富邦金 (2881)-北城券商分點個股進出

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
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
18,199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－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/05/13	0	0.00	46	71.36	71.50	-46	15,535	-0.30%
2024/05/10	13	71.39	9.3	71.25	71.80	3.7	15,359	0.02%
2024/05/09	3	70.00	0	0.00	69.90	3	14,925	0.02%
2024/05/08	10	69.50	2	69.85	69.90	8	14,769	0.05%
2024/05/07	0	0.00	4	70.00	69.90	-4	14,815	-0.03%
2024/05/06	76	69.26	1	69.90	70.00	75	14,722	0.51%
2024/05/03	39	69.03	10	69.40	69.00	29	14,643	0.20%
2024/05/02	10	69.10	0	0.00	69.00	10	14,623	0.07%
2024/04/29	1	68.90	46	68.21	69.40	-45	14,502	-0.31%
2024/04/26	3	67.73	2	67.95	67.60	1	14,280	0.01%
2024/04/25	57	66.31	0	0.00	66.40	57	14,183	0.40%
2024/04/24	46	67.00	0.1	66.90	66.80	45.9	14,297	0.32%
2024/04/22	0	0.00	5	66.14	66.20	-5	14,818	-0.03%
2024/04/19	18	65.27	0	0.00	65.00	18	14,682	0.12%
2024/04/16	1	66.40	1	65.60	65.70	0	14,009	0.00%
2024/04/12	3	67.80	0	0.00	67.80	3	13,827	0.02%
2024/04/11	3.5	68.30	0	0.00	68.40	3.5	13,737	0.03%
2024/04/10	1	69.50	2.5	69.64	69.20	-1.5	13,540	-0.01%
2024/04/09	3	69.00	2	70.00	70.00	1	13,590	0.01%
2024/04/01	0	0.00	40.1	69.40	69.50	-40.1	13,371	-0.30%
2024/03/29	52	69.25	1	69.90	69.70	51	13,366	0.38%
2024/03/28	2	69.35	0	0.00	69.30	2	13,306	0.02%
2024/03/27	2	69.55	13	69.53	69.80	-11	13,244	-0.08%
2024/03/26	0	0.00	2	69.50	69.60	-2	13,283	-0.02%
2024/03/25	10	69.37	0	0.00	69.00	10	13,373	0.07%
2024/03/22	6	69.52	3.1	69.40	69.60	2.9	13,255	0.02%
2024/03/21	0	0.00	1	70.20	70.70	-1	13,122	-0.01%
2024/03/20	2	69.90	6	70.05	69.60	-4	13,290	-0.03%
2024/03/19	1	69.60	1	70.10	69.80	0	13,945	0.00%
2024/03/18	1	69.40	1.1	69.40	69.50	-0.1	13,834	0.00%
2024/03/15	4	69.53	0	0.00	69.60	4	13,747	0.03%
2024/03/14	3	70.33	9.1	70.25	70.70	-6.1	13,274	-0.05%
2024/03/13	1	69.60	0	0.00	69.90	1	13,016	0.01%
2024/03/12	1	69.50	4	69.58	69.70	-3	13,025	-0.02%
2024/03/11	1	69.40	40.1	69.40	69.20	-39.1	12,911	-0.30%
2024/03/08	1	69.00	2.4	69.01	69.20	-1.4	12,838	-0.01%
2024/03/07	1	67.80	0	0.00	68.10	1	12,575	0.01%
2024/03/05	3	67.30	0	0.00	67.30	3	12,754	0.02%
2024/03/04	0	0.00	12	67.43	67.40	-12	12,816	-0.09%
2024/03/01	1.2	67.30	0.1	67.40	67.40	1.1	12,878	0.01%
2024/02/29	0	0.00	17	67.47	68.00	-17	12,846	-0.13%
2024/02/26	0	0.00	1.1	66.89	66.90	-1.1	12,529	-0.01%
2024/02/23	0	0.00	2	66.75	66.60	-2	12,538	-0.02%
2024/02/22	0	0.00	26	66.34	66.50	-26	12,925	-0.20%
2024/02/21	0	0.00	2	66.25	66.30	-2	13,007	-0.02%
2024/02/20	0	0.00	0.1	66.30	66.50	-0.1	13,092	0.00%
2024/02/19	0	0.00	5.6	66.26	66.10	-5.6	13,089	-0.04%
2024/02/16	0	0.00	9	65.91	65.90	-9	13,316	-0.07%
2024/02/15	0	0.00	1	65.30	65.30	-1	13,218	-0.01%
2024/02/05	1	64.10	12	64.88	64.70	-11	12,987	-0.08%
2024/02/02	0	0.00	1	64.90	64.90	-1	12,851	-0.01%
2024/01/31	0	0.00	0.5	64.40	64.50	-0.5	12,743	0.00%
2024/01/30	1.4	64.16	1	64.60	64.30	0.4	12,664	0.00%
2024/01/29	0	0.00	1	64.70	64.80	-1	12,620	-0.01%
2024/01/25	0	0.00	1	64.40	64.60	-1	12,627	-0.01%
2024/01/24	0	0.00	1	64.30	64.40	-1	12,680	-0.01%
2024/01/23	0	0.00	11	63.71	63.90	-11	12,652	-0.09%
2024/01/19	0	0.00	12	63.08	63.00	-12	12,624	-0.10%
2024/01/18	10	62.00	5	62.20	62.30	5	12,575	0.04%
2024/01/17	3	62.63	0.1	62.50	62.30	2.9	12,378	0.02%
2024/01/16	20	63.33	0.5	63.50	63.20	19.5	12,011	0.16%
2024/01/12	0	0.00	1	63.90	64.10	-1	12,266	-0.01%
2024/01/10	5	64.10	0	0.00	64.00	5	12,641	0.04%
2024/01/09	4	64.23	1	64.00	64.00	3	12,669	0.02%
2024/01/08	46	63.71	4	64.53	64.10	42	12,707	0.33%
2024/01/05	10	63.31	0	0.00	63.20	10	12,586	0.08%
2024/01/04	2	63.55	0	0.00	63.50	2	12,612	0.02%
2024/01/03	16	63.56	0.5	63.80	63.70	15.5	12,742	0.12%
2024/01/02	0.9	64.40	0	0.00	64.60	0.9	12,604	0.01%
2023/12/28	0	0.00	12.5	64.88	64.90	-12.5	12,834	-0.10%
2023/12/26	0	0.00	6	63.95	64.30	-6	12,796	-0.05%
2023/12/22	5	63.38	0	0.00	63.50	5	12,920	0.04%
2023/12/21	5	63.34	0	0.00	63.40	5	13,057	0.04%
2023/12/20	1	63.70	0	0.00	63.60	1	13,042	0.01%
2023/12/19	2	64.00	1	63.80	63.90	1	13,026	0.01%
2023/12/18	0	0.00	1	64.50	64.50	-1	13,092	-0.01%
2023/12/15	5	65.08	68	64.92	65.10	-63	13,080	-0.48%
2023/12/14	0	0.00	64.8	64.42	65.20	-64.8	12,662	-0.51%
2023/12/13	10	62.80	0	0.00	62.90	10	11,823	0.08%
2023/12/12	0	0.00	0.1	62.80	63.10	-0.1	11,987	0.00%
2023/12/11	47	62.90	0	0.00	62.90	47	11,981	0.39%
2023/12/08	7	63.30	0	0.00	63.20	7	11,956	0.06%
2023/12/07	6	62.80	1.2	63.02	63.20	4.8	11,888	0.04%
2023/12/06	0.1	63.80	0	0.00	63.80	0.1	11,678	0.00%
2023/12/05	3.8	63.67	1	64.00	64.10	2.8	11,639	0.02%
2023/12/04	0	0.00	5	64.40	64.40	-5	11,562	-0.04%
2023/12/01	7	63.69	0	0.00	63.80	7	11,614	0.06%
2023/11/30	0	0.00	2	63.90	64.40	-2	11,635	-0.02%
2023/11/29	1.1	63.51	1.3	64.03	63.70	-0.3	11,359	0.00%
2023/11/28	0	0.00	2	63.90	63.90	-2	11,377	-0.02%
2023/11/27	2	63.60	48	64.30	63.50	-46	11,505	-0.40%
2023/11/24	1	63.80	0	0.00	63.90	1	11,496	0.01%
2023/11/22	1.1	64.49	0	0.00	64.60	1.1	11,573	0.01%
2023/11/21	0.1	64.00	18.5	64.34	64.90	-18.4	11,556	-0.16%
2023/11/20	1	63.19	0	0.00	63.50	1	11,121	0.01%
2023/11/17	1.1	63.26	3	63.27	63.20	-1.9	11,019	-0.02%
2023/11/16	0.1	62.80	3	62.80	62.90	-2.9	10,907	-0.03%
2023/11/15	0.1	62.10	5.5	62.40	62.70	-5.4	10,849	-0.05%
2023/11/10	0	0.00	5	61.50	61.50	-5	10,782	-0.05%
2023/11/09	0	0.00	1	61.60	61.70	-1	11,043	-0.01%
2023/11/08	0	0.00	3.3	61.47	61.70	-3.3	11,345	-0.03%
2023/11/07	3	61.30	0	0.00	61.50	3	11,421	0.03%
2023/11/06	54.1	61.59	2	61.50	61.50	52.1	11,533	0.45%
2023/11/02	1.7	60.80	4	60.78	60.90	-2.3	11,606	-0.02%
2023/10/31	1.8	59.93	0	0.00	60.10	1.8	11,596	0.02%
2023/10/30	4	59.68	0	0.00	59.80	4	11,953	0.03%
2023/10/26	0	0.00	50	59.50	59.60	-50	12,483	-0.40%
2023/10/25	0	0.00	0.1	60.20	60.00	-0.1	12,502	0.00%
2023/10/24	11	60.01	0	0.00	59.90	11	12,831	0.09%
2023/10/20	0.1	59.90	0	0.00	60.70	0.1	12,837	0.00%
2023/10/19	3	61.13	1	61.00	61.00	2	12,622	0.02%
2023/10/18	6.6	61.09	0.2	61.40	61.40	6.4	12,692	0.05%
2023/10/17	0.5	61.33	0.1	61.10	61.30	0.4	12,598	0.00%
2023/10/16	0.8	61.20	0	0.00	61.00	0.8	13,008	0.01%
2023/10/13	3	60.84	1	60.80	60.90	2	13,435	0.02%
2023/10/12	4	61.40	0	0.00	61.70	4	13,830	0.03%
2023/10/11	0.1	61.30	0	0.00	61.60	0.1	13,883	0.00%
2023/10/06	0.1	60.60	0	0.00	60.70	0.1	13,848	0.00%
2023/10/05	1.1	60.15	0	0.00	60.50	1.1	14,091	0.01%
2023/10/04	9.1	59.74	0	0.00	59.70	9.1	14,204	0.06%
2023/10/03	0	0.00	1	60.50	60.50	-1	14,058	-0.01%
2023/09/28	1	60.70	0	0.00	60.70	1	14,444	0.01%
2023/09/27	9	60.47	0	0.00	60.60	9	14,373	0.06%
2023/09/26	4	60.53	0.1	61.10	60.60	3.9	14,355	0.03%
2023/09/25	1	61.20	10.2	61.20	61.30	-9.2	14,201	-0.06%
2023/09/22	4.2	61.19	0	0.00	61.00	4.2	14,276	0.03%
2023/09/21	18	61.58	1	61.70	61.40	17	14,252	0.12%
2023/09/20	5	62.06	0	0.00	62.10	5	14,145	0.04%
2023/09/19	11	62.60	0	0.00	62.60	11	14,108	0.08%
2023/09/18	1.1	62.70	1	62.60	62.80	0.1	14,238	0.00%
2023/09/15	1	62.60	0	0.00	62.50	1	14,283	0.01%
2023/09/14	0	0.00	10	62.60	62.90	-10	14,131	-0.07%
2023/09/13	0.1	62.30	21	62.30	62.40	-20.9	14,265	-0.15%
2023/09/12	0	0.00	1	62.00	62.10	-1	14,457	-0.01%
2023/09/11	14	61.78	0	0.00	61.90	14	14,442	0.10%
2023/09/07	3.5	61.30	0	0.00	61.20	3.5	14,888	0.02%
2023/09/06	5	61.52	0	0.00	61.40	5	14,932	0.03%
2023/09/05	8	61.93	0	0.00	61.80	8	14,867	0.05%
2023/09/04	16.1	62.21	0	0.00	62.20	16.1	15,154	0.11%
2023/09/01	0	0.00	8	64.48	64.80	-8	15,252	-0.05%
2023/08/31	6	64.10	3	64.10	63.60	3	15,202	0.02%
2023/08/30	2	64.30	0	0.00	64.50	2	15,332	0.01%
2023/08/29	1	64.20	2.1	64.30	64.40	-1.1	15,360	-0.01%
2023/08/28	0	0.00	1	63.40	64.10	-1	15,470	-0.01%
2023/08/25	6.1	62.95	0	0.00	62.80	6.1	15,792	0.04%
2023/08/24	2	63.20	1	63.30	63.30	1	15,792	0.01%
2023/08/22	2	62.65	1	62.80	62.80	1	15,989	0.01%
2023/08/21	2	62.70	11.2	63.10	63.10	-9.2	16,090	-0.06%
2023/08/18	1.1	62.43	2	62.80	62.40	-1	16,100	-0.01%
2023/08/17	5	62.02	1	62.50	62.50	4	16,188	0.02%
2023/08/16	25	62.78	6.2	62.70	62.50	18.8	16,093	0.12%
2023/08/15	4.2	63.31	1	63.40	63.50	3.2	16,282	0.02%
2023/08/14	8.1	64.12	0	0.00	63.90	8.1	16,421	0.05%
2023/08/11	0.1	65.80	10.2	65.80	65.40	-10.1	16,400	-0.06%
2023/08/10	1	65.00	7.1	65.50	65.40	-6.1	16,416	-0.04%
2023/08/09	3	65.13	3	65.03	65.30	0	16,407	0.00%
2023/08/08	5.1	65.24	2	65.10	65.20	3.1	16,380	0.02%
2023/08/07	5.1	65.49	11	65.24	65.50	-5.9	16,382	-0.04%
2023/08/04	14.1	64.71	1	64.70	64.80	13.1	16,316	0.08%
2023/08/02	17.1	65.28	1	65.00	65.10	16.1	16,297	0.10%
2023/08/01	0.1	66.40	8.3	66.35	66.50	-8.2	15,960	-0.05%
2023/07/31	40	65.71	1	66.10	65.50	39	15,665	0.25%
2023/07/28	5	65.50	0	0.00	65.40	5	15,362	0.03%
2023/07/27	0	0.00	3	65.10	65.50	-3	15,296	-0.02%
2023/07/26	2	63.40	5	64.14	64.50	-3	15,046	-0.02%
2023/07/24	0	0.00	1	62.70	62.60	-1	15,005	-0.01%
2023/07/21	0	0.00	60	62.87	63.00	-60	15,021	-0.40%
2023/07/20	1	63.30	1	63.10	63.50	0	14,889	0.00%
2023/07/19	1	65.70	1	65.30	64.80	0	14,630	0.00%
2023/07/18	4	65.28	28.1	65.42	65.60	-24.1	14,191	-0.17%
2023/07/17	3	64.20	5	64.02	65.00	-2	13,720	-0.01%
2023/07/14	2	62.40	2	62.05	62.50	0	13,211	0.00%
2023/07/13	28	61.80	2	61.90	61.70	26	13,027	0.20%
2023/07/12	0	0.00	7	61.84	62.00	-7	12,912	-0.05%
2023/07/11	25	61.28	1	61.40	61.40	24	12,824	0.19%
2023/07/10	12	60.43	1	60.60	60.20	11	12,675	0.09%
2023/07/07	1	59.80	0	0.00	60.00	1	12,651	0.01%
2023/07/06	2	60.80	0	0.00	60.30	2	12,548	0.02%
2023/07/05	41	61.13	0	0.00	61.00	41	12,260	0.33%
2023/06/30	0	0.00	1	61.10	60.80	-1	12,278	-0.01%
2023/06/29	16.8	61.60	1	61.40	61.30	15.8	12,180	0.13%
2023/06/27	2	60.80	0	0.00	60.60	2	12,038	0.02%
2023/06/26	6.2	61.03	0	0.00	60.80	6.2	11,997	0.05%
2023/06/21	1	61.30	0.1	61.30	61.40	1	11,924	0.01%
2023/06/20	0	0.00	2	61.10	61.10	-2	11,955	-0.02%
2023/06/19	1	60.80	0	0.00	61.30	1	12,081	0.01%
2023/06/16	0	0.00	11	61.42	61.10	-11	12,007	-0.09%
2023/06/14	1	61.90	9.1	61.54	61.80	-8.1	12,219	-0.07%
2023/06/13	1	61.10	0	0.00	61.10	1	12,343	0.01%
2023/06/12	10	61.50	0	0.00	61.20	10	12,213	0.08%
2023/06/09	0	0.00	5	61.08	61.20	-5	12,360	-0.04%
2023/06/08	8	60.80	0	0.00	60.80	8	12,494	0.06%
2023/06/06	0.1	61.80	3	61.70	61.90	-3	12,304	-0.02%
2023/06/05	35	61.79	2	61.80	61.70	33	12,299	0.27%
2023/06/02	15	60.73	2	60.70	60.60	13	12,012	0.11%
2023/06/01	10	60.54	2	60.50	60.40	8	12,041	0.07%
2023/05/30	1	61.00	0	0.00	60.80	1	11,582	0.01%
2023/05/29	1	61.20	6.1	61.22	61.10	-5.1	11,633	-0.04%
2023/05/26	6	60.18	10	60.65	60.50	-4	11,608	-0.03%
2023/05/25	5	60.54	0	0.00	60.40	5	11,589	0.04%
2023/05/23	1.2	61.66	10	61.75	61.40	-8.8	11,496	-0.08%
2023/05/22	1	61.60	8.3	61.70	61.70	-7.3	11,417	-0.06%
2023/05/19	9	61.53	5.5	61.66	61.60	3.5	11,470	0.03%
2023/05/18	15	60.43	5.4	60.81	61.10	9.6	11,160	0.09%
2023/05/17	0	0.00	8	60.01	60.20	-8	10,900	-0.07%
2023/05/16	2	59.60	3	59.73	59.80	-1	10,761	-0.01%
2023/05/15	1	59.10	0	0.00	59.40	1	10,721	0.01%
2023/05/12	3	59.13	0	0.00	59.00	3	10,668	0.03%
2023/05/11	5	59.46	30	59.23	59.50	-25	10,614	-0.24%
2023/05/10	1	59.40	0.1	59.50	59.20	0.9	10,585	0.01%
2023/05/08	5.1	59.30	5	59.40	59.40	0.1	10,733	0.00%
2023/05/05	13	59.01	0	0.00	59.10	13	10,707	0.12%
2023/05/04	8	58.81	0	0.00	59.10	8	10,960	0.07%
2023/05/03	36	58.41	0	0.00	58.60	36	11,141	0.32%
2023/05/02	6	58.67	0	0.00	58.80	6	11,425	0.05%
2023/04/28	2	59.20	1	59.30	59.00	1	11,833	0.01%
2023/04/26	0	0.00	29	57.53	57.80	-29	11,935	-0.24%
2023/04/25	0	0.00	7	58.03	57.50	-7	11,854	-0.06%
2023/04/20	0	0.00	0.4	57.80	57.90	-0.4	12,097	0.00%
2023/04/18	0.2	58.50	11	58.50	58.60	-10.8	12,313	-0.09%
2023/04/17	0.1	58.40	0	0.00	58.50	0.1	12,462	0.00%
2023/04/14	0.2	58.10	0	0.00	58.60	0.2	12,465	0.00%
2023/04/11	0.1	56.90	1	56.80	57.10	-0.9	12,297	-0.01%
2023/04/10	3	57.00	8	57.09	57.10	-5	12,282	-0.04%
2023/04/07	6	56.90	3	56.90	56.90	3	12,277	0.02%
2023/03/28	1.6	56.44	0	0.00	56.50	1.6	12,543	0.01%
2023/03/23	8	56.10	0.1	56.20	56.50	7.9	13,077	0.06%
2023/03/22	1	56.10	3	56.20	56.20	-2	13,097	-0.02%
2023/03/21	1	55.50	2	55.40	55.30	-1	13,028	-0.01%
2023/03/20	5.6	55.08	1	55.00	55.00	4.6	13,252	0.03%
2023/03/17	9.3	55.58	0	0.00	55.50	9.3	13,148	0.07%
2023/03/16	3	55.20	5	55.20	55.10	-2	13,023	-0.02%
2023/03/15	3	56.83	0	0.00	56.50	3	12,799	0.02%
2023/03/14	0.2	56.90	0	0.00	56.70	0.2	12,817	0.00%
2023/03/13	1	57.60	1.1	57.51	57.70	-0.1	12,695	0.00%
2023/03/10	12	58.42	3	58.57	58.30	9	12,600	0.07%
2023/03/09	4	59.40	0	0.00	59.40	4	12,587	0.03%
2023/03/08	2	59.60	11	59.99	60.00	-9	13,017	-0.07%
2023/03/07	1	59.80	1.1	59.72	59.80	-0.1	13,258	0.00%
2023/03/06	1	59.60	12.3	59.93	60.00	-11.3	13,412	-0.08%
2023/03/03	11	59.41	22	59.60	59.50	-11	13,565	-0.08%
2023/03/02	0	0.00	3	59.10	59.40	-3	13,702	-0.02%
2023/03/01	5	59.04	0.6	59.30	59.00	4.4	13,838	0.03%
2023/02/24	2	59.70	0	0.00	60.00	2	13,752	0.01%
2023/02/23	15	59.73	6.5	59.97	59.80	8.5	13,705	0.06%
2023/02/22	3	59.47	1	60.00	59.90	2	13,657	0.01%
2023/02/21	1	60.10	0	0.00	60.20	1	13,571	0.01%
2023/02/20	0	0.00	11	60.65	60.70	-11	13,746	-0.08%
2023/02/17	0	0.00	12	60.28	60.30	-12	13,818	-0.09%
2023/02/16	0	0.00	3	59.80	59.40	-3	13,941	-0.02%
2023/02/14	1	60.10	0	0.00	60.10	1	14,414	0.01%
2023/02/13	1	58.60	13	59.52	59.50	-12	14,449	-0.08%
2023/02/10	2.8	58.90	0	0.00	58.90	2.8	14,442	0.02%
2023/02/09	0	0.00	1	59.10	59.10	-1	14,470	-0.01%
2023/02/08	0	0.00	10	59.20	59.20	-10	14,506	-0.07%
2023/02/06	1	59.00	3	59.33	59.40	-2	14,380	-0.01%
2023/02/03	12	60.01	20	59.95	59.80	-8	14,258	-0.06%
2023/02/02	11	60.10	26.2	60.37	60.50	-15.2	14,283	-0.11%
2023/02/01	4	59.93	1	59.90	60.00	3	14,100	0.02%
2023/01/31	4.3	60.40	1	60.90	60.20	3.3	14,018	0.02%
2023/01/30	2.2	60.75	1	60.60	61.00	1.2	13,815	0.01%
2023/01/17	11.2	59.80	3	59.50	59.80	8.2	13,454	0.06%
2023/01/16	0.1	59.30	3	59.40	59.40	-2.9	13,298	-0.02%
2023/01/13	3.2	59.02	11	59.20	58.70	-7.8	13,228	-0.06%
2023/01/12	0	0.00	5	58.60	58.90	-5	13,367	-0.04%
2023/01/11	1	58.30	0.1	58.10	58.10	1	13,519	0.01%
2023/01/09	0.2	59.20	3	59.40	59.60	-2.8	13,546	-0.02%
2023/01/06	0.2	58.20	0	0.00	58.50	0.2	13,433	0.00%
2023/01/05	0.2	57.90	1	57.90	58.50	-0.8	13,640	-0.01%
2023/01/04	0	0.00	12.1	56.92	57.20	-12.1	13,576	-0.09%
2023/01/03	6	56.27	1	56.80	56.40	5	13,773	0.04%
2022/12/30	1.1	56.48	0	0.00	56.30	1.1	13,759	0.01%
2022/12/29	2.1	56.01	27	56.00	56.00	-24.9	13,846	-0.18%
2022/12/28	2.1	56.52	1	56.70	56.70	1.1	13,972	0.01%
2022/12/27	0	0.00	2	57.15	57.10	-2	14,063	-0.01%
2022/12/26	0.1	57.00	0.9	56.80	56.80	-0.8	14,274	-0.01%
2022/12/22	2	56.30	3	56.50	56.80	-1	15,006	-0.01%
2022/12/20	1.6	56.05	4	56.08	56.20	-2.4	15,379	-0.02%
2022/12/16	3.1	56.40	0	0.00	56.10	3.1	15,360	0.02%
2022/12/15	0	0.00	1	57.30	57.30	-1	15,307	-0.01%
2022/12/13	3	57.73	2	57.85	57.60	1	15,523	0.01%
2022/12/12	4	55.55	5	56.30	57.50	-1	15,523	-0.01%
2022/12/09	11	57.67	0	0.00	57.50	11	15,492	0.07%
2022/12/08	4	57.30	4	57.00	57.00	0	15,543	0.00%
2022/12/07	0.5	58.40	30	58.19	58.20	-29.5	15,569	-0.19%
2022/12/06	21	58.60	1.5	58.50	58.40	19.5	15,598	0.13%
2022/12/05	3	59.43	0	0.00	59.20	3	15,665	0.02%
2022/12/02	1	59.50	2.1	60.06	60.10	-1.1	15,697	-0.01%
2022/12/01	4	60.53	19.2	60.57	60.40	-15.2	15,818	-0.10%
2022/11/30	0	0.00	4	60.50	60.80	-4	15,651	-0.03%
2022/11/29	1	59.20	6.8	58.84	59.60	-5.8	15,187	-0.04%
2022/11/28	4	56.90	2.5	57.46	57.90	1.5	14,933	0.01%
2022/11/25	0.2	57.80	6.6	57.95	57.90	-6.4	14,874	-0.04%
2022/11/24	0.2	57.30	23.3	57.57	57.70	-23.1	14,815	-0.16%
2022/11/23	1.1	56.90	11.6	56.89	57.10	-10.5	14,784	-0.07%
2022/11/22	6	55.75	1	55.80	55.90	5	14,719	0.03%
2022/11/21	1	55.20	12.1	55.41	55.50	-11.1	14,781	-0.08%
2022/11/18	3	55.10	1	55.50	55.30	2	14,865	0.01%
2022/11/17	25.7	55.19	10	55.30	55.50	15.7	14,939	0.11%
2022/11/16	1	55.70	0	0.00	55.50	1	15,000	0.01%
2022/11/15	0	0.00	10.4	56.29	56.40	-10.4	14,972	-0.07%
2022/11/14	11.1	55.73	3	56.07	56.30	8.1	14,896	0.05%
2022/11/11	1.2	54.02	23	55.34	55.50	-21.8	14,748	-0.15%
2022/11/10	0	0.00	0.5	53.20	52.80	-0.5	14,303	0.00%
2022/11/09	0.1	53.70	7	53.77	53.70	-6.9	14,324	-0.05%
2022/11/08	2.1	53.00	3	53.00	53.20	-0.9	14,272	-0.01%
2022/11/07	10	51.80	5.1	52.40	52.80	5	14,314	0.03%
2022/11/04	0.5	51.80	0	0.00	51.50	0.5	14,616	0.00%
2022/11/02	0.2	51.97	0	0.00	51.90	0.2	14,696	0.00%
2022/11/01	0.2	51.20	2.1	51.85	52.00	-1.9	14,820	-0.01%
2022/10/31	0.9	51.20	4.1	51.52	51.00	-3.2	15,003	-0.02%
2022/10/28	0	0.00	2	51.45	51.50	-2	15,117	-0.01%
2022/10/27	2	51.30	5	51.24	51.10	-3	15,265	-0.02%
2022/10/26	0	0.00	11	50.50	50.40	-11	15,365	-0.07%
2022/10/25	0	0.00	1	49.95	49.95	-1	15,349	-0.01%
2022/10/24	0.7	50.00	2	50.10	49.80	-1.3	15,418	-0.01%
2022/10/21	4	49.63	0	0.00	49.65	4	15,610	0.03%
2022/10/20	2	49.30	1	49.30	49.95	1	16,274	0.01%
2022/10/19	2	50.30	8	50.39	50.40	-6	16,593	-0.04%
2022/10/18	0.4	50.50	22	50.27	50.50	-21.6	16,666	-0.13%
2022/10/17	0	0.00	3	48.75	48.70	-3	16,711	-0.02%
2022/10/14	1	48.55	8	48.55	48.45	-7	16,847	-0.04%
2022/10/13	21	49.02	0	0.00	48.15	21	17,060	0.12%
2022/10/12	5.1	49.49	66.5	49.13	49.60	-61.4	17,138	-0.36%
2022/10/11	3	49.50	0	0.00	49.50	3	17,391	0.02%
2022/10/05	1	50.60	32	50.75	50.60	-31	17,977	-0.17%
2022/10/04	2	49.45	21	48.88	49.45	-19	18,198	-0.10%
2022/10/03	4	49.11	0	0.00	48.90	4	18,097	0.02%
2022/09/30	4	49.61	0	0.00	49.90	4	18,121	0.02%
2022/09/29	11	50.28	7.4	50.37	50.30	3.6	17,935	0.02%
2022/09/28	9.4	50.53	10	51.85	50.10	-0.6	17,904	0.00%
2022/09/27	5	52.48	0	0.00	51.90	5	17,867	0.03%
2022/09/26	5.4	52.74	11	52.83	52.90	-5.7	17,813	-0.03%
2022/09/23	2	54.25	1	54.40	53.80	1	17,932	0.01%
2022/09/22	7.2	53.39	40	54.10	54.40	-32.8	18,087	-0.18%
2022/09/21	1	56.50	1	56.90	56.50	0	17,955	0.00%
2022/09/20	45	56.90	4	57.00	56.90	41	17,821	0.23%
2022/09/19	0	0.00	7	56.90	56.80	-7	17,853	-0.04%
2022/09/15	1.5	56.73	30	56.60	56.80	-28.5	17,757	-0.16%
2022/09/14	3.2	56.71	0	0.00	56.70	3.2	17,795	0.02%
2022/09/13	2.3	57.64	1	57.80	57.70	1.3	17,951	0.01%
2022/09/12	1.3	57.35	0	0.00	57.30	1.3	18,122	0.01%
2022/09/08	2	56.20	2	56.35	56.50	0	18,203	0.00%
2022/09/07	15.2	56.21	0	0.00	56.10	15.2	18,272	0.08%
2022/09/06	1	56.90	2	56.95	56.90	-1	18,236	-0.01%
2022/09/05	2	56.60	0	0.00	56.60	2	18,410	0.01%
2022/09/02	1.4	56.83	0	0.00	56.60	1.4	18,653	0.01%
2022/09/01	1	56.70	2	57.00	57.10	-1	18,831	-0.01%
2022/08/31	0.2	57.60	0	0.00	57.40	0.2	18,843	0.00%
2022/08/30	7.2	57.41	0	0.00	57.30	7.2	18,747	0.04%
2022/08/29	4	57.43	0	0.00	57.60	4	18,924	0.02%
2022/08/25	1.1	58.61	0	0.00	58.30	1.1	18,981	0.01%
2022/08/24	1	58.30	3	58.10	58.30	-2	19,096	-0.01%
2022/08/23	5	58.30	0	0.00	58.20	5	20,315	0.02%
2022/08/22	4	58.95	0	0.00	58.80	4	20,608	0.02%
2022/08/19	5.1	59.80	0	0.00	60.00	5.1	20,843	0.02%
2022/08/18	8.1	60.04	0	0.00	60.00	8.1	21,181	0.04%
2022/08/17	9	60.27	0	0.00	60.50	9	21,624	0.04%
2022/08/16	5	60.10	1	60.20	60.00	4	21,915	0.02%
2022/08/15	15	60.15	0	0.00	60.10	15	22,460	0.07%
2022/08/12	1	59.90	0	0.00	60.00	1	22,599	0.00%
2022/08/11	10	59.70	10	59.65	59.90	0	22,914	0.00%
2022/08/08	0	0.00	3	58.13	58.10	-3	24,189	-0.01%
2022/08/05	0	0.00	11	56.63	57.00	-11	24,727	-0.04%
2022/08/04	5	55.80	1	56.20	56.00	4	25,216	0.02%
2022/08/03	4	55.93	1	56.10	56.60	3	25,415	0.01%
2022/08/02	2	55.65	6	55.78	56.60	-4	25,976	-0.02%
2022/08/01	5.1	56.70	0.2	56.30	56.60	4.9	26,481	0.02%
2022/07/29	1	56.60	0	0.00	56.10	1	27,374	0.00%
2022/07/28	38	56.54	2	56.60	56.30	36	27,378	0.13%
2022/07/27	6.2	55.23	5	54.70	55.30	1.2	27,223	0.00%
2022/07/26	13	59.18	11	59.23	59.20	2	26,627	0.01%
2022/07/25	3	58.80	72	59.19	59.20	-69	26,269	-0.26%
2022/07/22	73.5	58.68	1	58.40	58.40	72.5	26,169	0.28%
2022/07/21	70	57.59	70	58.29	58.40	0	26,216	0.00%
2022/07/20	7	58.81	59	59.40	58.10	-52	26,099	-0.20%
2022/07/19	16	58.66	0	0.00	58.60	16	26,050	0.06%
2022/07/18	58	59.21	24	59.49	59.60	34	25,942	0.13%
2022/07/15	4.4	57.47	0	0.00	57.30	4.4	25,728	0.02%
2022/07/14	1.3	58.42	11	58.88	58.30	-9.7	25,586	-0.04%
2022/07/13	6	58.57	23	58.57	58.70	-17	25,488	-0.07%
2022/07/12	10.1	56.54	0	0.00	55.80	10.1	25,377	0.04%
2022/07/11	12	58.20	0	0.00	58.20	12	25,036	0.05%
2022/07/08	1	59.30	0	0.00	58.90	1	25,076	0.00%
2022/07/07	0	0.00	5	58.30	59.20	-5	24,927	-0.02%
2022/07/06	4	58.75	5	58.58	58.20	-1	24,827	0.00%
2022/07/05	0	0.00	1	59.70	60.30	-1	24,783	0.00%
2022/07/04	6	57.62	26	57.60	57.90	-20	24,607	-0.08%
2022/07/01	3.2	58.67	103	58.50	58.30	-99.8	24,789	-0.40%	大賣/
2022/06/30	1.1	59.84	1	60.40	59.80	0.1	24,569	0.00%
2022/06/29	4	60.95	0	0.00	60.80	4	24,593	0.02%
2022/06/28	2	61.35	1	61.60	61.60	1	24,565	0.00%
2022/06/27	0	0.00	2.4	62.25	61.90	-2.4	24,701	-0.01%
2022/06/24	0	0.00	2	62.05	61.90	-2	24,659	-0.01%
2022/06/21	3	61.57	1	63.00	63.20	2	24,682	0.01%
2022/06/20	10	61.30	0	0.00	60.20	10	24,679	0.04%
2022/06/17	6	60.93	0	0.00	60.80	6	24,543	0.02%
2022/06/16	20	61.88	2	62.25	61.90	18	24,428	0.07%
2022/06/15	1	62.00	0	0.00	61.80	1	24,586	0.00%
2022/06/14	4	62.13	0	0.00	62.00	4	24,679	0.02%
2022/06/13	11	61.70	0	0.00	61.80	11	24,582	0.04%
2022/06/10	4	63.00	0	0.00	62.90	4	24,422	0.02%
2022/06/09	1	63.20	0	0.00	63.40	1	24,384	0.00%
2022/06/07	5	63.68	1	63.60	63.40	4	24,563	0.02%
2022/06/06	10	64.00	1	63.50	64.00	9	24,544	0.04%
2022/06/02	4	63.35	14	63.69	63.70	-10	25,130	-0.04%
2022/06/01	11	63.65	1	63.80	63.60	10	25,783	0.04%
2022/05/31	1	62.80	8	63.88	64.10	-7	25,952	-0.03%
2022/05/30	54	62.79	75	62.95	63.20	-21	24,693	-0.09%
2022/05/27	6	60.88	51	60.80	61.30	-45	24,505	-0.18%
2022/05/26	4.1	60.01	0.4	60.20	59.70	3.7	24,455	0.02%
2022/05/25	15	59.90	18	59.34	59.50	-3	24,745	-0.01%
2022/05/24	48	60.57	3	60.47	60.10	45	24,729	0.18%
2022/05/23	7	60.54	30.2	60.48	60.50	-23.2	24,463	-0.09%
2022/05/20	17	62.00	27	61.94	61.80	-10	24,138	-0.04%
2022/05/19	25	61.72	2.3	61.65	61.60	22.7	23,987	0.09%
2022/05/18	112	63.61	11	63.18	63.70	101	23,626	0.43%	大買/鉅額交易
2022/05/17	17	61.73	5.4	61.82	61.60	11.6	23,407	0.05%
2022/05/16	6.2	62.37	7.1	61.77	62.40	-0.9	23,070	0.00%
2022/05/13	78	63.45	16.5	63.40	63.50	61.5	22,557	0.27%
2022/05/12	28.5	63.86	1	63.50	63.30	27.5	22,023	0.12%
2022/05/11	9	66.23	4	66.05	66.20	5	21,432	0.02%
2022/05/10	19	66.91	9	66.42	67.10	10	21,167	0.05%
2022/05/09	8	68.53	165	68.59	67.80	-157	20,607	-0.76%	大賣/鉅額交易
2022/05/06	45.3	71.00	5	70.72	71.30	40.3	20,087	0.20%
2022/05/05	7	74.64	0	0.00	74.50	7	19,489	0.04%
2022/05/04	2	74.00	11	74.33	74.60	-9	19,498	-0.05%
2022/05/03	0	0.00	1.1	73.71	73.70	-1.1	19,964	-0.01%
2022/04/28	11	73.05	0	0.00	73.40	11	20,493	0.05%
2022/04/27	18	73.46	0.1	73.80	73.20	17.9	20,536	0.09%
2022/04/26	0	0.00	16	74.73	75.10	-16	20,477	-0.08%
2022/04/25	11	74.28	3	74.30	74.80	8	20,531	0.04%
2022/04/22	1	74.00	0	74.50	75.90	1	20,641	0.00%
2022/04/21	1	74.10	0	0.00	74.60	1	20,967	0.00%
2022/04/20	0	0.00	1	74.00	74.90	-1	21,629	0.00%
2022/04/19	10	73.70	1	73.70	73.50	9	22,024	0.04%
2022/04/18	9	74.16	2.5	74.34	73.90	6.5	23,113	0.03%
2022/04/15	2	75.10	2	75.30	75.10	0	23,008	0.00%
2022/04/14	2	75.70	5	75.76	75.60	-3	23,233	-0.01%
2022/04/13	1	75.90	10	76.30	76.40	-9	23,341	-0.04%
2022/04/12	3	75.77	0	0.00	75.80	3	23,389	0.01%
2022/04/11	0.2	76.80	1	76.80	76.50	-0.8	23,312	0.00%
2022/04/08	8.4	76.11	0	0.00	76.30	8.4	23,313	0.04%
2022/04/07	18.3	76.85	2	77.10	76.00	16.3	23,325	0.07%
2022/04/06	2.4	77.13	30	76.60	77.50	-27.6	23,191	-0.12%
2022/04/01	11.4	76.79	7	76.90	77.10	4.4	23,165	0.02%
2022/03/31	1.4	76.50	3	76.57	76.50	-1.6	22,973	-0.01%
2022/03/30	30.4	75.97	7	76.14	76.10	23.4	22,906	0.10%
2022/03/29	0.3	75.20	0	0.00	75.20	0.3	22,733	0.00%
2022/03/28	0.1	75.20	1	74.70	75.10	-0.9	22,732	0.00%
2022/03/25	1.2	75.08	10	75.20	75.00	-8.8	22,702	-0.04%
2022/03/24	1.2	75.10	0	0.00	75.50	1.2	22,799	0.01%
2022/03/23	0.2	75.80	8	75.88	75.90	-7.8	24,044	-0.03%
2022/03/22	2	73.75	1.5	74.33	74.30	0.5	23,782	0.00%
2022/03/21	3	74.27	0	0.00	74.30	3	23,744	0.01%
2022/03/18	5	75.20	1	74.60	74.30	4	23,722	0.02%
2022/03/17	1.2	74.33	6	74.55	74.80	-4.8	23,610	-0.02%
2022/03/16	0.2	73.10	2	72.95	73.10	-1.8	23,482	-0.01%
2022/03/15	3.3	72.42	3	72.23	72.70	0.3	23,502	0.00%
2022/03/14	1.3	73.50	0	0.00	72.70	1.3	23,667	0.01%
2022/03/11	19	72.94	19.7	72.90	72.70	-0.7	23,716	0.00%
2022/03/10	0	0.00	9	73.57	73.80	-9	23,731	-0.04%
2022/03/09	1	71.90	10	71.75	71.70	-9	23,650	-0.04%
2022/03/08	12	70.49	117.7	70.22	70.60	-105.7	23,509	-0.45%	大賣/鉅額交易
2022/03/07	20	71.70	22	71.99	71.70	-2	22,942	-0.01%
2022/03/04	6	74.68	0	0.00	74.40	6	22,811	0.03%
2022/03/03	3	75.50	0	0.00	75.60	3	22,695	0.01%
2022/03/02	3	75.57	1	75.30	75.60	2	23,078	0.01%
2022/03/01	1	75.60	26.1	75.46	76.20	-25.1	22,997	-0.11%
2022/02/25	49	75.22	10.4	75.08	75.10	38.6	22,848	0.17%
2022/02/24	22	75.60	9.5	75.80	75.90	12.6	22,426	0.06%
2022/02/23	31	76.60	0	0.00	76.50	31	22,153	0.14%
2022/02/22	24.1	76.27	21	76.60	76.50	3.1	22,435	0.01%
2022/02/21	3.9	77.37	5	77.20	77.60	-1.1	22,575	0.00%
2022/02/18	12	77.63	0	0.00	77.80	12	23,102	0.05%
2022/02/17	1	78.10	8	78.40	78.20	-7	23,247	-0.03%
2022/02/16	3	77.40	6	77.50	77.80	-3	23,189	-0.01%
2022/02/15	1.8	77.00	1	77.10	76.60	0.8	23,115	0.00%
2022/02/14	5	76.12	0	0.00	76.10	5	23,054	0.02%
2022/02/11	5	76.96	1	77.00	77.30	4	23,073	0.02%
2022/02/10	0	0.00	11	76.95	77.40	-11	23,110	-0.05%
2022/02/09	2	76.90	1	76.90	77.10	1	23,163	0.00%
2022/02/08	7	77.21	0	0.00	76.80	7	23,129	0.03%
2022/02/07	1	76.60	5	76.48	77.10	-4	23,051	-0.02%
2022/01/26	13.3	75.68	29	75.48	75.60	-15.7	22,821	-0.07%
2022/01/25	44	75.39	4.1	75.32	75.50	39.9	23,018	0.17%
2022/01/24	5.4	75.84	3.1	76.28	76.50	2.3	22,773	0.01%
2022/01/21	4	76.80	32	76.71	76.70	-28	23,084	-0.12%
2022/01/20	19.4	78.18	13	78.09	78.30	6.4	22,715	0.03%
2022/01/19	4	78.85	3	78.90	78.80	1	22,644	0.00%
2022/01/18	5	79.00	12	79.48	79.40	-7	22,617	-0.03%
2022/01/17	6.3	79.15	9	79.04	78.90	-2.7	22,492	-0.01%
2022/01/14	23	80.90	21	80.09	80.40	2	22,259	0.01%
2022/01/13	67	79.87	94.3	81.09	81.60	-27.3	21,985	-0.12%
2022/01/12	66	79.86	23	79.76	80.00	43	21,365	0.20%
2022/01/11	9.2	77.86	52.3	78.34	79.90	-43.1	20,931	-0.21%
2022/01/10	5	76.26	4.1	76.20	76.40	0.9	19,839	0.00%
2022/01/07	37	75.89	5	76.00	75.70	32	19,874	0.16%
2022/01/06	6	75.50	2	75.70	75.90	4	19,670	0.02%
2022/01/05	2	75.35	1	75.70	75.70	1	19,602	0.01%
2022/01/04	0	0.00	6	75.40	75.30	-6	19,658	-0.03%
2022/01/03	1	75.30	1.1	76.18	75.30	-0.1	19,625	0.00%
2021/12/30	0	0.00	6.3	76.43	76.30	-6.3	19,745	-0.03%
2021/12/29	1	76.40	4.1	76.30	76.60	-3.1	19,899	-0.02%
2021/12/28	1	75.70	7	75.80	75.90	-6	19,971	-0.03%
2021/12/27	0	0.00	5	75.40	75.20	-5	20,035	-0.02%
2021/12/23	5	74.56	5	74.80	74.80	0	20,499	0.00%
2021/12/22	5	74.58	5	74.50	74.40	0	20,660	0.00%
2021/12/21	2	74.60	0	0.00	74.80	2	20,663	0.01%
2021/12/20	0	0.00	2.3	74.48	74.10	-2.3	20,665	-0.01%
2021/12/17	6	74.52	1	75.20	74.30	5	20,632	0.02%
2021/12/16	6	74.68	1	74.80	74.90	5	19,329	0.03%
2021/12/15	11.4	74.62	0	0.00	74.60	11.4	19,813	0.06%
2021/12/14	6	74.92	0	0.00	74.90	6	20,293	0.03%
2021/12/13	56	76.53	1.2	76.68	75.70	54.8	20,323	0.27%
2021/12/10	1.9	75.95	3.5	75.97	75.90	-1.6	20,383	-0.01%
2021/12/09	100	75.90	15	75.90	76.00	85	20,596	0.41%
2021/12/08	4	75.30	8	75.73	76.00	-4	21,110	-0.02%
2021/12/07	1	74.60	12	74.58	75.30	-11	20,922	-0.05%
2021/12/06	1	74.10	2	74.10	74.10	-1	20,895	0.00%
2021/12/03	3	74.20	0	0.00	73.90	3	21,114	0.01%
2021/12/02	3	73.67	2	73.70	73.70	1	21,136	0.00%
2021/12/01	3	73.30	1	74.30	74.10	2	21,743	0.01%
2021/11/30	12	73.50	1	73.50	73.10	11	22,098	0.05%
2021/11/29	10	73.48	1	73.40	73.50	9	21,815	0.04%
2021/11/26	36.4	74.52	20	74.28	74.20	16.4	21,766	0.08%
2021/11/25	13	74.26	138.3	74.30	74.30	-125.3	21,798	-0.57%	大賣/鉅額交易
2021/11/24	18	74.45	6	74.53	74.40	12	22,013	0.05%
2021/11/23	6	74.63	0	0.00	74.30	6	22,200	0.03%
2021/11/22	3	74.47	0	0.00	74.40	3	22,115	0.01%
2021/11/19	33	75.07	1	75.80	74.80	32	22,104	0.14%
2021/11/18	42	76.59	15	76.27	76.40	27	22,093	0.12%
2021/11/17	10	75.13	7.1	74.80	76.10	2.9	22,097	0.01%
2021/11/16	9	73.73	31	73.89	74.00	-22	21,727	-0.10%
2021/11/15	16	74.23	5	74.16	74.00	11	21,793	0.05%
2021/11/12	6	73.42	1	73.50	73.30	5	21,758	0.02%
2021/11/11	5	73.24	6.1	72.97	73.00	-1.1	21,928	0.00%
2021/11/10	0.3	73.10	0	0.00	73.00	0.3	22,005	0.00%
2021/11/09	1.3	73.17	3	73.37	73.10	-1.7	21,976	-0.01%
2021/11/08	25.2	73.34	2	73.30	73.60	23.2	22,005	0.11%
2021/11/05	9.2	72.17	4.1	72.35	72.50	5.1	22,472	0.02%
2021/11/04	6	72.63	1.9	72.69	72.50	4.1	22,426	0.02%
2021/11/03	29	72.81	1.8	72.59	72.70	27.2	22,518	0.12%
2021/11/02	18.3	73.05	53	72.73	72.60	-34.7	22,465	-0.15%
2021/11/01	6.2	73.41	2.2	73.10	73.10	4	22,134	0.02%
2021/10/29	7	73.51	10.7	73.52	73.60	-3.7	21,917	-0.02%
2021/10/28	11	74.51	50	74.50	74.50	-39	21,354	-0.18%
2021/10/27	5	74.56	3	74.70	75.00	2	21,533	0.01%
2021/10/25	1.6	74.65	0	0.00	74.80	1.6	21,970	0.01%
2021/10/22	2.2	74.36	1	74.20	74.10	1.2	22,412	0.01%
2021/10/21	1	74.60	3	74.93	74.80	-2	22,994	-0.01%
2021/10/20	4	74.73	2	74.65	74.30	2	23,928	0.01%
2021/10/19	10	75.30	30	75.03	74.80	-20	24,513	-0.08%
2021/10/18	25	75.24	0	0.00	75.10	25	25,018	0.10%
2021/10/15	6	75.30	1	75.40	75.10	5	25,417	0.02%
2021/10/14	1	74.70	1	74.50	74.40	0	25,773	0.00%
2021/10/13	5	74.84	3	74.50	74.50	2	26,599	0.01%
2021/10/12	1.5	74.23	2	74.00	74.80	-0.5	27,409	0.00%
2021/10/08	5	75.40	0	0.00	75.30	5	27,716	0.02%
2021/10/07	1	76.20	0	0.00	75.50	1	28,192	0.00%
2021/10/06	19	74.21	7	74.67	74.70	12	28,474	0.04%
2021/10/05	11	73.81	3	73.87	73.80	8	29,237	0.03%
2021/10/04	2.1	74.38	1	74.50	74.40	1.1	29,236	0.00%
2021/10/01	2	75.00	4	76.03	75.40	-2	29,267	-0.01%
2021/09/30	6	76.75	0	0.00	76.70	6	28,911	0.02%
2021/09/29	1	76.50	6	76.63	76.70	-5	28,935	-0.02%
2021/09/28	2	77.00	6	77.22	77.50	-4	28,835	-0.01%
2021/09/27	2	77.60	3	77.51	77.70	-1	28,897	0.00%
2021/09/24	2	77.60	2	77.65	77.50	0	28,910	0.00%
2021/09/23	4	77.60	2	77.55	77.40	2	29,021	0.01%
2021/09/22	14	76.65	2	76.80	77.10	12	29,044	0.04%
2021/09/17	9	79.49	0	0.00	78.80	9	28,590	0.03%
2021/09/16	3	81.40	1	81.50	80.70	2	28,189	0.01%
2021/09/15	3	80.93	3	81.13	81.40	0	28,051	0.00%
2021/09/14	10	81.03	3	81.87	80.80	7	27,943	0.03%
2021/09/13	6	80.18	8	81.15	81.40	-2	27,843	-0.01%
2021/09/10	1	77.70	2	77.70	77.60	-1	27,755	0.00%
2021/09/09	6	76.47	0	0.00	77.40	6	28,035	0.02%
2021/09/08	16.1	77.04	1	77.10	77.40	15.1	27,917	0.05%
2021/09/07	0	0.00	4	78.23	78.10	-4	27,716	-0.01%
2021/09/06	30	77.74	2	78.40	77.20	28	27,656	0.10%
2021/09/03	13	84.58	13	84.35	84.80	0	27,059	0.00%
2021/09/02	11	83.26	18	83.05	82.70	-7	26,702	-0.03%
2021/09/01	13	84.79	0	0.00	84.20	13	26,371	0.05%
2021/08/31	7	84.30	7	84.49	85.00	0	26,181	0.00%
2021/08/30	3	84.33	9.2	83.81	84.80	-6.2	25,889	-0.02%
2021/08/27	2	83.40	14	82.34	83.50	-12	25,694	-0.05%
2021/08/26	0	0.00	23	80.95	81.30	-23	25,664	-0.09%
2021/08/25	4	80.55	38	80.28	80.80	-34	25,798	-0.13%
2021/08/24	53	79.38	14	79.66	80.40	39	25,725	0.15%
2021/08/23	5	77.90	24	78.50	79.00	-19	25,584	-0.07%
2021/08/20	1	76.10	31	77.19	76.50	-30	25,472	-0.12%
2021/08/19	34	77.36	6	77.07	77.00	28	26,040	0.11%
2021/08/18	4	77.73	31	77.13	78.00	-27	25,902	-0.10%
2021/08/17	2	77.50	23	77.95	78.20	-21	26,016	-0.08%
2021/08/16	32	77.65	1	76.60	76.50	31	25,957	0.12%
2021/08/13	2	78.10	4	78.15	78.10	-2	26,571	-0.01%
2021/08/12	12	78.57	2	78.50	78.80	10	26,794	0.04%
2021/08/11	4	78.53	51	78.84	79.20	-47	27,129	-0.17%
2021/08/10	2	76.10	2	76.20	76.00	0	27,455	0.00%
2021/08/09	3	76.00	2	75.60	76.10	1	28,302	0.00%
2021/08/06	33	76.10	0	0.00	76.00	33	28,733	0.11%
2021/08/05	2	76.20	0	0.00	76.30	2	29,698	0.01%
2021/08/04	1	76.00	0	0.00	76.30	1	31,868	0.00%
2021/08/03	2	76.15	1	76.40	76.40	1	33,264	0.00%
2021/08/02	2	75.00	2	75.85	76.50	0	34,382	0.00%
2021/07/30	20	75.03	0	0.00	75.00	20	34,549	0.06%
2021/07/29	3	75.63	0	0.00	75.80	3	34,671	0.01%
2021/07/28	1	75.20	1	75.10	75.60	0	35,189	0.00%
2021/07/27	15	76.89	11	77.09	76.40	4	35,754	0.01%
2021/07/26	95	80.10	15	81.28	78.50	80	36,651	0.22%
2021/07/23	16	83.78	40.2	84.03	85.00	-24.2	35,783	-0.07%
2021/07/22	8	83.08	12	83.37	84.10	-4	35,413	-0.01%
2021/07/21	25	81.76	4	81.58	81.80	21	35,067	0.06%
2021/07/20	12	81.42	6	81.88	81.50	6	35,157	0.02%
2021/07/19	26	83.40	12	83.48	83.00	14	34,832	0.04%
2021/07/16	14	79.92	26.3	81.39	82.90	-12.3	34,503	-0.04%
2021/07/15	36	79.15	8	79.60	79.50	28	33,951	0.08%
2021/07/14	20	78.02	21	77.77	78.10	-1	33,901	0.00%
2021/07/13	13	77.15	8	77.15	76.20	5	33,916	0.01%
2021/07/12	9	77.09	7	77.06	76.10	2	33,786	0.01%
2021/07/09	4	74.13	40	74.04	74.20	-36	33,694	-0.11%
2021/07/08	50	74.94	1	74.90	74.80	49	33,692	0.15%
2021/07/07	0	0.00	8	73.59	74.00	-8	33,896	-0.02%
2021/07/06	0	0.00	7	73.97	73.70	-7	34,220	-0.02%
2021/07/05	0	0.00	5	73.52	73.90	-5	34,315	-0.01%
2021/07/02	4	73.10	0	0.00	72.90	4	34,431	0.01%
2021/07/01	6	73.72	3	73.50	73.40	3	34,570	0.01%
2021/06/30	21	73.58	3	73.77	73.90	18	34,764	0.05%
2021/06/29	2	72.95	1	72.50	72.60	1	35,045	0.00%
2021/06/28	5	72.90	7	73.11	73.20	-2	35,424	-0.01%
2021/06/25	0	0.00	12	72.84	72.90	-12	35,800	-0.03%
2021/06/24	2	71.60	6	71.83	71.90	-4	35,812	-0.01%
2021/06/23	12	70.83	7	71.39	71.80	5	36,140	0.01%
2021/06/22	6	70.58	1	70.70	70.70	5	36,335	0.01%
2021/06/21	13	69.89	0	0.00	70.00	13	36,352	0.04%
2021/06/18	9	71.78	1	71.50	71.30	8	36,089	0.02%
2021/06/17	2	72.10	7	72.10	72.30	-5	35,879	-0.01%
2021/06/16	5	72.70	1	72.80	72.60	4	36,428	0.01%
2021/06/15	5	73.60	4	73.20	73.00	1	36,476	0.00%
2021/06/11	1	73.90	0	0.00	73.80	1	36,693	0.00%
2021/06/10	0	0.00	8	73.54	73.80	-8	36,729	-0.02%
2021/06/08	0	0.00	1	73.70	73.70	-1	37,549	0.00%
2021/06/07	2	72.60	0	0.00	73.20	2	38,854	0.01%
2021/06/04	20	72.85	12	72.92	72.90	8	39,203	0.02%
2021/06/03	35	74.06	3	73.70	73.60	32	39,914	0.08%
2021/06/02	12	73.12	19	73.54	74.50	-7	40,087	-0.02%
2021/06/01	10	72.60	2.1	72.71	73.00	7.9	39,920	0.02%
2021/05/31	10	72.20	14	72.23	72.30	-4	40,115	-0.01%
2021/05/28	3	72.13	1	72.10	72.00	2	40,194	0.00%
2021/05/27	1	70.60	1	70.60	71.60	0	40,267	0.00%
2021/05/26	11	71.57	54	71.59	71.60	-43	40,456	-0.11%
2021/05/25	20	71.95	6	71.98	71.90	14	41,177	0.03%
2021/05/24	42	71.68	67	71.51	72.00	-25	41,309	-0.06%
2021/05/21	37	73.24	27	72.93	72.00	10	41,400	0.02%
2021/05/20	6	70.17	74	69.94	70.20	-68	40,820	-0.17%
2021/05/19	15	71.27	22	70.85	70.60	-7	40,702	-0.02%
2021/05/18	75	69.45	46	70.84	71.40	29	40,660	0.07%
2021/05/17	53	66.40	137	66.35	65.60	-84	40,601	-0.21%	大賣/
2021/05/14	17	70.04	13	69.75	69.60	4	39,774	0.01%
2021/05/13	68	68.31	40	69.02	68.60	28	39,246	0.07%
2021/05/12	37.1	68.87	65	70.08	70.00	-27.9	38,421	-0.07%
2021/05/11	23.3	76.57	11	76.88	74.80	12.3	36,694	0.03%
2021/05/10	32	73.69	58	73.50	76.60	-26	35,260	-0.07%
2021/05/07	1	70.70	27	70.74	70.80	-26	34,384	-0.08%
2021/05/06	25	70.75	3	70.17	69.60	22	34,193	0.06%
2021/05/05	23	68.46	7.1	69.13	69.50	15.9	33,736	0.05%
2021/05/04	178	68.90	29	67.45	67.40	149	33,156	0.45%	大買/鉅額交易
2021/05/03	47	69.77	165	69.97	68.80	-118	32,463	-0.36%	大賣/鉅額交易
2021/04/29	2	64.30	6	64.40	64.20	-4	31,048	-0.01%
2021/04/28	31	65.53	19	65.45	65.10	12	30,854	0.04%
2021/04/27	16	64.31	28.3	64.12	64.90	-12.3	30,724	-0.04%
2021/04/26	5	62.70	24.1	63.62	64.10	-19.1	30,536	-0.06%
2021/04/23	0	0.00	16	61.30	61.30	-16	30,234	-0.05%
2021/04/22	2	61.45	0	0.00	61.10	2	30,326	0.01%
2021/04/21	3	61.40	4.7	61.10	61.40	-1.7	30,017	-0.01%
2021/04/20	7	61.54	3	62.37	61.80	4	30,043	0.01%
2021/04/19	1	60.80	17	61.06	61.80	-16	30,178	-0.05%
2021/04/16	13	59.38	13	59.78	60.00	0	30,110	0.00%
2021/04/15	11	58.90	49	58.97	60.00	-38	30,284	-0.13%
2021/04/14	6	57.23	6	57.13	57.10	0	29,598	0.00%
2021/04/13	11	58.12	8	57.86	57.80	3	29,559	0.01%
2021/04/12	102	58.09	33	57.44	58.00	69	29,197	0.24%	大買/
2021/04/09	0	0.00	61.2	56.40	56.40	-61.2	28,971	-0.21%
2021/04/08	22	56.91	3	57.00	56.90	19	28,985	0.07%
2021/04/07	1	57.10	6	57.00	57.50	-5	29,180	-0.02%
2021/04/06	2	57.40	5.7	57.42	57.30	-3.7	28,913	-0.01%
2021/04/01	10.2	57.68	37	57.81	57.80	-26.8	28,624	-0.09%
2021/03/31	8	57.11	10.1	57.30	56.80	-2.1	28,086	-0.01%
2021/03/30	1	55.70	10	56.42	56.80	-9	27,757	-0.03%
2021/03/29	13	55.80	3	55.80	55.90	10	27,361	0.04%
2021/03/26	12	55.60	4	55.55	55.50	8	27,328	0.03%
2021/03/25	0	0.00	4	55.15	55.30	-4	27,357	-0.01%
2021/03/24	6	54.77	5	54.42	54.40	1	27,212	0.00%
2021/03/23	7	54.43	12	54.96	54.50	-5	27,030	-0.02%
2021/03/22	4	53.53	22	53.34	53.90	-18	26,920	-0.07%
2021/03/19	75	54.27	7	54.06	53.70	68	27,234	0.25%
2021/03/18	8	54.79	1.3	54.96	54.40	6.7	26,995	0.02%
2021/03/17	52	54.44	0	0.00	54.50	52	27,457	0.19%
2021/03/16	10	55.54	35	55.70	55.40	-25	27,420	-0.09%
2021/03/15	25	56.10	6	55.53	55.50	19	27,388	0.07%
2021/03/12	51	54.98	44	55.71	54.90	7	27,099	0.03%
2021/03/11	9.1	55.53	15	55.75	55.40	-5.9	26,922	-0.02%
2021/03/10	6	53.55	61	53.62	54.00	-55	25,773	-0.21%
2021/03/09	35	53.53	15	53.68	53.70	20	25,454	0.08%
2021/03/08	58	52.39	13	51.79	52.10	45	24,877	0.18%
2021/03/05	22	50.52	0	0.00	50.80	22	24,534	0.09%
2021/03/04	1	50.60	0	0.00	50.60	1	25,238	0.00%
2021/03/03	16	50.78	11	51.07	51.00	5	25,089	0.02%
2021/03/02	13	50.25	6	50.93	50.10	7	24,982	0.03%
2021/02/26	43	50.39	0	0.00	49.90	43	24,694	0.17%
2021/02/25	12	51.36	29.1	51.44	51.70	-17.1	23,847	-0.07%
2021/02/24	2	49.95	3	49.98	50.00	-1	23,128	0.00%
2021/02/23	21	49.35	2	49.73	49.75	19	22,937	0.08%
2021/02/22	2	49.80	27	49.73	48.95	-25	22,702	-0.11%
2021/02/19	5	48.99	4	49.08	49.10	1	22,644	0.00%
2021/02/18	3	49.67	26	49.71	49.20	-23	22,724	-0.10%
2021/02/17	0	0.00	21	48.69	48.90	-21	22,516	-0.09%
2021/02/05	1	46.95	0	0.00	46.90	1	21,815	0.00%
2021/02/03	13	47.40	0	0.00	47.60	13	22,835	0.06%
2021/02/02	0	0.00	109	47.28	47.25	-109	22,979	-0.47%	大賣/鉅額交易
2021/01/29	3	45.75	2	45.80	45.55	1	22,644	0.00%
2021/01/28	2	46.08	35	46.00	46.20	-33	22,410	-0.15%
2021/01/27	4	46.68	0	0.00	46.80	4	22,191	0.02%
2021/01/26	109	47.02	1	46.85	46.50	108	22,119	0.49%	大買/鉅額交易
2021/01/25	0	0.00	4	47.29	47.40	-4	21,928	-0.02%
2021/01/22	13	46.40	0	0.00	46.25	13	21,726	0.06%
2021/01/21	1	46.55	0	0.00	46.20	1	21,634	0.00%
2021/01/20	1	46.75	1	46.15	46.20	0	21,583	0.00%
2021/01/19	5	47.20	6.1	47.35	47.25	-1.1	21,378	-0.01%
2021/01/18	51	46.73	8	46.94	46.95	43	21,305	0.20%
2021/01/15	3	47.88	53	47.61	47.60	-50	21,046	-0.24%
2021/01/14	0	0.00	2	48.33	48.45	-2	20,910	-0.01%
2021/01/13	0	0.00	14	48.08	48.30	-14	20,703	-0.07%
2021/01/12	3	47.92	16	48.08	47.75	-13	20,349	-0.06%
2021/01/11	20	47.95	1	47.00	47.40	19	19,832	0.10%
2021/01/08	0	0.00	18	47.08	47.45	-18	19,420	-0.09%
2021/01/07	0	0.00	1.5	46.27	46.20	-1.5	18,928	-0.01%
2021/01/06	11	45.90	2.5	46.00	45.60	8.5	18,827	0.05%
2021/01/05	2	46.20	0	0.00	46.35	2	18,643	0.01%
2021/01/04	3	46.25	2	46.43	46.25	1	18,599	0.01%
2020/12/31	5	46.56	1	46.80	46.75	4	18,506	0.02%
2020/12/30	4	46.76	2	46.70	46.90	2	18,315	0.01%
2020/12/29	1	45.60	1	45.60	45.50	0	17,978	0.00%
2020/12/28	1	45.45	12	45.34	45.55	-11	18,096	-0.06%
2020/12/24	0	0.00	27	45.60	45.55	-27	18,141	-0.15%
2020/12/23	1	44.70	0	0.00	44.80	1	17,948	0.01%
2020/12/21	2	45.43	3	45.50	45.50	-1	18,211	-0.01%
2020/12/17	10	46.15	2	46.25	46.20	8	17,979	0.04%
2020/12/16	0	0.00	6	46.40	46.35	-6	18,050	-0.03%
2020/12/15	71	45.95	0	0.00	45.85	71	18,040	0.39%
2020/12/14	3	47.50	13.7	47.17	47.30	-10.7	17,640	-0.06%
2020/12/11	22	47.11	10	47.22	47.20	12	17,326	0.07%
2020/12/10	0	0.00	2.7	45.59	45.65	-2.7	16,697	-0.02%
2020/12/08	2	45.20	3	45.00	45.40	-1	16,584	-0.01%
2020/12/07	0.1	45.45	10	45.40	45.60	-9.9	16,494	-0.06%
2020/12/04	1	44.50	1	45.00	45.15	0	16,320	0.00%
2020/12/02	1	44.55	0	0.00	44.55	1	15,890	0.01%
2020/12/01	4	44.75	1	44.65	44.80	3	15,675	0.02%
2020/11/30	14	44.43	1	44.80	44.30	13	15,570	0.08%
2020/11/27	11	45.40	1	45.70	45.65	10	14,834	0.07%
2020/11/26	0	0.00	3	45.60	45.60	-3	14,746	-0.02%
2020/11/25	0	0.00	6	45.31	45.15	-6	14,672	-0.04%
2020/11/24	3	45.00	3	45.03	44.95	0	14,637	0.00%
2020/11/23	1	45.35	25	45.35	45.50	-24	14,581	-0.16%
2020/11/20	34	44.89	0	0.00	44.90	34	14,590	0.23%
2020/11/18	1	45.60	0	0.00	45.50	1	14,881	0.01%
2020/11/17	0	0.00	31	45.45	45.55	-31	14,877	-0.21%
2020/11/16	15	45.73	6	45.90	45.55	9	14,813	0.06%
2020/11/13	5	45.20	8	45.40	45.30	-3	14,784	-0.02%
2020/11/12	33	45.15	15	45.10	45.20	18	14,647	0.12%
2020/11/11	25	44.65	64	45.16	45.55	-39	14,376	-0.27%
2020/11/10	0	0.00	7	43.51	43.60	-7	13,554	-0.05%
2020/11/09	2	42.75	9.2	42.52	42.70	-7.2	13,328	-0.05%
2020/11/06	1	41.80	5	41.95	41.95	-4	13,253	-0.03%
2020/11/05	0	0.00	6	41.75	41.65	-6	13,504	-0.04%
2020/11/04	0	0.00	2	41.65	41.65	-2	13,527	-0.01%
2020/11/02	1	40.70	0	0.00	41.45	1	13,664	0.01%
2020/10/30	7	40.60	0	0.00	40.70	7	13,672	0.05%
2020/10/29	22	40.75	1	40.75	40.75	21	13,549	0.15%
2020/10/27	2	41.30	0	0.00	41.30	2	13,626	0.01%
2020/10/23	7	41.31	0	0.00	41.40	7	13,717	0.05%
2020/10/22	0	0.00	8	41.65	41.50	-8	13,769	-0.06%
2020/10/21	0	0.00	0.1	41.45	41.40	-0.1	13,621	0.00%
2020/10/20	1	41.35	0	0.00	41.40	1	13,680	0.01%
2020/10/19	1	41.45	0.1	41.50	41.45	0.9	13,652	0.01%
2020/10/16	1	41.30	3	41.60	41.35	-2	13,717	-0.01%
2020/10/15	4	41.49	1	41.50	41.30	3	13,830	0.02%
2020/10/14	0	0.00	3	41.75	41.80	-3	13,725	-0.02%
2020/10/13	8	41.41	0	0.00	41.45	8	13,582	0.06%
2020/10/12	5	41.35	0	0.00	41.45	5	13,601	0.04%
2020/10/05	4	41.48	0	0.00	41.20	4	13,460	0.03%
2020/09/30	0	0.00	5	41.80	41.90	-5	13,544	-0.04%
2020/09/29	0	0.00	1	41.50	41.65	-1	13,566	-0.01%
2020/09/28	0	0.00	1	41.25	41.30	-1	13,654	-0.01%
2020/09/25	2	41.00	0	0.00	40.80	2	13,727	0.01%
2020/09/24	26	40.76	5	40.50	40.60	21	13,700	0.15%
2020/09/23	3	41.48	0	0.00	41.75	3	13,275	0.02%
2020/09/22	4	41.90	0	0.00	41.90	4	13,140	0.03%
2020/09/21	10	42.38	0	0.00	42.40	10	13,295	0.08%
2020/09/15	5	43.64	0	0.00	43.75	5	13,018	0.04%
2020/09/14	3	43.50	18	43.54	43.65	-15	13,087	-0.11%
2020/09/11	1	43.30	0	0.00	43.45	1	13,010	0.01%
2020/09/10	0	0.00	12	42.84	43.05	-12	12,965	-0.09%
2020/09/09	4	41.81	20	42.08	42.25	-16	12,854	-0.12%
2020/09/07	11	42.36	0	0.00	42.45	11	12,905	0.09%
2020/09/02	15	42.10	0	0.00	42.20	15	13,346	0.11%
2020/09/01	2	42.55	0	0.00	42.80	2	13,346	0.01%
2020/08/31	5	42.85	0.3	42.95	42.80	4.7	13,272	0.04%
2020/08/28	0	0.00	2	43.25	43.30	-2	13,213	-0.02%
2020/08/27	2	42.95	0	0.00	43.10	2	13,266	0.02%
2020/08/26	0	0.00	10	43.18	43.40	-10	13,235	-0.08%
2020/08/25	0	0.00	16	43.27	43.40	-16	13,156	-0.12%
2020/08/24	0	0.00	0	41.75	41.70	0	12,833	0.00%
2020/08/21	0	0.00	2	41.50	41.80	-2	12,897	-0.02%
2020/08/20	13	41.52	0	0.00	41.40	13	12,766	0.10%
2020/08/19	0	0.00	2	43.18	42.75	-2	12,709	-0.02%
2020/08/17	0	0.00	5	42.20	42.50	-5	12,560	-0.04%
2020/08/14	1	41.85	0	0.00	41.85	1	12,580	0.01%
2020/08/12	1	41.80	5	41.90	41.85	-4	12,773	-0.03%
2020/08/11	55	41.95	0.2	41.95	41.75	54.8	12,660	0.43%
2020/08/10	0	0.00	1	41.70	41.75	-1	12,546	-0.01%
2020/08/07	2	41.20	8	41.20	41.15	-6	12,544	-0.05%
2020/08/05	1	41.25	0	0.00	41.40	1	12,568	0.01%
2020/08/04	10	41.39	0	0.00	41.30	10	12,604	0.08%
2020/08/03	24	41.52	0	0.00	41.25	24	12,627	0.19%
2020/07/31	4	41.73	0	0.00	41.75	4	12,603	0.03%
2020/07/29	0	0.00	10	42.45	41.80	-10	12,418	-0.08%
2020/07/28	1	41.50	0	0.00	41.70	1	12,617	0.01%
2020/07/27	2	42.05	1	41.95	41.80	1	12,746	0.01%
2020/07/22	0	0.00	1	42.90	43.10	-1	12,889	-0.01%
2020/07/21	1	42.55	0	0.00	42.50	1	12,846	0.01%
2020/07/17	6	42.83	2	42.95	42.80	4	12,866	0.03%
2020/07/16	0	0.00	5	42.85	42.85	-5	13,060	-0.04%
2020/07/13	0	0.00	5	42.85	43.00	-5	13,365	-0.04%
2020/07/10	2	42.78	10	42.85	42.40	-8	13,490	-0.06%
2020/07/09	8	43.38	7	44.00	42.80	1	13,702	0.01%
2020/07/08	3	43.25	4	43.43	43.10	-1	13,617	-0.01%
2020/07/07	0	0.00	9	43.17	43.30	-9	13,722	-0.07%
2020/07/06	0	0.00	7	43.29	43.30	-7	13,742	-0.05%
2020/07/03	3	42.75	3	42.55	42.80	0	13,867	0.00%
2020/07/02	5	42.30	0	0.00	42.10	5	14,007	0.04%
2020/07/01	3	41.92	1	42.10	42.30	2	14,311	0.01%
2020/06/30	13	43.93	3	43.85	43.90	10	14,307	0.07%
2020/06/29	22	43.67	0	0.00	43.80	22	14,241	0.15%
2020/06/24	0	0.00	10	44.10	44.15	-10	14,247	-0.07%
2020/06/23	4	43.70	2	44.00	44.00	2	14,476	0.01%
2020/06/22	14	43.49	0	0.00	43.60	14	14,552	0.10%
2020/06/19	0	0.00	5	43.92	43.60	-5	14,773	-0.03%
2020/06/18	5	43.76	0	0.00	43.85	5	14,934	0.03%
2020/06/17	5	44.10	0	0.00	44.30	5	15,019	0.03%
2020/06/16	0	0.00	22	43.84	44.10	-22	15,493	-0.14%
2020/06/15	0	0.00	11	43.50	43.10	-11	16,095	-0.07%
2020/06/12	14	42.93	4	42.88	43.25	10	16,407	0.06%
2020/06/11	3	44.47	1	44.95	43.60	2	16,848	0.01%
2020/06/10	0	0.00	6	44.63	44.60	-6	17,044	-0.04%
2020/06/08	0	0.00	1	43.80	43.85	-1	18,181	-0.01%
2020/06/05	1.1	43.55	0	0.00	43.50	1.1	18,324	0.01%
2020/06/04	2	43.50	59	43.45	43.55	-57	18,566	-0.31%
2020/06/03	0	0.00	58	43.55	43.55	-58	18,973	-0.31%
2020/06/02	5	42.90	10	42.85	42.95	-5	18,957	-0.03%
2020/06/01	56	42.85	1	42.75	42.50	55	18,967	0.29%
2020/05/29	1	41.90	0	0.00	42.40	1	18,961	0.01%
2020/05/28	10	42.70	0.2	42.05	42.05	9.8	18,742	0.05%
2020/05/27	10	42.60	0	0.00	42.65	10	18,852	0.05%
2020/05/26	55	42.66	4	42.61	42.45	51	18,940	0.27%
2020/05/25	0	0.00	10	41.15	41.70	-10	18,867	-0.05%
2020/05/22	26	41.97	2	41.78	41.70	24	18,881	0.13%
2020/05/21	0	0.00	1	42.70	42.70	-1	18,910	-0.01%
2020/05/20	16	42.06	3	42.25	42.25	13	18,801	0.07%
2020/05/19	0	0.00	25	41.69	42.00	-25	18,690	-0.13%
2020/05/18	1	41.15	2	41.15	41.20	-1	18,448	-0.01%
2020/05/15	3	41.00	32	41.07	41.15	-29	18,430	-0.16%
2020/05/14	0	0.00	2	40.65	40.55	-2	18,263	-0.01%
2020/05/13	5	40.95	22	40.94	40.95	-17	18,156	-0.09%
2020/05/12	33	41.06	24	40.94	41.20	9	18,167	0.05%
2020/05/11	38	41.11	0	0.00	41.20	38	18,225	0.21%
2020/05/08	24	40.81	1	40.95	40.65	23	18,241	0.13%
2020/05/07	15	40.63	0	0.00	40.50	15	18,279	0.08%
2020/05/06	1	40.75	6	40.58	40.55	-5	18,315	-0.03%
2020/05/05	3	40.73	8	40.78	40.65	-5	18,380	-0.03%
2020/05/04	7	40.63	0	0.00	40.75	7	18,411	0.04%
2020/04/30	2	42.00	19.1	41.86	42.30	-17.1	18,225	-0.09%
2020/04/29	0	0.00	7	41.21	41.05	-7	18,188	-0.04%
2020/04/28	2	40.23	0	0.00	40.30	2	18,182	0.01%
2020/04/27	0	0.00	1	39.90	40.10	-1	18,723	-0.01%
2020/04/24	2	39.50	0	0.00	39.20	2	18,683	0.01%
2020/04/23	3	39.35	3	39.87	39.60	0	18,723	0.00%
2020/04/22	7	38.76	6	39.28	39.45	1	18,721	0.01%
2020/04/21	3	39.20	0	0.00	39.00	3	18,670	0.02%
2020/04/20	6	40.20	0	0.00	40.10	6	18,566	0.03%
2020/04/17	1	40.65	5	40.71	40.60	-4	18,610	-0.02%
2020/04/16	2	40.25	3	40.30	40.20	-1	18,482	-0.01%
2020/04/15	5	40.85	7	40.79	41.05	-2	18,295	-0.01%
2020/04/14	2	40.65	4	40.49	40.65	-2	18,190	-0.01%
2020/04/13	7	39.69	5	39.70	39.50	2	18,003	0.01%
2020/04/10	1	39.15	6	39.19	39.20	-5	17,881	-0.03%
2020/04/09	6	38.14	0	0.00	38.20	6	17,767	0.03%
2020/04/08	1	37.95	4	37.85	37.95	-3	17,642	-0.02%
2020/04/07	4	37.16	0	0.00	37.25	4	17,403	0.02%
2020/04/06	1	37.10	101	37.26	37.30	-100	17,181	-0.58%	大賣/
2020/04/01	1	37.45	0	0.00	37.40	1	16,908	0.01%
2020/03/31	0	0.00	23	38.19	37.55	-23	16,767	-0.14%
2020/03/30	2	37.48	6	38.03	37.90	-4	16,494	-0.02%
2020/03/27	6	38.17	5	38.16	38.30	1	16,359	0.01%
2020/03/26	0	0.00	2	37.28	37.30	-2	16,114	-0.01%
2020/03/25	5	37.20	3	37.27	37.10	2	16,112	0.01%
2020/03/24	27	36.61	0	0.00	36.25	27	15,922	0.17%
2020/03/23	0	0.00	1	36.00	36.00	-1	15,817	-0.01%
2020/03/20	25	36.34	22.9	36.74	37.50	2.1	15,842	0.01%
2020/03/19	18	35.31	17	35.26	34.85	1	15,428	0.01%
2020/03/18	6	37.18	1	36.85	36.85	5	15,332	0.03%
2020/03/17	113.4	37.24	5	37.65	37.35	108.4	15,127	0.72%	大買/鉅額交易
2020/03/16	6.4	38.81	1	38.50	38.05	5.4	14,810	0.04%
2020/03/13	33	38.04	12	38.00	39.65	21	14,425	0.15%
2020/03/12	18	40.66	21	41.10	40.50	-3	13,472	-0.02%
2020/03/11	11	42.41	0	0.00	42.15	11	13,056	0.08%
2020/03/10	11	42.68	2	42.20	42.35	9	13,022	0.07%
2020/03/09	17	42.78	2	42.45	42.35	15	12,848	0.12%
2020/03/06	2	44.35	0	0.00	44.20	2	12,372	0.02%
2020/03/05	0	0.00	1	45.00	45.15	-1	12,347	-0.01%
2020/03/04	2	44.00	3	44.00	44.45	-1	12,451	-0.01%
2020/03/03	6	44.15	11	44.20	44.15	-5	12,548	-0.04%
2020/03/02	6	43.85	0	0.00	43.95	6	12,678	0.05%
2020/02/27	3	44.50	2	44.45	44.45	1	13,147	0.01%
2020/02/26	1	44.70	0	0.00	44.70	1	13,411	0.01%
2020/02/25	1	44.90	0	0.00	44.95	1	13,301	0.01%
2020/02/24	16	45.02	0	0.00	45.00	16	13,338	0.12%
2020/02/21	0	0.00	0.1	45.80	45.70	-0.1	13,244	0.00%
2020/02/19	0	0.00	10	46.15	46.35	-10	13,295	-0.08%
2020/02/17	4	45.68	34	45.73	45.95	-30	13,316	-0.23%
2020/02/14	4	46.05	0	0.00	46.15	4	13,329	0.03%
2020/02/13	1	46.30	4	46.31	46.05	-3	13,428	-0.02%
2020/02/12	1	46.50	27	46.51	46.35	-26	13,455	-0.19%
2020/02/11	1	45.90	1	45.75	46.00	0	13,347	0.00%
2020/02/10	1	44.80	9	45.01	45.15	-8	13,575	-0.06%
2020/02/07	5	45.30	43	45.47	45.40	-38	14,026	-0.27%
2020/02/06	3	45.75	1	46.00	46.00	2	14,017	0.01%
2020/02/04	0	0.00	39	44.81	45.05	-39	13,912	-0.28%
2020/02/03	4	44.15	0	0.00	44.15	4	13,979	0.03%
2020/01/31	26	44.97	0	0.00	45.05	26	13,806	0.19%
2020/01/30	6	45.59	12	44.84	45.00	-6	13,719	-0.04%
2020/01/20	2	47.15	0	0.00	47.10	2	13,126	0.02%
2020/01/17	0	0.00	1	47.00	47.15	-1	13,064	-0.01%
2020/01/16	0	46.90	0	0.00	46.90	0	12,986	0.00%
2020/01/14	4.7	46.99	0	0.00	47.00	4.7	12,838	0.04%
2020/01/13	2	46.58	1	46.85	46.80	1	12,734	0.01%
2020/01/10	0	0.00	1	46.50	46.40	-1	12,676	-0.01%
2020/01/09	1	45.95	0	0.00	46.00	1	12,608	0.01%
2020/01/08	3	45.88	0	0.00	45.80	3	12,623	0.02%
2020/01/07	7	46.16	7	46.19	46.30	0	12,548	0.00%
2020/01/06	2	46.33	1	46.35	46.40	1	12,563	0.01%
2020/01/02	4	46.40	0	0.00	46.45	4	12,533	0.03%
2019/12/31	7	46.58	3	46.55	46.40	4	12,504	0.03%
2019/12/30	2	46.60	0	0.00	46.70	2	12,500	0.02%
2019/12/27	0	0.00	3	46.72	46.75	-3	12,512	-0.02%
2019/12/26	0	0.00	2	46.45	46.50	-2	12,435	-0.02%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/24	2	46.50	5	46.45	46.50	-3	12,542	-0.02%
2019/12/23	7	46.42	10	46.55	46.65	-3	12,613	-0.02%
2019/12/20	3	46.70	0	0.00	46.75	3	12,650	0.02%
2019/12/19	1	46.65	0	0.00	46.75	1	12,514	0.01%
2019/12/17	15	46.30	0	0.00	46.50	15	12,454	0.12%
2019/12/16	74	46.99	0	0.00	46.60	74	12,268	0.60%
2019/12/13	7	47.01	13	47.00	47.15	-6	12,136	-0.05%
2019/12/12	1	46.05	16	46.02	46.05	-15	11,685	-0.13%
2019/12/11	3	45.90	43	45.96	45.95	-40	11,598	-0.34%
2019/12/06	2	45.30	0	0.00	45.45	2	11,572	0.02%
2019/12/05	0	0.00	3	45.07	45.50	-3	11,663	-0.03%
2019/12/04	1	44.70	0	0.00	44.80	1	11,452	0.01%
2019/12/03	50	44.81	0	0.00	44.90	50	11,512	0.43%
2019/12/02	1	44.50	0	0.00	44.80	1	11,513	0.01%
2019/11/29	1	44.85	0	0.00	44.80	1	11,431	0.01%
2019/11/28	2	45.48	15	45.75	45.40	-13	11,208	-0.12%
2019/11/27	0	0.00	16	45.80	45.85	-16	11,107	-0.14%
2019/11/26	0	0.00	1	46.30	46.00	-1	10,945	-0.01%
2019/11/25	0	0.00	8	46.10	46.10	-8	10,286	-0.08%
2019/11/18	0	0.00	2.4	45.35	45.60	-2.4	9,831	-0.02%
2019/11/14	1	45.15	2	45.05	45.10	-1	9,986	-0.01%
2019/11/12	5	45.80	2	45.45	45.55	3	10,259	0.03%
2019/11/07	3	45.83	1	46.20	45.50	2	10,148	0.02%
2019/11/06	19	45.88	11	46.00	45.85	8	9,873	0.08%
2019/11/05	1	45.35	2	44.95	44.95	-1	9,380	-0.01%
2019/11/04	0	0.00	1	44.75	44.95	-1	9,414	-0.01%
2019/10/31	0	0.00	0	44.60	44.55	0	9,553	0.00%
2019/10/30	0	0.00	1.3	45.38	45.45	-1.3	9,452	-0.01%
2019/10/24	0	0.00	1	45.40	45.55	-1	9,527	-0.01%
2019/10/22	0	0.00	3	45.45	45.50	-3	9,502	-0.03%
2019/10/21	1	45.35	0	45.30	45.40	1	9,511	0.01%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/16	0	0.00	2	45.10	45.25	-2	9,499	-0.02%
2019/10/14	0	0.00	2	44.65	44.80	-2	9,512	-0.02%
2019/10/04	2	43.95	3.8	43.98	44.00	-1.8	9,453	-0.02%
2019/10/03	10	44.04	0	0.00	44.10	10	9,476	0.11%
2019/10/02	1	44.75	1	44.70	44.75	0	9,489	0.00%
2019/09/25	4	44.50	0	0.00	44.40	4	10,268	0.04%
2019/09/24	0	0.00	2	44.80	45.00	-2	10,405	-0.02%
2019/09/18	1	45.50	3	45.60	45.60	-2	10,735	-0.02%
2019/09/16	0	0.00	5	45.19	45.30	-5	10,762	-0.05%
2019/09/12	0	0.00	15	45.23	45.00	-15	10,726	-0.14%
2019/09/11	0	0.00	1	44.95	44.95	-1	10,826	-0.01%
2019/09/10	2	44.95	2	45.00	44.90	0	10,813	0.00%
2019/09/06	0	0.00	5	44.00	44.00	-5	10,567	-0.05%
2019/09/04	0	0.00	6	43.40	43.45	-6	10,519	-0.06%
2019/09/03	4	43.50	3	43.65	43.25	1	10,585	0.01%
2019/08/30	0	0.00	9	43.65	43.65	-9	10,756	-0.08%
2019/08/28	0	0.00	5	43.60	43.70	-5	10,818	-0.05%
2019/08/27	0	0.00	10	43.46	43.50	-10	10,851	-0.09%
2019/08/26	1	42.90	5	42.97	43.00	-4	10,789	-0.04%
2019/08/20	0	0.00	0.1	43.00	42.90	-0.1	11,111	0.00%
2019/08/19	0	0.00	3	43.60	43.35	-3	11,128	-0.03%
2019/08/16	0	43.15	4	43.38	43.15	-4	11,048	-0.04%
2019/08/15	5	42.00	0	0.00	41.90	5	10,942	0.05%
2019/08/13	2	42.45	0	0.00	42.30	2	11,116	0.02%
2019/08/12	3	42.35	0	0.00	41.90	3	11,259	0.03%
2019/08/07	6	41.66	0	0.00	41.65	6	11,618	0.05%
2019/08/06	3	41.25	25	41.59	41.70	-22	11,901	-0.18%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/02	10	42.35	0	0.00	42.35	10	11,942	0.08%
2019/07/31	3	43.18	0	0.00	43.20	3	12,042	0.02%
2019/07/30	0	0.00	4	43.55	43.50	-4	11,991	-0.03%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	1	43.75	0	0.00	43.90	1	12,432	0.01%
2019/07/24	11	43.40	0	0.00	43.45	11	12,543	0.09%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/17	1	43.50	0	0.00	43.50	1	12,580	0.01%
2019/07/16	0	0.00	5.6	43.96	44.00	-5.6	12,466	-0.05%
2019/07/15	10	43.90	0	0.00	43.85	10	12,428	0.08%
2019/07/12	2	44.00	10	43.95	43.95	-8	12,723	-0.06%
2019/07/11	9	44.16	10	44.15	44.20	-1	12,840	-0.01%
2019/07/10	2	44.15	0	0.00	44.30	2	13,018	0.02%
2019/07/08	1	44.10	1	44.20	44.20	0	13,061	0.00%
2019/07/05	1	44.40	2	44.15	44.30	-1	13,178	-0.01%
2019/07/04	20	44.40	0	0.00	44.35	20	13,236	0.15%
2019/07/03	3	46.10	14	46.10	46.10	-11	13,177	-0.08%
2019/07/02	5	46.25	4	46.30	46.25	1	13,031	0.01%
2019/07/01	15	46.26	7	46.25	46.25	8	12,781	0.06%
2019/06/28	0	0.00	2	46.10	45.85	-2	12,611	-0.02%
2019/06/27	0	0.00	12	45.92	45.80	-12	12,572	-0.10%
2019/06/26	0	0.00	13	45.33	45.40	-13	12,505	-0.10%
2019/06/25	0	0.00	5	44.96	44.90	-5	12,469	-0.04%
2019/06/24	1	44.80	10	44.55	44.90	-9	12,607	-0.07%
2019/06/21	1	44.60	3	44.65	44.45	-2	12,633	-0.02%
2019/06/19	0	0.00	1	44.60	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	5	44.50	44.50	-5	12,656	-0.04%
2019/06/13	7	43.51	1	43.40	43.65	6	13,170	0.05%
2019/06/11	1	44.25	3	44.22	44.45	-2	13,372	-0.01%
2019/06/10	0	0.00	30	43.70	44.15	-30	13,370	-0.22%
2019/06/06	4	43.09	0	0.00	43.15	4	13,441	0.03%
2019/06/05	2	43.20	0	0.00	43.10	2	13,478	0.01%
2019/06/03	0	0.00	3	43.37	43.65	-3	13,451	-0.02%
2019/05/31	7	43.03	6	43.26	43.25	1	13,432	0.01%
2019/05/29	0	0.00	0.2	42.50	42.45	-0.2	13,576	0.00%
2019/05/28	3	42.45	0	0.00	42.30	3	13,740	0.02%
2019/05/27	0	0.00	2	42.20	42.30	-2	13,665	-0.01%
2019/05/24	2.7	42.28	0	0.00	42.00	2.7	13,806	0.02%
2019/05/23	2	42.50	0	0.00	42.50	2	13,755	0.01%
2019/05/22	3	42.48	0	0.00	42.50	3	13,835	0.02%
2019/05/21	2	43.00	3	43.12	43.05	-1	13,864	-0.01%
2019/05/20	1	41.95	1	41.90	41.90	0	13,733	0.00%
2019/05/17	10	42.07	0	0.00	41.90	10	13,636	0.07%
2019/05/16	6	42.26	0	0.00	42.00	6	13,498	0.04%
2019/05/15	14	43.27	0	0.00	43.25	14	13,362	0.10%
2019/05/14	13	43.15	3	43.15	43.15	10	13,373	0.07%
2019/05/13	6	43.99	0	0.00	43.80	6	13,270	0.05%
2019/05/10	1	44.65	2	44.85	44.60	-1	13,345	-0.01%
2019/05/09	22	44.74	0	0.00	44.60	22	13,436	0.16%
2019/05/08	2	45.13	0	0.00	45.05	2	13,438	0.01%
2019/05/07	7	45.46	104	45.60	45.40	-97	13,491	-0.72%	大賣/
2019/05/06	11	45.68	0	0.00	45.60	11	13,686	0.08%
2019/05/03	25	46.20	11	46.16	46.15	14	13,628	0.10%
2019/05/02	13	46.40	8	46.31	46.40	5	13,506	0.04%
2019/04/30	2	45.63	0	0.00	45.60	2	13,422	0.01%
2019/04/29	2	45.65	0	0.00	45.70	2	13,422	0.01%
2019/04/26	2	45.25	0	0.00	45.50	2	13,449	0.01%
2019/04/25	2	45.10	0	0.00	45.20	2	13,629	0.01%
2019/04/22	0	0.00	1	45.25	45.25	-1	14,494	-0.01%
2019/04/19	0.5	45.20	5	45.35	45.20	-4.5	14,744	-0.03%
2019/04/18	18	44.83	0	0.00	45.00	18	14,768	0.12%
2019/04/17	20	45.25	0	0.00	45.20	20	14,610	0.14%
2019/04/16	4	45.10	0	0.00	45.30	4	14,477	0.03%
2019/04/15	3	45.68	5	45.75	45.70	-2	14,346	-0.01%
2019/04/12	1	45.70	0	0.00	45.70	1	14,335	0.01%
2019/04/11	5.3	45.46	0	0.00	45.55	5.3	14,325	0.04%
2019/04/10	0	0.00	0.1	45.65	45.50	-0.1	14,249	0.00%
2019/04/08	12	45.47	1	45.40	45.35	11	14,074	0.08%
2019/04/03	1	46.00	1	46.05	46.00	0	13,801	0.00%
2019/03/28	2.1	44.86	0	0.00	45.10	2.1	13,404	0.02%
2019/03/27	4	45.18	3	45.05	44.95	1	13,331	0.01%
2019/03/26	12	45.60	1.7	45.60	45.50	10.3	13,224	0.08%
2019/03/25	9	45.67	0	0.00	45.55	9	13,349	0.07%
2019/03/22	1	46.70	0	0.00	46.40	1	13,166	0.01%
2019/03/20	0	0.00	14	47.18	47.15	-14	13,050	-0.11%
2019/03/19	1.9	46.68	11	46.86	46.95	-9.1	12,850	-0.07%
2019/03/18	0	0.00	12	45.70	46.00	-12	12,664	-0.09%
2019/03/15	10	45.25	2	45.25	45.25	8	12,582	0.06%
2019/03/14	0	0.00	1	45.45	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	3	45.13	0	0.00	45.00	3	12,423	0.02%
2019/03/11	2	44.50	0	0.00	44.50	2	12,436	0.02%
2019/03/08	11	44.66	0	0.00	44.70	11	12,490	0.09%
2019/03/06	3	45.15	1.1	45.20	45.15	1.9	12,732	0.01%
2019/03/04	1	44.65	1	44.95	45.15	0	12,921	0.00%
2019/02/26	1	45.45	21	45.55	45.45	-20	12,558	-0.16%
2019/02/25	22	45.13	0	0.00	45.30	22	12,239	0.18%
2019/02/22	20	45.00	0	0.00	45.00	20	12,147	0.16%
2019/02/21	35	45.00	10	45.00	45.10	25	12,083	0.21%
2019/02/20	41	44.95	3	45.05	45.05	38	12,003	0.32%
2019/02/19	10	44.80	1	44.85	44.85	9	11,846	0.08%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	9	44.61	0	0.00	44.50	9	11,660	0.08%
2019/02/13	0	0.00	10	44.54	44.60	-10	11,458	-0.09%
2019/02/12	6	44.25	0	0.00	44.30	6	11,447	0.05%
2019/02/11	3	44.45	0	0.00	44.15	3	11,317	0.03%
2019/01/30	7	44.56	1	44.50	44.55	6	11,181	0.05%
2019/01/29	3	44.63	3	44.70	44.75	0	11,121	0.00%
2019/01/28	0	0.00	14.9	44.43	44.60	-14.9	10,954	-0.14%
2019/01/25	7	44.06	6	43.87	44.00	1	10,827	0.01%
2019/01/24	5	44.10	0	0.00	44.05	5	10,643	0.05%
2019/01/23	0	0.00	1	44.30	44.30	-1	10,634	-0.01%
2019/01/22	3	44.25	0	0.00	44.25	3	10,710	0.03%
2019/01/21	7	44.31	0	0.00	44.30	7	10,736	0.07%
2019/01/18	2	43.93	3	44.05	44.15	-1	10,904	-0.01%
2019/01/17	14	44.05	6	44.00	44.05	8	11,002	0.07%
2019/01/16	13	44.09	1	44.00	44.00	12	10,922	0.11%
2019/01/15	15	44.66	1	44.70	44.60	14	10,614	0.13%
2019/01/14	14	44.98	0	0.00	45.00	14	10,342	0.14%
2019/01/11	0.3	46.25	1	46.30	45.95	-0.7	10,140	-0.01%
2019/01/09	0	0.00	1	47.20	47.05	-1	10,011	-0.01%
2019/01/04	1	45.30	0	0.00	45.30	1	10,445	0.01%
2019/01/02	5	46.25	0	0.00	46.10	5	11,063	0.05%
2018/12/28	4	46.71	1	46.85	47.05	3	11,114	0.03%
2018/12/27	1	46.85	1	46.95	46.95	0	11,424	0.00%
2018/12/24	2	46.73	0	0.00	46.85	2	11,927	0.02%
2018/12/20	1	47.05	1	47.20	47.05	0	12,555	0.00%
2018/12/19	0	0.00	1	47.10	47.30	-1	12,580	-0.01%
2018/12/18	1	47.05	0	0.00	47.05	1	12,666	0.01%
2018/12/17	5	47.85	0	0.00	47.75	5	12,959	0.04%
2018/12/14	3	47.50	0	0.00	47.45	3	13,129	0.02%
2018/12/13	1	47.75	1	47.90	48.05	0	13,081	0.00%
2018/12/12	0	0.00	1	47.50	47.55	-1	13,095	-0.01%
2018/12/11	2	47.25	1	47.25	47.25	1	13,061	0.01%
2018/12/07	2	48.00	0	0.00	48.00	2	12,947	0.02%
2018/12/06	0	0.00	1	48.00	48.00	-1	12,897	-0.01%
2018/12/05	1	48.30	0	0.00	48.35	1	12,874	0.01%
2018/12/04	12	48.70	0	0.00	48.75	12	12,872	0.09%
2018/12/03	2	49.03	0	0.00	49.15	2	12,840	0.02%
2018/11/30	2	48.80	1	48.85	48.80	1	12,724	0.01%
2018/11/29	4	48.86	0	0.00	48.60	4	12,537	0.03%
2018/11/28	5	48.92	3	49.00	48.85	2	12,400	0.02%
2018/11/27	6	49.17	0	0.00	49.10	6	12,281	0.05%
2018/11/21	0	0.00	2	50.70	50.70	-2	12,268	-0.02%
2018/11/20	3	51.20	1	50.90	50.50	2	12,327	0.02%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/16	1	51.10	1	51.10	51.10	0	12,391	0.00%
2018/11/15	0	0.00	2	50.95	51.10	-2	12,432	-0.02%
2018/11/14	0	0.00	6	50.80	51.20	-6	12,470	-0.05%
2018/11/13	0	0.00	6	50.33	51.00	-6	12,510	-0.05%
2018/11/12	0	0.00	6	50.83	50.90	-6	12,588	-0.05%
2018/11/09	0	0.00	1	50.70	51.10	-1	12,793	-0.01%
2018/11/08	1	50.90	10	50.63	50.90	-9	12,772	-0.07%
2018/11/07	0	0.00	7	50.09	50.30	-7	12,670	-0.06%
2018/11/02	1	48.20	1	48.50	48.90	0	12,682	0.00%
2018/11/01	7	48.01	0	0.00	48.30	7	12,704	0.06%
2018/10/31	1	47.95	0	0.00	48.45	1	12,664	0.01%
2018/10/30	0	0.00	3	47.57	47.50	-3	12,580	-0.02%
2018/10/29	2	46.90	0	0.00	46.90	2	12,550	0.02%
2018/10/26	13	47.33	2	47.33	47.10	11	12,485	0.09%
2018/10/25	3	48.12	0	0.00	48.00	3	12,226	0.02%
2018/10/24	4	49.31	3	49.62	49.15	1	12,250	0.01%
2018/10/23	1	49.50	0	0.00	49.55	1	12,184	0.01%
2018/10/18	0	0.00	2	49.95	49.60	-2	12,235	-0.02%
2018/10/17	8	49.85	0	0.00	49.75	8	12,384	0.06%
2018/10/16	3	49.65	1	49.65	49.70	2	12,337	0.02%
2018/10/15	1	49.95	2	49.98	49.95	-1	12,269	-0.01%
2018/10/12	3	49.83	0	0.00	50.10	3	12,013	0.02%
2018/10/11	8	49.98	2	49.75	49.65	6	11,865	0.05%
2018/10/09	0	0.00	1	51.70	51.50	-1	11,377	-0.01%
2018/10/08	0	0.00	13	51.50	51.60	-13	11,184	-0.12%
2018/10/05	13	50.55	1	51.70	50.90	12	11,086	0.11%
2018/10/04	1	51.30	0	0.00	51.60	1	10,810	0.01%
2018/10/03	1	52.30	2	52.20	51.80	-1	10,746	-0.01%
2018/10/02	0	0.00	4	52.05	52.10	-4	10,636	-0.04%
2018/10/01	0	0.00	3	52.27	52.50	-3	10,512	-0.03%
2018/09/27	0	0.00	8	51.70	51.90	-8	10,330	-0.08%
2018/09/26	0	0.00	1	51.30	51.00	-1	10,162	-0.01%
2018/09/25	0	0.00	8.3	51.47	51.10	-8.3	10,326	-0.08%
2018/09/21	0	0.00	34	51.09	51.10	-34	10,288	-0.33%
2018/09/20	11	50.40	10	50.51	50.40	1	9,862	0.01%
2018/09/19	1	50.10	0	0.00	50.30	1	9,754	0.01%
2018/09/14	0	0.00	3	50.20	50.10	-3	10,481	-0.03%
2018/09/13	0	0.00	4	49.94	49.90	-4	10,634	-0.04%
2018/09/11	2	49.55	1	49.80	49.80	1	11,015	0.01%
2018/09/10	2	49.45	0	0.00	49.40	2	11,238	0.02%
2018/09/07	17	49.82	0	0.00	49.50	17	11,443	0.15%
2018/09/05	1	50.20	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	7	50.80	50.90	-7	11,548	-0.06%
2018/09/03	0	0.00	3	50.63	50.60	-3	11,551	-0.03%
2018/08/30	3	50.50	1	50.50	50.50	2	11,622	0.02%
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/27	0	0.00	3	50.60	50.70	-3	11,774	-0.03%
2018/08/24	4	49.79	0	0.00	49.85	4	11,640	0.03%
2018/08/23	10	49.95	3	50.10	50.10	7	11,918	0.06%
2018/08/21	0	0.00	1	49.95	50.00	-1	12,096	-0.01%
2018/08/20	1	49.95	5.1	49.95	49.90	-4.1	12,047	-0.03%
2018/08/17	2	49.88	0	0.00	49.90	2	12,024	0.02%
2018/08/16	2	49.65	10	49.70	49.70	-8	11,979	-0.07%
2018/08/14	0	0.00	1	50.20	50.30	-1	12,078	-0.01%
2018/08/13	5	50.06	3	50.03	50.10	2	12,264	0.02%
2018/08/10	2	50.90	0.1	50.90	50.90	1.9	12,319	0.02%
2018/08/08	1	50.70	0	0.00	50.70	1	12,640	0.01%
2018/08/07	0	0.00	1.9	50.50	50.50	-1.9	12,772	-0.02%
2018/08/06	0	0.00	2	50.70	50.40	-2	12,831	-0.02%
2018/08/03	2	50.70	0	0.00	50.80	2	13,049	0.02%
2018/08/02	1	50.20	0	0.00	50.20	1	13,141	0.01%
2018/07/31	0	0.00	1	50.90	50.70	-1	13,175	-0.01%
2018/07/30	0	0.00	2	50.30	50.40	-2	12,966	-0.02%
2018/07/27	13	50.15	0	0.00	50.20	13	13,116	0.10%
2018/07/26	1	50.20	0	0.00	50.30	1	13,168	0.01%
2018/07/25	2	50.25	0	0.00	50.20	2	13,156	0.02%
2018/07/24	3	50.30	0	0.00	50.30	3	13,149	0.02%
2018/07/23	0	0.00	3	50.83	51.00	-3	13,077	-0.02%
2018/07/20	1	50.70	0	0.00	51.00	1	13,127	0.01%
2018/07/19	0	0.00	3	50.60	50.80	-3	13,137	-0.02%
2018/07/18	1	50.90	0	0.00	50.80	1	13,137	0.01%
2018/07/12	4	50.50	10	50.50	50.70	-6	13,283	-0.05%
2018/07/11	1	49.95	0	0.00	50.30	1	13,360	0.01%
2018/07/06	1	49.20	5	49.50	49.45	-4	13,375	-0.03%
2018/07/05	4	49.43	13	49.65	49.80	-9	13,409	-0.07%
2018/07/04	4	49.99	0	0.00	50.00	4	13,615	0.03%
2018/07/03	2	50.00	0	0.00	50.00	2	13,638	0.01%
2018/07/02	1	51.00	2	50.35	50.30	-1	13,535	-0.01%
2018/06/29	7	50.63	0	0.00	51.10	7	13,434	0.05%
2018/06/28	3	50.77	0	0.00	50.50	3	13,314	0.02%
2018/06/27	1	50.60	2	50.60	50.50	-1	13,279	-0.01%
2018/06/26	3	51.07	0	0.00	50.90	3	13,056	0.02%
2018/06/25	6	53.28	3	53.30	53.20	3	12,832	0.02%
2018/06/22	2	53.60	0	0.00	53.70	2	12,586	0.02%
2018/06/21	0	0.00	2	54.05	53.90	-2	12,476	-0.02%
2018/06/20	0	0.00	42	53.89	53.70	-42	12,714	-0.33%
2018/06/19	8	52.93	5	53.60	53.00	3	12,672	0.02%
2018/06/15	0	0.00	3	53.70	53.70	-3	12,431	-0.02%
2018/06/14	1	52.90	0	0.00	52.90	1	12,213	0.01%
2018/06/13	1	53.80	25	53.90	54.00	-24	12,056	-0.20%
2018/06/12	0	0.00	20	53.91	53.50	-20	12,349	-0.16%
2018/06/11	0	0.00	2	53.70	53.70	-2	12,305	-0.02%
2018/06/08	1	53.80	12	53.80	53.80	-11	12,317	-0.09%
2018/06/07	0	0.00	22	53.74	54.00	-22	12,354	-0.18%
2018/06/06	0	0.00	10	53.29	53.30	-10	12,473	-0.08%
2018/06/05	0	0.00	4	52.78	53.00	-4	12,369	-0.03%
2018/06/04	1	52.40	17	52.41	52.80	-16	12,333	-0.13%
2018/06/01	1	51.70	24	51.80	51.80	-23	12,348	-0.19%
2018/05/31	0	0.00	7.1	51.74	52.10	-7.1	12,376	-0.06%
2018/05/30	11	51.36	1	51.20	51.20	10	12,242	0.08%
2018/05/29	1	53.10	0	0.00	52.80	1	12,296	0.01%
2018/05/28	1	53.40	45.7	53.42	53.30	-44.7	12,441	-0.36%
2018/05/25	0	0.00	1	53.30	53.10	-1	12,581	-0.01%
2018/05/23	2	52.90	12	53.67	53.30	-10	12,693	-0.08%
2018/05/22	0	0.00	24	53.52	53.70	-24	12,665	-0.19%
2018/05/21	0	0.00	61.2	53.07	53.20	-61.2	12,638	-0.48%
2018/05/18	2	52.70	3	52.77	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	37	52.69	52.50	-37	12,527	-0.30%
2018/05/16	0	0.00	11	52.15	52.20	-11	12,388	-0.09%
2018/05/15	1	51.40	1	51.50	51.20	0	12,430	0.00%
2018/05/14	18	51.71	1	51.90	51.80	17	12,756	0.13%
2018/05/11	20	51.60	26	51.60	51.80	-6	12,840	-0.05%
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/09	0	0.00	5	50.80	50.70	-5	12,756	-0.04%
2018/05/08	0	0.00	13	50.55	50.70	-13	12,895	-0.10%
2018/05/07	0	0.00	5	50.30	50.30	-5	12,889	-0.04%
2018/05/04	0	0.00	3	50.23	50.10	-3	12,970	-0.02%
2018/05/02	0	0.00	7	51.17	51.30	-7	13,013	-0.05%
2018/04/30	0	0.00	1	50.80	51.00	-1	13,175	-0.01%
2018/04/27	2	50.60	0	0.00	50.80	2	13,174	0.02%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/24	0	0.00	12	50.21	50.20	-12	13,388	-0.09%
2018/04/23	12	50.22	1	50.20	50.20	11	13,527	0.08%
2018/04/20	20	50.20	1	50.40	50.40	19	13,801	0.14%
2018/04/18	0	0.00	3	50.23	50.00	-3	14,012	-0.02%
2018/04/17	10	50.15	1	50.00	49.95	9	14,128	0.06%
2018/04/16	3	50.53	0	0.00	50.60	3	14,244	0.02%
2018/04/13	0	0.00	21	51.00	51.20	-21	14,345	-0.15%
2018/04/11	5	51.24	1	51.20	51.00	4	14,669	0.03%
2018/04/10	0	0.00	2	50.90	51.00	-2	14,659	-0.01%
2018/04/09	1	49.95	4	50.10	50.30	-3	14,670	-0.02%
2018/04/03	1	49.85	15	49.87	49.90	-14	14,590	-0.10%
2018/03/30	0	0.00	3	50.30	50.10	-3	14,685	-0.02%
2018/03/28	10	50.10	1	50.40	50.30	9	14,603	0.06%
2018/03/27	0	0.00	1	50.80	50.70	-1	14,619	-0.01%
2018/03/26	3	50.17	0	0.00	50.40	3	14,557	0.02%
2018/03/23	19	50.34	1	51.00	50.30	18	14,657	0.12%
2018/03/19	0	0.00	5.5	51.59	51.60	-5.5	14,353	-0.04%
2018/03/16	1	50.90	1	50.80	51.70	0	14,383	0.00%
2018/03/14	4	51.53	0	0.00	51.60	4	14,138	0.03%
2018/03/12	1	52.20	13	51.82	51.80	-12	14,194	-0.08%
2018/03/08	3	50.47	0	0.00	50.40	3	14,429	0.02%
2018/03/07	2	50.50	0	0.00	50.30	2	14,758	0.01%
2018/03/06	0.5	50.50	10	50.50	50.30	-9.5	15,322	-0.06%
2018/03/05	20	50.30	7.1	50.07	50.10	12.9	15,600	0.08%
2018/03/02	30	51.20	2	51.60	50.80	28	15,494	0.18%
2018/03/01	4	51.95	0	0.00	52.20	4	15,358	0.03%
2018/02/27	1	52.20	2	52.40	52.20	-1	15,405	-0.01%
2018/02/26	9	52.22	1	52.10	52.20	8	15,360	0.05%
2018/02/23	3	52.07	5	51.98	52.30	-2	15,567	-0.01%
2018/02/21	2	51.55	6	51.55	51.90	-4	16,922	-0.02%
2018/02/12	1	51.10	14	51.15	51.00	-13	16,782	-0.08%
2018/02/09	50	50.18	0	0.00	50.20	50	16,786	0.30%
2018/02/08	10	50.60	0	0.00	50.60	10	16,607	0.06%
2018/02/07	9	50.40	5	50.48	50.20	4	16,574	0.02%
2018/02/06	32	49.86	6	50.03	49.20	26	16,301	0.16%
2018/02/05	28	51.93	0	0.00	52.10	28	15,858	0.18%
2018/02/02	14	53.23	0	0.00	53.40	14	15,666	0.09%
2018/02/01	4	54.20	4	54.00	54.00	0	15,579	0.00%
2018/01/31	3	53.13	2	54.10	54.20	1	15,496	0.01%
2018/01/30	82	53.84	0	0.00	53.10	82	15,396	0.53%
2018/01/29	21	53.98	1	53.50	54.00	20	15,380	0.13%
2018/01/26	1	52.80	6.1	52.90	53.20	-5.1	15,407	-0.03%
2018/01/25	4	53.20	1	53.20	53.40	3	15,563	0.02%
2018/01/24	4	52.90	100	52.77	52.80	-96	15,373	-0.62%
2018/01/23	1	53.80	0	0.00	54.00	1	15,235	0.01%
2018/01/22	5	54.00	8	53.79	54.10	-3	15,357	-0.02%
2018/01/18	5	54.00	0	0.00	53.80	5	15,268	0.03%
2018/01/17	15	54.23	1	54.00	54.20	14	15,074	0.09%
2018/01/16	1	54.10	19	54.06	54.80	-18	14,907	-0.12%
2018/01/15	2	53.90	9	53.92	54.10	-7	14,546	-0.05%
2018/01/12	0	0.00	5	53.10	53.20	-5	14,299	-0.03%
2018/01/11	2	52.90	16	52.84	53.00	-14	14,227	-0.10%
2018/01/10	10	53.14	17	53.00	53.00	-7	14,236	-0.05%
2018/01/09	2	52.30	2	52.50	52.50	0	14,055	0.00%
2018/01/08	0	0.00	10	52.36	52.50	-10	13,984	-0.07%
2018/01/05	16	52.07	25	51.97	52.20	-9	13,900	-0.06%
2018/01/04	1	51.80	19	51.57	51.90	-18	13,779	-0.13%
2018/01/03	1	51.40	13	51.46	51.50	-12	13,865	-0.09%
2018/01/02	0	0.00	0.1	50.80	51.00	-0.1	13,535	0.00%