
2018/05/15	1	51.20	1	52.20	51.20	0	12,430	0.00%
2018/05/14	11	51.78	0	0.00	51.80	11	12,756	0.09%
2018/05/11	11	51.40	3	51.47	51.80	8	12,840	0.06%
2018/05/10	0	0.00	1	50.90	51.00	-1	12,734	-0.01%
2018/05/09	0	0.00	2.1	50.64	50.70	-2.1	12,756	-0.02%
2018/05/04	3	50.20	0	0.00	50.10	3	12,970	0.02%
2018/05/03	4	50.55	1	50.40	50.40	3	12,844	0.02%
2018/05/02	1	51.30	2	51.20	51.30	-1	13,013	-0.01%
2018/04/26	0	0.00	2	50.40	50.50	-2	13,220	-0.02%
2018/04/20	1	50.20	0	0.00	50.40	1	13,801	0.01%
2018/04/18	3	50.00	0	0.00	50.00	3	14,012	0.02%
2018/04/13	0	0.00	1	50.90	51.20	-1	14,345	-0.01%
2018/04/11	1	51.20	1	51.20	51.00	0	14,669	0.00%
2018/04/10	1	50.60	0	0.00	51.00	1	14,659	0.01%
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/03/30	0	0.00	1	50.40	50.10	-1	14,685	-0.01%
2018/03/28	1	50.30	0	0.00	50.30	1	14,603	0.01%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	3	50.13	0	0.00	50.30	3	14,657	0.02%
2018/03/22	0	51.60	0	0.00	51.80	0	14,418	0.00%
2018/03/20	0	0.00	1	51.40	51.70	-1	14,382	-0.01%
2018/03/19	0	0.00	1	51.40	51.60	-1	14,353	-0.01%
2018/03/16	1	51.60	0	0.00	51.70	1	14,383	0.01%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/12	0	0.00	1	51.40	51.80	-1	14,194	-0.01%
2018/03/08	0	0.00	0.2	50.40	50.40	-0.2	14,429	0.00%
2018/03/06	0	0.00	3	50.40	50.30	-3	15,322	-0.02%
2018/03/05	2	50.00	0	0.00	50.10	2	15,600	0.01%
2018/03/02	5	51.00	0	0.00	50.80	5	15,494	0.03%
2018/02/27	1	52.80	0	0.00	52.20	1	15,405	0.01%
2018/02/26	0	0.00	3	52.60	52.20	-3	15,360	-0.02%
2018/02/22	2	51.40	3	51.57	51.80	-1	16,252	-0.01%
2018/02/21	1	51.50	1	51.90	51.90	0	16,922	0.00%
2018/02/12	2	51.00	2	50.80	51.00	0	16,782	0.00%
2018/02/09	3	49.73	0	0.00	50.20	3	16,786	0.02%
2018/02/08	0	0.00	5	50.88	50.60	-5	16,607	-0.03%
2018/02/07	1	51.00	7	50.63	50.20	-6	16,574	-0.04%
2018/02/06	10	49.54	0	0.00	49.20	10	16,301	0.06%
2018/02/05	4	52.05	1	52.20	52.10	3	15,858	0.02%
2018/02/02	5	53.22	0	0.00	53.40	5	15,666	0.03%
2018/01/29	1	53.40	2	54.00	54.00	-1	15,380	-0.01%
2018/01/26	3	53.00	0	0.00	53.20	3	15,407	0.02%
2018/01/25	1	52.70	3	53.20	53.40	-2	15,563	-0.01%
2018/01/24	2	53.00	0	0.00	52.80	2	15,373	0.01%
2018/01/23	2	54.00	1	54.10	54.00	1	15,235	0.01%
2018/01/22	0	0.00	3	54.00	54.10	-3	15,357	-0.02%
2018/01/19	1	53.60	2	53.55	53.90	-1	15,384	-0.01%
2018/01/18	1	53.90	1	54.10	53.80	0	15,268	0.00%
2018/01/17	3	54.10	1.7	54.06	54.20	1.3	15,074	0.01%
2018/01/16	0	0.00	4	54.20	54.80	-4	14,907	-0.03%
2018/01/15	6	54.13	3	54.20	54.10	3	14,546	0.02%
2018/01/12	0	0.00	9	53.00	53.20	-9	14,299	-0.06%
2018/01/10	1	53.00	1	53.50	53.00	0	14,236	0.00%
2018/01/09	1	52.20	15	52.17	52.50	-14	14,055	-0.10%
2018/01/08	0	0.00	23	52.37	52.50	-23	13,984	-0.16%
2018/01/04	0	0.00	2	51.70	51.90	-2	13,779	-0.01%
2018/01/03	0	0.00	9	51.42	51.50	-9	13,865	-0.06%