富邦金 (2881)-凱基-市政券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股
2544人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/04/26	3	67.60	0	0.00	67.60	3	14,280	0.02%
2024/04/25	33.4	66.39	0	0.00	66.40	33.4	14,183	0.24%
2024/04/24	30	66.80	5	67.10	66.80	25	14,297	0.17%
2024/04/23	1	66.40	42	66.30	66.30	-41	14,674	-0.28%
2024/04/22	41.3	66.19	5	66.12	66.20	36.3	14,818	0.24%
2024/04/19	10.6	64.89	1.9	64.72	65.00	8.8	14,682	0.06%
2024/04/18	2	66.15	1.6	66.55	66.30	0.4	14,312	0.00%
2024/04/17	5	65.82	0	0.00	66.00	5	14,158	0.04%
2024/04/16	63.2	65.86	5	66.06	65.70	58.2	14,009	0.42%
2024/04/15	1	67.40	40.1	67.45	67.40	-39.1	13,715	-0.29%
2024/04/12	1.9	67.99	10	67.80	67.80	-8.1	13,827	-0.06%
2024/04/11	3.3	68.32	15.1	68.45	68.40	-11.8	13,737	-0.09%
2024/04/10	12	69.67	2.4	69.70	69.20	9.6	13,540	0.07%
2024/04/09	44	69.52	0.2	69.50	70.00	43.8	13,590	0.32%
2024/04/03	3.6	68.94	21	68.90	68.60	-17.4	13,479	-0.13%
2024/04/02	1	69.40	33.3	69.20	69.50	-32.3	13,362	-0.24%
2024/04/01	37	69.51	0	0.00	69.50	37	13,371	0.28%
2024/03/29	5.2	69.25	8	69.00	69.70	-2.8	13,366	-0.02%
2024/03/28	0	0.00	27.4	69.11	69.30	-27.4	13,306	-0.21%
2024/03/27	2	69.55	331.1	69.54	69.80	-329.1	13,244	-2.48%	大賣/鉅額交易
2024/03/26	1	69.60	20	69.50	69.60	-19	13,283	-0.14%
2024/03/25	64.6	69.14	0	0.00	69.00	64.6	13,373	0.48%
2024/03/22	1.3	70.35	0.5	70.00	69.60	0.8	13,255	0.01%
2024/03/21	50	70.70	5.1	70.28	70.70	44.9	13,122	0.34%
2024/03/20	110.9	70.00	1.1	70.00	69.60	109.8	13,290	0.83%	大買/鉅額交易
2024/03/19	2	69.70	40	70.00	69.80	-38	13,945	-0.27%
2024/03/18	1	69.50	0.2	69.33	69.50	0.8	13,834	0.01%
2024/03/15	4	69.62	5.4	69.60	69.60	-1.4	13,747	-0.01%
2024/03/14	7.4	70.23	3	70.53	70.70	4.4	13,274	0.03%
2024/03/13	5	69.38	45.3	69.56	69.90	-40.3	13,016	-0.31%
2024/03/12	6	69.50	0.1	69.50	69.70	5.9	13,025	0.05%
2024/03/11	11	69.54	7	69.51	69.20	4	12,911	0.03%
2024/03/08	6	68.80	12.2	68.87	69.20	-6.2	12,838	-0.05%
2024/03/07	44	67.37	2.2	68.23	68.10	41.8	12,575	0.33%
2024/03/06	0.3	67.30	1	67.40	67.30	-0.7	12,463	-0.01%
2024/03/05	41	67.20	85	67.34	67.30	-44	12,754	-0.34%
2024/03/04	0	0.00	4.4	67.51	67.40	-4.4	12,816	-0.03%
2024/03/01	3	67.50	0	0.00	67.40	3	12,878	0.02%
2024/02/29	1	67.00	42	67.68	68.00	-41	12,846	-0.32%
2024/02/27	0	0.00	12	66.77	66.90	-12	12,588	-0.10%
2024/02/26	0	0.00	3.9	66.81	66.90	-3.9	12,529	-0.03%
2024/02/23	3	66.73	0.2	66.60	66.60	2.8	12,538	0.02%
2024/02/22	11	66.20	0.2	66.30	66.50	10.8	12,925	0.08%
2024/02/21	1	66.20	1.7	66.12	66.30	-0.7	13,007	-0.01%
2024/02/20	0	0.00	9	66.32	66.50	-9	13,092	-0.07%
2024/02/19	12	66.04	0.1	65.90	66.10	11.9	13,089	0.09%
2024/02/16	3.1	65.46	7.2	65.62	65.90	-4.2	13,316	-0.03%
2024/02/15	2.1	65.57	5.1	65.28	65.30	-3	13,218	-0.02%
2024/02/05	45	64.96	6.5	64.79	64.70	38.5	12,987	0.30%
2024/02/02	1	64.80	0	0.00	64.90	1	12,851	0.01%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/31	0	0.00	3	64.37	64.50	-3	12,743	-0.02%
2024/01/30	2	64.45	10	64.20	64.30	-8	12,664	-0.06%
2024/01/26	12	64.72	20.3	64.80	64.80	-8.3	12,633	-0.07%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/24	0	0.00	2	64.35	64.40	-2	12,680	-0.02%
2024/01/23	5	63.80	3.6	63.66	63.90	1.4	12,652	0.01%
2024/01/22	0	0.00	0.5	63.20	63.20	-0.5	12,692	0.00%
2024/01/19	0	0.00	3.5	62.87	63.00	-3.5	12,624	-0.03%
2024/01/18	1	62.10	8	62.00	62.30	-7	12,575	-0.06%
2024/01/17	2.4	62.63	12	62.40	62.30	-9.6	12,378	-0.08%
2024/01/16	13.5	63.31	10	63.26	63.20	3.5	12,011	0.03%
2024/01/12	35	63.97	0.5	64.01	64.10	34.5	12,266	0.28%
2024/01/11	3	63.97	0	0.00	63.90	3	12,340	0.02%
2024/01/10	0	0.00	2.1	63.90	64.00	-2.1	12,641	-0.02%
2024/01/09	50	64.00	0	0.00	64.00	50	12,669	0.39%
2024/01/08	0	0.00	4.1	64.49	64.10	-4.1	12,707	-0.03%
2024/01/05	1.1	63.21	26.7	63.20	63.20	-25.7	12,586	-0.20%
2024/01/04	1	63.40	0.4	63.60	63.50	0.6	12,612	0.00%
2024/01/03	5	63.56	0	0.00	63.70	5	12,742	0.04%
2024/01/02	2.3	64.21	0	0.00	64.60	2.3	12,604	0.02%
2023/12/29	30.1	64.70	2.6	64.58	64.80	27.6	12,693	0.22%
2023/12/28	6	64.80	12.2	64.79	64.90	-6.2	12,834	-0.05%
2023/12/27	1.8	64.54	2.2	64.51	64.60	-0.4	12,812	0.00%
2023/12/26	5	64.20	2	64.20	64.30	3	12,796	0.02%
2023/12/25	11	63.50	0	0.00	63.70	11	12,845	0.09%
2023/12/22	38	63.26	0	0.00	63.50	38	12,920	0.29%
2023/12/21	0.6	63.50	5	63.30	63.40	-4.4	13,057	-0.03%
2023/12/20	30	63.77	0.4	63.90	63.60	29.7	13,042	0.23%
2023/12/19	4	63.90	4.4	63.90	63.90	-0.4	13,026	0.00%
2023/12/18	3	64.27	0	0.00	64.50	3	13,092	0.02%
2023/12/15	2.5	64.92	4.4	65.12	65.10	-1.8	13,080	-0.01%
2023/12/14	8.2	65.00	31.7	64.72	65.20	-23.5	12,662	-0.19%
2023/12/13	1	62.80	0	0.00	62.90	1	11,823	0.01%
2023/12/12	0	62.80	3.7	62.89	63.10	-3.7	11,987	-0.03%
2023/12/11	6.2	62.82	0	0.00	62.90	6.2	11,981	0.05%
2023/12/08	1.3	62.99	76	62.90	63.20	-74.7	11,956	-0.62%
2023/12/07	6.1	63.07	28.5	62.96	63.20	-22.4	11,888	-0.19%
2023/12/06	0.1	64.00	0	0.00	63.80	0.1	11,678	0.00%
2023/12/05	0	63.80	10	63.85	64.10	-10	11,639	-0.09%
2023/12/04	5	64.30	16.2	64.30	64.40	-11.2	11,562	-0.10%
2023/12/01	3.8	63.77	8	63.80	63.80	-4.2	11,614	-0.04%
2023/11/30	0.2	63.90	0	0.00	64.40	0.2	11,635	0.00%
2023/11/29	1	63.80	2.1	63.99	63.70	-1.1	11,359	-0.01%
2023/11/28	4.5	63.89	0.1	63.60	63.90	4.4	11,377	0.04%
2023/11/27	1.4	63.47	6.2	63.59	63.50	-4.8	11,505	-0.04%
2023/11/24	6	63.97	6.6	63.84	63.90	-0.6	11,496	0.00%
2023/11/22	2	64.45	1	64.70	64.60	1	11,573	0.01%
2023/11/21	0.2	63.90	10.2	64.65	64.90	-10	11,556	-0.09%
2023/11/20	30	63.15	1	63.30	63.50	29	11,121	0.26%
2023/11/17	0	0.00	17.1	63.15	63.20	-17.1	11,019	-0.15%
2023/11/15	3	62.70	4	62.38	62.70	-1	10,849	-0.01%
2023/11/14	81	61.89	1	61.90	61.70	80	10,586	0.76%
2023/11/13	7.1	61.70	0	0.00	61.70	7.1	10,655	0.07%
2023/11/10	2	61.30	0	0.00	61.50	2	10,782	0.02%
2023/11/09	0.2	61.40	0.7	61.50	61.70	-0.5	11,043	0.00%
2023/11/07	0	0.00	4.2	61.40	61.50	-4.2	11,421	-0.04%
2023/11/06	0.1	61.50	0.8	61.50	61.50	-0.7	11,533	-0.01%
2023/11/03	2	61.00	6	61.03	61.30	-4	11,525	-0.03%
2023/11/02	1.3	60.72	14.1	60.68	60.90	-12.8	11,606	-0.11%
2023/11/01	0	0.00	7.1	60.30	60.00	-7.1	11,598	-0.06%
2023/10/31	2	60.00	0	0.00	60.10	2	11,596	0.02%
2023/10/30	2.1	59.90	0	0.00	59.80	2.1	11,953	0.02%
2023/10/27	5	60.20	2	60.25	60.30	3	12,134	0.02%
2023/10/26	1	59.70	1.1	60.07	59.60	-0.1	12,483	0.00%
2023/10/25	0.5	60.20	0.1	60.27	60.00	0.4	12,502	0.00%
2023/10/24	2.5	59.88	0.5	60.00	59.90	2	12,831	0.02%
2023/10/23	6.4	59.98	18.1	60.20	59.90	-11.7	12,972	-0.09%
2023/10/20	2.9	60.13	22.8	59.91	60.70	-19.9	12,837	-0.16%
2023/10/19	0	0.00	0.2	61.27	61.00	-0.2	12,622	0.00%
2023/10/18	1.7	60.98	1.3	61.36	61.40	0.3	12,692	0.00%
2023/10/17	6	61.10	5	61.11	61.30	0.9	12,598	0.01%
2023/10/16	0	0.00	0.5	60.95	61.00	-0.5	13,008	0.00%
2023/10/13	51	60.80	1	60.80	60.90	50	13,435	0.37%
2023/10/12	1	61.50	9	61.70	61.70	-8	13,830	-0.06%
2023/10/11	1	61.20	15.1	61.31	61.60	-14.1	13,883	-0.10%
2023/10/05	0	0.00	17	60.27	60.50	-17	14,091	-0.12%
2023/10/04	16.6	59.78	0	0.00	59.70	16.6	14,204	0.12%
2023/10/03	1.1	60.40	0	0.00	60.50	1.1	14,058	0.01%
2023/10/02	1	60.70	0	0.00	60.80	1	14,187	0.01%
2023/09/28	1	61.20	0	0.00	60.70	1	14,444	0.01%
2023/09/27	1.6	60.31	1	60.10	60.60	0.6	14,373	0.00%
2023/09/26	34.5	60.64	0	0.00	60.60	34.5	14,355	0.24%
2023/09/25	5	61.20	0	0.00	61.30	5	14,201	0.04%
2023/09/22	10	61.10	0	0.00	61.00	10	14,276	0.07%
2023/09/21	5	61.42	0	0.00	61.40	5	14,252	0.04%
2023/09/20	0.3	62.40	0	0.00	62.10	0.3	14,145	0.00%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/15	0	0.00	0.2	63.00	62.50	-0.2	14,283	0.00%
2023/09/14	1	62.80	0.2	62.90	62.90	0.8	14,131	0.01%
2023/09/13	1	62.10	0	0.00	62.40	1	14,265	0.01%
2023/09/11	5	61.60	0	0.00	61.90	5	14,442	0.03%
2023/09/07	10.1	61.20	0	0.00	61.20	10.1	14,888	0.07%
2023/09/06	11	61.55	13.6	61.43	61.40	-2.5	14,932	-0.02%
2023/09/05	2.1	62.00	2	62.00	61.80	0.1	14,867	0.00%
2023/09/04	0	62.57	1	62.30	62.20	-1	15,154	-0.01%
2023/09/01	15	64.60	50	64.68	64.80	-35	15,252	-0.23%
2023/08/31	16	64.16	1	64.30	63.60	15	15,202	0.10%
2023/08/30	23	64.27	14.7	64.31	64.50	8.3	15,332	0.05%
2023/08/29	2.1	64.39	30	64.20	64.40	-27.9	15,360	-0.18%
2023/08/28	5	63.60	0	0.00	64.10	5	15,470	0.03%
2023/08/25	2.2	62.73	2	63.00	62.80	0.2	15,792	0.00%
2023/08/24	0	0.00	0.1	63.20	63.30	-0.1	15,792	0.00%
2023/08/23	7	62.94	12	63.12	62.80	-5	15,914	-0.03%
2023/08/22	7.1	62.76	1	62.70	62.80	6.1	15,989	0.04%
2023/08/21	27	62.80	26.1	63.17	63.10	1	16,090	0.01%
2023/08/18	5	62.56	0	0.00	62.40	5	16,100	0.03%
2023/08/17	2	62.55	2	62.20	62.50	0	16,188	0.00%
2023/08/16	3.1	62.73	0.5	63.00	62.50	2.6	16,093	0.02%
2023/08/15	0	63.93	2	64.20	63.50	-2	16,282	-0.01%
2023/08/14	1.1	64.47	0.1	63.70	63.90	1	16,421	0.01%
2023/08/11	5	65.74	0.1	65.50	65.40	4.9	16,400	0.03%
2023/08/10	1	65.40	0	0.00	65.40	1	16,416	0.01%
2023/08/09	0	0.00	0.1	65.40	65.30	-0.1	16,407	0.00%
2023/08/08	0	65.40	1	65.10	65.20	-1	16,380	-0.01%
2023/08/07	0.1	65.20	10	65.50	65.50	-9.9	16,382	-0.06%
2023/08/04	2	64.60	2	64.75	64.80	0	16,316	0.00%
2023/08/02	6	65.27	8.5	65.29	65.10	-2.5	16,297	-0.02%
2023/08/01	2	65.80	5	66.20	66.50	-3	15,960	-0.02%
2023/07/31	9	66.19	2.2	66.11	65.50	6.8	15,665	0.04%
2023/07/28	2	65.15	0	0.00	65.40	2	15,362	0.01%
2023/07/27	2	65.65	6.7	65.20	65.50	-4.7	15,296	-0.03%
2023/07/26	2.1	64.03	17	64.06	64.50	-14.9	15,046	-0.10%
2023/07/25	2	62.80	0.1	62.90	62.90	2	15,020	0.01%
2023/07/24	1.1	62.61	2	62.65	62.60	-0.9	15,005	-0.01%
2023/07/21	5.1	62.99	94	63.03	63.00	-88.9	15,021	-0.59%
2023/07/20	13	63.57	22	63.76	63.50	-9	14,889	-0.06%
2023/07/19	21	65.12	12	65.20	64.80	9	14,630	0.06%
2023/07/18	21.1	65.49	15.3	65.44	65.60	5.8	14,191	0.04%
2023/07/17	37.3	64.12	13	64.57	65.00	24.3	13,720	0.18%
2023/07/14	1	62.49	4	62.40	62.50	-3	13,211	-0.02%
2023/07/13	1.8	61.79	1	62.10	61.70	0.8	13,027	0.01%
2023/07/12	2.5	61.66	3	61.90	62.00	-0.5	12,912	0.00%
2023/07/11	3.2	61.20	3	61.43	61.40	0.2	12,824	0.00%
2023/07/10	2	60.00	0.3	60.60	60.20	1.8	12,675	0.01%
2023/07/07	12.4	59.82	5.8	60.20	60.00	6.6	12,651	0.05%
2023/07/06	23.2	60.79	0	0.00	60.30	23.2	12,548	0.19%
2023/07/05	0.1	61.20	7.3	61.14	61.00	-7.2	12,260	-0.06%
2023/07/04	2.1	60.96	0	0.00	60.90	2.1	12,220	0.02%
2023/07/03	0	0.00	1.2	61.12	61.30	-1.2	12,203	-0.01%
2023/06/30	1.1	60.84	0	0.00	60.80	1.1	12,278	0.01%
2023/06/29	1.3	61.50	0	0.00	61.30	1.3	12,180	0.01%
2023/06/27	3.1	60.70	0	0.00	60.60	3.1	12,038	0.03%
2023/06/26	7.4	60.94	0	0.00	60.80	7.4	11,997	0.06%
2023/06/21	5	61.30	0	61.20	61.40	5	11,924	0.04%
2023/06/20	1.1	61.20	25.1	61.30	61.10	-23.9	11,955	-0.20%
2023/06/19	1.2	60.84	0.8	60.90	61.30	0.4	12,081	0.00%
2023/06/16	2	61.25	6	61.45	61.10	-4	12,007	-0.03%
2023/06/15	0	61.60	1	61.50	61.60	-1	11,954	-0.01%
2023/06/14	0.1	61.40	3	61.70	61.80	-3	12,219	-0.02%
2023/06/13	5	61.08	2.1	61.20	61.10	2.9	12,343	0.02%
2023/06/12	2.1	61.26	0.3	61.50	61.20	1.9	12,213	0.02%
2023/06/09	1.1	60.82	1	61.10	61.20	0.1	12,360	0.00%
2023/06/08	29.4	61.09	0	0.00	60.80	29.4	12,494	0.24%
2023/06/07	1.3	61.97	1.2	61.73	61.80	0.1	12,352	0.00%
2023/06/06	1	61.60	2.3	61.62	61.90	-1.3	12,304	-0.01%
2023/06/05	3.5	61.64	4.7	61.83	61.70	-1.2	12,299	-0.01%
2023/06/02	3.7	60.66	2.4	60.72	60.60	1.3	12,012	0.01%
2023/06/01	18.6	60.30	3.9	60.48	60.40	14.7	12,041	0.12%
2023/05/31	1.2	60.83	5.6	61.28	60.80	-4.4	11,927	-0.04%
2023/05/30	1.2	61.20	3.1	61.07	60.80	-1.9	11,582	-0.02%
2023/05/29	1.1	61.08	2.1	61.15	61.10	-1	11,633	-0.01%
2023/05/26	1	60.40	0.3	60.80	60.50	0.7	11,608	0.01%
2023/05/25	2.3	60.55	0.8	60.70	60.40	1.5	11,589	0.01%
2023/05/24	6.2	60.92	3	61.13	61.40	3.2	11,565	0.03%
2023/05/23	6	61.60	24	62.00	61.40	-18	11,496	-0.16%
2023/05/22	0.1	61.50	0	0.00	61.70	0.1	11,417	0.00%
2023/05/19	3	61.47	6	61.70	61.60	-3	11,470	-0.03%
2023/05/18	2	60.35	10.3	61.00	61.10	-8.3	11,160	-0.07%
2023/05/17	1.3	59.64	4	59.98	60.20	-2.7	10,900	-0.02%
2023/05/16	1	59.60	1	59.70	59.80	0	10,761	0.00%
2023/05/15	0.6	59.17	5	59.20	59.40	-4.4	10,721	-0.04%
2023/05/12	12.3	58.92	0	0.00	59.00	12.3	10,668	0.12%
2023/05/10	11	59.10	1	59.30	59.20	10	10,585	0.09%
2023/05/09	1	59.30	1	59.30	59.50	0	10,632	0.00%
2023/05/08	2.2	59.35	10	59.31	59.40	-7.8	10,733	-0.07%
2023/05/05	1	59.00	0	59.10	59.10	1	10,707	0.01%
2023/05/04	0.1	58.86	4	59.10	59.10	-3.9	10,960	-0.04%
2023/05/03	2.4	58.52	5	58.70	58.60	-2.6	11,141	-0.02%
2023/05/02	7.1	58.78	12.7	59.09	58.80	-5.6	11,425	-0.05%
2023/04/28	6.1	58.98	47.2	58.80	59.00	-41	11,833	-0.35%
2023/04/27	5.1	57.50	0	0.00	57.70	5.1	11,860	0.04%
2023/04/26	1.1	57.23	13	57.36	57.80	-11.9	11,935	-0.10%
2023/04/25	2.1	57.81	4	57.70	57.50	-1.9	11,854	-0.02%
2023/04/24	1	57.90	0	0.00	58.10	1	11,882	0.01%
2023/04/21	7	57.90	6	57.97	57.90	1	12,012	0.01%
2023/04/20	0.2	57.91	0	0.00	57.90	0.2	12,097	0.00%
2023/04/19	4.1	58.50	0	0.00	58.20	4.1	12,308	0.03%
2023/04/18	1.1	58.59	0	0.00	58.60	1.1	12,313	0.01%
2023/04/17	1.1	58.21	1	58.40	58.50	0.1	12,462	0.00%
2023/04/14	0	0.00	0	58.20	58.60	0	12,465	0.00%
2023/04/13	0	57.40	0.6	57.40	57.40	-0.6	12,353	-0.01%
2023/04/12	0	57.10	13.5	57.24	57.30	-13.5	12,300	-0.11%
2023/04/11	3.1	56.90	0	0.00	57.10	3.1	12,297	0.02%
2023/04/10	0	57.05	14	57.03	57.10	-14	12,282	-0.11%
2023/04/07	0.1	56.88	0	0.00	56.90	0.1	12,277	0.00%
2023/04/06	0	56.60	0	0.00	56.80	0	12,256	0.00%
2023/03/31	11.1	56.72	1	56.90	56.50	10.1	12,223	0.08%
2023/03/30	1.1	56.81	6.6	56.63	56.80	-5.5	12,212	-0.05%
2023/03/28	0	0.00	3	56.47	56.50	-3	12,543	-0.02%
2023/03/27	5.1	56.08	3	56.10	56.30	2.1	12,707	0.02%
2023/03/24	0.2	56.40	10	56.30	56.30	-9.8	13,079	-0.07%
2023/03/23	2.1	56.01	1	56.50	56.50	1.1	13,077	0.01%
2023/03/22	4.3	56.11	12	56.18	56.20	-7.7	13,097	-0.06%
2023/03/21	3.1	55.33	4	55.20	55.30	-0.9	13,028	-0.01%
2023/03/20	27.5	55.01	2	55.10	55.00	25.5	13,252	0.19%
2023/03/17	19.2	55.82	2	55.84	55.50	17.2	13,148	0.13%
2023/03/16	25	55.24	3.1	55.31	55.10	21.9	13,023	0.17%
2023/03/15	12	56.79	0	0.00	56.50	12	12,799	0.09%
2023/03/14	15.1	56.76	0	0.00	56.70	15.1	12,817	0.12%
2023/03/13	26.2	57.49	2.2	57.68	57.70	24.1	12,695	0.19%
2023/03/10	13.5	58.63	0	0.00	58.30	13.5	12,600	0.11%
2023/03/09	2	59.55	0	0.00	59.40	2	12,587	0.02%
2023/03/08	0	59.80	11	59.66	60.00	-11	13,017	-0.08%
2023/03/07	4	59.90	1	59.70	59.80	3	13,258	0.02%
2023/03/06	2	60.00	1.2	60.09	60.00	0.8	13,412	0.01%
2023/03/03	2	59.40	1	59.70	59.50	1	13,565	0.01%
2023/03/02	6	58.78	1	59.60	59.40	5	13,702	0.04%
2023/03/01	2.1	59.11	0	0.00	59.00	2.1	13,838	0.02%
2023/02/24	1	59.60	0	0.00	60.00	1	13,752	0.01%
2023/02/23	5	59.80	0.1	60.00	59.80	5	13,705	0.04%
2023/02/22	0.2	59.80	0	0.00	59.90	0.2	13,657	0.00%
2023/02/21	0	0.00	0.1	60.30	60.20	-0.1	13,571	0.00%
2023/02/20	1	60.80	261	60.87	60.70	-260	13,746	-1.89%	大賣/鉅額交易
2023/02/17	3.2	60.29	53	60.29	60.30	-49.8	13,818	-0.36%
2023/02/16	0.1	59.69	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	1.1	59.21	2.1	59.50	59.50	-1	14,446	-0.01%
2023/02/14	2	60.00	4.8	59.67	60.10	-2.8	14,414	-0.02%
2023/02/13	3.4	58.65	9	59.00	59.50	-5.6	14,449	-0.04%
2023/02/10	2.2	58.71	4.5	59.00	58.90	-2.3	14,442	-0.02%
2023/02/09	5.1	59.12	0	0.00	59.10	5.1	14,470	0.03%
2023/02/08	32.1	59.13	3	59.17	59.20	29.1	14,506	0.20%
2023/02/07	0	0.00	0.8	59.50	59.40	-0.8	14,443	-0.01%
2023/02/06	0.1	59.33	9	59.07	59.40	-8.9	14,380	-0.06%
2023/02/03	8	59.94	0	0.00	59.80	8	14,258	0.06%
2023/02/02	1.1	60.27	1.7	60.38	60.50	-0.6	14,283	0.00%
2023/02/01	12	59.82	1.1	59.73	60.00	10.9	14,100	0.08%
2023/01/31	1	60.21	0.3	60.40	60.20	0.7	14,018	0.01%
2023/01/30	0.9	60.15	6.3	60.86	61.00	-5.4	13,815	-0.04%
2023/01/17	0.3	59.70	2	59.80	59.80	-1.7	13,454	-0.01%
2023/01/16	0.2	59.40	0	0.00	59.40	0.2	13,298	0.00%
2023/01/13	2	59.30	0	0.00	58.70	2	13,228	0.02%
2023/01/12	0	0.00	6	58.80	58.90	-6	13,367	-0.04%
2023/01/11	2	58.30	0	0.00	58.10	2	13,519	0.02%
2023/01/10	0.2	58.88	4	58.70	59.20	-3.8	13,552	-0.03%
2023/01/09	1	59.40	6.5	59.46	59.60	-5.5	13,546	-0.04%
2023/01/06	0	58.30	0	0.00	58.50	0	13,433	0.00%
2023/01/05	3	58.10	5	58.34	58.50	-2	13,640	-0.01%
2023/01/04	0.1	56.90	2	57.05	57.20	-2	13,576	-0.01%
2023/01/03	0.1	55.92	0	0.00	56.40	0.1	13,773	0.00%
2022/12/29	11	55.92	1.4	56.11	56.00	9.6	13,846	0.07%
2022/12/28	0	0.00	6	56.70	56.70	-6	13,972	-0.04%
2022/12/27	0	0.00	31	57.12	57.10	-31	14,063	-0.22%
2022/12/23	0.5	56.90	0	0.00	56.70	0.5	14,784	0.00%
2022/12/22	1	56.30	0.4	56.60	56.80	0.6	15,006	0.00%
2022/12/21	0	56.20	34.3	56.50	56.20	-34.2	15,258	-0.22%
2022/12/20	3.5	55.73	3	56.03	56.20	0.5	15,379	0.00%
2022/12/19	3	56.40	2	56.40	56.60	1	15,446	0.01%
2022/12/16	15.1	56.51	6	56.47	56.10	9.1	15,360	0.06%
2022/12/15	0.5	57.28	1	57.30	57.30	-0.5	15,307	0.00%
2022/12/14	2	57.85	1	57.80	57.50	1	15,496	0.01%
2022/12/13	1	57.80	0	57.80	57.60	1	15,523	0.01%
2022/12/12	3.1	55.84	5	56.34	57.50	-1.9	15,523	-0.01%
2022/12/09	4	57.50	10	57.70	57.50	-6	15,492	-0.04%
2022/12/08	15.2	57.19	2.6	57.15	57.00	12.6	15,543	0.08%
2022/12/07	1	58.50	0	0.00	58.20	1	15,569	0.01%
2022/12/06	1.1	58.11	2	58.55	58.40	-1	15,598	-0.01%
2022/12/05	2.1	59.46	3	59.40	59.20	-0.9	15,665	-0.01%
2022/12/02	1.1	60.03	4.2	59.78	60.10	-3	15,697	-0.02%
2022/12/01	4	60.55	1.1	60.78	60.40	2.9	15,818	0.02%
2022/11/30	7	60.70	7	59.89	60.80	0	15,651	0.00%
2022/11/29	0.6	58.60	16.7	58.45	59.60	-16	15,187	-0.11%
2022/11/28	1	58.20	6	58.00	57.90	-5	14,933	-0.03%
2022/11/25	1.1	57.33	18.2	57.57	57.90	-17.1	14,874	-0.12%
2022/11/24	0	0.00	6	57.47	57.70	-6	14,815	-0.04%
2022/11/23	9	57.13	0	57.10	57.10	9	14,784	0.06%
2022/11/22	2	55.70	0	0.00	55.90	2	14,719	0.01%
2022/11/18	0	0.00	4	55.50	55.30	-4	14,865	-0.03%
2022/11/17	0.3	55.40	1.1	54.94	55.50	-0.8	14,939	-0.01%
2022/11/16	64.2	55.56	0	0.00	55.50	64.2	15,000	0.43%
2022/11/15	36	56.12	10	56.06	56.40	26	14,972	0.17%
2022/11/14	2.3	56.01	11	55.65	56.30	-8.8	14,896	-0.06%
2022/11/11	5.5	55.01	45.4	54.76	55.50	-39.9	14,748	-0.27%
2022/11/10	11.7	53.00	1	52.90	52.80	10.7	14,303	0.07%
2022/11/09	0	53.35	1	53.80	53.70	-1	14,324	-0.01%
2022/11/08	1	53.20	28	53.02	53.20	-27	14,272	-0.19%
2022/11/07	1.5	52.43	1	52.20	52.80	0.5	14,314	0.00%
2022/11/04	1	51.49	0.4	51.80	51.50	0.7	14,616	0.00%
2022/11/03	70.3	51.33	7	51.40	51.70	63.3	14,659	0.43%
2022/11/02	2.1	51.81	1.1	51.92	51.90	1	14,696	0.01%
2022/11/01	1	51.60	0.2	51.68	52.00	0.8	14,820	0.01%
2022/10/31	3.4	51.53	1.1	51.32	51.00	2.3	15,003	0.02%
2022/10/28	0	0.00	4	51.40	51.50	-4	15,117	-0.03%
2022/10/27	4.3	51.20	13	51.22	51.10	-8.7	15,265	-0.06%
2022/10/26	0.1	49.80	0	0.00	50.40	0.1	15,365	0.00%
2022/10/25	61	49.42	1	49.35	49.95	60	15,349	0.39%
2022/10/24	3	49.93	0	0.00	49.80	3	15,418	0.02%
2022/10/20	2.2	49.18	0	0.00	49.95	2.2	16,274	0.01%
2022/10/19	1	50.20	1	50.50	50.40	0	16,593	0.00%
2022/10/18	3.1	49.52	51.2	49.75	50.50	-48.2	16,666	-0.29%
2022/10/17	53.2	47.89	1.3	48.29	48.70	51.9	16,711	0.31%
2022/10/14	3.4	48.63	0	0.00	48.45	3.4	16,847	0.02%
2022/10/13	6.9	48.66	0	0.00	48.15	6.9	17,060	0.04%
2022/10/12	2	49.20	1	49.70	49.60	1	17,138	0.01%
2022/10/11	23.3	49.71	211	49.71	49.50	-187.7	17,391	-1.08%	大賣/鉅額交易
2022/10/07	3	50.73	3.3	50.71	50.70	-0.3	17,483	0.00%
2022/10/06	0	50.70	0	0.00	50.70	0	17,702	0.00%
2022/10/05	2.7	50.74	102	50.60	50.60	-99.3	17,977	-0.55%	大賣/
2022/10/04	119.2	49.29	3.2	48.87	49.45	116	18,198	0.64%	大買/鉅額交易
2022/10/03	31.4	49.07	0.2	49.30	48.90	31.2	18,097	0.17%
2022/09/30	42.8	49.35	1	49.30	49.90	41.8	18,121	0.23%
2022/09/29	5.3	50.14	4	50.10	50.30	1.3	17,935	0.01%
2022/09/28	30.9	50.56	4.6	51.40	50.10	26.3	17,904	0.15%
2022/09/27	13.2	51.97	1.1	52.30	51.90	12.2	17,867	0.07%
2022/09/26	9.5	52.52	2.2	52.93	52.90	7.4	17,813	0.04%
2022/09/23	53	53.91	0	0.00	53.80	53	17,932	0.30%
2022/09/22	90.3	54.30	0.1	53.20	54.40	90.1	18,087	0.50%
2022/09/21	8.1	56.81	1	57.00	56.50	7.1	17,955	0.04%
2022/09/20	7	56.87	0	0.00	56.90	7	17,821	0.04%
2022/09/19	3.7	56.92	0	0.00	56.80	3.7	17,853	0.02%
2022/09/16	5.1	56.44	0	0.00	56.50	5.1	17,869	0.03%
2022/09/15	3	56.80	0	0.00	56.80	3	17,757	0.02%
2022/09/14	12.4	56.64	0	0.00	56.70	12.4	17,795	0.07%
2022/09/13	8.1	57.63	0	0.00	57.70	8.1	17,951	0.04%
2022/09/12	2	57.05	5	57.30	57.30	-3	18,122	-0.02%
2022/09/08	13	56.17	23	56.23	56.50	-10	18,203	-0.05%
2022/09/07	5.2	56.27	3	56.33	56.10	2.2	18,272	0.01%
2022/09/06	2.2	57.21	5	56.80	56.90	-2.8	18,236	-0.02%
2022/09/05	3	56.50	40	56.60	56.60	-37	18,410	-0.20%
2022/09/02	23.1	56.91	0.4	57.00	56.60	22.8	18,653	0.12%
2022/09/01	8.2	56.68	0	0.00	57.10	8.2	18,831	0.04%
2022/08/31	1	57.70	1	57.50	57.40	0	18,843	0.00%
2022/08/30	6.5	57.41	5	57.70	57.30	1.5	18,747	0.01%
2022/08/29	7.6	57.52	0	0.00	57.60	7.6	18,924	0.04%
2022/08/26	12	58.73	0	0.00	58.50	12	18,938	0.06%
2022/08/25	6.2	58.61	0	0.00	58.30	6.2	18,981	0.03%
2022/08/24	25.2	58.23	2	58.50	58.30	23.2	19,096	0.12%
2022/08/23	11.4	58.36	0	0.00	58.20	11.4	20,315	0.06%
2022/08/22	4.1	58.88	0	0.00	58.80	4.1	20,608	0.02%
2022/08/19	2.9	59.64	0	0.00	60.00	2.9	20,843	0.01%
2022/08/18	4.2	60.10	4	59.95	60.00	0.2	21,181	0.00%
2022/08/17	1	60.20	0.3	60.30	60.50	0.7	21,624	0.00%
2022/08/16	16	60.01	0	0.00	60.00	16	21,915	0.07%
2022/08/15	4	60.00	2	60.20	60.10	2	22,460	0.01%
2022/08/12	5.3	59.91	1.7	59.79	60.00	3.6	22,599	0.02%
2022/08/11	28	59.23	25.7	59.98	59.90	2.3	22,914	0.01%
2022/08/10	5.1	57.95	0	0.00	58.20	5.1	23,040	0.02%
2022/08/09	4.1	58.05	0	0.00	57.90	4.1	23,536	0.02%
2022/08/08	1	57.50	33.2	57.44	58.10	-32.2	24,189	-0.13%
2022/08/05	7.2	56.78	27	56.41	57.00	-19.8	24,727	-0.08%
2022/08/04	11	56.03	0.1	56.10	56.00	10.9	25,216	0.04%
2022/08/03	25.1	56.00	1	55.90	56.60	24.1	25,415	0.09%
2022/08/02	12.4	55.84	14	56.22	56.60	-1.6	25,976	-0.01%
2022/08/01	1	56.50	13.6	56.61	56.60	-12.6	26,481	-0.05%
2022/07/29	27	56.15	10	56.40	56.10	17	27,374	0.06%
2022/07/28	6.4	56.18	28	56.10	56.30	-21.7	27,378	-0.08%
2022/07/27	39.8	54.83	41	55.33	55.30	-1.2	27,223	0.00%
2022/07/26	9	59.10	7	59.44	59.20	2	26,627	0.01%
2022/07/25	16	58.99	5	59.08	59.20	11	26,269	0.04%
2022/07/22	26	58.21	0	0.00	58.40	26	26,169	0.10%
2022/07/21	15.1	57.66	11	57.90	58.40	4.1	26,216	0.02%
2022/07/20	12.3	58.33	3	59.23	58.10	9.3	26,099	0.04%
2022/07/19	12.2	58.82	0	0.00	58.60	12.2	26,050	0.05%
2022/07/18	4.6	59.25	34.1	58.25	59.60	-29.5	25,942	-0.11%
2022/07/15	32	57.49	47.1	57.78	57.30	-15.1	25,728	-0.06%
2022/07/14	14.5	58.69	4.3	58.67	58.30	10.2	25,586	0.04%
2022/07/13	6.5	58.34	12.6	58.33	58.70	-6.2	25,488	-0.02%
2022/07/12	43.6	56.36	1.5	56.23	55.80	42.1	25,377	0.17%
2022/07/11	6.1	58.36	0	0.00	58.20	6.1	25,036	0.02%
2022/07/08	0.3	59.17	0	0.00	58.90	0.3	25,076	0.00%
2022/07/07	7.7	58.32	0	0.00	59.20	7.7	24,927	0.03%
2022/07/06	4	58.70	0	0.00	58.20	4	24,827	0.02%
2022/07/05	7.2	59.31	4	59.60	60.30	3.2	24,783	0.01%
2022/07/04	2.4	58.38	2.3	58.38	57.90	0.1	24,607	0.00%
2022/07/01	6.9	59.07	3	58.57	58.30	3.9	24,789	0.02%
2022/06/30	6.2	60.14	2	60.25	59.80	4.2	24,569	0.02%
2022/06/29	1.2	60.73	0.3	61.00	60.80	0.9	24,593	0.00%
2022/06/28	3	61.30	0	61.50	61.60	3	24,565	0.01%
2022/06/24	0.1	62.00	1	62.29	61.90	-1	24,659	0.00%
2022/06/23	0.1	61.10	0	0.00	61.10	0.1	24,684	0.00%
2022/06/22	2.1	62.05	1	62.00	61.70	1.1	24,595	0.00%
2022/06/21	0	0.00	12	62.82	63.20	-12	24,682	-0.05%
2022/06/20	5.2	60.65	72.3	61.26	60.20	-67.1	24,679	-0.27%
2022/06/17	4.2	60.94	0	0.00	60.80	4.2	24,543	0.02%
2022/06/16	3.6	62.29	5	63.00	61.90	-1.4	24,428	-0.01%
2022/06/15	1.1	61.81	1	61.60	61.80	0.1	24,586	0.00%
2022/06/13	2.1	61.82	11	61.80	61.80	-8.9	24,582	-0.04%
2022/06/10	1	62.50	0	0.00	62.90	1	24,422	0.00%
2022/06/09	1	63.30	12.8	63.60	63.40	-11.8	24,384	-0.05%
2022/06/08	1.2	63.80	0	0.00	63.80	1.2	24,372	0.00%
2022/06/07	4.2	63.85	0.4	64.08	63.40	3.8	24,563	0.02%
2022/06/06	1.3	63.51	0	0.00	64.00	1.3	24,544	0.01%
2022/06/02	0.3	63.90	1	63.70	63.70	-0.8	25,130	0.00%
2022/06/01	3	63.80	0	0.00	63.60	3	25,783	0.01%
2022/05/31	11.3	63.74	3	63.60	64.10	8.3	25,952	0.03%
2022/05/30	7.2	63.01	0.1	63.07	63.20	7.2	24,693	0.03%
2022/05/27	3	61.20	97	61.16	61.30	-94	24,505	-0.38%
2022/05/26	7	59.99	7	60.14	59.70	0	24,455	0.00%
2022/05/25	14	59.26	2	59.50	59.50	12	24,745	0.05%
2022/05/24	15.1	60.32	1	60.10	60.10	14.1	24,729	0.06%
2022/05/23	76.2	60.54	3	60.40	60.50	73.2	24,463	0.30%
2022/05/20	5.6	62.00	2	62.10	61.80	3.6	24,138	0.02%
2022/05/19	48.3	61.63	3	61.73	61.60	45.3	23,987	0.19%
2022/05/18	12.4	63.01	1	64.00	63.70	11.4	23,626	0.05%
2022/05/17	5	61.66	13	61.96	61.60	-8	23,407	-0.03%
2022/05/16	11.4	62.18	18.1	61.78	62.40	-6.7	23,070	-0.03%
2022/05/13	9.3	63.11	2.2	63.39	63.50	7.1	22,557	0.03%
2022/05/12	17.6	64.27	1.5	64.06	63.30	16.1	22,023	0.07%
2022/05/11	18	66.07	1.3	66.71	66.20	16.7	21,432	0.08%
2022/05/10	32.8	66.65	12.9	66.61	67.10	19.9	21,167	0.09%
2022/05/09	45.8	68.45	12.7	69.49	67.80	33.1	20,607	0.16%
2022/05/06	33.6	71.11	9.1	70.98	71.30	24.4	20,087	0.12%
2022/05/05	5.3	74.55	0	0.00	74.50	5.3	19,489	0.03%
2022/05/04	0	0.00	1.2	74.08	74.60	-1.2	19,498	-0.01%
2022/05/03	0.1	73.80	1	74.00	73.70	-0.9	19,964	0.00%
2022/04/29	3.2	73.84	0	0.00	74.40	3.2	20,183	0.02%
2022/04/28	8.3	72.86	0	0.00	73.40	8.3	20,493	0.04%
2022/04/27	1.2	73.78	6.2	73.62	73.20	-5	20,536	-0.02%
2022/04/25	0.2	74.27	1	74.50	74.80	-0.9	20,531	0.00%
2022/04/22	10.4	74.04	0.6	75.10	75.90	9.8	20,641	0.05%
2022/04/21	2	74.30	5	74.10	74.60	-3	20,967	-0.01%
2022/04/20	7	74.03	0	0.00	74.90	7	21,629	0.03%
2022/04/19	13.4	73.92	1	74.00	73.50	12.4	22,024	0.06%
2022/04/18	3.8	74.13	0	0.00	73.90	3.8	23,113	0.02%
2022/04/15	5.1	75.21	1	75.10	75.10	4.1	23,008	0.02%
2022/04/14	2.7	75.87	1	75.80	75.60	1.7	23,233	0.01%
2022/04/13	0	0.00	2	76.40	76.40	-2	23,341	-0.01%
2022/04/12	2.3	75.80	2	75.70	75.80	0.3	23,389	0.00%
2022/04/11	3	76.27	0.9	76.34	76.50	2.1	23,312	0.01%
2022/04/08	1	75.80	2	76.10	76.30	-1	23,313	0.00%
2022/04/07	2	76.80	3.4	76.51	76.00	-1.4	23,325	-0.01%
2022/04/06	1.1	77.01	16	77.10	77.50	-14.9	23,191	-0.06%
2022/04/01	0	0.00	3.2	76.90	77.10	-3.2	23,165	-0.01%
2022/03/31	0	0.00	7	76.66	76.50	-7	22,973	-0.03%
2022/03/30	17.1	75.99	4	75.88	76.10	13.1	22,906	0.06%
2022/03/29	2	75.20	0	0.00	75.20	2	22,733	0.01%
2022/03/28	6	74.90	0	0.00	75.10	6	22,732	0.03%
2022/03/25	2	75.10	1	75.10	75.00	1	22,702	0.00%
2022/03/24	8.3	74.94	2	75.50	75.50	6.3	22,799	0.03%
2022/03/23	4	75.60	4.2	75.96	75.90	-0.2	24,044	0.00%
2022/03/22	3.4	73.80	1	74.10	74.30	2.4	23,782	0.01%
2022/03/21	3.1	74.30	0	0.00	74.30	3.1	23,744	0.01%
2022/03/18	1	75.47	22.1	75.00	74.30	-21.1	23,722	-0.09%
2022/03/17	2	74.05	18	74.55	74.80	-16	23,610	-0.07%
2022/03/16	1	72.70	34	72.84	73.10	-33	23,482	-0.14%
2022/03/15	5.4	72.32	11.8	72.52	72.70	-6.4	23,502	-0.03%
2022/03/14	2.1	73.20	6	73.55	72.70	-4	23,667	-0.02%
2022/03/11	16.3	72.96	0	0.00	72.70	16.3	23,716	0.07%
2022/03/10	32	73.72	11	73.26	73.80	21	23,731	0.09%
2022/03/09	16.6	71.91	5	72.20	71.70	11.6	23,650	0.05%
2022/03/08	24.3	70.46	1.4	70.60	70.60	22.9	23,509	0.10%
2022/03/07	72.4	72.02	4.6	71.96	71.70	67.8	22,942	0.30%
2022/03/04	32.8	74.57	10.1	74.60	74.40	22.6	22,811	0.10%
2022/03/03	4	75.58	2	75.75	75.60	2	22,695	0.01%
2022/03/02	6	75.48	1	75.20	75.60	5	23,078	0.02%
2022/03/01	22	75.47	16.3	75.15	76.20	5.8	22,997	0.03%
2022/02/25	12.2	75.00	0	0.00	75.10	12.2	22,848	0.05%
2022/02/24	45.8	75.63	2	75.70	75.90	43.8	22,426	0.20%
2022/02/23	6	76.43	0	0.00	76.50	6	22,153	0.03%
2022/02/22	7.8	76.37	0	0.00	76.50	7.8	22,435	0.03%
2022/02/21	1	77.30	0	0.00	77.60	1	22,575	0.00%
2022/02/18	3.1	77.90	0	0.00	77.80	3.1	23,102	0.01%
2022/02/17	1	78.10	0	0.00	78.20	1	23,247	0.00%
2022/02/16	1	77.70	0.4	77.30	77.80	0.6	23,189	0.00%
2022/02/15	15.1	76.97	2.2	77.04	76.60	12.9	23,115	0.06%
2022/02/14	1	76.50	7	76.16	76.10	-6	23,054	-0.03%
2022/02/11	5.1	76.94	0	0.00	77.30	5.1	23,073	0.02%
2022/02/10	3	76.93	3	77.13	77.40	0	23,110	0.00%
2022/02/09	2	76.79	0	0.00	77.10	2	23,163	0.01%
2022/02/08	5.2	76.98	0	77.10	76.80	5.2	23,129	0.02%
2022/02/07	4	76.43	0	0.00	77.10	4	23,051	0.02%
2022/01/26	4.9	75.61	2	75.60	75.60	2.9	22,821	0.01%
2022/01/25	6.8	75.53	1	75.20	75.50	5.8	23,018	0.03%
2022/01/24	19	76.28	1	76.10	76.50	18	22,773	0.08%
2022/01/21	18.4	76.80	15	76.89	76.70	3.4	23,084	0.01%
2022/01/20	3.2	78.10	6	78.02	78.30	-2.8	22,715	-0.01%
2022/01/19	0	79.19	2.1	79.19	78.80	-2	22,644	-0.01%
2022/01/18	1.2	79.25	5	79.50	79.40	-3.8	22,617	-0.02%
2022/01/17	6.1	79.33	22.1	78.90	78.90	-16	22,492	-0.07%
2022/01/14	16.1	80.93	9.2	81.14	80.40	6.9	22,259	0.03%
2022/01/13	48.3	81.29	55.2	81.23	81.60	-7	21,985	-0.03%
2022/01/12	19.1	79.77	24.1	79.72	80.00	-5.1	21,365	-0.02%
2022/01/11	25.1	78.70	16	79.06	79.90	9.1	20,931	0.04%
2022/01/10	1.2	75.83	14.4	76.29	76.40	-13.2	19,839	-0.07%
2022/01/07	2	75.85	7	76.40	75.70	-5	19,874	-0.03%
2022/01/06	36	75.50	1.1	75.51	75.90	34.9	19,670	0.18%
2022/01/05	1	75.50	0	0.00	75.70	1	19,602	0.01%
2022/01/04	1.1	75.32	37	75.31	75.30	-35.9	19,658	-0.18%
2022/01/03	3.1	75.57	2	75.80	75.30	1.1	19,625	0.01%
2021/12/30	3	76.40	8	76.43	76.30	-5	19,745	-0.03%
2021/12/29	13	76.32	6.1	76.38	76.60	6.9	19,899	0.03%
2021/12/28	0	0.00	21	75.68	75.90	-21	19,971	-0.11%
2021/12/27	2	75.30	1	75.30	75.20	1	20,035	0.00%
2021/12/24	2.1	74.80	8	75.25	75.20	-5.9	20,450	-0.03%
2021/12/23	2	74.50	11	74.70	74.80	-9	20,499	-0.04%
2021/12/22	2.1	74.51	0	0.00	74.40	2.1	20,660	0.01%
2021/12/21	11	75.00	1	75.10	74.80	10	20,663	0.05%
2021/12/20	2.7	74.31	0	0.00	74.10	2.7	20,665	0.01%
2021/12/17	2	74.30	3	75.10	74.30	-1	20,632	0.00%
2021/12/16	2	74.60	0	0.00	74.90	2	19,329	0.01%
2021/12/15	2	74.70	0	0.00	74.60	2	19,813	0.01%
2021/12/14	8	74.93	0	0.00	74.90	8	20,293	0.04%
2021/12/13	18	76.02	2.1	76.17	75.70	15.9	20,323	0.08%
2021/12/10	20	75.90	3	76.00	75.90	17	20,383	0.08%
2021/12/09	7.3	75.86	18	75.85	76.00	-10.8	20,596	-0.05%
2021/12/08	15	75.33	9.5	75.69	76.00	5.5	21,110	0.03%
2021/12/07	1	75.30	5	74.80	75.30	-4	20,922	-0.02%
2021/12/06	1	73.50	6.5	73.94	74.10	-5.5	20,895	-0.03%
2021/12/03	21	73.90	0	0.00	73.90	21	21,114	0.10%
2021/12/02	7.1	73.76	0	0.00	73.70	7.1	21,136	0.03%
2021/11/30	7.2	73.52	4	73.63	73.10	3.2	22,098	0.01%
2021/11/29	10.5	73.54	5	73.34	73.50	5.5	21,815	0.03%
2021/11/26	15.6	74.41	2	74.45	74.20	13.6	21,766	0.06%
2021/11/25	2	74.25	1.3	74.50	74.30	0.7	21,798	0.00%
2021/11/24	6.3	74.49	0	0.00	74.40	6.3	22,013	0.03%
2021/11/23	2	74.60	2	74.60	74.30	0	22,200	0.00%
2021/11/22	1.2	74.45	21	74.40	74.40	-19.8	22,115	-0.09%
2021/11/19	11.7	75.28	10	75.58	74.80	1.7	22,104	0.01%
2021/11/18	4	76.38	9	76.67	76.40	-5	22,093	-0.02%
2021/11/17	14.5	75.61	8	75.44	76.10	6.5	22,097	0.03%
2021/11/16	1.7	73.58	1.7	73.88	74.00	0	21,727	0.00%
2021/11/15	9	74.20	4	74.08	74.00	5	21,793	0.02%
2021/11/12	2.1	73.44	62	73.33	73.30	-59.9	21,758	-0.28%
2021/11/11	17.7	73.05	2	73.05	73.00	15.7	21,928	0.07%
2021/11/10	5.4	72.99	0	0.00	73.00	5.4	22,005	0.02%
2021/11/09	29	73.20	1.2	73.42	73.10	27.8	21,976	0.13%
2021/11/08	9	73.44	19.2	73.57	73.60	-10.2	22,005	-0.05%
2021/11/05	21.9	72.16	6	72.25	72.50	15.9	22,472	0.07%
2021/11/04	5	72.60	2.7	72.65	72.50	2.4	22,426	0.01%
2021/11/03	13.6	72.52	3	72.67	72.70	10.6	22,518	0.05%
2021/11/02	40.3	72.86	6.1	72.59	72.60	34.2	22,465	0.15%
2021/11/01	20.2	73.11	11	73.08	73.10	9.2	22,134	0.04%
2021/10/29	14.9	73.61	21.4	73.55	73.60	-6.5	21,917	-0.03%
2021/10/28	3.1	74.48	1	74.50	74.50	2.1	21,354	0.01%
2021/10/27	4.4	74.60	1	74.40	75.00	3.4	21,533	0.02%
2021/10/26	1	75.40	10	75.44	75.50	-9	21,825	-0.04%
2021/10/25	2.3	74.29	1	74.20	74.80	1.3	21,970	0.01%
2021/10/22	3.1	74.11	1	74.01	74.10	2.1	22,412	0.01%
2021/10/21	0.1	74.76	2	74.65	74.80	-1.9	22,994	-0.01%
2021/10/20	3.1	74.40	0	0.00	74.30	3.1	23,928	0.01%
2021/10/19	3	75.00	7	74.86	74.80	-4	24,513	-0.02%
2021/10/18	11	75.25	5	75.50	75.10	6	25,018	0.02%
2021/10/15	2.1	75.11	1	75.40	75.10	1.1	25,417	0.00%
2021/10/13	2	74.20	5	74.28	74.50	-3	26,599	-0.01%
2021/10/12	1	73.70	0	0.00	74.80	1	27,409	0.00%
2021/10/08	4.1	75.50	1	75.20	75.30	3.1	27,716	0.01%
2021/10/07	2	75.90	0	0.00	75.50	2	28,192	0.01%
2021/10/06	4	74.08	0	0.00	74.70	4	28,474	0.01%
2021/10/05	6.2	73.49	6	73.64	73.80	0.2	29,237	0.00%
2021/10/04	5.1	74.90	9	75.30	74.40	-3.9	29,236	-0.01%
2021/10/01	16.6	75.20	12	75.27	75.40	4.6	29,267	0.02%
2021/09/30	3.1	77.06	0	0.00	76.70	3.1	28,911	0.01%
2021/09/29	12.3	76.69	0.4	76.80	76.70	11.9	28,935	0.04%
2021/09/28	3	77.33	0	0.00	77.50	3	28,835	0.01%
2021/09/27	6	77.73	1	78.00	77.70	5	28,897	0.02%
2021/09/24	0.2	77.70	9	78.00	77.50	-8.8	28,910	-0.03%
2021/09/23	1.1	77.52	7	77.79	77.40	-5.9	29,021	-0.02%
2021/09/22	29.2	76.79	21	76.65	77.10	8.2	29,044	0.03%
2021/09/17	8.2	79.22	10	79.47	78.80	-1.8	28,590	-0.01%
2021/09/16	3.1	80.74	0	0.00	80.70	3.1	28,189	0.01%
2021/09/15	2.3	80.97	5	80.76	81.40	-2.7	28,051	-0.01%
2021/09/14	9.1	81.20	4	82.38	80.80	5.1	27,943	0.02%
2021/09/13	42.1	80.93	25	80.63	81.40	17.1	27,843	0.06%
2021/09/10	22.2	77.75	0	0.00	77.60	22.2	27,755	0.08%
2021/09/09	6	76.48	0.3	76.60	77.40	5.7	28,035	0.02%
2021/09/08	14.3	77.06	2.3	77.59	77.40	12	27,917	0.04%
2021/09/07	20	78.09	1	78.30	78.10	19	27,716	0.07%
2021/09/06	23.7	77.74	14	77.99	77.20	9.7	27,656	0.04%
2021/09/03	2	84.70	55	84.53	84.80	-53	27,059	-0.20%
2021/09/02	22.7	83.30	23	82.82	82.70	-0.3	26,702	0.00%
2021/09/01	23	84.37	0	0.00	84.20	23	26,371	0.09%
2021/08/31	25	84.04	27	84.42	85.00	-2	26,181	-0.01%
2021/08/30	4	83.98	19	83.81	84.80	-15	25,889	-0.06%
2021/08/27	14	82.17	38	82.64	83.50	-24	25,694	-0.09%
2021/08/26	17	80.52	32	80.61	81.30	-15	25,664	-0.06%
2021/08/25	36.1	80.32	43	80.71	80.80	-6.9	25,798	-0.03%
2021/08/24	4.1	79.59	5	80.30	80.40	-0.9	25,725	0.00%
2021/08/23	2	78.60	14	78.77	79.00	-12	25,584	-0.05%
2021/08/20	20.4	76.74	0	0.00	76.50	20.4	25,472	0.08%
2021/08/19	1.3	76.90	40	77.00	77.00	-38.7	26,040	-0.15%
2021/08/18	0.1	77.50	1	77.50	78.00	-0.9	25,902	0.00%
2021/08/17	0	0.00	52.3	77.55	78.20	-52.3	26,016	-0.20%
2021/08/16	3.6	76.71	3	77.10	76.50	0.6	25,957	0.00%
2021/08/13	20	78.20	13	78.48	78.10	7	26,571	0.03%
2021/08/12	11.1	78.82	7	79.43	78.80	4.1	26,794	0.02%
2021/08/11	20	79.01	38	78.02	79.20	-18	27,129	-0.07%
2021/08/10	3	76.13	0	0.00	76.00	3	27,455	0.01%
2021/08/09	1.2	75.17	6	75.93	76.10	-4.8	28,302	-0.02%
2021/08/06	3.1	75.74	3	76.40	76.00	0.1	28,733	0.00%
2021/08/05	1.1	75.93	1	76.20	76.30	0.1	29,698	0.00%
2021/08/04	5.3	76.09	0	0.00	76.30	5.3	31,868	0.02%
2021/08/03	17	76.28	0	0.00	76.40	17	33,264	0.05%
2021/08/02	3	75.10	1	75.50	76.50	2	34,382	0.01%
2021/07/30	5.1	74.93	10.5	74.82	75.00	-5.4	34,549	-0.02%
2021/07/29	0	0.00	30	75.72	75.80	-30	34,671	-0.09%
2021/07/28	22.3	75.46	17	75.56	75.60	5.3	35,189	0.02%
2021/07/27	93.5	76.92	140.4	76.72	76.40	-46.9	35,754	-0.13%	大賣/
2021/07/26	105.2	80.11	114	79.06	78.50	-8.8	36,651	-0.02%	大買/大賣/
2021/07/23	28.5	83.66	38.2	84.33	85.00	-9.7	35,783	-0.03%
2021/07/22	102	83.36	121	83.42	84.10	-19	35,413	-0.05%	大買/大賣/
2021/07/21	39	81.50	35.3	81.96	81.80	3.7	35,067	0.01%
2021/07/20	89.1	81.52	61	81.64	81.50	28.1	35,157	0.08%
2021/07/19	108.2	83.97	102	84.00	83.00	6.2	34,832	0.02%	大買/大賣/
2021/07/16	91	81.38	60	81.67	82.90	31	34,503	0.09%
2021/07/15	13.5	79.47	29.4	79.51	79.50	-15.9	33,951	-0.05%
2021/07/14	73	77.93	33.1	77.50	78.10	39.9	33,901	0.12%
2021/07/13	19.3	76.53	17	77.16	76.20	2.3	33,916	0.01%
2021/07/12	70.1	76.87	40	78.19	76.10	30.1	33,786	0.09%
2021/07/09	15.1	74.19	30	74.00	74.20	-14.9	33,694	-0.04%
2021/07/08	18	74.62	8	74.73	74.80	10	33,692	0.03%
2021/07/07	0	0.00	60	73.55	74.00	-60	33,896	-0.18%
2021/07/06	11.6	73.97	4	74.00	73.70	7.6	34,220	0.02%
2021/07/05	41	73.55	26	73.77	73.90	15	34,315	0.04%
2021/07/02	9.1	73.24	0	0.00	72.90	9.1	34,431	0.03%
2021/07/01	32	73.81	14	73.89	73.40	18	34,570	0.05%
2021/06/30	12	73.83	39	73.64	73.90	-27	34,764	-0.08%
2021/06/29	11.1	72.46	12	72.37	72.60	-0.9	35,045	0.00%
2021/06/28	15	73.03	4	73.28	73.20	11	35,424	0.03%
2021/06/25	1	72.80	37	73.12	72.90	-36	35,800	-0.10%
2021/06/24	21	71.66	0	0.00	71.90	21	35,812	0.06%
2021/06/23	39	71.00	3	71.30	71.80	36	36,140	0.10%
2021/06/22	14	70.39	13	70.74	70.70	1	36,335	0.00%
2021/06/21	7	70.10	0.5	70.10	70.00	6.5	36,352	0.02%
2021/06/18	11.3	71.65	3	71.90	71.30	8.3	36,089	0.02%
2021/06/17	2	72.15	0	0.00	72.30	2	35,879	0.01%
2021/06/16	9.2	72.51	0	0.00	72.60	9.2	36,428	0.03%
2021/06/15	3.1	73.11	1	73.20	73.00	2.1	36,476	0.01%
2021/06/11	1	73.90	0.2	74.00	73.80	0.8	36,693	0.00%
2021/06/10	1	73.10	17	73.20	73.80	-16	36,729	-0.04%
2021/06/09	1	73.00	0	0.00	72.90	1	37,125	0.00%
2021/06/08	0	73.59	0.4	73.30	73.70	-0.4	37,549	0.00%
2021/06/07	1	71.40	9	72.78	73.20	-8	38,854	-0.02%
2021/06/04	7.1	72.71	33.2	72.64	72.90	-26.1	39,203	-0.07%
2021/06/03	32.1	74.26	16	74.29	73.60	16.1	39,914	0.04%
2021/06/02	14	73.49	39.3	73.12	74.50	-25.3	40,087	-0.06%
2021/06/01	19.1	72.60	23	72.44	73.00	-3.9	39,920	-0.01%
2021/05/31	20.1	71.90	1	72.50	72.30	19.1	40,115	0.05%
2021/05/28	1	72.30	5	72.18	72.00	-4	40,194	-0.01%
2021/05/27	3	70.70	0	0.00	71.60	3	40,267	0.01%
2021/05/26	1.2	71.25	6	71.35	71.60	-4.8	40,456	-0.01%
2021/05/25	7.6	71.96	6	71.90	71.90	1.6	41,177	0.00%
2021/05/24	16.4	71.58	37	71.80	72.00	-20.6	41,309	-0.05%
2021/05/21	58	73.94	55.5	74.26	72.00	2.5	41,400	0.01%
2021/05/20	11	70.09	0	70.00	70.20	11	40,820	0.03%
2021/05/19	28	70.81	32	71.05	70.60	-4	40,702	-0.01%
2021/05/18	27.5	70.71	17.3	71.01	71.40	10.2	40,660	0.03%
2021/05/17	48.6	66.34	13.1	66.81	65.60	35.5	40,601	0.09%
2021/05/14	34.1	69.62	15	69.57	69.60	19.1	39,774	0.05%
2021/05/13	68.1	69.30	31.1	69.18	68.60	37	39,246	0.09%
2021/05/12	92.1	70.81	333.3	71.55	70.00	-241.2	38,421	-0.63%	大賣/鉅額交易
2021/05/11	81.5	77.56	66	77.43	74.80	15.5	36,694	0.04%
2021/05/10	25	75.90	45.5	74.15	76.60	-20.5	35,260	-0.06%
2021/05/07	48.5	70.65	3	70.43	70.80	45.5	34,384	0.13%
2021/05/06	24.7	70.10	2	69.30	69.60	22.7	34,193	0.07%
2021/05/05	5	69.42	16	68.18	69.50	-11	33,736	-0.03%
2021/05/04	34.1	68.26	19	67.26	67.40	15.1	33,156	0.05%
2021/05/03	125.7	69.60	178.6	69.65	68.80	-52.9	32,463	-0.16%	大買/大賣/
2021/04/29	11	64.25	16	64.55	64.20	-5	31,048	-0.02%
2021/04/28	24.3	65.53	12.5	65.83	65.10	11.8	30,854	0.04%
2021/04/27	32	63.98	24.5	64.07	64.90	7.5	30,724	0.02%
2021/04/26	48	63.19	27.9	63.87	64.10	20.1	30,536	0.07%
2021/04/23	21	61.20	4.1	61.40	61.30	16.9	30,234	0.06%
2021/04/22	37	61.18	8	61.26	61.10	29	30,326	0.10%
2021/04/21	4	61.28	28	61.32	61.40	-24	30,017	-0.08%
2021/04/20	14	61.63	5	61.70	61.80	9	30,043	0.03%
2021/04/19	6	60.82	37.2	60.84	61.80	-31.2	30,178	-0.10%
2021/04/16	19.7	59.59	24	59.84	60.00	-4.3	30,110	-0.01%
2021/04/15	17	58.79	3	58.73	60.00	14	30,284	0.05%
2021/04/14	3.1	57.11	27	56.80	57.10	-23.9	29,598	-0.08%
2021/04/13	29	58.11	0	0.00	57.80	29	29,559	0.10%
2021/04/12	18	57.83	19	57.85	58.00	-1	29,197	0.00%
2021/04/09	11.5	56.41	15	56.20	56.40	-3.5	28,971	-0.01%
2021/04/08	8.1	57.12	0	0.00	56.90	8.1	28,985	0.03%
2021/04/07	15.4	57.08	41	57.10	57.50	-25.6	29,180	-0.09%
2021/04/06	9	57.40	3	57.50	57.30	6	28,913	0.02%
2021/04/01	6	57.68	48	57.60	57.80	-42	28,624	-0.15%
2021/03/31	3	56.87	1	57.50	56.80	2	28,086	0.01%
2021/03/30	38	55.90	100.9	55.88	56.80	-62.9	27,757	-0.23%
2021/03/29	3.1	55.80	16	55.68	55.90	-12.9	27,361	-0.05%
2021/03/26	17	55.85	12	55.75	55.50	5	27,328	0.02%
2021/03/25	73	55.23	22	54.79	55.30	51	27,357	0.19%
2021/03/24	3	54.20	1	54.40	54.40	2	27,212	0.01%
2021/03/23	21.1	54.55	12.2	54.64	54.50	8.9	27,030	0.03%
2021/03/22	2	53.70	1	53.60	53.90	1	26,920	0.00%
2021/03/19	29.1	54.02	3.1	53.42	53.70	26	27,234	0.10%
2021/03/18	1	54.40	10	55.00	54.40	-9	26,995	-0.03%
2021/03/17	33.1	55.02	11	54.83	54.50	22.1	27,457	0.08%
2021/03/16	1.1	55.40	8	55.39	55.40	-7	27,420	-0.03%
2021/03/15	4	55.63	22	55.48	55.50	-18	27,388	-0.07%
2021/03/12	1	55.30	10	55.00	54.90	-9	27,099	-0.03%
2021/03/11	19	56.09	31.5	56.13	55.40	-12.5	26,922	-0.05%
2021/03/10	3	53.50	7	53.63	54.00	-4	25,773	-0.02%
2021/03/09	17	53.63	6	53.63	53.70	11	25,454	0.04%
2021/03/08	1	51.80	24	51.54	52.10	-23	24,877	-0.09%
2021/03/05	0	0.00	2	50.40	50.80	-2	24,534	-0.01%
2021/03/04	21	50.53	219	50.72	50.60	-198	25,238	-0.78%	大賣/鉅額交易
2021/03/03	10	50.61	1	51.00	51.00	9	25,089	0.04%
2021/03/02	162	51.01	1	50.20	50.10	161	24,982	0.64%	大買/鉅額交易
2021/02/26	20.5	51.32	47.3	51.30	49.90	-26.8	24,694	-0.11%
2021/02/25	6	51.58	14	50.74	51.70	-8	23,847	-0.03%
2021/02/24	16	50.04	29	50.02	50.00	-13	23,128	-0.06%
2021/02/23	7	49.64	19.1	49.55	49.75	-12.1	22,937	-0.05%
2021/02/22	31.2	49.29	23.1	49.55	48.95	8.2	22,702	0.04%
2021/02/19	9	49.11	8	49.04	49.10	1	22,644	0.00%
2021/02/18	19	49.30	15	49.68	49.20	4	22,724	0.02%
2021/02/17	1	48.85	32.2	49.05	48.90	-31.2	22,516	-0.14%
2021/02/04	2	47.28	1	47.25	47.10	1	22,053	0.00%
2021/02/03	5	47.45	3	47.20	47.60	2	22,835	0.01%
2021/02/02	7	45.96	52	46.97	47.25	-45	22,979	-0.20%
2021/02/01	5	45.35	7	45.74	45.95	-2	22,665	-0.01%
2021/01/29	20	45.89	3	45.77	45.55	17	22,644	0.08%
2021/01/28	10	46.15	0	0.00	46.20	10	22,410	0.04%
2021/01/26	13.5	46.90	8	46.85	46.50	5.5	22,119	0.02%
2021/01/25	7	47.24	1	46.50	47.40	6	21,928	0.03%
2021/01/22	0	0.00	1	46.30	46.25	-1	21,726	0.00%
2021/01/20	12	46.68	6.1	46.56	46.20	5.9	21,583	0.03%
2021/01/18	3	46.75	1	46.70	46.95	2	21,305	0.01%
2021/01/15	8	47.76	8	47.94	47.60	0	21,046	0.00%
2021/01/14	27	48.20	32.1	48.27	48.45	-5.1	20,910	-0.02%
2021/01/13	9	48.07	8	48.11	48.30	1	20,703	0.00%
2021/01/12	48	48.27	8	47.98	47.75	40	20,349	0.20%
2021/01/11	53	47.97	53.1	48.20	47.40	-0.1	19,832	0.00%
2021/01/08	0	0.00	43	46.62	47.45	-43	19,420	-0.22%
2021/01/07	0	0.00	4	46.25	46.20	-4	18,928	-0.02%
2021/01/06	37	45.70	6	45.68	45.60	31	18,827	0.16%
2021/01/05	0	0.00	6	46.31	46.35	-6	18,643	-0.03%
2021/01/04	8	46.21	0	0.00	46.25	8	18,599	0.04%
2020/12/31	10	46.84	1	46.70	46.75	9	18,506	0.05%
2020/12/30	10	46.43	2	46.50	46.90	8	18,315	0.04%
2020/12/28	5	45.30	6	45.39	45.55	-1	18,096	-0.01%
2020/12/25	0	0.00	5	45.50	45.50	-5	18,122	-0.03%
2020/12/24	3	45.45	3	45.12	45.55	0	18,141	0.00%
2020/12/23	10	44.80	0	0.00	44.80	10	17,948	0.06%
2020/12/22	1	45.15	0	0.00	44.90	1	17,960	0.01%
2020/12/21	4	45.60	0	0.00	45.50	4	18,211	0.02%
2020/12/18	9	46.14	0	0.00	46.00	9	18,064	0.05%
2020/12/17	1	46.40	0	0.00	46.20	1	17,979	0.01%
2020/12/16	0	0.00	1	46.45	46.35	-1	18,050	-0.01%
2020/12/15	6	45.78	3	45.98	45.85	3	18,040	0.02%
2020/12/14	6	47.73	0	0.00	47.30	6	17,640	0.03%
2020/12/11	12.3	47.21	36	47.13	47.20	-23.7	17,326	-0.14%
2020/12/10	0	0.00	25.3	45.58	45.65	-25.3	16,697	-0.15%
2020/12/09	0	0.00	2	44.98	45.10	-2	16,532	-0.01%
2020/12/08	1	45.05	2	44.93	45.40	-1	16,584	-0.01%
2020/12/07	10	45.35	0.3	45.30	45.60	9.7	16,494	0.06%
2020/12/04	2	45.10	0	0.00	45.15	2	16,320	0.01%
2020/12/01	1	44.45	0	0.00	44.80	1	15,675	0.01%
2020/11/27	2	45.40	2	45.45	45.65	0	14,834	0.00%
2020/11/26	2	45.50	10	45.50	45.60	-8	14,746	-0.05%
2020/11/25	5.1	45.05	5.7	45.28	45.15	-0.6	14,672	0.00%
2020/11/24	3	45.50	2	45.00	44.95	1	14,637	0.01%
2020/11/20	1	44.50	1	45.05	44.90	0	14,590	0.00%
2020/11/19	1	45.30	7	45.39	45.25	-6	14,975	-0.04%
2020/11/18	0	0.00	2	45.58	45.50	-2	14,881	-0.01%
2020/11/17	1	45.35	3	45.63	45.55	-2	14,877	-0.01%
2020/11/13	2	45.20	7	45.28	45.30	-5	14,784	-0.03%
2020/11/12	6	45.27	3	45.15	45.20	3	14,647	0.02%
2020/11/11	14	44.96	22	45.14	45.55	-8	14,376	-0.06%
2020/11/10	2	43.55	2	43.40	43.60	0	13,554	0.00%
2020/11/09	0	0.00	4	42.73	42.70	-4	13,328	-0.03%
2020/11/06	1	41.75	5	41.90	41.95	-4	13,253	-0.03%
2020/11/05	0	0.00	3	41.80	41.65	-3	13,504	-0.02%
2020/11/04	1	41.45	5	41.60	41.65	-4	13,527	-0.03%
2020/11/02	0	0.00	3	40.93	41.45	-3	13,664	-0.02%
2020/10/30	6	40.66	1	40.65	40.70	5	13,672	0.04%
2020/10/29	2.4	40.79	1	40.75	40.75	1.4	13,549	0.01%
2020/10/22	0	0.00	1	41.55	41.50	-1	13,769	-0.01%
2020/10/21	1	41.40	0	0.00	41.40	1	13,621	0.01%
2020/10/15	2	41.40	0	0.00	41.30	2	13,830	0.01%
2020/10/14	6	41.74	1	41.75	41.80	5	13,725	0.04%
2020/10/13	3	41.40	0	0.00	41.45	3	13,582	0.02%
2020/10/12	0	0.00	1	41.30	41.45	-1	13,601	-0.01%
2020/10/08	0	0.00	1	41.00	41.05	-1	13,607	-0.01%
2020/10/05	3	41.23	1	41.50	41.20	2	13,460	0.01%
2020/09/28	2	41.15	1	40.95	41.30	1	13,654	0.01%
2020/09/25	2	40.80	0	0.00	40.80	2	13,727	0.01%
2020/09/24	7	40.86	10	41.05	40.60	-3	13,700	-0.02%
2020/09/23	2	41.48	0	0.00	41.75	2	13,275	0.02%
2020/09/21	3	42.30	0	0.00	42.40	3	13,295	0.02%
2020/09/18	2	43.08	0	0.00	42.85	2	13,252	0.02%
2020/09/17	2	43.25	0	0.00	43.25	2	13,119	0.02%
2020/09/16	1	43.75	2	43.73	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	1	43.70	43.75	-1	13,018	-0.01%
2020/09/14	2	43.50	0	0.00	43.65	2	13,087	0.02%
2020/09/11	2	43.30	4	43.40	43.45	-2	13,010	-0.02%
2020/09/10	0	0.00	6	43.08	43.05	-6	12,965	-0.05%
2020/09/09	6	41.83	0	0.00	42.25	6	12,854	0.05%
2020/09/07	1	42.40	0	0.00	42.45	1	12,905	0.01%
2020/09/04	0	0.00	2	42.45	42.45	-2	13,169	-0.02%
2020/09/03	0.1	42.70	0	0.00	42.75	0.1	13,311	0.00%
2020/09/02	3	42.27	0	0.00	42.20	3	13,346	0.02%
2020/09/01	0	0.00	2	42.55	42.80	-2	13,346	-0.01%
2020/08/31	0	0.00	1	43.25	42.80	-1	13,272	-0.01%
2020/08/28	0	0.00	3	43.20	43.30	-3	13,213	-0.02%
2020/08/27	2.1	43.10	0	0.00	43.10	2.1	13,266	0.02%
2020/08/26	11	43.20	0	0.00	43.40	11	13,235	0.08%
2020/08/25	5	43.30	28	43.21	43.40	-23	13,156	-0.17%
2020/08/24	2	41.78	0	0.00	41.70	2	12,833	0.02%
2020/08/20	1	41.40	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	0.00	6	43.03	42.75	-6	12,709	-0.05%
2020/08/14	2	41.70	2	41.75	41.85	0	12,580	0.00%
2020/08/13	0	0.00	1	42.35	42.00	-1	12,658	-0.01%
2020/08/12	2	41.78	3.5	41.80	41.85	-1.5	12,773	-0.01%
2020/08/11	4	42.30	0	0.00	41.75	4	12,660	0.03%
2020/08/10	2	41.70	1	41.65	41.75	1	12,546	0.01%
2020/08/07	2	41.23	0	0.00	41.15	2	12,544	0.02%
2020/08/06	4	41.66	0	41.60	41.55	4	12,531	0.03%
2020/08/05	3	41.42	0	0.00	41.40	3	12,568	0.02%
2020/08/03	3	41.20	0	0.00	41.25	3	12,627	0.02%
2020/07/31	1	41.70	3	41.70	41.75	-2	12,603	-0.02%
2020/07/29	3	42.15	1.7	42.27	41.80	1.3	12,418	0.01%
2020/07/28	0	0.00	3	41.85	41.70	-3	12,617	-0.02%
2020/07/27	4	42.15	14	41.95	41.80	-10	12,746	-0.08%
2020/07/24	1	42.00	1	42.05	42.00	0	12,880	0.00%
2020/07/22	0	0.00	7	43.07	43.10	-7	12,889	-0.05%
2020/07/21	0	0.00	4	42.60	42.50	-4	12,846	-0.03%
2020/07/16	1	42.80	0	0.00	42.85	1	13,060	0.01%
2020/07/15	1	42.95	0	0.00	42.80	1	13,046	0.01%
2020/07/13	0	0.00	5	42.99	43.00	-5	13,365	-0.04%
2020/07/10	0	0.00	30	42.50	42.40	-30	13,490	-0.22%
2020/07/09	0	0.00	15	43.93	42.80	-15	13,702	-0.11%
2020/07/08	1	43.10	12	43.24	43.10	-11	13,617	-0.08%
2020/07/07	0	0.00	10	43.15	43.30	-10	13,722	-0.07%
2020/07/06	3	43.05	0	0.00	43.30	3	13,742	0.02%
2020/07/03	0	0.00	3	42.57	42.80	-3	13,867	-0.02%
2020/07/02	4	42.30	0	0.00	42.10	4	14,007	0.03%
2020/07/01	15	41.91	0	0.00	42.30	15	14,311	0.10%
2020/06/30	9	43.87	0	0.00	43.90	9	14,307	0.06%
2020/06/29	6	43.63	3	43.70	43.80	3	14,241	0.02%
2020/06/24	1	44.15	0	0.00	44.15	1	14,247	0.01%
2020/06/23	1	43.60	0	0.00	44.00	1	14,476	0.01%
2020/06/19	1	43.70	30	43.70	43.60	-29	14,773	-0.20%
2020/06/18	1	43.80	0	0.00	43.85	1	14,934	0.01%
2020/06/17	20	44.00	10	44.20	44.30	10	15,019	0.07%
2020/06/16	0	0.00	6	43.93	44.10	-6	15,493	-0.04%
2020/06/15	0	0.00	8	43.28	43.10	-8	16,095	-0.05%
2020/06/12	23	43.10	24	42.78	43.25	-1	16,407	-0.01%
2020/06/11	14	44.73	6	43.68	43.60	8	16,848	0.05%
2020/06/10	1.2	44.54	0	0.00	44.60	1.2	17,044	0.01%
2020/06/08	12	43.89	0	0.00	43.85	12	18,181	0.07%
2020/06/05	6	43.53	3	43.58	43.50	3	18,324	0.02%
2020/06/04	2	43.35	0	0.00	43.55	2	18,566	0.01%
2020/06/03	0	0.00	3	43.43	43.55	-3	18,973	-0.02%
2020/06/02	11.1	42.90	1	43.00	42.95	10.1	18,957	0.05%
2020/06/01	2	42.60	3	42.78	42.50	-1	18,967	-0.01%
2020/05/29	1	41.90	0	0.00	42.40	1	18,961	0.01%
2020/05/28	1	41.95	9	42.16	42.05	-8	18,742	-0.04%
2020/05/27	0	0.00	40	42.55	42.65	-40	18,852	-0.21%
2020/05/26	0	0.00	4	42.65	42.45	-4	18,940	-0.02%
2020/05/25	3	41.20	2	41.70	41.70	1	18,867	0.01%
2020/05/22	7	41.99	1	41.80	41.70	6	18,881	0.03%
2020/05/21	0	0.00	1	42.40	42.70	-1	18,910	-0.01%
2020/05/20	1	42.00	0	0.00	42.25	1	18,801	0.01%
2020/05/19	0	0.00	1	42.05	42.00	-1	18,690	-0.01%
2020/05/15	3	41.08	3	41.07	41.15	0	18,430	0.00%
2020/05/14	1	40.75	0	0.00	40.55	1	18,263	0.01%
2020/05/13	5	40.93	1	41.00	40.95	4	18,156	0.02%
2020/05/12	0	0.00	1	41.20	41.20	-1	18,167	-0.01%
2020/05/11	2	41.30	2	41.40	41.20	0	18,225	0.00%
2020/05/08	1	40.85	45	40.80	40.65	-44	18,241	-0.24%
2020/05/07	7	40.57	0	0.00	40.50	7	18,279	0.04%
2020/05/06	1	40.50	0	0.00	40.55	1	18,315	0.01%
2020/05/05	2	40.93	0	0.00	40.65	2	18,380	0.01%
2020/05/04	20.1	40.90	0	0.00	40.75	20.1	18,411	0.11%
2020/04/30	21	42.28	2	42.33	42.30	19	18,225	0.10%
2020/04/29	0	0.00	3	41.20	41.05	-3	18,188	-0.02%
2020/04/28	2	40.18	0	0.00	40.30	2	18,182	0.01%
2020/04/27	15	40.10	1	39.95	40.10	14	18,723	0.07%
2020/04/24	111.1	39.34	0	0.00	39.20	111.1	18,683	0.59%	大買/鉅額交易
2020/04/23	6	39.83	0	0.00	39.60	6	18,723	0.03%
2020/04/22	2	38.55	1	39.25	39.45	1	18,721	0.01%
2020/04/21	7	39.02	1	39.10	39.00	6	18,670	0.03%
2020/04/20	1	40.20	4	40.30	40.10	-3	18,566	-0.02%
2020/04/17	0	0.00	42	40.85	40.60	-42	18,610	-0.23%
2020/04/16	12	40.25	0	0.00	40.20	12	18,482	0.06%
2020/04/15	3	40.75	0	0.00	41.05	3	18,295	0.02%
2020/04/14	10	40.35	21	40.37	40.65	-11	18,190	-0.06%
2020/04/13	24	39.57	38	39.82	39.50	-14	18,003	-0.08%
2020/04/10	12	38.25	4	38.49	39.20	8	17,881	0.04%
2020/04/09	5	38.22	3	38.20	38.20	2	17,767	0.01%
2020/04/08	1	38.05	10	37.85	37.95	-9	17,642	-0.05%
2020/04/06	20	37.10	0	0.00	37.30	20	17,181	0.12%
2020/04/01	2	37.43	1	37.25	37.40	1	16,908	0.01%
2020/03/31	9	37.94	0	0.00	37.55	9	16,767	0.05%
2020/03/30	10	37.47	2	37.85	37.90	8	16,494	0.05%
2020/03/27	2	38.23	27	38.30	38.30	-25	16,359	-0.15%
2020/03/26	2	37.50	2	37.38	37.30	0	16,114	0.00%
2020/03/25	1	37.20	0	0.00	37.10	1	16,112	0.01%
2020/03/24	32	36.88	25	36.39	36.25	7	15,922	0.04%
2020/03/23	3	35.70	5	35.85	36.00	-2	15,817	-0.01%
2020/03/20	10	36.10	13	36.70	37.50	-3	15,842	-0.02%
2020/03/19	33	35.14	11	35.63	34.85	22	15,428	0.14%
2020/03/18	23	37.25	1	36.90	36.85	22	15,332	0.14%
2020/03/17	13	37.48	0	0.00	37.35	13	15,127	0.09%
2020/03/16	19.1	38.48	6	38.79	38.05	13.1	14,810	0.09%
2020/03/13	39	38.08	6	37.80	39.65	33	14,425	0.23%
2020/03/12	21	40.81	23	41.20	40.50	-2	13,472	-0.01%
2020/03/11	1	42.40	0	0.00	42.15	1	13,056	0.01%
2020/03/10	2	42.60	33	42.58	42.35	-31	13,022	-0.24%
2020/03/09	28	42.62	1	43.20	42.35	27	12,848	0.21%
2020/03/06	1	44.21	0	0.00	44.20	1	12,372	0.01%
2020/03/05	0	0.00	2.7	45.00	45.15	-2.7	12,347	-0.02%
2020/03/04	1	44.05	1	44.20	44.45	0	12,451	0.00%
2020/03/03	20	44.10	11	44.15	44.15	9	12,548	0.07%
2020/03/02	8	43.94	0	0.00	43.95	8	12,678	0.06%
2020/02/27	2	44.50	0	0.00	44.45	2	13,147	0.02%
2020/02/26	2	44.43	0	0.00	44.70	2	13,411	0.01%
2020/02/25	1.3	44.72	0	0.00	44.95	1.3	13,301	0.01%
2020/02/24	6	45.04	0	0.00	45.00	6	13,338	0.04%
2020/02/21	1	45.85	1	45.70	45.70	0	13,244	0.00%
2020/02/20	1	46.00	0	0.00	46.10	1	13,321	0.01%
2020/02/19	1	46.40	0	0.00	46.35	1	13,295	0.01%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	1.4	46.35	0	0.00	46.35	1.4	13,455	0.01%
2020/02/11	0	0.00	1	45.85	46.00	-1	13,347	-0.01%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/07	0	0.00	10	45.35	45.40	-10	14,026	-0.07%
2020/02/04	32	44.92	81	44.90	45.05	-49	13,912	-0.35%
2020/02/03	1	43.30	0	0.00	44.15	1	13,979	0.01%
2020/01/31	0	0.00	4	45.00	45.05	-4	13,806	-0.03%
2020/01/30	3	45.33	5	45.32	45.00	-2	13,719	-0.01%
2020/01/20	0.3	47.05	0	0.00	47.10	0.3	13,126	0.00%
2020/01/17	3	47.03	0	0.00	47.15	3	13,064	0.02%
2020/01/16	0	0.00	10	46.75	46.90	-10	12,986	-0.08%
2020/01/15	0	0.00	5	46.95	46.80	-5	12,907	-0.04%
2020/01/14	0	0.00	12	47.05	47.00	-12	12,838	-0.09%
2020/01/13	10	46.55	2	46.90	46.80	8	12,734	0.06%
2020/01/06	0	0.00	1	46.35	46.40	-1	12,563	-0.01%
2020/01/03	0	0.00	2	46.80	46.75	-2	12,558	-0.02%
2019/12/31	1.2	46.53	0	0.00	46.40	1.2	12,504	0.01%
2019/12/30	1	46.60	0	0.00	46.70	1	12,500	0.01%
2019/12/24	0	0.00	1	46.55	46.50	-1	12,542	-0.01%
2019/12/23	1	46.35	0	0.00	46.65	1	12,613	0.01%
2019/12/20	0	0.00	2	46.80	46.75	-2	12,650	-0.02%
2019/12/19	1	46.65	0	0.00	46.75	1	12,514	0.01%
2019/12/17	1.2	46.29	0	0.00	46.50	1.2	12,454	0.01%
2019/12/16	17	46.59	1	46.60	46.60	16	12,268	0.13%
2019/12/13	0	0.00	40	46.87	47.15	-40	12,136	-0.33%
2019/12/12	1	45.95	6	46.12	46.05	-5	11,685	-0.04%
2019/12/11	1	46.05	7	46.01	45.95	-6	11,598	-0.05%
2019/12/10	2	45.55	21	45.50	45.55	-19	11,447	-0.17%
2019/12/06	1.1	45.17	0	0.00	45.45	1.1	11,572	0.01%
2019/12/05	0	0.00	2	45.38	45.50	-2	11,663	-0.02%
2019/12/04	1.1	44.57	2	45.10	44.80	-0.9	11,452	-0.01%
2019/11/29	2	45.07	5	44.90	44.80	-3	11,431	-0.03%
2019/11/28	11	45.38	16	45.44	45.40	-5	11,208	-0.04%
2019/11/27	6	45.63	11	45.85	45.85	-5	11,107	-0.05%
2019/11/26	6	46.08	1	46.15	46.00	5	10,945	0.05%
2019/11/25	63	45.85	9	45.93	46.10	54	10,286	0.52%
2019/11/21	0	0.00	2	45.00	45.05	-2	10,041	-0.02%
2019/11/19	1	45.30	0	0.00	45.55	1	9,880	0.01%
2019/11/18	1	45.30	1	45.60	45.60	0	9,831	0.00%
2019/11/15	0	0.00	3	45.30	45.30	-3	9,898	-0.03%
2019/11/13	2	45.40	0	0.00	45.30	2	10,209	0.02%
2019/11/12	11	45.46	0	0.00	45.55	11	10,259	0.11%
2019/11/11	0.2	45.20	0	0.00	45.20	0.2	10,222	0.00%
2019/11/08	1	45.30	0	0.00	45.60	1	10,236	0.01%
2019/11/07	4	45.76	8	46.06	45.50	-4	10,148	-0.04%
2019/11/06	31	45.80	34	45.84	45.85	-3	9,873	-0.03%
2019/11/05	7	45.04	0	0.00	44.95	7	9,380	0.07%
2019/11/04	2	44.80	1	44.55	44.95	1	9,414	0.01%
2019/11/01	2	44.55	0	0.00	44.55	2	9,445	0.02%
2019/10/31	1	44.75	0	0.00	44.55	1	9,553	0.01%
2019/10/29	0	0.00	1	45.25	45.45	-1	9,564	-0.01%
2019/10/28	0	0.00	5	45.44	45.30	-5	9,503	-0.05%
2019/10/24	0	0.00	8	45.26	45.55	-8	9,527	-0.08%
2019/10/18	2	45.35	2	45.40	45.25	0	9,561	0.00%
2019/10/17	0	0.00	2	45.23	45.30	-2	9,504	-0.02%
2019/10/16	12	45.15	17	45.13	45.25	-5	9,499	-0.05%
2019/10/15	13	44.85	0	0.00	44.95	13	9,492	0.14%
2019/10/14	0	0.00	4	44.63	44.80	-4	9,512	-0.04%
2019/10/08	1	44.50	0.1	44.30	44.30	0.9	9,457	0.01%
2019/10/07	0	44.05	0	0.00	44.00	0	9,406	0.00%
2019/10/04	1	44.10	0	0.00	44.00	1	9,453	0.01%
2019/10/03	2	44.03	0	0.00	44.10	2	9,476	0.02%
2019/10/01	0	0.00	1.1	44.90	45.00	-1.1	9,586	-0.01%
2019/09/27	0	0.00	2	44.60	44.55	-2	9,708	-0.02%
2019/09/25	2	44.48	0	0.00	44.40	2	10,268	0.02%
2019/09/24	0	0.00	5	44.89	45.00	-5	10,405	-0.05%
2019/09/23	0	44.85	5	44.70	44.85	-5	10,504	-0.05%
2019/09/19	0	0.00	61	45.20	45.20	-61	10,757	-0.57%
2019/09/18	2	45.35	5	45.52	45.60	-3	10,735	-0.03%
2019/09/17	0	0.00	3	45.20	45.55	-3	10,693	-0.03%
2019/09/16	0	0.00	3	45.22	45.30	-3	10,762	-0.03%
2019/09/12	0	0.00	1	45.00	45.00	-1	10,726	-0.01%
2019/09/11	1	44.80	1	44.75	44.95	0	10,826	0.00%
2019/09/10	11	44.95	2	44.98	44.90	9	10,813	0.08%
2019/09/09	2	44.48	0	0.00	44.55	2	10,670	0.02%
2019/09/06	2	43.95	0	0.00	44.00	2	10,567	0.02%
2019/09/05	2	43.70	17	43.88	43.95	-15	10,660	-0.14%
2019/09/04	2	43.45	1	43.35	43.45	1	10,519	0.01%
2019/09/03	0	0.00	1	43.65	43.25	-1	10,585	-0.01%
2019/09/02	0	0.00	1	43.50	43.50	-1	10,671	-0.01%
2019/08/29	2	43.13	0	0.00	43.15	2	10,797	0.02%
2019/08/28	0	0.00	1	43.60	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	2	43.40	43.50	-2	10,851	-0.02%
2019/08/26	0	0.00	6	42.98	43.00	-6	10,789	-0.06%
2019/08/23	0	0.00	1	43.30	43.10	-1	10,801	-0.01%
2019/08/22	2	43.10	2	43.08	43.10	0	10,813	0.00%
2019/08/21	0	0.00	15	43.15	42.90	-15	11,145	-0.13%
2019/08/20	11	43.32	0	0.00	42.90	11	11,111	0.10%
2019/08/19	0	0.00	4	43.53	43.35	-4	11,128	-0.04%
2019/08/16	0	0.00	3	42.85	43.15	-3	11,048	-0.03%
2019/08/15	5	41.85	2	42.25	41.90	3	10,942	0.03%
2019/08/14	13	42.46	0	0.00	42.05	13	11,055	0.12%
2019/08/13	6	42.36	3	42.48	42.30	3	11,116	0.03%
2019/08/12	0	0.00	9	42.15	41.90	-9	11,259	-0.08%
2019/08/07	3	41.72	0	0.00	41.65	3	11,618	0.03%
2019/08/06	2	41.53	2	41.60	41.70	0	11,901	0.00%
2019/08/05	1	41.96	0	0.00	42.00	1	11,942	0.01%
2019/08/02	0	0.00	1	42.45	42.35	-1	11,942	-0.01%
2019/07/31	1	43.20	0	0.00	43.20	1	12,042	0.01%
2019/07/30	0	0.00	1	43.55	43.50	-1	11,991	-0.01%
2019/07/29	0	0.00	0	43.55	43.55	0	12,158	0.00%
2019/07/26	15.1	43.60	0	0.00	43.50	15.1	12,256	0.12%
2019/07/25	0.2	43.90	0	0.00	43.90	0.2	12,432	0.00%
2019/07/23	10	43.65	0	0.00	43.55	10	12,576	0.08%
2019/07/18	0	0.00	1	43.55	43.45	-1	12,590	-0.01%
2019/07/17	2	43.73	0.1	43.65	43.50	1.9	12,580	0.02%
2019/07/16	0	0.00	2	43.95	44.00	-2	12,466	-0.02%
2019/07/15	1	43.90	1	43.95	43.85	0	12,428	0.00%
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/11	0	0.00	2	44.30	44.20	-2	12,840	-0.02%
2019/07/10	16	44.15	0	0.00	44.30	16	13,018	0.12%
2019/07/08	0	0.00	1	44.20	44.20	-1	13,061	-0.01%
2019/07/05	4	44.13	1	44.20	44.30	3	13,178	0.02%
2019/07/04	17	44.52	0	0.00	44.35	17	13,236	0.13%
2019/07/03	0	0.00	10	46.03	46.10	-10	13,177	-0.08%
2019/07/02	0.1	46.20	9	46.20	46.25	-8.9	13,031	-0.07%
2019/07/01	3	46.22	25	46.24	46.25	-22	12,781	-0.17%
2019/06/27	7	45.74	3	45.95	45.80	4	12,572	0.03%
2019/06/26	5	45.10	5	45.05	45.40	0	12,505	0.00%
2019/06/25	0	0.00	11	44.91	44.90	-11	12,469	-0.09%
2019/06/24	15	44.87	0	0.00	44.90	15	12,607	0.12%
2019/06/21	1	44.60	0	0.00	44.45	1	12,633	0.01%
2019/06/20	0	0.00	1	44.60	44.65	-1	12,612	-0.01%
2019/06/19	5	44.60	2	44.60	44.80	3	12,755	0.02%
2019/06/18	15	44.50	1	44.50	44.50	14	12,656	0.11%
2019/06/17	12	44.13	2	43.93	44.10	10	12,868	0.08%
2019/06/14	0.1	43.70	2.5	43.66	43.55	-2.4	13,091	-0.02%
2019/06/13	4	43.63	0	0.00	43.65	4	13,170	0.03%
2019/06/12	2	43.95	0	0.00	44.35	2	13,250	0.02%
2019/06/11	1	44.20	0	0.00	44.45	1	13,372	0.01%
2019/06/10	2.4	44.00	8	44.03	44.15	-5.6	13,370	-0.04%
2019/06/05	0	0.00	3	43.67	43.10	-3	13,478	-0.02%
2019/06/04	0	0.00	1	43.75	43.90	-1	13,470	-0.01%
2019/06/03	0	0.00	6	43.18	43.65	-6	13,451	-0.04%
2019/05/29	3.5	42.34	0	0.00	42.45	3.5	13,576	0.03%
2019/05/28	1.2	42.36	0	0.00	42.30	1.2	13,740	0.01%
2019/05/27	15	42.20	0	0.00	42.30	15	13,665	0.11%
2019/05/24	3	42.20	0	0.00	42.00	3	13,806	0.02%
2019/05/23	1	42.35	0	0.00	42.50	1	13,755	0.01%
2019/05/22	5	42.49	5	42.40	42.50	0	13,835	0.00%
2019/05/21	6	43.02	3	42.80	43.05	3	13,864	0.02%
2019/05/20	2.3	41.93	0	0.00	41.90	2.3	13,733	0.02%
2019/05/17	7	41.86	45	42.10	41.90	-38	13,636	-0.28%
2019/05/16	11	42.30	0	0.00	42.00	11	13,498	0.08%
2019/05/15	2	43.25	0	0.00	43.25	2	13,362	0.01%
2019/05/14	12	43.11	0	0.00	43.15	12	13,373	0.09%
2019/05/13	4	44.06	21	44.21	43.80	-17	13,270	-0.13%
2019/05/10	11	44.92	50	44.70	44.60	-39	13,345	-0.29%
2019/05/09	7.2	44.74	4	44.60	44.60	3.2	13,436	0.02%
2019/05/08	36	45.10	0	0.00	45.05	36	13,438	0.27%
2019/05/07	0	0.00	1	45.50	45.40	-1	13,491	-0.01%
2019/05/06	4.5	45.69	2	45.50	45.60	2.5	13,686	0.02%
2019/05/03	0	0.00	2	46.40	46.15	-2	13,628	-0.01%
2019/05/02	22.4	46.02	4	46.10	46.40	18.4	13,506	0.14%
2019/04/30	1.6	45.53	3	45.67	45.60	-1.4	13,422	-0.01%
2019/04/26	1.4	45.26	0	0.00	45.50	1.4	13,449	0.01%
2019/04/25	3	45.13	0	0.00	45.20	3	13,629	0.02%
2019/04/24	24	45.40	3	45.25	45.40	21	13,919	0.15%
2019/04/22	2	45.20	2	45.25	45.25	0	14,494	0.00%
2019/04/19	35	45.25	0	0.00	45.20	35	14,744	0.24%
2019/04/18	51	44.70	0	0.00	45.00	51	14,768	0.35%
2019/04/17	0	45.20	1	45.35	45.20	-1	14,610	-0.01%
2019/04/16	33	45.17	0	0.00	45.30	33	14,477	0.23%
2019/04/15	1	45.75	0	0.00	45.70	1	14,346	0.01%
2019/04/11	27.5	45.57	0	0.00	45.55	27.5	14,325	0.19%
2019/04/10	0	0.00	1	45.45	45.50	-1	14,249	-0.01%
2019/04/09	0	0.00	5	45.73	45.75	-5	14,189	-0.04%
2019/04/08	8	45.44	0	0.00	45.35	8	14,074	0.06%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	1.5	45.92	5	45.88	45.60	-3.5	13,728	-0.03%
2019/03/29	2	45.10	2	45.73	46.00	0	13,562	0.00%
2019/03/28	5	44.71	0	0.00	45.10	5	13,404	0.04%
2019/03/27	14	45.03	0	0.00	44.95	14	13,331	0.11%
2019/03/26	3	45.53	0	0.00	45.50	3	13,224	0.02%
2019/03/25	4.4	45.67	0	0.00	45.55	4.4	13,349	0.03%
2019/03/22	2.4	46.40	8	46.96	46.40	-5.6	13,166	-0.04%
2019/03/21	1	46.85	2	47.00	46.90	-1	13,054	-0.01%
2019/03/20	0	0.00	75	46.83	47.15	-75	13,050	-0.57%
2019/03/19	2	46.68	2	46.75	46.95	0	12,850	0.00%
2019/03/18	1	45.60	1	45.90	46.00	0	12,664	0.00%
2019/03/15	9	45.22	0	0.00	45.25	9	12,582	0.07%
2019/03/14	3	45.33	0	0.00	45.25	3	12,452	0.02%
2019/03/12	53	45.09	1	45.10	45.00	52	12,423	0.42%
2019/03/11	2.4	44.58	0	0.00	44.50	2.4	12,436	0.02%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/07	5	45.00	0	0.00	45.10	5	12,623	0.04%
2019/03/06	1	45.15	0	0.00	45.15	1	12,732	0.01%
2019/03/05	17	45.16	0	0.00	45.10	17	12,846	0.13%
2019/03/04	6	44.67	1	45.05	45.15	5	12,921	0.04%
2019/02/27	0	0.00	1	45.45	45.50	-1	12,758	-0.01%
2019/02/26	31	45.34	3	45.33	45.45	28	12,558	0.22%
2019/02/25	21	45.09	14	45.15	45.30	7	12,239	0.06%
2019/02/22	20	45.03	3.5	45.07	45.00	16.5	12,147	0.14%
2019/02/21	4	45.01	7	44.97	45.10	-3	12,083	-0.02%
2019/02/20	16	45.00	0	0.00	45.05	16	12,003	0.13%
2019/02/19	3	44.88	0.5	44.95	44.85	2.5	11,846	0.02%
2019/02/18	13	44.75	0	0.00	44.75	13	11,801	0.11%
2019/02/15	9.4	44.56	4	44.55	44.40	5.4	11,767	0.05%
2019/02/14	2.1	44.59	0	0.00	44.50	2.1	11,660	0.02%
2019/02/13	2	44.53	0	0.00	44.60	2	11,458	0.02%
2019/02/12	4.2	44.32	0	0.00	44.30	4.2	11,447	0.04%
2019/02/11	5	44.50	0	0.00	44.15	5	11,317	0.04%
2019/01/30	13.1	44.55	20	44.65	44.55	-6.9	11,181	-0.06%
2019/01/29	0	0.00	1	44.65	44.75	-1	11,121	-0.01%
2019/01/28	1.2	44.58	0	0.00	44.60	1.2	10,954	0.01%
2019/01/25	0	0.00	1	44.00	44.00	-1	10,827	-0.01%
2019/01/24	1	44.20	0	0.00	44.05	1	10,643	0.01%
2019/01/22	1	44.20	1	44.40	44.25	0	10,710	0.00%
2019/01/16	2	44.00	0	0.00	44.00	2	10,922	0.02%
2019/01/15	1	44.55	0	0.00	44.60	1	10,614	0.01%
2019/01/14	9	45.22	0	0.00	45.00	9	10,342	0.09%
2019/01/11	3	46.30	0	0.00	45.95	3	10,140	0.03%
2019/01/10	2	46.70	0	0.00	46.90	2	9,958	0.02%
2019/01/09	3	46.50	3	46.68	47.05	0	10,011	0.00%
2019/01/07	5	46.00	0	0.00	45.95	5	10,273	0.05%
2019/01/04	3	45.30	0	45.70	45.30	3	10,445	0.03%
2019/01/03	1	45.85	0	0.00	45.80	1	10,903	0.01%
2019/01/02	1	46.20	0	0.00	46.10	1	11,063	0.01%
2018/12/28	0	0.00	1	47.05	47.05	-1	11,114	-0.01%
2018/12/27	2	46.85	0	0.00	46.95	2	11,424	0.02%
2018/12/26	2	46.75	0	0.00	46.50	2	11,549	0.02%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/24	2	46.60	0	0.00	46.85	2	11,927	0.02%
2018/12/20	1	47.15	1	46.95	47.05	0	12,555	0.00%
2018/12/18	2	47.13	1	47.40	47.05	1	12,666	0.01%
2018/12/17	1	47.60	1	47.80	47.75	0	12,959	0.00%
2018/12/14	1	47.50	0	0.00	47.45	1	13,129	0.01%
2018/12/13	1	48.00	1	47.95	48.05	0	13,081	0.00%
2018/12/12	10	47.45	0	0.00	47.55	10	13,095	0.08%
2018/12/11	2	47.35	0	0.00	47.25	2	13,061	0.02%
2018/12/07	1	47.95	1	48.00	48.00	0	12,947	0.00%
2018/12/06	30	48.16	10	47.95	48.00	20	12,897	0.16%
2018/12/05	38	48.24	0	0.00	48.35	38	12,874	0.30%
2018/12/03	10	49.15	0	0.00	49.15	10	12,840	0.08%
2018/11/30	15	48.80	1	48.80	48.80	14	12,724	0.11%
2018/11/29	11	49.04	0	0.00	48.60	11	12,537	0.09%
2018/11/27	2	49.15	0	0.00	49.10	2	12,281	0.02%
2018/11/26	1	49.90	0	0.00	49.90	1	12,278	0.01%
2018/11/23	0	0.00	1.2	50.46	50.10	-1.2	12,218	-0.01%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/12	0	0.00	0.1	50.60	50.90	-0.1	12,588	0.00%
2018/11/07	0	0.00	2	50.03	50.30	-2	12,670	-0.02%
2018/11/05	0	0.00	1	48.65	49.20	-1	12,683	-0.01%
2018/11/01	1	47.90	3	48.38	48.30	-2	12,704	-0.02%
2018/10/31	3	48.07	0	0.00	48.45	3	12,664	0.02%
2018/10/30	1	47.20	0	0.00	47.50	1	12,580	0.01%
2018/10/29	0.1	47.00	0	0.00	46.90	0.1	12,550	0.00%
2018/10/26	0	0.00	1	47.10	47.10	-1	12,485	-0.01%
2018/10/17	10	50.00	20	50.03	49.75	-10	12,384	-0.08%
2018/10/16	20.1	49.86	0	0.00	49.70	20.1	12,337	0.16%
2018/10/15	0.4	49.95	0	0.00	49.95	0.4	12,269	0.00%
2018/10/12	0	0.00	1	50.00	50.10	-1	12,013	-0.01%
2018/10/11	2	49.90	11	49.88	49.65	-9	11,865	-0.08%
2018/10/05	0.3	51.10	0	0.00	50.90	0.3	11,086	0.00%
2018/10/04	0	0.00	1	51.60	51.60	-1	10,810	-0.01%
2018/10/03	0	0.00	1	51.80	51.80	-1	10,746	-0.01%
2018/10/01	1	52.00	71	52.40	52.50	-70	10,512	-0.67%
2018/09/28	1	51.90	3	51.73	51.80	-2	10,484	-0.02%
2018/09/27	1	51.20	0	0.00	51.90	1	10,330	0.01%
2018/09/25	6	51.23	4	51.40	51.10	2	10,326	0.02%
2018/09/21	0	51.10	11	51.03	51.10	-11	10,288	-0.11%
2018/09/20	0	0.00	1	50.50	50.40	-1	9,862	-0.01%
2018/09/19	1	50.10	0	0.00	50.30	1	9,754	0.01%
2018/09/13	1	49.90	0	0.00	49.90	1	10,634	0.01%
2018/09/12	5	49.70	1	49.80	49.70	4	10,843	0.04%
2018/09/11	70	49.55	0	0.00	49.80	70	11,015	0.64%
2018/09/10	0.3	49.60	10	49.60	49.40	-9.7	11,238	-0.09%
2018/09/07	17	49.50	0	0.00	49.50	17	11,443	0.15%
2018/09/04	15	50.80	38	50.90	50.90	-23	11,548	-0.20%
2018/09/03	0	0.00	1	50.60	50.60	-1	11,551	-0.01%
2018/08/31	0	0.00	4	50.80	50.90	-4	11,622	-0.03%
2018/08/30	0	0.00	50	50.70	50.50	-50	11,622	-0.43%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/24	1	49.85	0	0.00	49.85	1	11,640	0.01%
2018/08/21	5	49.95	0	0.00	50.00	5	12,096	0.04%
2018/08/17	22	49.77	0	0.00	49.90	22	12,024	0.18%
2018/08/16	1	49.65	0	0.00	49.70	1	11,979	0.01%
2018/08/15	1	50.10	10	50.00	50.10	-9	11,943	-0.08%
2018/08/13	22	50.28	3	50.40	50.10	19	12,264	0.16%
2018/08/10	1	50.90	0	0.00	50.90	1	12,319	0.01%
2018/08/09	1	50.70	0	0.00	50.40	1	12,483	0.01%
2018/08/08	0	0.00	1	50.90	50.70	-1	12,640	-0.01%
2018/08/07	1	50.50	0	0.00	50.50	1	12,772	0.01%
2018/08/06	2	50.60	1	50.50	50.40	1	12,831	0.01%
2018/08/02	0.1	50.40	0	0.00	50.20	0.1	13,141	0.00%
2018/07/31	0	0.00	2	50.80	50.70	-2	13,175	-0.02%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/24	12	50.32	0	0.00	50.30	12	13,149	0.09%
2018/07/20	1	50.60	2	50.60	51.00	-1	13,127	-0.01%
2018/07/19	0	0.00	3	50.80	50.80	-3	13,137	-0.02%
2018/07/12	0.2	50.80	0	0.00	50.70	0.2	13,283	0.00%
2018/07/09	0	0.00	1	50.30	50.10	-1	13,363	-0.01%
2018/07/06	2	49.18	0	0.00	49.45	2	13,375	0.01%
2018/07/03	0.3	50.00	0	0.00	50.00	0.3	13,638	0.00%
2018/07/02	3	51.00	0	0.00	50.30	3	13,535	0.02%
2018/06/28	2	50.80	0	0.00	50.50	2	13,314	0.02%
2018/06/27	1	50.60	0	0.00	50.50	1	13,279	0.01%
2018/06/26	31	51.00	1	51.10	50.90	30	13,056	0.23%
2018/06/25	5	53.34	0	0.00	53.20	5	12,832	0.04%
2018/06/20	0	0.00	25	53.62	53.70	-25	12,714	-0.20%
2018/06/15	0	0.00	1	53.70	53.70	-1	12,431	-0.01%
2018/06/14	2	53.10	0	0.00	52.90	2	12,213	0.02%
2018/06/13	2	53.90	0	0.00	54.00	2	12,056	0.02%
2018/06/07	0	0.00	1	53.90	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	1	53.10	53.30	-1	12,473	-0.01%
2018/06/04	1	52.80	1	52.50	52.80	0	12,333	0.00%
2018/06/01	5	51.70	2	51.75	51.80	3	12,348	0.02%
2018/05/30	17	51.30	1	51.30	51.20	16	12,242	0.13%
2018/05/25	0	0.00	10	53.20	53.10	-10	12,581	-0.08%
2018/05/22	3	53.40	4	53.50	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	2	53.15	53.20	-2	12,638	-0.02%
2018/05/18	1	52.90	11	52.89	52.90	-10	12,560	-0.08%
2018/05/17	0	0.00	4	52.63	52.50	-4	12,527	-0.03%
2018/05/16	0	0.00	7	52.13	52.20	-7	12,388	-0.06%
2018/05/15	0	0.00	13	51.32	51.20	-13	12,430	-0.10%
2018/05/11	6	51.62	1	51.50	51.80	5	12,840	0.04%
2018/05/10	0	0.00	5	50.90	51.00	-5	12,734	-0.04%
2018/05/08	10	50.70	0	0.00	50.70	10	12,895	0.08%
2018/05/02	0	0.00	4	51.25	51.30	-4	13,013	-0.03%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/27	15	50.60	0	0.00	50.80	15	13,174	0.11%
2018/04/25	0	0.00	65	50.01	50.30	-65	13,266	-0.49%
2018/04/18	0.3	50.00	0	0.00	50.00	0.3	14,012	0.00%
2018/04/17	5	49.95	0	0.00	49.95	5	14,128	0.04%
2018/04/16	2	50.60	0	0.00	50.60	2	14,244	0.01%
2018/04/10	1	50.30	1	51.10	51.00	0	14,659	0.00%
2018/04/09	0	0.00	3	50.10	50.30	-3	14,670	-0.02%
2018/04/03	2	49.85	2	49.90	49.90	0	14,590	0.00%
2018/04/02	10	50.10	0	0.00	50.10	10	14,519	0.07%
2018/03/28	4	50.25	0	0.00	50.30	4	14,603	0.03%
2018/03/27	11	50.52	0	0.00	50.70	11	14,619	0.08%
2018/03/26	6	50.20	2	50.35	50.40	4	14,557	0.03%
2018/03/23	16	50.38	0	0.00	50.30	16	14,657	0.11%
2018/03/22	5	51.50	3	51.80	51.80	2	14,418	0.01%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/19	1	51.40	0.2	51.50	51.60	0.8	14,353	0.01%
2018/03/16	0	0.00	1	51.70	51.70	-1	14,383	-0.01%
2018/03/15	2	51.30	0	0.00	51.20	2	14,121	0.01%
2018/03/14	6	51.27	0	0.00	51.60	6	14,138	0.04%
2018/03/13	6	51.57	0	0.00	51.60	6	14,188	0.04%
2018/03/12	0	0.00	1	51.90	51.80	-1	14,194	-0.01%
2018/03/09	11	50.60	0	0.00	50.50	11	14,081	0.08%
2018/03/06	0	0.00	10	50.70	50.30	-10	15,322	-0.07%
2018/03/05	2	50.80	0	0.00	50.10	2	15,600	0.01%
2018/03/02	0	0.00	9	51.40	50.80	-9	15,494	-0.06%
2018/02/27	0	0.00	0.1	52.10	52.20	-0.1	15,405	0.00%
2018/02/26	1	52.20	0	0.00	52.20	1	15,360	0.01%
2018/02/21	2	51.50	2	51.70	51.90	0	16,922	0.00%
2018/02/12	4	51.08	3	51.00	51.00	1	16,782	0.01%
2018/02/07	2	50.45	1	51.00	50.20	1	16,574	0.01%
2018/02/06	3	49.88	5	50.20	49.20	-2	16,301	-0.01%
2018/02/05	6	51.92	10	52.05	52.10	-4	15,858	-0.03%
2018/02/02	3	53.20	1	53.40	53.40	2	15,666	0.01%
2018/02/01	2	53.70	0	0.00	54.00	2	15,579	0.01%
2018/01/30	2	53.20	1	53.90	53.10	1	15,396	0.01%
2018/01/29	0	0.00	18	53.81	54.00	-18	15,380	-0.12%
2018/01/26	1	53.30	13	52.99	53.20	-12	15,407	-0.08%
2018/01/24	6	53.02	2	53.90	52.80	4	15,373	0.03%
2018/01/16	0	0.00	5	54.66	54.80	-5	14,907	-0.03%
2018/01/15	3	54.07	0	0.00	54.10	3	14,546	0.02%
2018/01/11	2	53.30	2	52.90	53.00	0	14,227	0.00%
2018/01/10	3	53.13	1	53.00	53.00	2	14,236	0.01%
2018/01/08	10	52.50	0	0.00	52.50	10	13,984	0.07%
2018/01/05	2	51.80	0	0.00	52.20	2	13,900	0.01%
2018/01/03	0	0.00	2	51.40	51.50	-2	13,865	-0.01%