富邦金 (2881)-凱基-湖口券商分點個股進出

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
73.5
漲跌
▲0.6
漲幅
+0.82%
成交量
11,702張
產業
上市金融類股
2547人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/22	1	73.10	3	72.90	73.50	-2	16,921	-0.01%
2024/05/21	9	72.66	0	0.00	72.90	9	16,866	0.05%
2024/05/20	3.2	73.51	1.7	73.50	73.80	1.5	16,774	0.01%
2024/05/17	3	74.77	4	74.75	74.60	-1	16,753	-0.01%
2024/05/16	1	75.80	37.3	74.11	73.90	-36.3	16,559	-0.22%
2024/05/15	3	71.90	15.4	73.42	73.80	-12.4	16,076	-0.08%
2024/05/14	2	71.15	1	71.50	71.20	1	15,585	0.01%
2024/05/13	0	0.00	44	71.27	71.50	-44	15,535	-0.28%
2024/05/10	2	71.05	6.2	70.90	71.80	-4.2	15,359	-0.03%
2024/05/07	2	69.90	2	69.85	69.90	0	14,815	0.00%
2024/05/06	6	69.77	9.1	70.02	70.00	-3.1	14,722	-0.02%
2024/05/03	2	69.30	0	0.00	69.00	2	14,643	0.01%
2024/04/30	4	69.53	0	0.00	69.10	4	14,584	0.03%
2024/04/29	0	0.00	4.1	69.01	69.40	-4.1	14,502	-0.03%
2024/04/26	1	67.90	0	0.00	67.60	1	14,280	0.01%
2024/04/25	0	0.00	5	66.50	66.40	-5	14,183	-0.04%
2024/04/22	6	65.80	1	66.20	66.20	5	14,818	0.03%
2024/04/19	5.2	64.94	0	0.00	65.00	5.2	14,682	0.04%
2024/04/18	1	66.70	0	0.00	66.30	1	14,312	0.01%
2024/04/17	1	66.00	0	0.00	66.00	1	14,158	0.01%
2024/04/16	4.6	66.25	9	66.11	65.70	-4.4	14,009	-0.03%
2024/04/15	1	67.10	1	67.40	67.40	0	13,715	0.00%
2024/04/12	2	67.90	0	0.00	67.80	2	13,827	0.01%
2024/04/11	3.1	68.34	0	0.00	68.40	3.1	13,737	0.02%
2024/04/10	1	69.20	10	69.70	69.20	-9	13,540	-0.07%
2024/04/09	0.2	69.70	2	69.80	70.00	-1.8	13,590	-0.01%
2024/04/08	0	0.00	1	68.60	68.70	-1	13,482	-0.01%
2024/04/03	0.1	69.00	3	68.80	68.60	-3	13,479	-0.02%
2024/04/02	2	69.30	0	0.00	69.50	2	13,362	0.01%
2024/04/01	0	0.00	2.3	69.59	69.50	-2.3	13,371	-0.02%
2024/03/29	0	0.00	3.5	69.79	69.70	-3.5	13,366	-0.03%
2024/03/28	0.1	69.40	0.2	69.30	69.30	-0.2	13,306	0.00%
2024/03/26	0	0.00	1	69.60	69.60	-1	13,283	-0.01%
2024/03/25	2.2	69.11	0	0.00	69.00	2.2	13,373	0.02%
2024/03/22	7	69.67	1.2	70.94	69.60	5.8	13,255	0.04%
2024/03/21	0	0.00	3.3	70.58	70.70	-3.3	13,122	-0.02%
2024/03/19	0	0.00	6	70.00	69.80	-6	13,945	-0.04%
2024/03/18	0.5	69.40	38	69.67	69.50	-37.5	13,834	-0.27%
2024/03/15	8	69.59	0	0.00	69.60	8	13,747	0.06%
2024/03/14	43	70.32	2	70.20	70.70	41	13,274	0.31%
2024/03/13	2.4	69.40	2.1	69.55	69.90	0.3	13,016	0.00%
2024/03/12	7	69.49	2	69.70	69.70	5	13,025	0.04%
2024/03/11	1	69.10	2	69.75	69.20	-1	12,911	-0.01%
2024/03/08	3	68.93	33.2	68.97	69.20	-30.2	12,838	-0.23%
2024/03/07	0	0.00	0.2	67.45	68.10	-0.2	12,575	0.00%
2024/03/06	1.3	67.31	0	0.00	67.30	1.3	12,463	0.01%
2024/03/05	3	67.20	1.1	67.30	67.30	2	12,754	0.02%
2024/03/04	2	67.50	1	67.50	67.40	1	12,816	0.01%
2024/03/01	11	67.49	0	0.00	67.40	11	12,878	0.09%
2024/02/29	0	0.00	4.1	67.55	68.00	-4.1	12,846	-0.03%
2024/02/27	3	67.00	1	66.80	66.90	2	12,588	0.02%
2024/02/26	0	0.00	0.1	66.80	66.90	-0.1	12,529	0.00%
2024/02/23	0	66.50	1.2	66.67	66.60	-1.1	12,538	-0.01%
2024/02/22	0	0.00	2.2	66.43	66.50	-2.2	12,925	-0.02%
2024/02/21	3	66.10	3	66.30	66.30	0	13,007	0.00%
2024/02/20	2	65.90	6	66.27	66.50	-4	13,092	-0.03%
2024/02/19	2	65.95	0	0.00	66.10	2	13,089	0.02%
2024/02/16	0	0.00	1.3	65.45	65.90	-1.3	13,316	-0.01%
2024/02/15	2.5	65.10	11.8	65.47	65.30	-9.3	13,218	-0.07%
2024/02/02	0.1	64.60	1	64.80	64.90	-1	12,851	-0.01%
2024/02/01	0	0.00	8.2	64.74	64.80	-8.2	12,788	-0.06%
2024/01/30	0	0.00	1	64.90	64.30	-1	12,664	-0.01%
2024/01/29	0	0.00	1	64.60	64.80	-1	12,620	-0.01%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/24	0	0.00	2	64.30	64.40	-2	12,680	-0.02%
2024/01/23	0	0.00	4.7	63.64	63.90	-4.7	12,652	-0.04%
2024/01/22	1	63.10	0	0.00	63.20	1	12,692	0.01%
2024/01/19	2	63.10	6	62.92	63.00	-4	12,624	-0.03%
2024/01/18	14	62.04	0	0.00	62.30	14	12,575	0.11%
2024/01/17	23	62.67	0	0.00	62.30	23	12,378	0.19%
2024/01/16	2	63.40	21.2	63.30	63.20	-19.2	12,011	-0.16%
2024/01/15	20	64.40	0	64.10	64.10	20	11,979	0.17%
2024/01/12	2	64.10	1	64.00	64.10	1	12,266	0.01%
2024/01/11	0	0.00	1.4	64.10	63.90	-1.4	12,340	-0.01%
2024/01/10	0	0.00	14	63.82	64.00	-14	12,641	-0.11%
2024/01/09	11	63.82	2	64.00	64.00	9	12,669	0.07%
2024/01/08	3	63.87	6	64.60	64.10	-3	12,707	-0.02%
2024/01/05	1	63.20	0	0.00	63.20	1	12,586	0.01%
2024/01/04	13	63.49	1	63.70	63.50	12	12,612	0.10%
2024/01/03	3	63.57	0	0.00	63.70	3	12,742	0.02%
2024/01/02	15.7	64.61	1	64.40	64.60	14.7	12,604	0.12%
2023/12/29	0	0.00	1	64.80	64.80	-1	12,693	-0.01%
2023/12/28	0	0.00	1	64.60	64.90	-1	12,834	-0.01%
2023/12/26	1	64.30	7	64.17	64.30	-6	12,796	-0.05%
2023/12/25	2	63.50	2	63.60	63.70	0	12,845	0.00%
2023/12/22	0	0.00	1	63.40	63.50	-1	12,920	-0.01%
2023/12/21	2.1	63.26	1.3	63.35	63.40	0.7	13,057	0.01%
2023/12/20	3	63.67	0	0.00	63.60	3	13,042	0.02%
2023/12/19	4	63.88	0.1	64.00	63.90	3.9	13,026	0.03%
2023/12/15	11	65.19	1.1	65.18	65.10	9.9	13,080	0.08%
2023/12/14	0	0.00	13.2	64.74	65.20	-13.2	12,662	-0.10%
2023/12/13	2.1	62.80	1	63.00	62.90	1.1	11,823	0.01%
2023/12/12	0.3	62.90	1	62.80	63.10	-0.7	11,987	-0.01%
2023/12/08	2.5	62.92	2	63.25	63.20	0.5	11,956	0.00%
2023/12/07	3	62.77	3	63.20	63.20	0	11,888	0.00%
2023/12/05	1	63.60	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0.1	64.10	15.2	64.05	64.40	-15.1	11,562	-0.13%
2023/12/01	11	63.69	1	63.80	63.80	10	11,614	0.09%
2023/11/29	1	63.50	0	0.00	63.70	1	11,359	0.01%
2023/11/28	2.4	63.89	3.6	64.00	63.90	-1.2	11,377	-0.01%
2023/11/27	5	63.90	3	64.43	63.50	2	11,505	0.02%
2023/11/24	2.1	63.80	1	64.50	63.90	1.1	11,496	0.01%
2023/11/22	0	0.00	2	64.50	64.60	-2	11,573	-0.02%
2023/11/21	1	64.60	12	64.23	64.90	-11	11,556	-0.09%
2023/11/20	0	63.10	1	63.30	63.50	-1	11,121	-0.01%
2023/11/17	0	0.00	3.1	63.20	63.20	-3.1	11,019	-0.03%
2023/11/16	1.7	62.84	2.2	62.90	62.90	-0.6	10,907	-0.01%
2023/11/15	1.5	62.03	12.2	62.63	62.70	-10.8	10,849	-0.10%
2023/11/13	0.1	61.50	8	61.80	61.70	-7.9	10,655	-0.07%
2023/11/10	0	61.50	0	0.00	61.50	0	10,782	0.00%
2023/11/07	7	61.37	0	0.00	61.50	7	11,421	0.06%
2023/11/06	1	61.50	0.4	61.50	61.50	0.6	11,533	0.01%
2023/11/03	0	0.00	1	61.30	61.30	-1	11,525	-0.01%
2023/11/02	1	60.70	7.6	60.68	60.90	-6.6	11,606	-0.06%
2023/11/01	0.1	60.00	0.1	60.20	60.00	0	11,598	0.00%
2023/10/31	2	60.00	0	0.00	60.10	2	11,596	0.02%
2023/10/30	1.1	59.72	1	60.40	59.80	0.1	11,953	0.00%
2023/10/27	1	60.30	0	0.00	60.30	1	12,134	0.01%
2023/10/26	0	59.93	2	60.20	59.60	-2	12,483	-0.02%
2023/10/25	0	60.20	0	0.00	60.00	0	12,502	0.00%
2023/10/24	2.1	59.76	0	0.00	59.90	2.1	12,831	0.02%
2023/10/23	3	59.80	0	0.00	59.90	3	12,972	0.02%
2023/10/20	5.2	59.65	17	60.83	60.70	-11.8	12,837	-0.09%
2023/10/19	1	61.00	17	61.09	61.00	-16	12,622	-0.13%
2023/10/18	2.4	61.00	9	60.70	61.40	-6.6	12,692	-0.05%
2023/10/17	1	61.20	0	0.00	61.30	1	12,598	0.01%
2023/10/16	4	60.95	1	61.00	61.00	3	13,008	0.02%
2023/10/13	7.1	60.80	0.1	61.10	60.90	7	13,435	0.05%
2023/10/12	7	61.46	1	61.30	61.70	6	13,830	0.04%
2023/10/11	0.2	61.30	2	61.50	61.60	-1.8	13,883	-0.01%
2023/10/06	2	60.50	4	60.70	60.70	-2	13,848	-0.01%
2023/10/05	1	59.90	0	0.00	60.50	1	14,091	0.01%
2023/10/04	15.1	59.97	0	0.00	59.70	15.1	14,204	0.11%
2023/10/03	2.8	60.39	0	0.00	60.50	2.8	14,058	0.02%
2023/10/02	0	0.00	0.3	60.90	60.80	-0.3	14,187	0.00%
2023/09/28	0	61.30	3	61.30	60.70	-3	14,444	-0.02%
2023/09/27	0	60.50	0	0.00	60.60	0	14,373	0.00%
2023/09/26	18.1	60.63	0	0.00	60.60	18.1	14,355	0.13%
2023/09/25	1.1	61.02	1.1	61.20	61.30	0	14,201	0.00%
2023/09/22	7	61.23	0.3	61.50	61.00	6.7	14,276	0.05%
2023/09/21	1.1	61.43	2	61.80	61.40	-0.9	14,252	-0.01%
2023/09/20	16	62.16	2	62.00	62.10	14	14,145	0.10%
2023/09/15	1.5	62.83	1	62.90	62.50	0.5	14,283	0.00%
2023/09/14	4.3	62.99	2.2	62.79	62.90	2.1	14,131	0.01%
2023/09/12	0	0.00	1	62.00	62.10	-1	14,457	-0.01%
2023/09/11	0	0.00	1	62.10	61.90	-1	14,442	-0.01%
2023/09/08	3.1	61.60	0	0.00	61.80	3.1	14,636	0.02%
2023/09/07	0	61.60	0	0.00	61.20	0	14,888	0.00%
2023/09/06	3	61.57	20	61.60	61.40	-17	14,932	-0.11%
2023/09/05	4.4	62.05	3	62.17	61.80	1.4	14,867	0.01%
2023/09/04	9.4	62.32	2	62.00	62.20	7.4	15,154	0.05%
2023/09/01	3.3	64.70	5.3	64.42	64.80	-1.9	15,252	-0.01%
2023/08/31	3	64.04	1	64.00	63.60	2	15,202	0.01%
2023/08/30	1	64.30	11	64.33	64.50	-10	15,332	-0.07%
2023/08/29	1.3	64.14	0	0.00	64.40	1.3	15,360	0.01%
2023/08/28	0	63.70	0	0.00	64.10	0	15,470	0.00%
2023/08/25	0.1	63.20	0	0.00	62.80	0.1	15,792	0.00%
2023/08/24	0	63.20	1.3	63.20	63.30	-1.2	15,792	-0.01%
2023/08/23	0	63.30	0.5	63.10	62.80	-0.5	15,914	0.00%
2023/08/22	2.1	62.70	4.6	62.77	62.80	-2.5	15,989	-0.02%
2023/08/21	8	63.00	0	0.00	63.10	8	16,090	0.05%
2023/08/18	7	62.86	3	62.43	62.40	4	16,100	0.03%
2023/08/17	0.4	62.60	10.1	62.00	62.50	-9.7	16,188	-0.06%
2023/08/16	2.2	62.67	15	62.70	62.50	-12.8	16,093	-0.08%
2023/08/15	2.6	63.33	0	0.00	63.50	2.6	16,282	0.02%
2023/08/14	18.1	64.16	1	63.90	63.90	17.1	16,421	0.10%
2023/08/11	0	65.70	0	0.00	65.40	0	16,400	0.00%
2023/08/10	1	65.49	2.3	65.28	65.40	-1.2	16,416	-0.01%
2023/08/09	10	64.90	10	65.30	65.30	0	16,407	0.00%
2023/08/08	0	65.30	35	65.50	65.20	-35	16,380	-0.21%
2023/08/07	0.3	65.19	3	65.40	65.50	-2.7	16,382	-0.02%
2023/08/04	1.1	64.63	0	0.00	64.80	1.1	16,316	0.01%
2023/08/02	32.4	65.31	3.1	65.30	65.10	29.3	16,297	0.18%
2023/08/01	24.1	65.84	4	65.93	66.50	20.1	15,960	0.13%
2023/07/31	6.6	65.64	4.1	66.35	65.50	2.5	15,665	0.02%
2023/07/28	1.1	65.01	2	65.20	65.40	-0.9	15,362	-0.01%
2023/07/27	2.1	65.06	5.5	65.12	65.50	-3.4	15,296	-0.02%
2023/07/26	2	63.51	8.1	63.96	64.50	-6	15,046	-0.04%
2023/07/25	0	63.00	0	0.00	62.90	0	15,020	0.00%
2023/07/24	5.2	62.55	5	62.78	62.60	0.2	15,005	0.00%
2023/07/21	12.1	63.00	1	63.00	63.00	11.1	15,021	0.07%
2023/07/20	4.1	63.55	0	0.00	63.50	4.1	14,889	0.03%
2023/07/19	3.2	64.93	16	65.57	64.80	-12.8	14,630	-0.09%
2023/07/18	4	65.40	2	65.25	65.60	2	14,191	0.01%
2023/07/17	21	64.66	19.2	64.40	65.00	1.9	13,720	0.01%
2023/07/14	0	61.90	7	62.31	62.50	-7	13,211	-0.05%
2023/07/13	3	61.90	2	61.80	61.70	1	13,027	0.01%
2023/07/12	10.1	61.80	23	61.88	62.00	-12.9	12,912	-0.10%
2023/07/11	3	61.43	12	61.37	61.40	-9	12,824	-0.07%
2023/07/10	0	60.50	10	60.50	60.20	-10	12,675	-0.08%
2023/07/07	5	59.88	5	59.80	60.00	0	12,651	0.00%
2023/07/06	17	60.47	0.1	60.50	60.30	17	12,548	0.14%
2023/07/05	0	61.20	0	0.00	61.00	0	12,260	0.00%
2023/07/04	9	61.10	0	0.00	60.90	9	12,220	0.07%
2023/07/03	30	61.30	0	0.00	61.30	30	12,203	0.25%
2023/06/30	0	61.10	0	0.00	60.80	0	12,278	0.00%
2023/06/29	0.7	61.50	1	61.70	61.30	-0.3	12,180	0.00%
2023/06/28	1.1	61.30	34	61.00	61.40	-32.9	12,081	-0.27%
2023/06/27	1	60.61	0	0.00	60.60	1	12,038	0.01%
2023/06/26	3.6	60.92	0	0.00	60.80	3.6	11,997	0.03%
2023/06/21	0	61.30	1	61.50	61.40	-1	11,924	-0.01%
2023/06/20	0	61.20	0	0.00	61.10	0	11,955	0.00%
2023/06/19	5	60.98	0	0.00	61.30	5	12,081	0.04%
2023/06/16	30	61.50	0	61.50	61.10	30	12,007	0.25%
2023/06/15	6	61.50	0	0.00	61.60	6	11,954	0.05%
2023/06/14	1	61.70	36.2	61.90	61.80	-35.1	12,219	-0.29%
2023/06/13	4	61.27	0	0.00	61.10	4	12,343	0.03%
2023/06/12	1	61.30	1	61.40	61.20	0	12,213	0.00%
2023/06/09	2.1	61.10	1	61.10	61.20	1.1	12,360	0.01%
2023/06/08	18	61.00	0	0.00	60.80	18	12,494	0.14%
2023/06/07	7	61.81	2	61.80	61.80	5	12,352	0.04%
2023/06/06	5	61.70	0	0.00	61.90	5	12,304	0.04%
2023/06/05	0	61.60	7	61.84	61.70	-7	12,299	-0.06%
2023/06/02	8	60.60	0	0.00	60.60	8	12,012	0.07%
2023/06/01	3	60.17	0.1	60.30	60.40	2.9	12,041	0.02%
2023/05/31	0	61.00	1	61.00	60.80	-1	11,927	-0.01%
2023/05/30	0	61.10	0	0.00	60.80	0	11,582	0.00%
2023/05/29	2	61.10	4.1	61.37	61.10	-2	11,633	-0.02%
2023/05/26	2	60.11	1	60.80	60.50	1	11,608	0.01%
2023/05/25	4	60.40	1	60.80	60.40	3	11,589	0.03%
2023/05/24	4	60.98	1	61.00	61.40	3	11,565	0.03%
2023/05/23	6	61.38	10	61.90	61.40	-4	11,496	-0.03%
2023/05/22	1	61.70	0	0.00	61.70	1	11,417	0.01%
2023/05/19	13.7	61.48	5	61.54	61.60	8.7	11,470	0.08%
2023/05/18	0.7	60.56	8.2	60.74	61.10	-7.4	11,160	-0.07%
2023/05/17	0	59.80	6	60.05	60.20	-6	10,900	-0.05%
2023/05/16	0.7	59.60	16	59.60	59.80	-15.3	10,761	-0.14%
2023/05/15	0	59.20	3.4	58.93	59.40	-3.4	10,721	-0.03%
2023/05/12	3	59.03	0	0.00	59.00	3	10,668	0.03%
2023/05/11	5.1	59.36	6	59.67	59.50	-0.9	10,614	-0.01%
2023/05/10	3	58.90	0	0.00	59.20	3	10,585	0.03%
2023/05/09	0	59.40	0	0.00	59.50	0	10,632	0.00%
2023/05/08	10	59.20	9	59.40	59.40	1	10,733	0.01%
2023/05/05	0	0.00	5	59.00	59.10	-5	10,707	-0.05%
2023/05/04	12	58.40	7	59.04	59.10	5	10,960	0.05%
2023/05/03	1	58.40	0	0.00	58.60	1	11,141	0.01%
2023/04/28	0	0.00	5	59.02	59.00	-5	11,833	-0.04%
2023/04/26	2	57.20	13	57.60	57.80	-11	11,935	-0.09%
2023/04/25	2	57.70	0	0.00	57.50	2	11,854	0.02%
2023/04/19	14	58.53	0	0.00	58.20	14	12,308	0.11%
2023/04/18	0	0.00	2	58.60	58.60	-2	12,313	-0.02%
2023/04/17	3	58.30	0	0.00	58.50	3	12,462	0.02%
2023/04/14	1	58.60	2	58.50	58.60	-1	12,465	-0.01%
2023/04/12	0	0.00	2	57.00	57.30	-2	12,300	-0.02%
2023/04/10	0	0.00	6	57.00	57.10	-6	12,282	-0.05%
2023/04/07	0.1	56.96	0	0.00	56.90	0.1	12,277	0.00%
2023/04/06	2	56.50	0	0.00	56.80	2	12,256	0.02%
2023/03/31	0.3	56.90	0	0.00	56.50	0.3	12,223	0.00%
2023/03/30	0	0.00	0.6	56.80	56.80	-0.6	12,212	0.00%
2023/03/29	0	0.00	2	56.70	56.90	-2	12,306	-0.02%
2023/03/27	0	0.00	0.3	56.30	56.30	-0.3	12,707	0.00%
2023/03/24	1.1	56.13	0	0.00	56.30	1.1	13,079	0.01%
2023/03/23	2	56.20	9	56.40	56.50	-7	13,077	-0.05%
2023/03/22	17	55.90	14	56.14	56.20	3	13,097	0.02%
2023/03/21	13	55.31	0	0.00	55.30	13	13,028	0.10%
2023/03/20	18	55.24	0	0.00	55.00	18	13,252	0.14%
2023/03/17	4.3	55.75	0	0.00	55.50	4.3	13,148	0.03%
2023/03/16	7.1	55.24	3	55.37	55.10	4.1	13,023	0.03%
2023/03/15	1.1	56.79	2	56.80	56.50	-0.9	12,799	-0.01%
2023/03/14	7	56.79	0	0.00	56.70	7	12,817	0.05%
2023/03/13	5	57.64	0	0.00	57.70	5	12,695	0.04%
2023/03/10	17.3	58.57	0	0.00	58.30	17.3	12,600	0.14%
2023/03/09	1	59.40	0	0.00	59.40	1	12,587	0.01%
2023/03/08	1	59.60	14	59.60	60.00	-13	13,017	-0.10%
2023/03/06	0	0.00	1	60.10	60.00	-1	13,412	-0.01%
2023/03/02	2	58.80	3.2	59.33	59.40	-1.2	13,702	-0.01%
2023/03/01	10	59.12	0	0.00	59.00	10	13,838	0.07%
2023/02/24	7	59.53	0	0.00	60.00	7	13,752	0.05%
2023/02/23	2	59.70	0	0.00	59.80	2	13,705	0.01%
2023/02/22	3	59.37	1	59.90	59.90	2	13,657	0.01%
2023/02/21	1	60.20	0	0.00	60.20	1	13,571	0.01%
2023/02/20	0	0.00	2	60.85	60.70	-2	13,746	-0.01%
2023/02/17	0	0.00	3	60.17	60.30	-3	13,818	-0.02%
2023/02/16	3	59.60	0	0.00	59.40	3	13,941	0.02%
2023/02/15	1.7	59.52	0	0.00	59.50	1.7	14,446	0.01%
2023/02/14	0.2	59.90	8.7	60.01	60.10	-8.5	14,414	-0.06%
2023/02/13	0	0.00	1	59.60	59.50	-1	14,449	-0.01%
2023/02/10	0	58.90	0	0.00	58.90	0	14,442	0.00%
2023/02/09	1	58.90	0	0.00	59.10	1	14,470	0.01%
2023/02/08	5	59.10	1	59.20	59.20	4	14,506	0.03%
2023/02/07	3.1	59.41	0	0.00	59.40	3.1	14,443	0.02%
2023/02/06	8	59.20	2.2	59.49	59.40	5.8	14,380	0.04%
2023/02/03	11	59.89	0	0.00	59.80	11	14,258	0.08%
2023/02/02	1	59.80	16.5	60.48	60.50	-15.5	14,283	-0.11%
2023/02/01	5	59.86	0	0.00	60.00	5	14,100	0.04%
2023/01/31	6	60.30	6	60.57	60.20	0	14,018	0.00%
2023/01/30	0	0.00	4.8	60.80	61.00	-4.8	13,815	-0.03%
2023/01/17	0	0.00	11	59.81	59.80	-11	13,454	-0.08%
2023/01/16	0	0.00	10	59.30	59.40	-10	13,298	-0.08%
2023/01/13	2	59.50	2.6	59.17	58.70	-0.6	13,228	0.00%
2023/01/12	0	0.00	2	58.60	58.90	-2	13,367	-0.01%
2023/01/11	8	58.26	0	0.00	58.10	8	13,519	0.06%
2023/01/10	1	59.00	0	0.00	59.20	1	13,552	0.01%
2023/01/09	6	59.40	5.1	59.40	59.60	1	13,546	0.01%
2023/01/06	0	0.00	0.1	58.30	58.50	-0.1	13,433	0.00%
2023/01/05	0	0.00	6	58.15	58.50	-6	13,640	-0.04%
2023/01/04	0	0.00	12.3	56.98	57.20	-12.3	13,576	-0.09%
2022/12/30	0	0.00	0.2	56.30	56.30	-0.2	13,759	0.00%
2022/12/28	7	56.64	0	0.00	56.70	7	13,972	0.05%
2022/12/26	3	56.87	3	56.90	56.80	0	14,274	0.00%
2022/12/23	0.1	56.50	3	56.77	56.70	-3	14,784	-0.02%
2022/12/22	0.1	56.60	1	56.80	56.80	-0.9	15,006	-0.01%
2022/12/21	1	56.10	1	56.80	56.20	0	15,258	0.00%
2022/12/20	13.1	55.92	28	56.30	56.20	-14.9	15,379	-0.10%
2022/12/19	2	56.60	4	56.93	56.60	-2	15,446	-0.01%
2022/12/16	6	56.45	0.3	56.80	56.10	5.8	15,360	0.04%
2022/12/15	5	56.82	1	57.40	57.30	4	15,307	0.03%
2022/12/13	0.2	57.60	2	58.05	57.60	-1.8	15,523	-0.01%
2022/12/12	7	55.56	10	56.35	57.50	-3	15,523	-0.02%
2022/12/09	1	57.50	1	57.70	57.50	0	15,492	0.00%
2022/12/08	18.1	57.15	1	57.00	57.00	17.1	15,543	0.11%
2022/12/07	2	58.00	10.6	58.45	58.20	-8.6	15,569	-0.06%
2022/12/06	3	58.27	0	0.00	58.40	3	15,598	0.02%
2022/12/05	9.2	59.43	1	59.70	59.20	8.2	15,665	0.05%
2022/12/02	3.1	59.81	0	0.00	60.10	3.1	15,697	0.02%
2022/12/01	25.1	61.00	10	60.40	60.40	15.1	15,818	0.10%
2022/11/30	7	60.70	8.2	60.20	60.80	-1.2	15,651	-0.01%
2022/11/29	0	0.00	37.3	58.91	59.60	-37.3	15,187	-0.25%
2022/11/28	5.1	56.99	2	58.10	57.90	3.1	14,933	0.02%
2022/11/25	15.1	57.80	3	57.90	57.90	12.1	14,874	0.08%
2022/11/24	2.1	57.40	6.1	57.62	57.70	-4	14,815	-0.03%
2022/11/23	0	57.00	9	57.23	57.10	-9	14,784	-0.06%
2022/11/22	0	0.00	1	55.60	55.90	-1	14,719	-0.01%
2022/11/21	0	55.30	0	0.00	55.50	0	14,781	0.00%
2022/11/18	6	55.10	15	55.50	55.30	-9	14,865	-0.06%
2022/11/17	10	54.80	6	55.23	55.50	4	14,939	0.03%
2022/11/16	1.2	55.33	0	0.00	55.50	1.2	15,000	0.01%
2022/11/15	5.1	55.92	2.5	56.24	56.40	2.6	14,972	0.02%
2022/11/14	0	56.00	9	56.08	56.30	-9	14,896	-0.06%
2022/11/11	1.3	55.33	21.4	55.11	55.50	-20.2	14,748	-0.14%
2022/11/10	2.2	52.97	0	0.00	52.80	2.2	14,303	0.02%
2022/11/09	6	53.43	6	53.87	53.70	0	14,324	0.00%
2022/11/08	3.1	52.90	0	0.00	53.20	3.1	14,272	0.02%
2022/11/07	0.1	52.50	1	52.00	52.80	-1	14,314	-0.01%
2022/11/04	0.2	51.32	0	0.00	51.50	0.2	14,616	0.00%
2022/11/03	1.1	51.50	0	0.00	51.70	1.1	14,659	0.01%
2022/11/02	1.1	51.72	0	0.00	51.90	1.1	14,696	0.01%
2022/11/01	0.9	52.00	0.1	52.00	52.00	0.8	14,820	0.01%
2022/10/31	9	51.42	5.7	51.84	51.00	3.4	15,003	0.02%
2022/10/28	1.2	51.57	0	0.00	51.50	1.2	15,117	0.01%
2022/10/27	1	51.30	3	51.10	51.10	-2	15,265	-0.01%
2022/10/26	3	50.50	5	50.42	50.40	-2	15,365	-0.01%
2022/10/25	10	49.80	0	0.00	49.95	10	15,349	0.07%
2022/10/24	0	0.00	4	50.28	49.80	-4	15,418	-0.03%
2022/10/21	2.2	49.48	1	49.60	49.65	1.2	15,610	0.01%
2022/10/20	6	49.24	3	49.55	49.95	3	16,274	0.02%
2022/10/19	3	50.67	0	0.00	50.40	3	16,593	0.02%
2022/10/18	2	50.03	3	49.45	50.50	-1	16,666	-0.01%
2022/10/17	20.3	48.50	3	48.37	48.70	17.3	16,711	0.10%
2022/10/14	3	48.65	14	48.91	48.45	-11	16,847	-0.07%
2022/10/13	9.2	48.60	2	48.25	48.15	7.2	17,060	0.04%
2022/10/11	12	49.88	2	49.58	49.50	10	17,391	0.06%
2022/10/07	2	50.50	2	50.70	50.70	0	17,483	0.00%
2022/10/06	2	50.45	4	50.60	50.70	-2	17,702	-0.01%
2022/10/05	0.2	50.60	13	50.55	50.60	-12.8	17,977	-0.07%
2022/10/04	11.2	48.91	0	0.00	49.45	11.2	18,198	0.06%
2022/10/03	2.1	49.17	1	49.15	48.90	1.1	18,097	0.01%
2022/09/30	10.2	49.47	0	0.00	49.90	10.2	18,121	0.06%
2022/09/29	16.2	50.32	2	50.20	50.30	14.2	17,935	0.08%
2022/09/28	8.3	50.72	1.7	50.58	50.10	6.6	17,904	0.04%
2022/09/27	8	52.04	1	52.10	51.90	7	17,867	0.04%
2022/09/26	3.4	52.92	1	52.30	52.90	2.4	17,813	0.01%
2022/09/23	1	54.21	0	0.00	53.80	1	17,932	0.01%
2022/09/22	2.1	53.37	0	0.00	54.40	2.1	18,087	0.01%
2022/09/21	2	56.56	5	56.90	56.50	-3	17,955	-0.02%
2022/09/20	0.1	57.10	0	0.00	56.90	0.1	17,821	0.00%
2022/09/19	0	0.00	2	56.90	56.80	-2	17,853	-0.01%
2022/09/16	50.1	56.50	0	0.00	56.50	50.1	17,869	0.28%
2022/09/15	31	56.60	0.2	56.80	56.80	30.8	17,757	0.17%
2022/09/14	7	56.80	0	0.00	56.70	7	17,795	0.04%
2022/09/12	0	0.00	18.2	57.02	57.30	-18.2	18,122	-0.10%
2022/09/08	3	56.43	3	56.37	56.50	0	18,203	0.00%
2022/09/07	2.3	56.41	0	0.00	56.10	2.3	18,272	0.01%
2022/09/05	1	56.60	0	0.00	56.60	1	18,410	0.01%
2022/09/02	0	0.00	2	57.10	56.60	-2	18,653	-0.01%
2022/09/01	0.2	57.10	0	0.00	57.10	0.2	18,831	0.00%
2022/08/31	0	57.80	14	57.13	57.40	-14	18,843	-0.07%
2022/08/30	4	57.43	4	57.60	57.30	0	18,747	0.00%
2022/08/29	10.1	57.71	0	0.00	57.60	10.1	18,924	0.05%
2022/08/26	3	58.80	2	58.60	58.50	1	18,938	0.01%
2022/08/25	3	58.57	0	0.00	58.30	3	18,981	0.02%
2022/08/24	1	58.30	2	58.00	58.30	-1	19,096	-0.01%
2022/08/23	2	58.35	0	0.00	58.20	2	20,315	0.01%
2022/08/22	8	58.99	0	0.00	58.80	8	20,608	0.04%
2022/08/19	1	59.60	0	0.00	60.00	1	20,843	0.00%
2022/08/18	4	59.98	0	0.00	60.00	4	21,181	0.02%
2022/08/17	0	0.00	5	60.50	60.50	-5	21,624	-0.02%
2022/08/16	2	60.10	1	60.10	60.00	1	21,915	0.00%
2022/08/15	0	0.00	1.1	60.30	60.10	-1.1	22,460	0.00%
2022/08/12	9.1	59.99	3	59.70	60.00	6.1	22,599	0.03%
2022/08/11	1.5	59.73	6.2	59.44	59.90	-4.7	22,914	-0.02%
2022/08/10	1	58.00	7	58.30	58.20	-6	23,040	-0.03%
2022/08/09	2	58.00	10.6	58.34	57.90	-8.6	23,536	-0.04%
2022/08/08	1	57.00	8	57.75	58.10	-7	24,189	-0.03%
2022/08/05	1	57.00	23	56.92	57.00	-22	24,727	-0.09%
2022/08/04	2.1	55.95	1	56.10	56.00	1.1	25,216	0.00%
2022/08/03	2	55.95	6	56.10	56.60	-4	25,415	-0.02%
2022/08/02	1.9	55.88	11	55.89	56.60	-9.1	25,976	-0.03%
2022/08/01	14	56.55	10	56.40	56.60	4	26,481	0.02%
2022/07/29	6.2	55.96	6	56.72	56.10	0.2	27,374	0.00%
2022/07/28	4	56.05	6	56.25	56.30	-2	27,378	-0.01%
2022/07/27	13.2	55.22	1	55.40	55.30	12.2	27,223	0.04%
2022/07/26	3.1	59.11	13	59.12	59.20	-9.9	26,627	-0.04%
2022/07/25	9	58.84	1	59.00	59.20	8	26,269	0.03%
2022/07/22	6	58.17	3	58.37	58.40	3	26,169	0.01%
2022/07/21	4	57.68	3	58.13	58.40	1	26,216	0.00%
2022/07/20	14.7	58.37	4	58.38	58.10	10.7	26,099	0.04%
2022/07/19	18	58.70	0	0.00	58.60	18	26,050	0.07%
2022/07/18	2	59.30	9	58.97	59.60	-7	25,942	-0.03%
2022/07/15	9.1	57.54	0	0.00	57.30	9.1	25,728	0.04%
2022/07/14	4	58.43	4	58.70	58.30	0	25,586	0.00%
2022/07/13	16	57.52	2	59.00	58.70	14	25,488	0.05%
2022/07/12	13.2	56.34	6	56.50	55.80	7.2	25,377	0.03%
2022/07/11	5	58.30	11	58.50	58.20	-6	25,036	-0.02%
2022/07/08	1	58.70	4	59.53	58.90	-3	25,076	-0.01%
2022/07/07	12	58.49	16	59.16	59.20	-4	24,927	-0.02%
2022/07/06	6.1	58.79	0	0.00	58.20	6.1	24,827	0.02%
2022/07/05	0	0.00	8	60.01	60.30	-8	24,783	-0.03%
2022/07/04	7	58.37	0	0.00	57.90	7	24,607	0.03%
2022/07/01	10.1	58.86	8.1	58.62	58.30	2	24,789	0.01%
2022/06/30	5	60.30	0	0.00	59.80	5	24,569	0.02%
2022/06/29	0	0.00	1	60.90	60.80	-1	24,593	0.00%
2022/06/27	2	62.05	1	62.60	61.90	1	24,701	0.00%
2022/06/23	0	0.00	4	60.78	61.10	-4	24,684	-0.02%
2022/06/22	10	62.14	13	62.10	61.70	-3	24,595	-0.01%
2022/06/21	0	0.00	18	62.71	63.20	-18	24,682	-0.07%
2022/06/20	12	60.26	4.3	60.85	60.20	7.7	24,679	0.03%
2022/06/17	3	61.10	0	0.00	60.80	3	24,543	0.01%
2022/06/16	8	62.43	5	61.94	61.90	3	24,428	0.01%
2022/06/15	5	61.98	3	62.10	61.80	2	24,586	0.01%
2022/06/14	0	0.00	10	61.92	62.00	-10	24,679	-0.04%
2022/06/13	0	62.00	0	0.00	61.80	0	24,582	0.00%
2022/06/10	0	0.00	12	62.68	62.90	-12	24,422	-0.05%
2022/06/09	2	63.35	0	0.00	63.40	2	24,384	0.01%
2022/06/08	7	63.79	7	63.87	63.80	0	24,372	0.00%
2022/06/07	8	63.56	12	64.10	63.40	-4	24,563	-0.02%
2022/06/06	1	64.10	5	64.00	64.00	-4	24,544	-0.02%
2022/06/02	2	63.80	1	64.00	63.70	1	25,130	0.00%
2022/06/01	10	63.70	6	63.60	63.60	4	25,783	0.02%
2022/05/31	3	63.70	4	63.95	64.10	-1	25,952	0.00%
2022/05/30	11	62.93	20.1	63.05	63.20	-9.1	24,693	-0.04%
2022/05/27	0	0.00	3	61.03	61.30	-3	24,505	-0.01%
2022/05/26	3.2	59.85	22	60.20	59.70	-18.8	24,455	-0.08%
2022/05/25	10.1	59.43	0.2	59.50	59.50	9.9	24,745	0.04%
2022/05/24	12.2	60.30	7	60.27	60.10	5.2	24,729	0.02%
2022/05/23	11.1	60.56	88	60.40	60.50	-76.9	24,463	-0.31%
2022/05/20	9	61.79	6	61.90	61.80	3	24,138	0.01%
2022/05/19	16	61.66	20	61.89	61.60	-4	23,987	-0.02%
2022/05/18	3	62.90	30.1	63.61	63.70	-27.1	23,626	-0.11%
2022/05/17	11.1	61.86	0	0.00	61.60	11.1	23,407	0.05%
2022/05/16	34.1	61.89	0	0.00	62.40	34.1	23,070	0.15%
2022/05/13	16.1	63.29	9.4	62.97	63.50	6.7	22,557	0.03%
2022/05/12	27.4	63.99	7.5	63.79	63.30	19.9	22,023	0.09%
2022/05/11	11	66.29	0	0.00	66.20	11	21,432	0.05%
2022/05/10	16.3	66.64	6	66.55	67.10	10.3	21,167	0.05%
2022/05/09	26	68.79	11	68.07	67.80	15	20,607	0.07%
2022/05/06	121.8	70.98	8	70.93	71.30	113.8	20,087	0.57%	大買/鉅額交易
2022/05/05	3	74.70	5	74.30	74.50	-2	19,489	-0.01%
2022/05/04	0	0.00	2	74.40	74.60	-2	19,498	-0.01%
2022/05/03	3	73.67	0	0.00	73.70	3	19,964	0.02%
2022/04/29	5	73.80	6	74.40	74.40	-1	20,183	0.00%
2022/04/28	0	0.00	1	73.10	73.40	-1	20,493	0.00%
2022/04/27	2.1	73.75	0	0.00	73.20	2.1	20,536	0.01%
2022/04/26	1	75.10	2	74.85	75.10	-1	20,477	0.00%
2022/04/25	3	74.43	2	74.50	74.80	1	20,531	0.00%
2022/04/22	1	74.30	5	74.96	75.90	-4	20,641	-0.02%
2022/04/19	4.1	73.96	1	74.30	73.50	3.1	22,024	0.01%
2022/04/18	1.2	73.74	0.6	74.10	73.90	0.6	23,113	0.00%
2022/04/15	2	75.10	4.1	75.22	75.10	-2.1	23,008	-0.01%
2022/04/14	2	75.80	2.1	75.80	75.60	-0.1	23,233	0.00%
2022/04/13	0	0.00	4	76.30	76.40	-4	23,341	-0.02%
2022/04/12	2.1	75.70	0	0.00	75.80	2.1	23,389	0.01%
2022/04/11	1	76.80	4	76.18	76.50	-3	23,312	-0.01%
2022/04/08	1	76.00	0	0.00	76.30	1	23,313	0.00%
2022/04/07	3	76.57	2.4	76.02	76.00	0.6	23,325	0.00%
2022/04/06	3	76.93	29	76.96	77.50	-26	23,191	-0.11%
2022/04/01	3.4	76.91	9	76.74	77.10	-5.6	23,165	-0.02%
2022/03/31	1	76.60	0	0.00	76.50	1	22,973	0.00%
2022/03/30	0.3	75.80	8	75.75	76.10	-7.7	22,906	-0.03%
2022/03/29	1	75.30	0	0.00	75.20	1	22,733	0.00%
2022/03/28	1.1	74.72	1	74.60	75.10	0.1	22,732	0.00%
2022/03/25	1	75.10	0	0.00	75.00	1	22,702	0.00%
2022/03/24	6	74.80	0	0.00	75.50	6	22,799	0.03%
2022/03/23	1.1	75.89	21	75.85	75.90	-19.9	24,044	-0.08%
2022/03/22	0	74.00	1	74.00	74.30	-1	23,782	0.00%
2022/03/21	10	74.07	0	0.00	74.30	10	23,744	0.04%
2022/03/18	2	74.51	2.5	74.94	74.30	-0.5	23,722	0.00%
2022/03/17	17	74.48	19	74.61	74.80	-2	23,610	-0.01%
2022/03/16	4.6	72.93	0	0.00	73.10	4.6	23,482	0.02%
2022/03/15	1	72.40	0	0.00	72.70	1	23,502	0.00%
2022/03/14	23	73.41	1	73.40	72.70	22	23,667	0.09%
2022/03/11	7	73.01	4	73.00	72.70	3	23,716	0.01%
2022/03/10	2	73.75	3	73.87	73.80	-1	23,731	0.00%
2022/03/09	3	71.60	2.1	71.95	71.70	0.9	23,650	0.00%
2022/03/08	8.4	70.61	5	70.46	70.60	3.4	23,509	0.01%
2022/03/07	28.9	72.12	30	71.69	71.70	-1.1	22,942	0.00%
2022/03/04	34.1	74.50	1	74.60	74.40	33.1	22,811	0.15%
2022/03/03	0	0.00	3	75.80	75.60	-3	22,695	-0.01%
2022/03/02	6	75.53	2	75.50	75.60	4	23,078	0.02%
2022/03/01	0	0.00	5	76.00	76.20	-5	22,997	-0.02%
2022/02/25	12.1	74.94	0	0.00	75.10	12.1	22,848	0.05%
2022/02/24	4.2	75.67	65	75.71	75.90	-60.8	22,426	-0.27%
2022/02/23	2	76.70	0	0.00	76.50	2	22,153	0.01%
2022/02/22	19.8	76.42	4	76.50	76.50	15.8	22,435	0.07%
2022/02/21	6	77.10	8	77.43	77.60	-2	22,575	-0.01%
2022/02/18	4	77.75	3	77.83	77.80	1	23,102	0.00%
2022/02/17	8.4	78.27	5	78.16	78.20	3.4	23,247	0.01%
2022/02/16	2.4	77.62	5	77.56	77.80	-2.6	23,189	-0.01%
2022/02/15	53	76.63	1	77.40	76.60	52	23,115	0.22%
2022/02/14	7	76.31	1	76.20	76.10	6	23,054	0.03%
2022/02/11	3	76.90	2	77.10	77.30	1	23,073	0.00%
2022/02/10	11	76.98	1	77.00	77.40	10	23,110	0.04%
2022/02/09	2	76.95	1	76.60	77.10	1	23,163	0.00%
2022/02/08	9.1	76.96	1	76.90	76.80	8.1	23,129	0.04%
2022/02/07	4	76.28	3	76.67	77.10	1	23,051	0.00%
2022/01/26	8.1	75.57	7	75.80	75.60	1.1	22,821	0.00%
2022/01/25	18.1	75.48	4	75.33	75.50	14.1	23,018	0.06%
2022/01/24	1	76.40	5	76.30	76.50	-4	22,773	-0.02%
2022/01/21	21	76.83	15.2	77.16	76.70	5.9	23,084	0.03%
2022/01/20	4	78.25	5	78.18	78.30	-1	22,715	0.00%
2022/01/19	0	0.00	31	78.90	78.80	-31	22,644	-0.14%
2022/01/18	10	79.20	10	79.45	79.40	0	22,617	0.00%
2022/01/17	36.5	78.83	7.5	78.95	78.90	29	22,492	0.13%
2022/01/14	30.8	80.63	6	80.37	80.40	24.8	22,259	0.11%
2022/01/13	25.8	80.94	20	81.26	81.60	5.8	21,985	0.03%
2022/01/12	2	80.05	25	79.74	80.00	-23	21,365	-0.11%
2022/01/11	27.2	77.75	81.3	77.96	79.90	-54.1	20,931	-0.26%
2022/01/10	2	76.05	1	76.30	76.40	1	19,839	0.01%
2022/01/07	7.1	75.90	13	76.04	75.70	-5.9	19,874	-0.03%
2022/01/06	0	75.70	0	0.00	75.90	0	19,670	0.00%
2022/01/05	10	75.10	11.4	75.50	75.70	-1.4	19,602	-0.01%
2022/01/04	30	75.30	20	75.30	75.30	10	19,658	0.05%
2022/01/03	15	75.73	0	0.00	75.30	15	19,625	0.08%
2021/12/30	0	0.00	8	76.39	76.30	-8	19,745	-0.04%
2021/12/29	2	76.25	8.2	76.38	76.60	-6.2	19,899	-0.03%
2021/12/28	0	0.00	14	75.46	75.90	-14	19,971	-0.07%
2021/12/27	16	75.43	0	0.00	75.20	16	20,035	0.08%
2021/12/24	3	75.17	25	74.89	75.20	-22	20,450	-0.11%
2021/12/23	0	0.00	2	74.70	74.80	-2	20,499	-0.01%
2021/12/21	3	74.97	16	74.90	74.80	-13	20,663	-0.06%
2021/12/20	4	74.15	0	0.00	74.10	4	20,665	0.02%
2021/12/17	8	74.91	14	74.86	74.30	-6	20,632	-0.03%
2021/12/16	5	74.80	0	0.00	74.90	5	19,329	0.03%
2021/12/15	10.5	74.61	0	0.00	74.60	10.5	19,813	0.05%
2021/12/14	5	75.10	0.2	75.20	74.90	4.8	20,293	0.02%
2021/12/13	2	75.90	4	76.20	75.70	-2	20,323	-0.01%
2021/12/10	0.2	76.10	1	76.00	75.90	-0.8	20,383	0.00%
2021/12/09	8.1	75.84	2.5	75.96	76.00	5.6	20,596	0.03%
2021/12/08	22.9	75.22	9.8	75.61	76.00	13.1	21,110	0.06%
2021/12/07	1.4	74.38	14	74.54	75.30	-12.6	20,922	-0.06%
2021/12/03	1	73.90	2	74.10	73.90	-1	21,114	0.00%
2021/12/02	12.5	73.80	0	0.00	73.70	12.5	21,136	0.06%
2021/12/01	6.3	74.11	2	74.00	74.10	4.3	21,743	0.02%
2021/11/30	3.2	73.55	0	0.00	73.10	3.2	22,098	0.01%
2021/11/29	11	73.50	4	73.65	73.50	7	21,815	0.03%
2021/11/26	3.5	74.69	5	74.26	74.20	-1.5	21,766	-0.01%
2021/11/25	7	74.21	3	74.37	74.30	4	21,798	0.02%
2021/11/24	0	0.00	7.2	74.66	74.40	-7.2	22,013	-0.03%
2021/11/23	3	74.73	0	0.00	74.30	3	22,200	0.01%
2021/11/22	6	74.45	0	0.00	74.40	6	22,115	0.03%
2021/11/19	14.4	75.23	3	75.60	74.80	11.4	22,104	0.05%
2021/11/18	11	76.51	6	76.60	76.40	5	22,093	0.02%
2021/11/17	7.1	75.38	20	75.21	76.10	-12.9	22,097	-0.06%
2021/11/16	0.2	73.80	0	0.00	74.00	0.2	21,727	0.00%
2021/11/15	0	0.00	3	74.23	74.00	-3	21,793	-0.01%
2021/11/12	0	0.00	2	73.35	73.30	-2	21,758	-0.01%
2021/11/11	1	73.20	1	73.30	73.00	0	21,928	0.00%
2021/11/10	3	72.90	1	73.00	73.00	2	22,005	0.01%
2021/11/09	10	73.17	15	73.30	73.10	-5	21,976	-0.02%
2021/11/08	12	73.21	36.4	73.39	73.60	-24.4	22,005	-0.11%
2021/11/05	3.4	72.23	22	72.15	72.50	-18.6	22,472	-0.08%
2021/11/04	53.1	72.60	1	72.60	72.50	52	22,426	0.23%
2021/11/03	7.1	72.45	1	72.60	72.70	6.1	22,518	0.03%
2021/11/02	4.5	72.75	10	72.75	72.60	-5.5	22,465	-0.02%
2021/11/01	3.7	73.11	4.5	73.24	73.10	-0.8	22,134	0.00%
2021/10/29	17.5	73.63	18.9	73.54	73.60	-1.4	21,917	-0.01%
2021/10/27	13	74.78	1	74.60	75.00	12	21,533	0.06%
2021/10/26	1	75.30	12	75.29	75.50	-11	21,825	-0.05%
2021/10/25	0	0.00	4	74.68	74.80	-4	21,970	-0.02%
2021/10/22	2	74.05	1	74.80	74.10	1	22,412	0.00%
2021/10/21	1.7	74.34	1	74.70	74.80	0.7	22,994	0.00%
2021/10/20	3	74.30	0	0.00	74.30	3	23,928	0.01%
2021/10/19	2	74.85	0	0.00	74.80	2	24,513	0.01%
2021/10/18	0	0.00	4	75.40	75.10	-4	25,018	-0.02%
2021/10/15	8	75.30	2.3	74.91	75.10	5.8	25,417	0.02%
2021/10/14	1	74.50	4	74.85	74.40	-3	25,773	-0.01%
2021/10/13	6	74.78	0	0.00	74.50	6	26,599	0.02%
2021/10/12	7	74.33	6	74.20	74.80	1	27,409	0.00%
2021/10/08	1	75.10	10	75.60	75.30	-9	27,716	-0.03%
2021/10/07	1	76.20	6.5	75.85	75.50	-5.5	28,192	-0.02%
2021/10/06	13.4	74.70	0	0.00	74.70	13.4	28,474	0.05%
2021/10/05	3	73.63	5	73.40	73.80	-2	29,237	-0.01%
2021/10/04	3.1	74.70	1	75.70	74.40	2.1	29,236	0.01%
2021/10/01	16	75.64	0	0.00	75.40	16	29,267	0.05%
2021/09/30	1	76.60	0	0.00	76.70	1	28,911	0.00%
2021/09/29	15	76.95	3	76.70	76.70	12	28,935	0.04%
2021/09/28	12	77.33	0.7	77.70	77.50	11.3	28,835	0.04%
2021/09/27	2	77.65	16	77.50	77.70	-14	28,897	-0.05%
2021/09/23	7	77.60	0	0.00	77.40	7	29,021	0.02%
2021/09/22	17.2	76.74	0	0.00	77.10	17.2	29,044	0.06%
2021/09/17	5.1	79.38	1	79.80	78.80	4.1	28,590	0.01%
2021/09/16	11	80.45	8	81.11	80.70	3	28,189	0.01%
2021/09/15	8	81.14	15	80.97	81.40	-7	28,051	-0.02%
2021/09/14	4.1	81.34	10	82.13	80.80	-5.9	27,943	-0.02%
2021/09/13	4	80.80	19	80.58	81.40	-15	27,843	-0.05%
2021/09/10	0.2	78.00	5	77.68	77.60	-4.8	27,755	-0.02%
2021/09/09	4	76.43	2	76.90	77.40	2	28,035	0.01%
2021/09/08	9	77.18	2	77.80	77.40	7	27,917	0.03%
2021/09/07	7	78.14	19	77.96	78.10	-12	27,716	-0.04%
2021/09/06	56.4	78.09	4.2	78.22	77.20	52.3	27,656	0.19%
2021/09/03	7	83.87	33	84.49	84.80	-26	27,059	-0.10%
2021/09/02	25.1	83.06	3	82.80	82.70	22.1	26,702	0.08%
2021/09/01	3	84.33	1	84.80	84.20	2	26,371	0.01%
2021/08/31	3	84.30	3	84.60	85.00	0	26,181	0.00%
2021/08/30	4	83.10	15	84.23	84.80	-11	25,889	-0.04%
2021/08/27	1	81.70	14	82.57	83.50	-13	25,694	-0.05%
2021/08/26	3	80.47	4	80.83	81.30	-1	25,664	0.00%
2021/08/25	12	80.68	1	80.90	80.80	11	25,798	0.04%
2021/08/24	16	78.88	2	79.80	80.40	14	25,725	0.05%
2021/08/23	2	79.00	1	79.00	79.00	1	25,584	0.00%
2021/08/20	7	76.60	5	76.50	76.50	2	25,472	0.01%
2021/08/19	0	0.00	2	76.95	77.00	-2	26,040	-0.01%
2021/08/18	2	77.95	0	0.00	78.00	2	25,902	0.01%
2021/08/17	0	0.00	9	77.53	78.20	-9	26,016	-0.03%
2021/08/16	3	76.00	24	76.66	76.50	-21	25,957	-0.08%
2021/08/13	2	78.00	1	78.10	78.10	1	26,571	0.00%
2021/08/12	12	79.06	1	79.60	78.80	11	26,794	0.04%
2021/08/11	23	78.77	23	78.83	79.20	0	27,129	0.00%
2021/08/10	0.2	76.10	19	76.20	76.00	-18.9	27,455	-0.07%
2021/08/09	2	75.10	1	76.30	76.10	1	28,302	0.00%
2021/08/06	2	76.00	1	76.00	76.00	1	28,733	0.00%
2021/08/05	1	76.10	0	0.00	76.30	1	29,698	0.00%
2021/08/04	3	76.00	3.2	76.31	76.30	-0.2	31,868	0.00%
2021/08/02	2	75.45	2	75.90	76.50	0	34,382	0.00%
2021/07/30	3.2	74.92	1	75.10	75.00	2.2	34,549	0.01%
2021/07/29	3	75.63	1	76.40	75.80	2	34,671	0.01%
2021/07/28	14	74.94	2	75.30	75.60	12	35,189	0.03%
2021/07/27	8.8	77.14	61	76.12	76.40	-52.2	35,754	-0.15%
2021/07/26	41	80.67	0.1	82.40	78.50	40.9	36,651	0.11%
2021/07/23	24	84.54	10	84.63	85.00	14	35,783	0.04%
2021/07/22	1.3	83.62	16.2	83.32	84.10	-14.9	35,413	-0.04%
2021/07/21	1.2	81.96	0	0.00	81.80	1.2	35,067	0.00%
2021/07/20	9	81.51	1	82.30	81.50	8	35,157	0.02%
2021/07/19	6.6	83.58	1	83.40	83.00	5.6	34,832	0.02%
2021/07/16	11.1	81.18	17	81.87	82.90	-5.9	34,503	-0.02%
2021/07/15	31	79.67	8.2	79.53	79.50	22.8	33,951	0.07%
2021/07/14	43	77.56	15	77.73	78.10	28	33,901	0.08%
2021/07/13	11	76.91	8	77.00	76.20	3	33,916	0.01%
2021/07/12	21.5	78.04	34	76.69	76.10	-12.5	33,786	-0.04%
2021/07/09	11	73.90	0	0.00	74.20	11	33,694	0.03%
2021/07/08	0	0.00	5	74.64	74.80	-5	33,692	-0.01%
2021/07/07	2	73.40	2	73.90	74.00	0	33,896	0.00%
2021/07/06	1	74.00	14	74.00	73.70	-13	34,220	-0.04%
2021/07/05	8.1	73.65	2	73.55	73.90	6.1	34,315	0.02%
2021/07/02	6	73.07	0	0.00	72.90	6	34,431	0.02%
2021/06/30	0.1	73.70	9	73.57	73.90	-8.9	34,764	-0.03%
2021/06/29	3	72.40	0	0.00	72.60	3	35,045	0.01%
2021/06/28	11	72.98	2	73.30	73.20	9	35,424	0.03%
2021/06/25	0	0.00	15	73.18	72.90	-15	35,800	-0.04%
2021/06/24	1	71.71	2	71.75	71.90	-1	35,812	0.00%
2021/06/23	19	71.16	2	71.15	71.80	17	36,140	0.05%
2021/06/22	0	0.00	34	70.51	70.70	-34	36,335	-0.09%
2021/06/21	10.1	70.14	2	70.20	70.00	8.1	36,352	0.02%
2021/06/18	5.1	71.56	3	72.13	71.30	2.1	36,089	0.01%
2021/06/17	1.1	72.22	0	0.00	72.30	1.1	35,879	0.00%
2021/06/16	2.4	72.61	1	72.70	72.60	1.4	36,428	0.00%
2021/06/15	3.1	73.34	0	0.00	73.00	3.1	36,476	0.01%
2021/06/11	22	74.09	0	0.00	73.80	22	36,693	0.06%
2021/06/10	1	73.50	0	0.00	73.80	1	36,729	0.00%
2021/06/09	2	73.25	0	0.00	72.90	2	37,125	0.01%
2021/06/08	10	73.50	2	73.10	73.70	8	37,549	0.02%
2021/06/07	0	0.00	5.3	73.15	73.20	-5.3	38,854	-0.01%
2021/06/04	3	72.80	1	72.70	72.90	2	39,203	0.01%
2021/06/03	7.1	73.78	4	73.90	73.60	3.1	39,914	0.01%
2021/06/02	0	0.00	1	74.60	74.50	-1	40,087	0.00%
2021/06/01	5	72.40	11	72.51	73.00	-6	39,920	-0.02%
2021/05/31	0	0.00	2	72.15	72.30	-2	40,115	0.00%
2021/05/28	1	71.70	7.1	71.90	72.00	-6.1	40,194	-0.02%
2021/05/27	5	70.44	1	70.50	71.60	4	40,267	0.01%
2021/05/26	1	71.40	0	0.00	71.60	1	40,456	0.00%
2021/05/25	12	72.12	3	71.80	71.90	9	41,177	0.02%
2021/05/24	2	71.00	8	71.80	72.00	-6	41,309	-0.01%
2021/05/21	19	72.99	16	72.81	72.00	3	41,400	0.01%
2021/05/20	5	70.02	0	0.00	70.20	5	40,820	0.01%
2021/05/19	13	70.78	4	71.20	70.60	9	40,702	0.02%
2021/05/18	8	68.96	23	70.64	71.40	-15	40,660	-0.04%
2021/05/17	7	67.09	17	65.71	65.60	-10	40,601	-0.02%
2021/05/14	6	69.62	11	69.38	69.60	-5	39,774	-0.01%
2021/05/13	13.2	69.52	16	68.70	68.60	-2.8	39,246	-0.01%
2021/05/12	65	71.87	25	70.18	70.00	40	38,421	0.10%
2021/05/11	26	76.52	22.5	76.18	74.80	3.5	36,694	0.01%
2021/05/10	29.5	74.29	33	74.58	76.60	-3.5	35,260	-0.01%
2021/05/07	17	70.41	3	70.50	70.80	14	34,384	0.04%
2021/05/06	20	70.15	7	69.39	69.60	13	34,193	0.04%
2021/05/05	16	68.55	99.1	69.49	69.50	-83.1	33,736	-0.25%
2021/05/04	17	67.44	11	68.24	67.40	6	33,156	0.02%
2021/05/03	24	69.91	55	69.84	68.80	-31	32,463	-0.10%
2021/04/29	6	64.50	12	64.50	64.20	-6	31,048	-0.02%
2021/04/28	11	65.25	16	65.30	65.10	-5	30,854	-0.02%
2021/04/27	12	64.36	10	64.60	64.90	2	30,724	0.01%
2021/04/26	17	63.72	2	63.95	64.10	15	30,536	0.05%
2021/04/23	0	0.00	2	60.90	61.30	-2	30,234	-0.01%
2021/04/22	3	61.17	11	61.61	61.10	-8	30,326	-0.03%
2021/04/21	9	61.09	9	61.23	61.40	0	30,017	0.00%
2021/04/20	17	62.09	16	62.09	61.80	1	30,043	0.00%
2021/04/19	5.5	60.85	5	60.83	61.80	0.5	30,178	0.00%
2021/04/16	13	59.40	5	59.82	60.00	8	30,110	0.03%
2021/04/15	4	58.30	23	58.75	60.00	-19	30,284	-0.06%
2021/04/14	10	57.54	13	57.23	57.10	-3	29,598	-0.01%
2021/04/13	7	57.83	7	58.21	57.80	0	29,559	0.00%
2021/04/12	14	57.88	1	57.50	58.00	13	29,197	0.04%
2021/04/09	3	56.50	7	56.53	56.40	-4	28,971	-0.01%
2021/04/08	105	57.09	9	57.00	56.90	96	28,985	0.33%	大買/
2021/04/07	1.1	57.04	1	57.00	57.50	0.1	29,180	0.00%
2021/04/06	9	57.54	1	57.50	57.30	8	28,913	0.03%
2021/04/01	8	57.68	4.5	57.74	57.80	3.5	28,624	0.01%
2021/03/31	6	56.68	2	57.70	56.80	4	28,086	0.01%
2021/03/30	7	56.03	4	56.15	56.80	3	27,757	0.01%
2021/03/29	3	55.80	15	55.81	55.90	-12	27,361	-0.04%
2021/03/26	13	55.58	6	55.70	55.50	7	27,328	0.03%
2021/03/25	3	55.10	9	55.23	55.30	-6	27,357	-0.02%
2021/03/24	4	54.50	9	54.28	54.40	-5	27,212	-0.02%
2021/03/23	0	0.00	1	54.90	54.50	-1	27,030	0.00%
2021/03/22	20	53.89	8	54.00	53.90	12	26,920	0.04%
2021/03/19	9	53.65	2	53.70	53.70	7	27,234	0.03%
2021/03/18	0	0.00	3	54.77	54.40	-3	26,995	-0.01%
2021/03/17	8.5	54.66	12	54.91	54.50	-3.5	27,457	-0.01%
2021/03/16	0	0.00	5	55.30	55.40	-5	27,420	-0.02%
2021/03/15	8	55.79	2	55.90	55.50	6	27,388	0.02%
2021/03/12	26	54.94	24	55.37	54.90	2	27,099	0.01%
2021/03/11	11	55.82	22	55.68	55.40	-11	26,922	-0.04%
2021/03/10	0	0.00	21	53.79	54.00	-21	25,773	-0.08%
2021/03/09	12	53.54	11	53.30	53.70	1	25,454	0.00%
2021/03/08	14	52.63	23	52.30	52.10	-9	24,877	-0.04%
2021/03/05	0	0.00	1	50.80	50.80	-1	24,534	0.00%
2021/03/04	2	50.80	2	50.50	50.60	0	25,238	0.00%
2021/03/03	8	50.93	7	50.89	51.00	1	25,089	0.00%
2021/03/02	7	50.57	5	51.10	50.10	2	24,982	0.01%
2021/02/26	13	50.47	0	0.00	49.90	13	24,694	0.05%
2021/02/25	11	51.87	4.1	51.77	51.70	6.9	23,847	0.03%
2021/02/24	11	49.98	10	49.95	50.00	1	23,128	0.00%
2021/02/23	16	49.75	7	49.52	49.75	9	22,937	0.04%
2021/02/22	3	49.50	10	49.40	48.95	-7	22,702	-0.03%
2021/02/19	2	48.95	2	49.28	49.10	0	22,644	0.00%
2021/02/18	15	49.91	15	49.38	49.20	0	22,724	0.00%
2021/02/17	3	49.22	64	48.56	48.90	-61	22,516	-0.27%
2021/02/05	1	46.95	2	47.00	46.90	-1	21,815	0.00%
2021/02/04	12	47.14	0	0.00	47.10	12	22,053	0.05%
2021/02/03	0	0.00	6	47.33	47.60	-6	22,835	-0.03%
2021/02/02	0	0.00	11	47.19	47.25	-11	22,979	-0.05%
2021/02/01	3	45.67	12	45.70	45.95	-9	22,665	-0.04%
2021/01/29	8	46.05	2	45.83	45.55	6	22,644	0.03%
2021/01/28	15	46.27	6	46.36	46.20	9	22,410	0.04%
2021/01/27	0	0.00	10	46.95	46.80	-10	22,191	-0.05%
2021/01/26	13	46.67	21	46.61	46.50	-8	22,119	-0.04%
2021/01/25	20	47.65	19	47.02	47.40	1	21,928	0.00%
2021/01/22	0	0.00	3	46.25	46.25	-3	21,726	-0.01%
2021/01/20	3	46.22	15	46.80	46.20	-12	21,583	-0.06%
2021/01/19	1	47.35	4	47.25	47.25	-3	21,378	-0.01%
2021/01/18	6	46.82	2	46.50	46.95	4	21,305	0.02%
2021/01/15	3	47.75	0	0.00	47.60	3	21,046	0.01%
2021/01/14	10	48.39	3	48.38	48.45	7	20,910	0.03%
2021/01/13	2	48.03	17	47.98	48.30	-15	20,703	-0.07%
2021/01/12	6	47.88	8	47.88	47.75	-2	20,349	-0.01%
2021/01/11	22	47.60	34	47.95	47.40	-12	19,832	-0.06%
2021/01/08	32	46.96	18	46.91	47.45	14	19,420	0.07%
2021/01/07	2	46.25	14	46.16	46.20	-12	18,928	-0.06%
2021/01/06	11	46.13	0	0.00	45.60	11	18,827	0.06%
2021/01/05	1	46.00	0	0.00	46.35	1	18,643	0.01%
2021/01/04	3	46.15	0	0.00	46.25	3	18,599	0.02%
2020/12/31	1	46.55	39	46.79	46.75	-38	18,506	-0.21%
2020/12/30	49.1	46.26	11	46.69	46.90	38.1	18,315	0.21%
2020/12/29	0	0.00	1	45.60	45.50	-1	17,978	-0.01%
2020/12/28	0	0.00	70	45.31	45.55	-70	18,096	-0.39%
2020/12/25	50.1	45.55	15	45.60	45.50	35.1	18,122	0.19%
2020/12/24	21	45.66	6	45.67	45.55	15	18,141	0.08%
2020/12/23	5	44.59	10	44.65	44.80	-5	17,948	-0.03%
2020/12/22	12	45.27	0	0.00	44.90	12	17,960	0.07%
2020/12/21	3	45.37	0	0.00	45.50	3	18,211	0.02%
2020/12/18	0	0.00	16	46.37	46.00	-16	18,064	-0.09%
2020/12/17	0	0.00	6	46.20	46.20	-6	17,979	-0.03%
2020/12/16	1	46.30	3	46.25	46.35	-2	18,050	-0.01%
2020/12/15	3	45.62	0	0.00	45.85	3	18,040	0.02%
2020/12/14	10	47.25	63	47.44	47.30	-53	17,640	-0.30%
2020/12/11	32	47.53	22	47.48	47.20	10	17,326	0.06%
2020/12/10	50	45.64	29	45.68	45.65	21	16,697	0.13%
2020/12/09	0	0.00	5	45.02	45.10	-5	16,532	-0.03%
2020/12/08	1	44.80	12	45.10	45.40	-11	16,584	-0.07%
2020/12/07	0	0.00	23	45.40	45.60	-23	16,494	-0.14%
2020/12/04	20	45.10	1	45.10	45.15	19	16,320	0.12%
2020/12/03	3	44.30	0	0.00	44.45	3	16,105	0.02%
2020/12/01	4	44.45	2	44.75	44.80	2	15,675	0.01%
2020/11/30	7	44.90	0	0.00	44.30	7	15,570	0.04%
2020/11/27	4	45.65	5	45.73	45.65	-1	14,834	-0.01%
2020/11/26	3	45.50	11	45.53	45.60	-8	14,746	-0.05%
2020/11/24	4	44.98	0	0.00	44.95	4	14,637	0.03%
2020/11/23	7	45.21	1	45.55	45.50	6	14,581	0.04%
2020/11/20	6	44.80	0	0.00	44.90	6	14,590	0.04%
2020/11/19	0	0.00	2	45.55	45.25	-2	14,975	-0.01%
2020/11/18	13	45.52	20	45.58	45.50	-7	14,881	-0.05%
2020/11/17	1	45.20	58	45.61	45.55	-57	14,877	-0.38%
2020/11/16	2	45.60	5	45.73	45.55	-3	14,813	-0.02%
2020/11/13	2	45.25	1	45.40	45.30	1	14,784	0.01%
2020/11/12	9	45.02	1	45.20	45.20	8	14,647	0.05%
2020/11/11	15	44.70	103.8	44.73	45.55	-88.8	14,376	-0.62%	大賣/
2020/11/10	56	43.59	21	43.53	43.60	35	13,554	0.26%
2020/11/09	0	0.00	11	42.53	42.70	-11	13,328	-0.08%
2020/11/06	0	0.00	2	41.80	41.95	-2	13,253	-0.02%
2020/11/05	0	0.00	2	41.75	41.65	-2	13,504	-0.01%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/11/02	1	41.10	1	41.25	41.45	0	13,664	0.00%
2020/10/30	1	40.60	0	0.00	40.70	1	13,672	0.01%
2020/10/29	4	40.76	0	0.00	40.75	4	13,549	0.03%
2020/10/28	5	41.15	0	0.00	41.35	5	13,517	0.04%
2020/10/26	0	0.00	10	41.50	41.70	-10	13,648	-0.07%
2020/10/23	45	41.34	0	0.00	41.40	45	13,717	0.33%
2020/10/15	0	0.00	1	41.40	41.30	-1	13,830	-0.01%
2020/10/14	12	41.71	1	41.80	41.80	11	13,725	0.08%
2020/10/13	11	41.45	0	0.00	41.45	11	13,582	0.08%
2020/10/12	0	0.00	2	41.30	41.45	-2	13,601	-0.01%
2020/10/08	1	41.10	2	41.15	41.05	-1	13,607	-0.01%
2020/10/07	1	41.15	0	0.00	41.15	1	13,557	0.01%
2020/10/06	3	41.50	3	41.30	41.50	0	13,534	0.00%
2020/10/05	6	41.33	0	0.00	41.20	6	13,460	0.04%
2020/09/30	0	0.00	4	41.81	41.90	-4	13,544	-0.03%
2020/09/29	2	41.50	10	41.64	41.65	-8	13,566	-0.06%
2020/09/28	0	0.00	2	41.23	41.30	-2	13,654	-0.01%
2020/09/25	8	40.87	0	0.00	40.80	8	13,727	0.06%
2020/09/24	17	40.67	0	0.00	40.60	17	13,700	0.12%
2020/09/23	28	41.55	1	41.60	41.75	27	13,275	0.20%
2020/09/22	4	42.04	1	42.00	41.90	3	13,140	0.02%
2020/09/21	12	42.44	0	0.00	42.40	12	13,295	0.09%
2020/09/18	2	42.85	1	43.10	42.85	1	13,252	0.01%
2020/09/17	3	43.30	0	0.00	43.25	3	13,119	0.02%
2020/09/16	30	43.55	4	43.68	43.75	26	13,096	0.20%
2020/09/15	3	43.60	2	43.70	43.75	1	13,018	0.01%
2020/09/14	0	0.00	26	43.54	43.65	-26	13,087	-0.20%
2020/09/11	2	43.30	11	43.37	43.45	-9	13,010	-0.07%
2020/09/10	2	43.00	5	42.95	43.05	-3	12,965	-0.02%
2020/09/09	2	41.90	0	0.00	42.25	2	12,854	0.02%
2020/09/07	2	42.45	1	42.45	42.45	1	12,905	0.01%
2020/09/04	3	42.32	0	0.00	42.45	3	13,169	0.02%
2020/09/03	2	42.95	9	42.44	42.75	-7	13,311	-0.05%
2020/09/02	17	42.30	5	42.75	42.20	12	13,346	0.09%
2020/09/01	3	42.55	1	42.90	42.80	2	13,346	0.01%
2020/08/31	7	42.84	4	42.80	42.80	3	13,272	0.02%
2020/08/28	10	43.25	3	43.43	43.30	7	13,213	0.05%
2020/08/26	0	0.00	5	43.15	43.40	-5	13,235	-0.04%
2020/08/25	4	43.14	95	43.20	43.40	-91	13,156	-0.69%
2020/08/24	3	41.75	0	0.00	41.70	3	12,833	0.02%
2020/08/21	11	41.50	1	41.65	41.80	10	12,897	0.08%
2020/08/20	9	41.75	7	41.92	41.40	2	12,766	0.02%
2020/08/19	40	43.16	20	43.17	42.75	20	12,709	0.16%
2020/08/18	10	42.55	34	42.58	42.55	-24	12,493	-0.19%
2020/08/17	32	42.12	1	42.45	42.50	31	12,560	0.25%
2020/08/14	3	41.90	29	41.76	41.85	-26	12,580	-0.21%
2020/08/13	2	41.88	1	41.95	42.00	1	12,658	0.01%
2020/08/12	4	41.78	1	41.80	41.85	3	12,773	0.02%
2020/08/11	7	41.95	3	42.22	41.75	4	12,660	0.03%
2020/08/07	3	41.30	0	0.00	41.15	3	12,544	0.02%
2020/08/06	0	0.00	3.1	41.45	41.55	-3.1	12,531	-0.02%
2020/08/04	2	41.35	0	0.00	41.30	2	12,604	0.02%
2020/08/03	7	41.35	0	0.00	41.25	7	12,627	0.06%
2020/07/31	13	41.69	1.1	41.82	41.75	11.9	12,603	0.09%
2020/07/30	0	0.00	1	42.10	42.20	-1	12,463	-0.01%
2020/07/29	2	41.80	1	42.50	41.80	1	12,418	0.01%
2020/07/28	51	41.55	0	0.00	41.70	51	12,617	0.40%
2020/07/27	1	41.90	1	42.10	41.80	0	12,746	0.00%
2020/07/24	6	42.17	0	0.00	42.00	6	12,880	0.05%
2020/07/22	0	0.00	14.1	43.03	43.10	-14.1	12,889	-0.11%
2020/07/20	3	42.55	0	0.00	42.65	3	12,732	0.02%
2020/07/17	0	0.00	1.2	42.89	42.80	-1.2	12,866	-0.01%
2020/07/16	10	42.80	10	42.87	42.85	0	13,060	0.00%
2020/07/14	0	0.00	9	42.95	42.70	-9	13,170	-0.07%
2020/07/13	0	0.00	4	42.84	43.00	-4	13,365	-0.03%
2020/07/10	1	42.45	0	0.00	42.40	1	13,490	0.01%
2020/07/09	3	43.12	16	43.84	42.80	-13	13,702	-0.09%
2020/07/08	0	0.00	2	43.50	43.10	-2	13,617	-0.01%
2020/07/07	0	0.00	5	43.30	43.30	-5	13,722	-0.04%
2020/07/03	0	0.00	12	42.70	42.80	-12	13,867	-0.09%
2020/07/02	2	42.30	0	0.00	42.10	2	14,007	0.01%
2020/07/01	6	42.15	0	0.00	42.30	6	14,311	0.04%
2020/06/30	26	43.81	5	43.80	43.90	21	14,307	0.15%
2020/06/29	6	43.78	1	43.75	43.80	5	14,241	0.04%
2020/06/22	1	43.60	1	43.55	43.60	0	14,552	0.00%
2020/06/19	1	43.60	0	0.00	43.60	1	14,773	0.01%
2020/06/18	2	43.80	0	0.00	43.85	2	14,934	0.01%
2020/06/17	0	0.00	2	43.80	44.30	-2	15,019	-0.01%
2020/06/16	0	0.00	4	44.15	44.10	-4	15,493	-0.03%
2020/06/15	2	43.23	0	0.00	43.10	2	16,095	0.01%
2020/06/12	5	42.91	0	0.00	43.25	5	16,407	0.03%
2020/06/11	16	44.23	13	44.70	43.60	3	16,848	0.02%
2020/06/10	11	44.75	11	44.62	44.60	0	17,044	0.00%
2020/06/09	3	44.00	15	43.95	44.00	-12	17,833	-0.07%
2020/06/08	10	44.00	2	43.95	43.85	8	18,181	0.04%
2020/06/05	2	43.53	6	43.42	43.50	-4	18,324	-0.02%
2020/06/04	0	0.00	7	43.51	43.55	-7	18,566	-0.04%
2020/06/03	0	0.00	3	43.47	43.55	-3	18,973	-0.02%
2020/06/02	15	42.90	7	42.93	42.95	8	18,957	0.04%
2020/06/01	2	42.60	1	42.80	42.50	1	18,967	0.01%
2020/05/29	6	41.79	2	42.15	42.40	4	18,961	0.02%
2020/05/28	4	42.40	0	0.00	42.05	4	18,742	0.02%
2020/05/27	5	42.70	1	42.85	42.65	4	18,852	0.02%
2020/05/26	0	0.00	3	42.40	42.45	-3	18,940	-0.02%
2020/05/25	0	0.00	12	41.65	41.70	-12	18,867	-0.06%
2020/05/22	5	41.82	0	0.00	41.70	5	18,881	0.03%
2020/05/21	0	0.00	2	42.50	42.70	-2	18,910	-0.01%
2020/05/20	0	0.00	18	42.25	42.25	-18	18,801	-0.10%
2020/05/19	0	0.00	16	41.96	42.00	-16	18,690	-0.09%
2020/05/18	2	41.08	3	41.05	41.20	-1	18,448	-0.01%
2020/05/15	0	0.00	20	41.23	41.15	-20	18,430	-0.11%
2020/05/14	5	40.72	1	40.65	40.55	4	18,263	0.02%
2020/05/13	6	40.89	1	41.00	40.95	5	18,156	0.03%
2020/05/12	1	40.90	0	0.00	41.20	1	18,167	0.01%
2020/05/11	5	41.43	2	41.38	41.20	3	18,225	0.02%
2020/05/08	4	40.83	16	40.95	40.65	-12	18,241	-0.07%
2020/05/07	2	40.53	0	0.00	40.50	2	18,279	0.01%
2020/05/05	8	40.65	0	0.00	40.65	8	18,380	0.04%
2020/05/04	30	40.59	22	40.64	40.75	8	18,411	0.04%
2020/04/30	0	0.00	15.1	41.95	42.30	-15.1	18,225	-0.08%
2020/04/29	2	41.13	16	41.23	41.05	-14	18,188	-0.08%
2020/04/28	6	40.23	5	40.20	40.30	1	18,182	0.01%
2020/04/27	1	40.15	2	40.00	40.10	-1	18,723	-0.01%
2020/04/24	4	39.41	3	39.40	39.20	1	18,683	0.01%
2020/04/22	6	38.50	8	39.29	39.45	-2	18,721	-0.01%
2020/04/21	12	39.25	0	0.00	39.00	12	18,670	0.06%
2020/04/20	3	40.20	0	0.00	40.10	3	18,566	0.02%
2020/04/17	6	40.55	7	41.02	40.60	-1	18,610	-0.01%
2020/04/16	6	40.32	0	0.00	40.20	6	18,482	0.03%
2020/04/15	9	40.92	18	40.89	41.05	-9	18,295	-0.05%
2020/04/14	3	39.83	6	40.38	40.65	-3	18,190	-0.02%
2020/04/13	17	39.61	5	39.68	39.50	12	18,003	0.07%
2020/04/10	1	39.00	40	38.91	39.20	-39	17,881	-0.22%
2020/04/09	25	38.05	2	38.05	38.20	23	17,767	0.13%
2020/04/08	25	38.05	4	37.89	37.95	21	17,642	0.12%
2020/04/07	1	37.05	1	37.60	37.25	0	17,403	0.00%
2020/04/06	4	37.10	2	38.10	37.30	2	17,181	0.01%
2020/04/01	7	37.39	0	0.00	37.40	7	16,908	0.04%
2020/03/31	7	37.95	3	38.25	37.55	4	16,767	0.02%
2020/03/30	4	37.88	5	37.40	37.90	-1	16,494	-0.01%
2020/03/27	11	38.23	18	38.21	38.30	-7	16,359	-0.04%
2020/03/26	5	37.47	4	37.18	37.30	1	16,114	0.01%
2020/03/25	0	0.00	1	37.20	37.10	-1	16,112	-0.01%
2020/03/24	7	36.65	1	36.85	36.25	6	15,922	0.04%
2020/03/23	5	35.85	5	36.20	36.00	0	15,817	0.00%
2020/03/20	9	35.89	1	37.50	37.50	8	15,842	0.05%
2020/03/19	23	35.12	13	35.19	34.85	10	15,428	0.06%
2020/03/18	16	36.97	1	37.50	36.85	15	15,332	0.10%
2020/03/17	18	37.64	13	37.37	37.35	5	15,127	0.03%
2020/03/16	11	38.32	9	38.18	38.05	2	14,810	0.01%
2020/03/13	8.1	37.92	2	38.55	39.65	6.1	14,425	0.04%
2020/03/12	15	40.98	0	0.00	40.50	15	13,472	0.11%
2020/03/11	29	42.33	3	42.48	42.15	26	13,056	0.20%
2020/03/10	0	0.00	5	42.85	42.35	-5	13,022	-0.04%
2020/03/09	27	42.60	0	0.00	42.35	27	12,848	0.21%
2020/03/06	3	44.30	0	0.00	44.20	3	12,372	0.02%
2020/03/05	0	0.00	3	45.12	45.15	-3	12,347	-0.02%
2020/03/04	1	44.15	2	44.00	44.45	-1	12,451	-0.01%
2020/03/03	2	44.15	0	0.00	44.15	2	12,548	0.02%
2020/03/02	4	43.99	0	0.00	43.95	4	12,678	0.03%
2020/02/27	5	44.45	0	0.00	44.45	5	13,147	0.04%
2020/02/26	2	44.60	0	0.00	44.70	2	13,411	0.01%
2020/02/25	3	44.72	0	0.00	44.95	3	13,301	0.02%
2020/02/24	9	45.03	1	45.20	45.00	8	13,338	0.06%
2020/02/21	3	45.85	0	0.00	45.70	3	13,244	0.02%
2020/02/20	3	46.05	0	0.00	46.10	3	13,321	0.02%
2020/02/19	2	46.15	3	46.20	46.35	-1	13,295	-0.01%
2020/02/18	0	0.00	13	45.90	46.00	-13	13,310	-0.10%
2020/02/17	11	45.70	0	0.00	45.95	11	13,316	0.08%
2020/02/13	1	46.00	1	46.05	46.05	0	13,428	0.00%
2020/02/12	0	0.00	3	46.47	46.35	-3	13,455	-0.02%
2020/02/11	2	45.93	1	45.90	46.00	1	13,347	0.01%
2020/02/10	1	45.00	1	45.05	45.15	0	13,575	0.00%
2020/02/07	2	45.48	1	45.40	45.40	1	14,026	0.01%
2020/02/06	0	0.00	1	45.70	46.00	-1	14,017	-0.01%
2020/02/05	1	45.20	0	0.00	45.40	1	13,961	0.01%
2020/02/04	1	44.20	2	44.93	45.05	-1	13,912	-0.01%
2020/02/03	4	44.16	0	0.00	44.15	4	13,979	0.03%
2020/01/31	1	45.05	0	0.00	45.05	1	13,806	0.01%
2020/01/30	10	45.25	19	45.45	45.00	-9	13,719	-0.07%
2020/01/20	3	47.08	6	47.09	47.10	-3	13,126	-0.02%
2020/01/16	1	46.65	0	0.00	46.90	1	12,986	0.01%
2020/01/15	6	46.96	2	46.70	46.80	4	12,907	0.03%
2020/01/14	0	0.00	1	47.00	47.00	-1	12,838	-0.01%
2020/01/13	2	46.75	4	46.70	46.80	-2	12,734	-0.02%
2020/01/10	1	46.35	0	0.00	46.40	1	12,676	0.01%
2020/01/09	1	45.90	1	46.00	46.00	0	12,608	0.00%
2020/01/08	5	45.86	0	0.00	45.80	5	12,623	0.04%
2020/01/06	1	46.40	0	0.00	46.40	1	12,563	0.01%
2020/01/03	0	0.00	6	46.75	46.75	-6	12,558	-0.05%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	2	46.40	2	46.60	46.40	0	12,504	0.00%
2019/12/30	2	46.63	0	0.00	46.70	2	12,500	0.02%
2019/12/27	1	46.60	0	0.00	46.75	1	12,512	0.01%
2019/12/25	1	46.45	0	0.00	46.45	1	12,509	0.01%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/23	3	46.52	0	0.00	46.65	3	12,613	0.02%
2019/12/19	0	0.00	2	46.65	46.75	-2	12,514	-0.02%
2019/12/18	0	0.00	4	46.70	46.75	-4	12,459	-0.03%
2019/12/17	7	46.41	0	0.00	46.50	7	12,454	0.06%
2019/12/16	1	47.00	12	46.96	46.60	-11	12,268	-0.09%
2019/12/13	3	47.03	19	46.94	47.15	-16	12,136	-0.13%
2019/12/12	10	46.05	7	46.06	46.05	3	11,685	0.03%
2019/12/11	0	0.00	7	45.91	45.95	-7	11,598	-0.06%
2019/12/10	7	45.50	1	45.40	45.55	6	11,447	0.05%
2019/12/05	1	45.45	17	45.40	45.50	-16	11,663	-0.14%
2019/12/04	1	44.80	0	0.00	44.80	1	11,452	0.01%
2019/12/03	4	44.84	2	44.85	44.90	2	11,512	0.02%
2019/12/02	3	44.55	1	44.75	44.80	2	11,513	0.02%
2019/11/29	22	44.93	2	44.90	44.80	20	11,431	0.17%
2019/11/28	22	45.42	2	45.35	45.40	20	11,208	0.18%
2019/11/27	8	45.68	4	45.60	45.85	4	11,107	0.04%
2019/11/26	5	46.37	8	46.35	46.00	-3	10,945	-0.03%
2019/11/25	4	45.98	64	45.79	46.10	-60	10,286	-0.58%
2019/11/22	0	0.00	2	44.95	45.30	-2	10,034	-0.02%
2019/11/21	19	45.08	0	0.00	45.05	19	10,041	0.19%
2019/11/20	1	45.20	3	45.20	45.45	-2	9,948	-0.02%
2019/11/19	1	45.45	16	45.45	45.55	-15	9,880	-0.15%
2019/11/18	0	0.00	3	45.25	45.60	-3	9,831	-0.03%
2019/11/15	23	45.10	0	0.00	45.30	23	9,898	0.23%
2019/11/14	2	45.05	0	0.00	45.10	2	9,986	0.02%
2019/11/13	0	0.00	2	45.30	45.30	-2	10,209	-0.02%
2019/11/11	3	45.25	1.1	45.11	45.20	1.9	10,222	0.02%
2019/11/07	5	45.65	1	46.20	45.50	4	10,148	0.04%
2019/11/06	4	45.81	14	45.81	45.85	-10	9,873	-0.10%
2019/11/05	14	45.10	0	0.00	44.95	14	9,380	0.15%
2019/11/04	18	44.74	0	0.00	44.95	18	9,414	0.19%
2019/10/31	6	44.74	0	0.00	44.55	6	9,553	0.06%
2019/10/25	0	0.00	5	45.49	45.50	-5	9,528	-0.05%
2019/10/24	8	45.18	2	45.55	45.55	6	9,527	0.06%
2019/10/22	1	45.25	1	45.40	45.50	0	9,502	0.00%
2019/10/18	0	0.00	17	45.36	45.25	-17	9,561	-0.18%
2019/10/16	10	45.15	6	45.07	45.25	4	9,499	0.04%
2019/10/15	0	0.00	3	44.90	44.95	-3	9,492	-0.03%
2019/10/14	1	44.60	30	44.76	44.80	-29	9,512	-0.30%
2019/10/09	2	43.93	0	0.00	43.90	2	9,473	0.02%
2019/10/08	0	0.00	2	44.65	44.30	-2	9,457	-0.02%
2019/10/07	2	44.05	0	0.00	44.00	2	9,406	0.02%
2019/10/04	1	44.10	0	0.00	44.00	1	9,453	0.01%
2019/10/03	10	44.04	0	0.00	44.10	10	9,476	0.11%
2019/10/02	2	44.65	0	0.00	44.75	2	9,489	0.02%
2019/10/01	0	0.00	2	44.90	45.00	-2	9,586	-0.02%
2019/09/27	0	0.00	4	44.70	44.55	-4	9,708	-0.04%
2019/09/26	5	44.70	0	0.00	44.60	5	10,060	0.05%
2019/09/25	7	44.50	0	0.00	44.40	7	10,268	0.07%
2019/09/24	1	44.95	4	44.83	45.00	-3	10,405	-0.03%
2019/09/23	2	44.90	0	0.00	44.85	2	10,504	0.02%
2019/09/20	1	45.10	0	0.00	45.15	1	10,806	0.01%
2019/09/18	0	0.00	7	45.50	45.60	-7	10,735	-0.07%
2019/09/17	0	0.00	5	45.25	45.55	-5	10,693	-0.05%
2019/09/16	0	0.00	3	45.25	45.30	-3	10,762	-0.03%
2019/09/10	0	0.00	2	45.05	44.90	-2	10,813	-0.02%
2019/09/09	2	44.50	8	44.30	44.55	-6	10,670	-0.06%
2019/09/06	0	0.00	5	43.99	44.00	-5	10,567	-0.05%
2019/09/05	0	0.00	9	43.86	43.95	-9	10,660	-0.08%
2019/09/04	0	0.00	3	43.47	43.45	-3	10,519	-0.03%
2019/09/03	2	43.40	0	0.00	43.25	2	10,585	0.02%
2019/09/02	5	43.45	4	43.50	43.50	1	10,671	0.01%
2019/08/30	3	43.40	1	43.30	43.65	2	10,756	0.02%
2019/08/29	3	43.15	7	43.15	43.15	-4	10,797	-0.04%
2019/08/28	0	0.00	4	43.60	43.70	-4	10,818	-0.04%
2019/08/27	0	0.00	7	43.44	43.50	-7	10,851	-0.06%
2019/08/26	3	42.85	0	0.00	43.00	3	10,789	0.03%
2019/08/22	5	43.25	0	0.00	43.10	5	10,813	0.05%
2019/08/21	2	42.90	0	0.00	42.90	2	11,145	0.02%
2019/08/20	2	43.00	0	0.00	42.90	2	11,111	0.02%
2019/08/19	0	0.00	3	43.22	43.35	-3	11,128	-0.03%
2019/08/16	0	0.00	8	43.10	43.15	-8	11,048	-0.07%
2019/08/15	5	41.82	0.8	42.10	41.90	4.2	10,942	0.04%
2019/08/14	3	42.35	0	0.00	42.05	3	11,055	0.03%
2019/08/13	7	42.44	2	42.35	42.30	5	11,116	0.04%
2019/08/12	1	42.15	0	0.00	41.90	1	11,259	0.01%
2019/08/08	2	41.95	0	0.00	41.90	2	11,569	0.02%
2019/08/07	3	41.72	2	41.80	41.65	1	11,618	0.01%
2019/08/06	4	41.51	0	0.00	41.70	4	11,901	0.03%
2019/08/05	3	42.03	0	0.00	42.00	3	11,942	0.03%
2019/08/02	3	42.45	0	0.00	42.35	3	11,942	0.03%
2019/07/31	2	43.20	0	0.00	43.20	2	12,042	0.02%
2019/07/30	1	43.60	0	0.00	43.50	1	11,991	0.01%
2019/07/29	2	43.60	0	0.00	43.55	2	12,158	0.02%
2019/07/26	2	43.53	0	0.00	43.50	2	12,256	0.02%
2019/07/25	0	0.00	5	43.60	43.90	-5	12,432	-0.04%
2019/07/24	1	43.45	3	43.55	43.45	-2	12,543	-0.02%
2019/07/19	0	0.00	8	43.78	43.50	-8	12,593	-0.06%
2019/07/18	0	0.00	4	43.45	43.45	-4	12,590	-0.03%
2019/07/17	3	43.65	3	43.58	43.50	0	12,580	0.00%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/15	1	43.85	3	43.90	43.85	-2	12,428	-0.02%
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/11	2	44.13	0	0.00	44.20	2	12,840	0.02%
2019/07/10	1	44.30	1	44.30	44.30	0	13,018	0.00%
2019/07/05	2	44.30	0	0.00	44.30	2	13,178	0.02%
2019/07/04	6	44.65	0	0.00	44.35	6	13,236	0.05%
2019/07/03	1	46.00	6	46.05	46.10	-5	13,177	-0.04%
2019/07/02	0	0.00	2	46.30	46.25	-2	13,031	-0.02%
2019/07/01	2	46.23	0	0.00	46.25	2	12,781	0.02%
2019/06/27	0	0.00	2	45.88	45.80	-2	12,572	-0.02%
2019/06/26	0	0.00	3	45.28	45.40	-3	12,505	-0.02%
2019/06/24	0	0.00	4	44.73	44.90	-4	12,607	-0.03%
2019/06/20	0	0.00	10	44.70	44.65	-10	12,612	-0.08%
2019/06/19	1	44.60	1	44.85	44.80	0	12,755	0.00%
2019/06/18	0	0.00	1	44.50	44.50	-1	12,656	-0.01%
2019/06/17	2	44.13	7	44.14	44.10	-5	12,868	-0.04%
2019/06/14	5	43.50	2	43.65	43.55	3	13,091	0.02%
2019/06/13	3	43.70	0	0.00	43.65	3	13,170	0.02%
2019/06/12	1	44.00	0	0.00	44.35	1	13,250	0.01%
2019/06/11	1	44.30	12	44.31	44.45	-11	13,372	-0.08%
2019/06/10	0	0.00	3	43.97	44.15	-3	13,370	-0.02%
2019/06/06	2	43.10	0	0.00	43.15	2	13,441	0.01%
2019/06/05	3	43.42	1	43.95	43.10	2	13,478	0.01%
2019/06/03	0	0.00	5	43.12	43.65	-5	13,451	-0.04%
2019/05/31	0	0.00	2	43.18	43.25	-2	13,432	-0.01%
2019/05/30	0	0.00	1.5	42.75	42.60	-1.5	13,379	-0.01%
2019/05/29	1	42.35	20.2	42.45	42.45	-19.2	13,576	-0.14%
2019/05/28	1	42.15	0	0.00	42.30	1	13,740	0.01%
2019/05/27	0	0.00	3	42.23	42.30	-3	13,665	-0.02%
2019/05/24	14.5	42.10	6	42.02	42.00	8.5	13,806	0.06%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/21	4	43.04	1	42.95	43.05	3	13,864	0.02%
2019/05/20	1	41.95	2	41.95	41.90	-1	13,733	-0.01%
2019/05/17	3	41.87	0	0.00	41.90	3	13,636	0.02%
2019/05/16	33	42.45	0	0.00	42.00	33	13,498	0.24%
2019/05/15	22	43.30	1	43.10	43.25	21	13,362	0.16%
2019/05/14	15	43.10	0	0.00	43.15	15	13,373	0.11%
2019/05/13	10	43.90	1	44.10	43.80	9	13,270	0.07%
2019/05/10	1	44.90	0	0.00	44.60	1	13,345	0.01%
2019/05/09	4	44.81	21	44.65	44.60	-17	13,436	-0.13%
2019/05/08	6	45.06	0	0.00	45.05	6	13,438	0.04%
2019/05/07	5	45.50	0	0.00	45.40	5	13,491	0.04%
2019/05/06	1	45.40	20	45.65	45.60	-19	13,686	-0.14%
2019/05/03	12	46.20	11	46.14	46.15	1	13,628	0.01%
2019/05/02	28	46.16	8	46.33	46.40	20	13,506	0.15%
2019/04/30	10	45.60	1	45.80	45.60	9	13,422	0.07%
2019/04/29	5	45.60	0	0.00	45.70	5	13,422	0.04%
2019/04/23	4	45.20	1	45.35	45.35	3	14,182	0.02%
2019/04/18	4	44.85	8	44.95	45.00	-4	14,768	-0.03%
2019/04/17	1	45.15	0	0.00	45.20	1	14,610	0.01%
2019/04/16	16	45.22	3	45.28	45.30	13	14,477	0.09%
2019/04/15	1	45.65	0	0.00	45.70	1	14,346	0.01%
2019/04/12	2	45.60	0	0.00	45.70	2	14,335	0.01%
2019/04/11	0	0.00	2	45.80	45.55	-2	14,325	-0.01%
2019/04/09	1	45.60	2	45.80	45.75	-1	14,189	-0.01%
2019/04/08	5	45.43	0	0.00	45.35	5	14,074	0.04%
2019/04/03	15	46.05	0	0.00	46.00	15	13,801	0.11%
2019/04/01	4	46.13	4	46.09	45.60	0	13,728	0.00%
2019/03/29	0	0.00	4	45.85	46.00	-4	13,562	-0.03%
2019/03/28	5	44.82	0	0.00	45.10	5	13,404	0.04%
2019/03/27	13	45.05	0	0.00	44.95	13	13,331	0.10%
2019/03/26	3	45.58	0	0.00	45.50	3	13,224	0.02%
2019/03/25	15	45.66	0	0.00	45.55	15	13,349	0.11%
2019/03/22	1	46.70	3	46.45	46.40	-2	13,166	-0.02%
2019/03/21	0	0.00	3	46.70	46.90	-3	13,054	-0.02%
2019/03/20	3	46.80	18	47.28	47.15	-15	13,050	-0.11%
2019/03/19	8	46.61	11	46.59	46.95	-3	12,850	-0.02%
2019/03/18	0	0.00	7	45.82	46.00	-7	12,664	-0.06%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/14	2	45.30	0	0.00	45.25	2	12,452	0.02%
2019/03/13	1	45.25	1	45.20	45.25	0	12,434	0.00%
2019/03/12	7	45.06	0	0.00	45.00	7	12,423	0.06%
2019/03/11	19	44.66	0	0.00	44.50	19	12,436	0.15%
2019/03/08	2	44.78	103	44.70	44.70	-101	12,490	-0.81%	大賣/鉅額交易
2019/03/07	1	45.05	0	0.00	45.10	1	12,623	0.01%
2019/03/06	4	45.15	1	45.10	45.15	3	12,732	0.02%
2019/03/05	1	45.05	0	0.00	45.10	1	12,846	0.01%
2019/03/04	1	44.85	2	45.23	45.15	-1	12,921	-0.01%
2019/02/27	0.7	45.55	0	0.00	45.50	0.7	12,758	0.01%
2019/02/26	5	45.54	13	45.50	45.45	-8	12,558	-0.06%
2019/02/25	3	45.18	0	0.00	45.30	3	12,239	0.02%
2019/02/22	2	45.03	0	0.00	45.00	2	12,147	0.02%
2019/02/21	1	45.00	2	45.05	45.10	-1	12,083	-0.01%
2019/02/20	103	45.00	40	44.95	45.05	63	12,003	0.52%	大買/
2019/02/19	6	44.89	12	44.85	44.85	-6	11,846	-0.05%
2019/02/15	3	44.50	0	0.00	44.40	3	11,767	0.03%
2019/02/14	41	44.60	0	0.00	44.50	41	11,660	0.35%
2019/02/13	4	44.51	3	44.50	44.60	1	11,458	0.01%
2019/02/12	0	0.00	5	44.30	44.30	-5	11,447	-0.04%
2019/02/11	8	44.30	0	0.00	44.15	8	11,317	0.07%
2019/01/30	1	44.50	0	0.00	44.55	1	11,181	0.01%
2019/01/29	4	44.70	5	44.55	44.75	-1	11,121	-0.01%
2019/01/25	6	44.01	0	0.00	44.00	6	10,827	0.06%
2019/01/24	10	44.13	0	0.00	44.05	10	10,643	0.09%
2019/01/23	1	44.25	0	0.00	44.30	1	10,634	0.01%
2019/01/22	2	44.30	0	0.00	44.25	2	10,710	0.02%
2019/01/21	1	44.25	0	0.00	44.30	1	10,736	0.01%
2019/01/18	5	43.94	15	44.10	44.15	-10	10,904	-0.09%
2019/01/17	18	43.92	0	0.00	44.05	18	11,002	0.16%
2019/01/16	10	44.13	0	0.00	44.00	10	10,922	0.09%
2019/01/15	1	44.70	0	0.00	44.60	1	10,614	0.01%
2019/01/14	9	44.92	0.3	45.20	45.00	8.7	10,342	0.08%
2019/01/11	2	46.00	0	0.00	45.95	2	10,140	0.02%
2019/01/10	3	46.85	0	0.00	46.90	3	9,958	0.03%
2019/01/09	0	0.00	5	46.75	47.05	-5	10,011	-0.05%
2019/01/07	0	0.00	2	46.00	45.95	-2	10,273	-0.02%
2019/01/04	5	45.18	0	0.00	45.30	5	10,445	0.05%
2019/01/03	2	45.90	0	0.00	45.80	2	10,903	0.02%
2019/01/02	8	46.25	0	0.00	46.10	8	11,063	0.07%
2018/12/28	6	46.80	0	0.00	47.05	6	11,114	0.05%
2018/12/27	0	0.00	2	46.90	46.95	-2	11,424	-0.02%
2018/12/26	4	46.70	0	0.00	46.50	4	11,549	0.03%
2018/12/25	2	46.25	0	0.00	46.50	2	11,742	0.02%
2018/12/24	2	46.55	0	0.00	46.85	2	11,927	0.02%
2018/12/21	2	46.90	0	0.00	47.30	2	12,410	0.02%
2018/12/20	1	46.95	0	0.00	47.05	1	12,555	0.01%
2018/12/18	3	47.15	0	0.00	47.05	3	12,666	0.02%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/13	0	0.00	5	47.85	48.05	-5	13,081	-0.04%
2018/12/12	2	47.45	0	0.00	47.55	2	13,095	0.02%
2018/12/11	9	47.26	0	0.00	47.25	9	13,061	0.07%
2018/12/10	3	47.43	0	0.00	47.50	3	12,977	0.02%
2018/12/07	2	47.90	0	0.00	48.00	2	12,947	0.02%
2018/12/06	1	48.05	0	0.00	48.00	1	12,897	0.01%
2018/12/05	1	48.25	0	0.00	48.35	1	12,874	0.01%
2018/12/03	10	49.15	0	0.00	49.15	10	12,840	0.08%
2018/11/29	5	48.70	0	0.00	48.60	5	12,537	0.04%
2018/11/28	26	48.97	0.8	49.15	48.85	25.2	12,400	0.20%
2018/11/27	7	49.21	0	0.00	49.10	7	12,281	0.06%
2018/11/26	1	49.85	0	0.00	49.90	1	12,278	0.01%
2018/11/23	1	50.20	0	0.00	50.10	1	12,218	0.01%
2018/11/22	0	0.00	1	50.70	50.80	-1	12,229	-0.01%
2018/11/21	3	50.10	1	50.50	50.70	2	12,268	0.02%
2018/11/20	1	50.80	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	9	51.32	51.50	-9	12,437	-0.07%
2018/11/16	0	0.00	1	51.30	51.10	-1	12,391	-0.01%
2018/11/13	2	50.30	1	51.00	51.00	1	12,510	0.01%
2018/11/09	0	0.00	5	50.66	51.10	-5	12,793	-0.04%
2018/11/08	1	50.70	8	50.41	50.90	-7	12,772	-0.05%
2018/11/07	0	0.00	7	49.80	50.30	-7	12,670	-0.06%
2018/11/06	0	0.00	10	49.55	49.80	-10	12,719	-0.08%
2018/11/05	0	0.00	2	48.83	49.20	-2	12,683	-0.02%
2018/11/01	0	0.00	1	48.40	48.30	-1	12,704	-0.01%
2018/10/31	5	47.95	0	0.00	48.45	5	12,664	0.04%
2018/10/30	0	0.00	5	47.54	47.50	-5	12,580	-0.04%
2018/10/29	1	46.70	0	0.00	46.90	1	12,550	0.01%
2018/10/26	18	47.67	1	47.30	47.10	17	12,485	0.14%
2018/10/25	7	48.29	2	48.90	48.00	5	12,226	0.04%
2018/10/24	3	49.12	2	49.60	49.15	1	12,250	0.01%
2018/10/23	1	49.45	0	0.00	49.55	1	12,184	0.01%
2018/10/22	0	0.00	1	50.00	50.00	-1	12,160	-0.01%
2018/10/19	4	49.30	4	50.10	50.20	0	12,270	0.00%
2018/10/16	1	49.60	1	49.70	49.70	0	12,337	0.00%
2018/10/12	2	49.58	0	0.00	50.10	2	12,013	0.02%
2018/10/11	11	50.08	10	49.90	49.65	1	11,865	0.01%
2018/10/09	0	0.00	3	51.90	51.50	-3	11,377	-0.03%
2018/10/08	0	0.00	2	51.45	51.60	-2	11,184	-0.02%
2018/10/05	5	50.58	1	51.00	50.90	4	11,086	0.04%
2018/10/04	2	51.20	0	0.00	51.60	2	10,810	0.02%
2018/10/03	3	51.80	5	52.16	51.80	-2	10,746	-0.02%
2018/10/01	0	0.00	6	52.37	52.50	-6	10,512	-0.06%
2018/09/27	0	0.00	2	51.80	51.90	-2	10,330	-0.02%
2018/09/25	0	0.00	6	51.42	51.10	-6	10,326	-0.06%
2018/09/21	0	0.00	18	51.18	51.10	-18	10,288	-0.17%
2018/09/20	3	50.37	1	50.50	50.40	2	9,862	0.02%
2018/09/14	2	50.20	1	50.30	50.10	1	10,481	0.01%
2018/09/13	1	49.80	0	0.00	49.90	1	10,634	0.01%
2018/09/11	2	49.45	0	0.00	49.80	2	11,015	0.02%
2018/09/10	1	49.40	0	0.00	49.40	1	11,238	0.01%
2018/09/07	3	49.63	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%
2018/09/05	2	50.30	0	0.00	50.20	2	11,510	0.02%
2018/09/04	0	0.00	2.1	50.90	50.90	-2.1	11,548	-0.02%
2018/08/29	0	0.00	1	50.90	50.90	-1	11,686	-0.01%
2018/08/27	0	0.00	3	50.63	50.70	-3	11,774	-0.03%
2018/08/24	4	49.66	0	0.00	49.85	4	11,640	0.03%
2018/08/22	0	0.00	10	50.20	50.10	-10	12,211	-0.08%
2018/08/16	17	49.67	0	0.00	49.70	17	11,979	0.14%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/14	0	0.00	0.4	50.40	50.30	-0.4	12,078	0.00%
2018/08/13	3	50.03	0.1	50.40	50.10	2.9	12,264	0.02%
2018/08/10	0	0.00	0.1	50.90	50.90	-0.1	12,319	0.00%
2018/08/06	1	50.80	0	0.00	50.40	1	12,831	0.01%
2018/08/02	1	50.50	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	1	51.00	51.00	-1	13,112	-0.01%
2018/07/31	0	0.00	20	50.72	50.70	-20	13,175	-0.15%
2018/07/26	2	50.10	0	0.00	50.30	2	13,168	0.02%
2018/07/24	2	50.30	0	0.00	50.30	2	13,149	0.02%
2018/07/23	0	50.90	0	0.00	51.00	0	13,077	0.00%
2018/07/13	0	0.00	2	50.95	51.00	-2	13,230	-0.02%
2018/07/12	17	49.95	4	50.65	50.70	13	13,283	0.10%
2018/07/10	0	0.00	2	50.50	50.50	-2	13,348	-0.01%
2018/07/09	1	49.80	4	50.05	50.10	-3	13,363	-0.02%
2018/07/06	2	49.18	0	0.00	49.45	2	13,375	0.01%
2018/07/05	5	49.61	0	0.00	49.80	5	13,409	0.04%
2018/07/04	2	49.90	8	49.94	50.00	-6	13,615	-0.04%
2018/07/03	6	50.07	0	0.00	50.00	6	13,638	0.04%
2018/07/02	1	50.60	0	0.00	50.30	1	13,535	0.01%
2018/06/27	25	50.84	0	0.00	50.50	25	13,279	0.19%
2018/06/26	2	50.80	0	0.00	50.90	2	13,056	0.02%
2018/06/25	3	53.43	0	0.00	53.20	3	12,832	0.02%
2018/06/21	0	0.00	2	54.00	53.90	-2	12,476	-0.02%
2018/06/20	4	53.00	4	53.85	53.70	0	12,714	0.00%
2018/06/19	0	0.00	8	53.70	53.00	-8	12,672	-0.06%
2018/06/15	4	53.00	2	53.30	53.70	2	12,431	0.02%
2018/06/14	8	53.25	0	0.00	52.90	8	12,213	0.07%
2018/06/13	0	0.00	5.1	53.90	54.00	-5.1	12,056	-0.04%
2018/06/12	0	0.00	11	53.81	53.50	-11	12,349	-0.09%
2018/06/08	0	0.00	2	53.60	53.80	-2	12,317	-0.02%
2018/06/07	0	0.00	21	53.61	54.00	-21	12,354	-0.17%
2018/06/06	0	0.00	6	53.23	53.30	-6	12,473	-0.05%
2018/06/04	0	0.00	6	52.53	52.80	-6	12,333	-0.05%
2018/06/01	1	51.80	0	0.00	51.80	1	12,348	0.01%
2018/05/31	0	0.00	8	51.90	52.10	-8	12,376	-0.06%
2018/05/30	22	51.60	0	0.00	51.20	22	12,242	0.18%
2018/05/29	14	52.97	0	0.00	52.80	14	12,296	0.11%
2018/05/25	1	53.00	0	0.00	53.10	1	12,581	0.01%
2018/05/23	3	52.93	2	53.60	53.30	1	12,693	0.01%
2018/05/22	10	53.40	1	53.60	53.70	9	12,665	0.07%
2018/05/21	0	0.00	3	53.17	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	26	52.87	52.90	-26	12,560	-0.21%
2018/05/17	15	52.57	1	52.30	52.50	14	12,527	0.11%
2018/05/16	6	52.10	12	52.09	52.20	-6	12,388	-0.05%
2018/05/15	0	0.00	2	51.95	51.20	-2	12,430	-0.02%
2018/05/14	0	0.00	1	51.90	51.80	-1	12,756	-0.01%
2018/05/11	0	0.00	16	51.47	51.80	-16	12,840	-0.12%
2018/05/10	0	0.00	1	51.10	51.00	-1	12,734	-0.01%
2018/05/09	0	0.00	4	50.80	50.70	-4	12,756	-0.03%
2018/05/07	4	50.40	1	50.20	50.30	3	12,889	0.02%
2018/05/04	13	50.12	6	50.30	50.10	7	12,970	0.05%
2018/05/03	1	50.50	2	50.70	50.40	-1	12,844	-0.01%
2018/05/02	0	0.00	2	51.20	51.30	-2	13,013	-0.02%
2018/04/30	1	50.90	6	50.98	51.00	-5	13,175	-0.04%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/25	2	50.00	0	0.00	50.30	2	13,266	0.02%
2018/04/23	1	50.20	0	0.00	50.20	1	13,527	0.01%
2018/04/17	16	49.98	0	0.00	49.95	16	14,128	0.11%
2018/04/16	2	50.55	0	0.00	50.60	2	14,244	0.01%
2018/04/13	1	51.20	0	0.00	51.20	1	14,345	0.01%
2018/04/12	2	51.10	0	0.00	51.00	2	14,474	0.01%
2018/04/11	0	0.00	2	51.45	51.00	-2	14,669	-0.01%
2018/04/10	0	0.00	23	50.73	51.00	-23	14,659	-0.16%
2018/04/03	5	49.89	0	0.00	49.90	5	14,590	0.03%
2018/04/02	2	50.30	0	0.00	50.10	2	14,519	0.01%
2018/03/30	3	50.20	0.8	50.20	50.10	2.2	14,685	0.02%
2018/03/28	2	50.15	0	0.00	50.30	2	14,603	0.01%
2018/03/27	0	0.00	2	50.70	50.70	-2	14,619	-0.01%
2018/03/23	32	50.23	0	0.00	50.30	32	14,657	0.22%
2018/03/22	5	51.62	15	51.87	51.80	-10	14,418	-0.07%
2018/03/21	2	51.40	4	51.55	51.50	-2	14,331	-0.01%
2018/03/20	0	0.00	8	51.66	51.70	-8	14,382	-0.06%
2018/03/16	2.1	51.50	0	0.00	51.70	2.1	14,383	0.01%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/12	1	51.90	18	51.71	51.80	-17	14,194	-0.12%
2018/03/08	12	50.49	0	0.00	50.40	12	14,429	0.08%
2018/03/05	21	50.59	0	0.00	50.10	21	15,600	0.13%
2018/03/02	6	51.20	0	0.00	50.80	6	15,494	0.04%
2018/03/01	20	51.50	2	52.20	52.20	18	15,358	0.12%
2018/02/27	0.1	52.10	9	52.70	52.20	-8.9	15,405	-0.06%
2018/02/26	0	0.00	1	52.60	52.20	-1	15,360	-0.01%
2018/02/23	0	0.00	21	52.10	52.30	-21	15,567	-0.13%
2018/02/22	2	51.10	0	0.00	51.80	2	16,252	0.01%
2018/02/21	15	51.67	0	0.00	51.90	15	16,922	0.09%
2018/02/12	0	0.00	5	51.06	51.00	-5	16,782	-0.03%
2018/02/09	5	49.65	4	50.63	50.20	1	16,786	0.01%
2018/02/08	0	0.00	3	50.70	50.60	-3	16,607	-0.02%
2018/02/07	8	50.61	28	50.60	50.20	-20	16,574	-0.12%
2018/02/06	10	49.71	0	0.00	49.20	10	16,301	0.06%
2018/02/05	6	51.98	3	52.20	52.10	3	15,858	0.02%
2018/02/02	2	53.40	0	0.00	53.40	2	15,666	0.01%
2018/02/01	2	53.70	6	54.30	54.00	-4	15,579	-0.03%
2018/01/31	2	52.80	8	53.80	54.20	-6	15,496	-0.04%
2018/01/30	9	53.49	3	53.90	53.10	6	15,396	0.04%
2018/01/29	2	53.80	5	53.70	54.00	-3	15,380	-0.02%
2018/01/26	2	52.80	0	0.00	53.20	2	15,407	0.01%
2018/01/25	4	53.30	2	53.40	53.40	2	15,563	0.01%
2018/01/24	4	52.95	0	0.00	52.80	4	15,373	0.03%
2018/01/23	0	0.00	1	53.70	54.00	-1	15,235	-0.01%
2018/01/19	2	53.35	11	53.79	53.90	-9	15,384	-0.06%
2018/01/18	19	53.97	0	0.00	53.80	19	15,268	0.12%
2018/01/17	0	0.00	1	54.00	54.20	-1	15,074	-0.01%
2018/01/16	0	0.00	3	54.10	54.80	-3	14,907	-0.02%
2018/01/15	11	54.20	7	53.90	54.10	4	14,546	0.03%
2018/01/12	0	0.00	5	53.16	53.20	-5	14,299	-0.03%
2018/01/11	0	0.00	3	52.93	53.00	-3	14,227	-0.02%
2018/01/10	5	53.24	4	53.08	53.00	1	14,236	0.01%
2018/01/09	13	52.40	0	0.00	52.50	13	14,055	0.09%
2018/01/08	0	0.00	11	52.15	52.50	-11	13,984	-0.08%
2018/01/05	0	0.00	5	52.08	52.20	-5	13,900	-0.04%
2018/01/04	0	0.00	20	51.61	51.90	-20	13,779	-0.15%
2018/01/03	0	0.00	35	51.33	51.50	-35	13,865	-0.25%
2018/01/02	0	0.00	5	51.00	51.00	-5	13,535	-0.04%