富邦金 (2881)-華南永昌-古亭券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
18,199張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	1.3	71.45	71.50	-1.3	15,535	-0.01%
2024/05/10	0	0.00	18.2	71.32	71.80	-18.2	15,359	-0.12%
2024/05/09	0	0.00	6.1	70.45	69.90	-6.1	14,925	-0.04%
2024/05/08	10	69.70	0	0.00	69.90	10	14,769	0.07%
2024/05/07	0	0.00	2	69.95	69.90	-2	14,815	-0.01%
2024/05/06	0	0.00	40.5	69.99	70.00	-40.5	14,722	-0.28%
2024/05/03	0.1	69.00	0	0.00	69.00	0.1	14,643	0.00%
2024/05/02	10	69.20	0	0.00	69.00	10	14,623	0.07%
2024/04/30	10	69.40	2	69.50	69.10	8	14,584	0.06%
2024/04/29	24	69.03	10	68.83	69.40	14	14,502	0.10%
2024/04/26	5	67.80	6	67.90	67.60	-1	14,280	-0.01%
2024/04/25	4	66.30	0	0.00	66.40	4	14,183	0.03%
2024/04/24	2	66.95	0	0.00	66.80	2	14,297	0.01%
2024/04/23	4	66.40	0	0.00	66.30	4	14,674	0.03%
2024/04/22	5	66.10	0	0.00	66.20	5	14,818	0.03%
2024/04/19	5	65.04	0	0.00	65.00	5	14,682	0.03%
2024/04/18	1	65.61	0	0.00	66.30	1	14,312	0.01%
2024/04/17	1	66.10	0	0.00	66.00	1	14,158	0.01%
2024/04/16	4	66.42	0	66.10	65.70	4	14,009	0.03%
2024/04/15	2.6	67.15	12	67.43	67.40	-9.4	13,715	-0.07%
2024/04/12	14.9	67.95	0	0.00	67.80	14.9	13,827	0.11%
2024/04/11	13.2	68.41	0	0.00	68.40	13.2	13,737	0.10%
2024/04/10	0	69.65	1	69.60	69.20	-1	13,540	-0.01%
2024/04/09	1	69.20	0	0.00	70.00	1	13,590	0.01%
2024/04/08	1	68.01	0	0.00	68.70	1	13,482	0.01%
2024/04/03	7.4	68.72	0	0.00	68.60	7.4	13,479	0.06%
2024/04/02	0	69.40	0	0.00	69.50	0	13,362	0.00%
2024/04/01	0	69.64	0	0.00	69.50	0	13,371	0.00%
2024/03/29	0	0.00	0.2	69.80	69.70	-0.2	13,366	0.00%
2024/03/28	0	69.40	0	0.00	69.30	0	13,306	0.00%
2024/03/27	4	69.70	20.1	69.80	69.80	-16.1	13,244	-0.12%
2024/03/26	9	69.49	12	69.57	69.60	-3	13,283	-0.02%
2024/03/25	31	69.50	35.5	69.04	69.00	-4.5	13,373	-0.03%
2024/03/22	30	69.90	0	0.00	69.60	30	13,255	0.23%
2024/03/21	10	70.10	6	70.67	70.70	4	13,122	0.03%
2024/03/20	40	69.70	34.2	70.24	69.60	5.8	13,290	0.04%
2024/03/18	2	69.45	0	0.00	69.50	2	13,834	0.01%
2024/03/15	11	69.49	1	70.00	69.60	10	13,747	0.07%
2024/03/14	11	70.37	9.4	70.23	70.70	1.6	13,274	0.01%
2024/03/13	7	69.56	7	69.50	69.90	0	13,016	0.00%
2024/03/12	3	69.53	0	0.00	69.70	3	13,025	0.02%
2024/03/11	3	69.40	15	69.50	69.20	-12	12,911	-0.09%
2024/03/08	11	68.75	79.8	69.02	69.20	-68.8	12,838	-0.54%
2024/03/07	3	67.43	0	0.00	68.10	3	12,575	0.02%
2024/03/06	0	0.00	2	67.40	67.30	-2	12,463	-0.02%
2024/03/05	0	67.20	1	67.30	67.30	-1	12,754	-0.01%
2024/03/04	0	0.00	11.5	67.59	67.40	-11.5	12,816	-0.09%
2024/03/01	0	67.65	0	0.00	67.40	0	12,878	0.00%
2024/02/29	10	68.10	0	0.00	68.00	10	12,846	0.08%
2024/02/27	1	66.70	0	0.00	66.90	1	12,588	0.01%
2024/02/26	2	66.95	0	66.50	66.90	2	12,529	0.02%
2024/02/23	0	66.40	5	66.80	66.60	-5	12,538	-0.04%
2024/02/22	0	0.00	5	66.50	66.50	-5	12,925	-0.04%
2024/02/21	0	66.00	0	0.00	66.30	0	13,007	0.00%
2024/02/20	0	65.90	17.3	66.50	66.50	-17.3	13,092	-0.13%
2024/02/19	0	0.00	5.2	66.00	66.10	-5.2	13,089	-0.04%
2024/02/16	0	0.00	8.1	65.61	65.90	-8.1	13,316	-0.06%
2024/02/15	3	65.17	5	65.44	65.30	-2	13,218	-0.02%
2024/02/05	1	64.10	3.2	64.43	64.70	-2.2	12,987	-0.02%
2024/02/01	0	64.40	0	0.00	64.80	0	12,788	0.00%
2024/01/31	1	64.20	3	64.50	64.50	-2	12,743	-0.02%
2024/01/30	4.1	64.40	0	0.00	64.30	4.1	12,664	0.03%
2024/01/29	2	64.80	1	64.60	64.80	1	12,620	0.01%
2024/01/26	0	0.00	1	64.50	64.80	-1	12,633	-0.01%
2024/01/25	1	64.60	0	0.00	64.60	1	12,627	0.01%
2024/01/24	0	63.90	3	64.23	64.40	-3	12,680	-0.02%
2024/01/19	0	0.00	2	63.05	63.00	-2	12,624	-0.02%
2024/01/18	6.4	62.35	0	0.00	62.30	6.4	12,575	0.05%
2024/01/17	7.1	62.66	0	0.00	62.30	7.1	12,378	0.06%
2024/01/16	3.6	63.34	0	0.00	63.20	3.6	12,011	0.03%
2024/01/15	5	64.28	1	64.30	64.10	4	11,979	0.03%
2024/01/12	0	0.00	15	64.10	64.10	-15	12,266	-0.12%
2024/01/11	0	0.00	2.2	64.00	63.90	-2.2	12,340	-0.02%
2024/01/10	0	64.00	1	63.90	64.00	-1	12,641	-0.01%
2024/01/09	0	0.00	0.1	64.10	64.00	-0.1	12,669	0.00%
2024/01/08	0	0.00	5	64.60	64.10	-5	12,707	-0.04%
2024/01/05	0	63.40	0	0.00	63.20	0	12,586	0.00%
2024/01/04	2.1	63.50	0	0.00	63.50	2.1	12,612	0.02%
2024/01/03	2.1	63.89	0	0.00	63.70	2.1	12,742	0.02%
2024/01/02	0	64.40	0	0.00	64.60	0	12,604	0.00%
2023/12/29	0	64.50	0.1	64.40	64.80	0	12,693	0.00%
2023/12/27	0	0.00	0	64.40	64.60	0	12,812	0.00%
2023/12/22	0.1	63.60	0	0.00	63.50	0.1	12,920	0.00%
2023/12/20	3	63.70	0	0.00	63.60	3	13,042	0.02%
2023/12/19	2	63.70	0	0.00	63.90	2	13,026	0.02%
2023/12/18	0.1	64.40	0	0.00	64.50	0.1	13,092	0.00%
2023/12/15	0	0.00	12	65.00	65.10	-12	13,080	-0.09%
2023/12/14	10	64.10	15.7	65.10	65.20	-5.7	12,662	-0.04%
2023/12/13	1.2	62.73	0	0.00	62.90	1.2	11,823	0.01%
2023/12/12	0.1	62.90	0	0.00	63.10	0.1	11,987	0.00%
2023/12/11	5.1	62.80	0	0.00	62.90	5.1	11,981	0.04%
2023/12/08	2	63.30	1	63.20	63.20	1	11,956	0.01%
2023/12/05	0	64.00	0	0.00	64.10	0	11,639	0.00%
2023/12/04	0	0.00	1	64.10	64.40	-1	11,562	-0.01%
2023/12/01	0	64.00	0	0.00	63.80	0	11,614	0.00%
2023/11/28	0	0.00	1	64.00	63.90	-1	11,377	-0.01%
2023/11/22	0	64.30	0	0.00	64.60	0	11,573	0.00%
2023/11/21	0	0.00	6	63.95	64.90	-6	11,556	-0.05%
2023/11/20	0	0.00	3	63.30	63.50	-3	11,121	-0.03%
2023/11/17	0	0.00	20	63.00	63.20	-20	11,019	-0.18%
2023/11/16	0	0.00	0.5	62.60	62.90	-0.5	10,907	0.00%
2023/11/15	0	0.00	30	62.60	62.70	-30	10,849	-0.28%
2023/11/14	0	61.70	0	0.00	61.70	0	10,586	0.00%
2023/11/13	0	61.50	0	0.00	61.70	0	10,655	0.00%
2023/11/10	23	61.51	0	0.00	61.50	23	10,782	0.21%
2023/11/09	0.1	61.40	11	61.60	61.70	-11	11,043	-0.10%
2023/11/06	0	0.00	0.8	61.50	61.50	-0.8	11,533	-0.01%
2023/11/03	0	61.20	0	0.00	61.30	0	11,525	0.00%
2023/11/01	0	60.10	4	60.00	60.00	-4	11,598	-0.03%
2023/10/31	0.1	59.90	0	0.00	60.10	0.1	11,596	0.00%
2023/10/27	0	0.00	0	60.27	60.30	0	12,134	0.00%
2023/10/26	3	59.50	0.2	59.80	59.60	2.8	12,483	0.02%
2023/10/23	2.7	59.82	5	59.80	59.90	-2.3	12,972	-0.02%
2023/10/20	8	59.79	0	0.00	60.70	8	12,837	0.06%
2023/10/19	0.2	61.20	1	61.20	61.00	-0.9	12,622	-0.01%
2023/10/18	0	60.70	0	0.00	61.40	0	12,692	0.00%
2023/10/16	0.1	60.90	0.5	60.90	61.00	-0.4	13,008	0.00%
2023/10/13	0.2	61.11	2	60.90	60.90	-1.8	13,435	-0.01%
2023/10/12	1.1	61.20	0	0.00	61.70	1.1	13,830	0.01%
2023/10/11	0	0.00	1	61.30	61.60	-1	13,883	-0.01%
2023/10/05	0.1	60.30	0	0.00	60.50	0.1	14,091	0.00%
2023/10/04	29.3	59.86	0	0.00	59.70	29.3	14,204	0.21%
2023/10/03	5.2	60.40	0	0.00	60.50	5.2	14,058	0.04%
2023/10/02	3.1	60.80	0.1	60.90	60.80	3	14,187	0.02%
2023/09/28	40	60.60	0	0.00	60.70	40	14,444	0.28%
2023/09/27	1.2	60.45	0	0.00	60.60	1.2	14,373	0.01%
2023/09/26	2.2	60.61	0	0.00	60.60	2.2	14,355	0.02%
2023/09/21	0.1	61.70	0	0.00	61.40	0.1	14,252	0.00%
2023/09/20	0.1	62.18	0	0.00	62.10	0.1	14,145	0.00%
2023/09/19	0	0.00	20	62.70	62.60	-20	14,108	-0.14%
2023/09/18	0	0.00	1	62.60	62.80	-1	14,238	-0.01%
2023/09/14	0	0.00	0	62.80	62.90	0	14,131	0.00%
2023/09/12	3	61.90	0	0.00	62.10	3	14,457	0.02%
2023/09/11	1.1	61.63	4	61.70	61.90	-2.9	14,442	-0.02%
2023/09/07	6	61.22	0	0.00	61.20	6	14,888	0.04%
2023/09/06	2.1	61.50	0	0.00	61.40	2.1	14,932	0.01%
2023/09/05	2.1	62.14	0	0.00	61.80	2.1	14,867	0.01%
2023/09/04	3	62.27	0	0.00	62.20	3	15,154	0.02%
2023/09/01	0	64.70	5	64.50	64.80	-5	15,252	-0.03%
2023/08/31	3.4	64.06	0	0.00	63.60	3.4	15,202	0.02%
2023/08/30	0.1	64.40	0	0.00	64.50	0.1	15,332	0.00%
2023/08/29	0.2	64.10	0	0.00	64.40	0.2	15,360	0.00%
2023/08/28	0.3	63.70	0	0.00	64.10	0.3	15,470	0.00%
2023/08/25	2.2	63.18	0	0.00	62.80	2.2	15,792	0.01%
2023/08/24	0	0.00	2	63.15	63.30	-2	15,792	-0.01%
2023/08/23	0.1	63.10	0	0.00	62.80	0.1	15,914	0.00%
2023/08/21	12.5	63.12	0	0.00	63.10	12.5	16,090	0.08%
2023/08/17	5.1	62.47	0	0.00	62.50	5.1	16,188	0.03%
2023/08/16	3.4	62.60	0.3	63.00	62.50	3.2	16,093	0.02%
2023/08/15	1.2	63.47	0	0.00	63.50	1.2	16,282	0.01%
2023/08/14	0.3	64.14	0	0.00	63.90	0.3	16,421	0.00%
2023/08/10	0	0.00	0.3	65.47	65.40	-0.3	16,416	0.00%
2023/08/09	1	64.90	0	0.00	65.30	1	16,407	0.01%
2023/08/08	0	65.10	6	65.10	65.20	-6	16,380	-0.04%
2023/08/07	1	65.10	3.2	65.15	65.50	-2.2	16,382	-0.01%
2023/08/04	0.1	64.80	1	64.90	64.80	-0.9	16,316	-0.01%
2023/08/02	4.2	64.84	5	64.90	65.10	-0.8	16,297	0.00%
2023/08/01	0	65.50	0.4	65.90	66.50	-0.4	15,960	0.00%
2023/07/31	2	65.30	2.2	65.77	65.50	-0.2	15,665	0.00%
2023/07/27	1	65.10	4	65.35	65.50	-3	15,296	-0.02%
2023/07/26	0	0.00	1	64.20	64.50	-1	15,046	-0.01%
2023/07/25	0.3	63.03	0	0.00	62.90	0.3	15,020	0.00%
2023/07/24	11	62.61	0	0.00	62.60	11	15,005	0.07%
2023/07/21	2	63.10	0	0.00	63.00	2	15,021	0.01%
2023/07/20	7.8	63.75	0.7	63.80	63.50	7.1	14,889	0.05%
2023/07/19	4.3	64.63	1.2	64.88	64.80	3.1	14,630	0.02%
2023/07/18	1.4	65.21	22.1	65.60	65.60	-20.7	14,191	-0.15%
2023/07/17	3	63.87	78.1	64.80	65.00	-75.1	13,720	-0.55%
2023/07/14	0	0.00	4	62.05	62.50	-4	13,211	-0.03%
2023/07/13	11	61.70	0.2	61.80	61.70	10.8	13,027	0.08%
2023/07/12	2	61.80	1	62.00	62.00	1	12,912	0.01%
2023/07/11	0	0.00	8	61.31	61.40	-8	12,824	-0.06%
2023/07/10	4	60.50	10	60.05	60.20	-6	12,675	-0.05%
2023/07/07	13.4	59.82	0.2	60.00	60.00	13.2	12,651	0.10%
2023/07/06	5	60.52	4	60.90	60.30	1	12,548	0.01%
2023/07/05	1.7	61.06	3.4	61.08	61.00	-1.7	12,260	-0.01%
2023/07/03	0	61.10	5	61.22	61.30	-5	12,203	-0.04%
2023/06/29	2	61.40	15	61.22	61.30	-13	12,180	-0.11%
2023/06/28	17.2	61.30	17	61.28	61.40	0.2	12,081	0.00%
2023/06/27	4	60.70	1	60.70	60.60	3	12,038	0.02%
2023/06/21	1	61.30	0	0.00	61.40	1	11,924	0.01%
2023/06/20	1	61.20	1	61.10	61.10	0	11,955	0.00%
2023/06/19	2.1	61.00	1	61.10	61.30	1.1	12,081	0.01%
2023/06/16	4	61.43	0	0.00	61.10	4	12,007	0.03%
2023/06/15	2.1	61.51	1	61.50	61.60	1.1	11,954	0.01%
2023/06/14	1	61.90	3.1	61.83	61.80	-2.1	12,219	-0.02%
2023/06/13	1	61.10	0	0.00	61.10	1	12,343	0.01%
2023/06/12	0	0.00	1	61.40	61.20	-1	12,213	-0.01%
2023/06/09	0	0.00	1	61.20	61.20	-1	12,360	-0.01%
2023/06/08	5.2	61.13	0	0.00	60.80	5.2	12,494	0.04%
2023/06/07	3.1	61.90	0	0.00	61.80	3.1	12,352	0.03%
2023/06/05	2	62.25	11	61.91	61.70	-9	12,299	-0.07%
2023/06/02	1	60.51	0	0.00	60.60	1	12,012	0.01%
2023/06/01	12.1	60.33	3	60.20	60.40	9.1	12,041	0.08%
2023/05/31	0	0.00	3	61.20	60.80	-3	11,927	-0.03%
2023/05/29	0	0.00	0.6	61.30	61.10	-0.6	11,633	0.00%
2023/05/26	1	60.70	1	60.50	60.50	0	11,608	0.00%
2023/05/25	4.6	60.60	0	0.00	60.40	4.6	11,589	0.04%
2023/05/24	1.1	60.91	11	61.01	61.40	-9.9	11,565	-0.09%
2023/05/23	11	62.10	15.3	61.91	61.40	-4.3	11,496	-0.04%
2023/05/19	1	61.60	1.1	61.78	61.60	-0.1	11,470	0.00%
2023/05/18	1	60.30	6	60.95	61.10	-5	11,160	-0.04%
2023/05/17	4	59.93	5.7	59.99	60.20	-1.7	10,900	-0.02%
2023/05/16	1	59.60	1	59.50	59.80	0	10,761	0.00%
2023/05/15	0	0.00	1	59.40	59.40	-1	10,721	-0.01%
2023/05/12	1.3	59.03	0	0.00	59.00	1.3	10,668	0.01%
2023/05/11	40.1	59.45	1.1	59.67	59.50	39	10,614	0.37%
2023/05/09	0.2	59.35	0	0.00	59.50	0.2	10,632	0.00%
2023/05/08	3	59.40	0	0.00	59.40	3	10,733	0.03%
2023/05/05	1	59.00	0	0.00	59.10	1	10,707	0.01%
2023/05/04	5	58.80	2	59.05	59.10	3	10,960	0.03%
2023/05/03	1	58.60	0	0.00	58.60	1	11,141	0.01%
2023/05/02	0	58.90	1	58.80	58.80	-1	11,425	-0.01%
2023/04/28	1	58.90	8	59.15	59.00	-7	11,833	-0.06%
2023/04/27	0.4	57.56	0	0.00	57.70	0.4	11,860	0.00%
2023/04/26	1	57.40	1	58.00	57.80	0	11,935	0.00%
2023/04/25	1.4	57.85	1	58.40	57.50	0.4	11,854	0.00%
2023/04/21	4	58.03	0	0.00	57.90	4	12,012	0.03%
2023/04/20	3.1	57.90	0.2	57.90	57.90	2.9	12,097	0.02%
2023/04/19	0.1	58.40	1	58.80	58.20	-0.9	12,308	-0.01%
2023/04/18	0	58.50	0	0.00	58.60	0	12,313	0.00%
2023/04/17	6.1	58.50	10	58.70	58.50	-3.9	12,462	-0.03%
2023/04/14	0.2	58.30	0	58.40	58.60	0.2	12,465	0.00%
2023/04/13	0	0.00	7	57.46	57.40	-7	12,353	-0.06%
2023/04/12	1	57.10	0	0.00	57.30	1	12,300	0.01%
2023/04/11	0.1	56.90	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	3.1	57.10	0	0.00	57.10	3.1	12,282	0.03%
2023/04/07	1	56.60	0	0.00	56.90	1	12,277	0.01%
2023/04/06	0	56.90	0	0.00	56.80	0	12,256	0.00%
2023/03/31	0.1	56.90	0	0.00	56.50	0.1	12,223	0.00%
2023/03/30	3	56.53	0	0.00	56.80	3	12,212	0.02%
2023/03/29	0	0.00	8	56.74	56.90	-8	12,306	-0.07%
2023/03/28	0	0.00	0.1	56.50	56.50	-0.1	12,543	0.00%
2023/03/27	5	56.10	0	0.00	56.30	5	12,707	0.04%
2023/03/24	2	56.30	0	56.30	56.30	2	13,079	0.02%
2023/03/23	3.2	56.03	1.1	56.03	56.50	2.2	13,077	0.02%
2023/03/22	22	56.10	0.4	56.49	56.20	21.6	13,097	0.16%
2023/03/21	5.1	55.40	0	0.00	55.30	5.1	13,028	0.04%
2023/03/20	0.6	55.10	0	0.00	55.00	0.6	13,252	0.00%
2023/03/17	0.2	55.73	2	55.80	55.50	-1.9	13,148	-0.01%
2023/03/16	55.5	55.41	8.5	55.31	55.10	47	13,023	0.36%
2023/03/15	14.3	56.65	5	56.90	56.50	9.3	12,799	0.07%
2023/03/14	13.6	56.73	2	56.60	56.70	11.6	12,817	0.09%
2023/03/13	5.5	57.64	0	0.00	57.70	5.5	12,695	0.04%
2023/03/10	3.6	58.60	0	0.00	58.30	3.6	12,600	0.03%
2023/03/09	3.1	59.44	0	0.00	59.40	3.1	12,587	0.02%
2023/03/08	0	0.00	1	59.90	60.00	-1	13,017	-0.01%
2023/03/07	1	59.60	3	59.83	59.80	-2	13,258	-0.02%
2023/03/06	0	0.00	1.6	59.94	60.00	-1.6	13,412	-0.01%
2023/03/03	0	0.00	1	59.70	59.50	-1	13,565	-0.01%
2023/03/02	6	59.00	15.8	58.81	59.40	-9.8	13,702	-0.07%
2023/03/01	156.5	59.10	0	0.00	59.00	156.5	13,838	1.13%	大買/鉅額交易
2023/02/23	1.1	59.82	0.3	60.00	59.80	0.8	13,705	0.01%
2023/02/22	1	59.89	1	59.90	59.90	0	13,657	0.00%
2023/02/21	1	60.10	0	0.00	60.20	1	13,571	0.01%
2023/02/20	0.3	60.60	1.1	60.79	60.70	-0.8	13,746	-0.01%
2023/02/17	0	0.00	5	60.20	60.30	-5	13,818	-0.04%
2023/02/16	0	0.00	2	59.80	59.40	-2	13,941	-0.01%
2023/02/15	1.2	59.35	3	60.10	59.50	-1.8	14,446	-0.01%
2023/02/14	1	60.10	0	59.90	60.10	1	14,414	0.01%
2023/02/13	3	58.70	147	58.61	59.50	-144	14,449	-1.00%	大賣/鉅額交易
2023/02/10	2.3	58.87	0	58.80	58.90	2.3	14,442	0.02%
2023/02/09	0	59.30	0	0.00	59.10	0	14,470	0.00%
2023/02/08	0.3	59.39	0	0.00	59.20	0.3	14,506	0.00%
2023/02/06	0.5	59.45	0	0.00	59.40	0.5	14,380	0.00%
2023/02/03	8.8	59.87	1	59.80	59.80	7.8	14,258	0.05%
2023/02/02	0	0.00	1	60.59	60.50	-1	14,283	-0.01%
2023/02/01	0.2	59.94	0.9	60.00	60.00	-0.7	14,100	0.00%
2023/01/31	0	60.40	6	60.60	60.20	-6	14,018	-0.04%
2023/01/30	0.1	59.90	3.5	61.22	61.00	-3.5	13,815	-0.03%
2023/01/17	0	0.00	3.6	59.67	59.80	-3.6	13,454	-0.03%
2023/01/16	0	0.00	3	59.50	59.40	-3	13,298	-0.02%
2023/01/13	0	0.00	0	59.00	58.70	0	13,228	0.00%
2023/01/12	0	0.00	9	58.70	58.90	-9	13,367	-0.07%
2023/01/11	0	58.30	10	58.25	58.10	-10	13,519	-0.07%
2023/01/10	1	58.99	1	59.10	59.20	0	13,552	0.00%
2023/01/09	0	0.00	6.7	59.37	59.60	-6.7	13,546	-0.05%
2023/01/06	2.9	58.30	0.1	58.20	58.50	2.9	13,433	0.02%
2023/01/05	0.1	57.90	5	58.38	58.50	-4.9	13,640	-0.04%
2023/01/04	0.1	56.70	6	56.95	57.20	-5.9	13,576	-0.04%
2023/01/03	1	56.40	0	0.00	56.40	1	13,773	0.01%
2022/12/30	0	0.00	11	56.45	56.30	-11	13,759	-0.08%
2022/12/29	0	56.10	0	0.00	56.00	0	13,846	0.00%
2022/12/27	0.1	57.10	9	57.30	57.10	-8.9	14,063	-0.06%
2022/12/26	0.1	56.80	0	0.00	56.80	0.1	14,274	0.00%
2022/12/23	0	0.00	2	56.75	56.70	-2	14,784	-0.01%
2022/12/22	0.1	56.80	0	0.00	56.80	0.1	15,006	0.00%
2022/12/20	3	55.54	20	55.88	56.20	-17	15,379	-0.11%
2022/12/16	1.9	56.60	0	0.00	56.10	1.9	15,360	0.01%
2022/12/15	0	57.30	0.2	57.30	57.30	-0.1	15,307	0.00%
2022/12/13	0.1	57.80	5	58.26	57.60	-4.9	15,523	-0.03%
2022/12/12	1	55.60	0	56.50	57.50	1	15,523	0.01%
2022/12/08	4	57.37	3	57.10	57.00	1	15,543	0.01%
2022/12/07	2.1	58.36	0.4	58.60	58.20	1.8	15,569	0.01%
2022/12/06	5	58.64	0	0.00	58.40	5	15,598	0.03%
2022/12/05	16.1	59.57	1.1	59.50	59.20	15	15,665	0.10%
2022/12/02	0	60.00	0	0.00	60.10	0	15,697	0.00%
2022/12/01	3.4	61.07	32.5	60.63	60.40	-29.1	15,818	-0.18%
2022/11/30	0	0.00	7	60.37	60.80	-7	15,651	-0.04%
2022/11/29	0	0.00	0	57.50	59.60	0	15,187	0.00%
2022/11/28	0	0.00	1	58.00	57.90	-1	14,933	-0.01%
2022/11/25	0	0.00	10	57.97	57.90	-10	14,874	-0.07%
2022/11/24	2	57.60	4	57.55	57.70	-2	14,815	-0.01%
2022/11/23	0	0.00	2	56.75	57.10	-2	14,784	-0.01%
2022/11/22	0.1	55.80	0	0.00	55.90	0.1	14,719	0.00%
2022/11/21	0	0.00	0.2	55.50	55.50	-0.2	14,781	0.00%
2022/11/18	7	55.17	11	55.13	55.30	-4	14,865	-0.03%
2022/11/17	1.1	54.67	6.1	54.95	55.50	-5	14,939	-0.03%
2022/11/16	7.1	56.12	0.1	55.50	55.50	7	15,000	0.05%
2022/11/15	5	56.30	4	55.80	56.40	1	14,972	0.01%
2022/11/14	11.1	55.52	21.1	56.00	56.30	-10	14,896	-0.07%
2022/11/11	0	0.00	10.2	55.35	55.50	-10.2	14,748	-0.07%
2022/11/10	7	53.09	0	53.10	52.80	7	14,303	0.05%
2022/11/09	0	0.00	1	53.70	53.70	-1	14,324	-0.01%
2022/11/08	2	53.00	0.2	53.10	53.20	1.9	14,272	0.01%
2022/11/07	0	0.00	1	52.10	52.80	-1	14,314	-0.01%
2022/11/04	1	51.50	0	0.00	51.50	1	14,616	0.01%
2022/11/03	0.1	51.49	3	51.30	51.70	-2.9	14,659	-0.02%
2022/11/02	2	51.80	0.4	52.00	51.90	1.6	14,696	0.01%
2022/11/01	1.9	51.84	0.1	51.80	52.00	1.8	14,820	0.01%
2022/10/31	1.2	51.05	0	0.00	51.00	1.2	15,003	0.01%
2022/10/27	0	0.00	5.1	51.20	51.10	-5.1	15,265	-0.03%
2022/10/26	1	49.65	7	50.34	50.40	-6	15,365	-0.04%
2022/10/25	6	49.68	12	49.53	49.95	-6	15,349	-0.04%
2022/10/24	3	50.08	1	50.20	49.80	2	15,418	0.01%
2022/10/21	0.1	49.67	0	0.00	49.65	0.1	15,610	0.00%
2022/10/20	6.2	49.67	0	0.00	49.95	6.2	16,274	0.04%
2022/10/19	4	50.55	0	0.00	50.40	4	16,593	0.02%
2022/10/18	1	50.30	1	49.80	50.50	0	16,666	0.00%
2022/10/17	1	48.00	1.4	48.31	48.70	-0.4	16,711	0.00%
2022/10/14	11	48.64	0	0.00	48.45	11	16,847	0.07%
2022/10/13	6.5	48.99	1.1	48.16	48.15	5.4	17,060	0.03%
2022/10/12	4	49.70	0	0.00	49.60	4	17,138	0.02%
2022/10/11	10	49.60	0.3	49.75	49.50	9.7	17,391	0.06%
2022/10/07	0	0.00	9	50.43	50.70	-9	17,483	-0.05%
2022/10/06	0	0.00	2	50.40	50.70	-2	17,702	-0.01%
2022/10/05	0	0.00	8	50.69	50.60	-8	17,977	-0.04%
2022/10/04	0	49.00	0.1	49.30	49.45	0	18,198	0.00%
2022/10/03	0.2	49.20	0	0.00	48.90	0.2	18,097	0.00%
2022/09/30	1.1	49.69	2.5	49.65	49.90	-1.4	18,121	-0.01%
2022/09/29	0	0.00	1	50.60	50.30	-1	17,935	-0.01%
2022/09/28	11	50.50	0.5	50.70	50.10	10.5	17,904	0.06%
2022/09/27	11.1	51.91	0	0.00	51.90	11.1	17,867	0.06%
2022/09/26	2.1	52.55	0	0.00	52.90	2.1	17,813	0.01%
2022/09/23	2.1	54.11	0.1	54.10	53.80	2	17,932	0.01%
2022/09/22	22.2	54.31	0	0.00	54.40	22.2	18,087	0.12%
2022/09/21	0.2	57.10	0	0.00	56.50	0.2	17,955	0.00%
2022/09/20	0.1	57.20	0	0.00	56.90	0.1	17,821	0.00%
2022/09/19	3	56.83	0	0.00	56.80	3	17,853	0.02%
2022/09/16	0.1	56.70	0	0.00	56.50	0.1	17,869	0.00%
2022/09/15	1.1	56.75	0	0.00	56.80	1.1	17,757	0.01%
2022/09/14	2.6	56.81	0	0.00	56.70	2.6	17,795	0.01%
2022/09/13	1	57.70	0	0.00	57.70	1	17,951	0.01%
2022/09/12	1.1	57.05	0	0.00	57.30	1.1	18,122	0.01%
2022/09/08	10.6	56.41	0	0.00	56.50	10.6	18,203	0.06%
2022/09/07	2	56.30	0	0.00	56.10	2	18,272	0.01%
2022/09/06	1	56.60	0	0.00	56.90	1	18,236	0.01%
2022/09/05	0	0.00	15	56.50	56.60	-15	18,410	-0.08%
2022/09/02	1	57.10	0	0.00	56.60	1	18,653	0.01%
2022/09/01	1.1	56.72	0	0.00	57.10	1.1	18,831	0.01%
2022/08/30	1	57.30	0	0.00	57.30	1	18,747	0.01%
2022/08/29	1.4	57.70	0	0.00	57.60	1.4	18,924	0.01%
2022/08/25	1	58.80	0	0.00	58.30	1	18,981	0.01%
2022/08/24	2.2	58.13	2.2	58.40	58.30	0.1	19,096	0.00%
2022/08/23	5.2	58.39	0	0.00	58.20	5.2	20,315	0.03%
2022/08/22	0.4	59.20	0	0.00	58.80	0.4	20,608	0.00%
2022/08/19	2.3	59.77	6	59.80	60.00	-3.7	20,843	-0.02%
2022/08/18	5.3	59.81	0	0.00	60.00	5.3	21,181	0.02%
2022/08/17	0	0.00	1	60.50	60.50	-1	21,624	0.00%
2022/08/16	1.2	60.03	0	0.00	60.00	1.2	21,915	0.01%
2022/08/15	6	60.13	2	60.20	60.10	4	22,460	0.02%
2022/08/12	0	60.00	0	0.00	60.00	0	22,599	0.00%
2022/08/11	1	59.30	2	59.90	59.90	-1	22,914	0.00%
2022/08/10	0	0.00	0	58.10	58.20	0	23,040	0.00%
2022/08/08	2.1	58.14	5	57.00	58.10	-2.9	24,189	-0.01%
2022/08/05	7.1	56.12	0	0.00	57.00	7.1	24,727	0.03%
2022/08/04	6.2	55.97	4	56.50	56.00	2.2	25,216	0.01%
2022/08/03	6	55.90	6	56.60	56.60	0	25,415	0.00%
2022/08/02	1.1	55.72	9	56.60	56.60	-7.9	25,976	-0.03%
2022/08/01	6	56.50	0	0.00	56.60	6	26,481	0.02%
2022/07/29	15.3	56.02	6	56.40	56.10	9.3	27,374	0.03%
2022/07/28	5	56.00	0	0.00	56.30	5	27,378	0.02%
2022/07/27	9.3	55.08	1	55.50	55.30	8.3	27,223	0.03%
2022/07/26	3	59.10	0	0.00	59.20	3	26,627	0.01%
2022/07/25	1	58.90	4	58.20	59.20	-3	26,269	-0.01%
2022/07/22	22	58.40	0	0.00	58.40	22	26,169	0.08%
2022/07/21	0.3	57.78	0	0.00	58.40	0.3	26,216	0.00%
2022/07/20	2.5	58.95	6	59.40	58.10	-3.5	26,099	-0.01%
2022/07/19	3	58.77	0	0.00	58.60	3	26,050	0.01%
2022/07/18	1	59.50	0.4	59.60	59.60	0.7	25,942	0.00%
2022/07/15	17	57.47	2	57.30	57.30	15	25,728	0.06%
2022/07/14	2.4	58.70	0	0.00	58.30	2.4	25,586	0.01%
2022/07/13	1	58.50	12	57.94	58.70	-11	25,488	-0.04%
2022/07/12	10.2	56.56	0	0.00	55.80	10.2	25,377	0.04%
2022/07/08	2	59.10	1	58.90	58.90	1	25,076	0.00%
2022/07/06	12.1	58.56	11.7	59.40	58.20	0.4	24,827	0.00%
2022/07/05	0.1	60.10	2	60.20	60.30	-2	24,783	-0.01%
2022/07/04	1.1	58.42	0	0.00	57.90	1.1	24,607	0.00%
2022/07/01	8	58.92	0	0.00	58.30	8	24,789	0.03%
2022/06/30	7.2	59.93	0.2	60.40	59.80	7	24,569	0.03%
2022/06/29	1.1	60.92	0	0.00	60.80	1.1	24,593	0.00%
2022/06/24	0	0.00	3	62.20	61.90	-3	24,659	-0.01%
2022/06/23	2.1	60.81	22	61.80	61.10	-19.9	24,684	-0.08%
2022/06/22	0	0.00	0.2	63.10	61.70	-0.2	24,595	0.00%
2022/06/21	0.1	62.80	14	62.43	63.20	-14	24,682	-0.06%
2022/06/20	30.6	61.12	12	61.23	60.20	18.6	24,679	0.08%
2022/06/17	5	61.00	0	0.00	60.80	5	24,543	0.02%
2022/06/16	0.1	62.30	2.2	61.94	61.90	-2.1	24,428	-0.01%
2022/06/13	2.3	61.73	4	61.58	61.80	-1.7	24,582	-0.01%
2022/06/10	0	0.00	7	62.80	62.90	-7	24,422	-0.03%
2022/06/09	10	63.50	1	63.20	63.40	9	24,384	0.04%
2022/06/08	11	63.89	2	63.80	63.80	9	24,372	0.04%
2022/06/07	5	63.56	10	63.90	63.40	-5	24,563	-0.02%
2022/06/06	1	63.21	3	63.77	64.00	-2	24,544	-0.01%
2022/06/02	4	63.70	1	63.70	63.70	3	25,130	0.01%
2022/06/01	5.1	63.66	1	63.60	63.60	4.1	25,783	0.02%
2022/05/31	0	0.00	6.2	63.89	64.10	-6.2	25,952	-0.02%
2022/05/30	4.1	62.11	10	62.59	63.20	-5.9	24,693	-0.02%
2022/05/27	8	60.59	5	60.96	61.30	3	24,505	0.01%
2022/05/26	4	59.95	3	60.17	59.70	1	24,455	0.00%
2022/05/25	5	59.40	1	59.70	59.50	4	24,745	0.02%
2022/05/24	6	60.42	0	0.00	60.10	6	24,729	0.02%
2022/05/23	24.4	60.59	8.8	61.64	60.50	15.6	24,463	0.06%
2022/05/20	0.2	62.10	3	62.07	61.80	-2.8	24,138	-0.01%
2022/05/19	8.3	61.71	6	62.00	61.60	2.3	23,987	0.01%
2022/05/18	0.3	62.90	2	62.75	63.70	-1.7	23,626	-0.01%
2022/05/17	2.1	61.76	1	61.80	61.60	1.1	23,407	0.00%
2022/05/16	5.1	61.81	7	62.70	62.40	-1.9	23,070	-0.01%
2022/05/13	6	63.17	0.3	63.47	63.50	5.7	22,557	0.03%
2022/05/12	4.2	64.34	101.1	64.10	63.30	-96.9	22,023	-0.44%	大賣/
2022/05/11	2.4	66.15	0.1	66.40	66.20	2.3	21,432	0.01%
2022/05/10	10.1	66.78	15	66.73	67.10	-4.9	21,167	-0.02%
2022/05/09	16	68.46	12.3	69.30	67.80	3.7	20,607	0.02%
2022/05/06	24.7	70.90	2.5	71.01	71.30	22.2	20,087	0.11%
2022/05/05	1	75.00	0	0.00	74.50	1	19,489	0.01%
2022/05/04	0	0.00	1	74.50	74.60	-1	19,498	-0.01%
2022/05/03	0	74.00	0	73.70	73.70	0	19,964	0.00%
2022/04/28	1	72.90	0	0.00	73.40	1	20,493	0.00%
2022/04/27	4.2	73.42	0	0.00	73.20	4.2	20,536	0.02%
2022/04/25	0.1	74.20	240	74.20	74.80	-240	20,531	-1.17%	大賣/鉅額交易
2022/04/22	0.1	75.30	0	0.00	75.90	0.1	20,641	0.00%
2022/04/21	0.1	74.30	1	74.10	74.60	-1	20,967	0.00%
2022/04/20	0.1	74.00	11	74.12	74.90	-10.9	21,629	-0.05%
2022/04/19	6.1	73.87	1	73.70	73.50	5.1	22,024	0.02%
2022/04/18	1	74.10	0	0.00	73.90	1	23,113	0.00%
2022/04/14	7	75.63	2	75.80	75.60	5	23,233	0.02%
2022/04/13	0	0.00	7	76.47	76.40	-7	23,341	-0.03%
2022/04/12	2.1	75.75	0.6	75.80	75.80	1.6	23,389	0.01%
2022/04/11	0	75.85	1	77.00	76.50	-1	23,312	0.00%
2022/04/08	1.1	75.83	0	0.00	76.30	1.1	23,313	0.00%
2022/04/07	2.3	76.32	0	0.00	76.00	2.3	23,325	0.01%
2022/04/06	0	0.00	22	76.74	77.50	-22	23,191	-0.09%
2022/04/01	2	76.20	3	76.67	77.10	-1	23,165	0.00%
2022/03/31	0	0.00	3	76.43	76.50	-3	22,973	-0.01%
2022/03/30	3.2	75.53	7	76.00	76.10	-3.8	22,906	-0.02%
2022/03/29	0	0.00	1	75.20	75.20	-1	22,733	0.00%
2022/03/28	3.1	74.71	1	74.70	75.10	2.1	22,732	0.01%
2022/03/25	0.1	75.30	1	75.10	75.00	-0.9	22,702	0.00%
2022/03/24	1.1	75.15	4	75.80	75.50	-2.9	22,799	-0.01%
2022/03/23	1	75.70	3	75.80	75.90	-2	24,044	-0.01%
2022/03/22	5	73.76	0	0.00	74.30	5	23,782	0.02%
2022/03/21	1	74.00	0	0.00	74.30	1	23,744	0.00%
2022/03/17	1	74.00	2	74.55	74.80	-1	23,610	0.00%
2022/03/16	257.5	72.90	7	73.03	73.10	250.5	23,482	1.07%	大買/鉅額交易
2022/03/15	3.4	72.38	0	0.00	72.70	3.4	23,502	0.01%
2022/03/14	9	73.13	5	72.70	72.70	4	23,667	0.02%
2022/03/11	1.5	72.93	0	0.00	72.70	1.5	23,716	0.01%
2022/03/10	0.3	73.80	0	0.00	73.80	0.3	23,731	0.00%
2022/03/09	1.1	71.83	9	72.08	71.70	-8	23,650	-0.03%
2022/03/08	39.2	70.49	10	70.47	70.60	29.2	23,509	0.12%
2022/03/07	27.4	71.85	7	71.94	71.70	20.4	22,942	0.09%
2022/03/04	9.6	74.54	2	74.60	74.40	7.6	22,811	0.03%
2022/03/03	1	75.60	0	0.00	75.60	1	22,695	0.00%
2022/03/02	1	75.41	10	75.50	75.60	-9	23,078	-0.04%
2022/03/01	0	0.00	0.1	76.00	76.20	-0.1	22,997	0.00%
2022/02/25	16.2	74.96	4	75.00	75.10	12.2	22,848	0.05%
2022/02/24	11.1	75.72	1	75.80	75.90	10.1	22,426	0.05%
2022/02/23	2	76.40	1	76.50	76.50	1	22,153	0.00%
2022/02/22	9	76.39	2	76.70	76.50	7	22,435	0.03%
2022/02/21	0.1	77.50	19	77.35	77.60	-18.9	22,575	-0.08%
2022/02/18	3.1	77.80	0	0.00	77.80	3.1	23,102	0.01%
2022/02/17	0	0.00	3	78.23	78.20	-3	23,247	-0.01%
2022/02/16	17	77.17	15	77.80	77.80	2	23,189	0.01%
2022/02/15	6	76.80	3	77.13	76.60	3	23,115	0.01%
2022/02/14	16	76.13	0	0.00	76.10	16	23,054	0.07%
2022/02/11	1	76.90	0	0.00	77.30	1	23,073	0.00%
2022/02/10	17	76.88	11	77.35	77.40	6	23,110	0.03%
2022/02/09	22	76.88	1	76.70	77.10	21	23,163	0.09%
2022/02/08	7.5	76.97	6	76.90	76.80	1.5	23,129	0.01%
2022/02/07	5	76.70	6	76.60	77.10	-1	23,051	0.00%
2022/01/26	12	75.68	1.1	75.70	75.60	11	22,821	0.05%
2022/01/25	24.1	75.36	10	75.30	75.50	14.1	23,018	0.06%
2022/01/24	13.1	75.82	6.1	76.29	76.50	7	22,773	0.03%
2022/01/21	16	76.95	10	76.90	76.70	6	23,084	0.03%
2022/01/20	20	78.36	6	78.28	78.30	14	22,715	0.06%
2022/01/19	1	79.40	0	0.00	78.80	1	22,644	0.00%
2022/01/18	0	0.00	14	79.09	79.40	-14	22,617	-0.06%
2022/01/17	5	79.06	2	78.80	78.90	3	22,492	0.01%
2022/01/14	12	80.53	3	80.63	80.40	9	22,259	0.04%
2022/01/13	8	81.03	20	81.36	81.60	-12	21,985	-0.05%
2022/01/12	5	79.82	8.1	79.92	80.00	-3.1	21,365	-0.01%
2022/01/11	9	78.16	17	78.55	79.90	-8	20,931	-0.04%
2022/01/10	0	0.00	6	76.30	76.40	-6	19,839	-0.03%
2022/01/07	0	0.00	0	76.00	75.70	0	19,874	0.00%
2022/01/06	0	0.00	8	75.68	75.90	-8	19,670	-0.04%
2022/01/05	7.2	75.14	5	75.70	75.70	2.2	19,602	0.01%
2022/01/04	13	75.30	6	75.35	75.30	7	19,658	0.04%
2022/01/03	9.2	75.89	5	75.30	75.30	4.2	19,625	0.02%
2021/12/30	9	76.42	7	76.33	76.30	2	19,745	0.01%
2021/12/29	0	0.00	2	76.50	76.60	-2	19,899	-0.01%
2021/12/28	0.2	75.69	3	75.70	75.90	-2.8	19,971	-0.01%
2021/12/27	0	0.00	6	75.33	75.20	-6	20,035	-0.03%
2021/12/24	2	75.60	7.1	75.31	75.20	-5.1	20,450	-0.03%
2021/12/23	0.1	74.80	20	74.75	74.80	-19.9	20,499	-0.10%
2021/12/22	6	74.73	5	74.40	74.40	1	20,660	0.00%
2021/12/21	0	0.00	12	74.98	74.80	-12	20,663	-0.06%
2021/12/20	4	74.38	1	74.10	74.10	3	20,665	0.01%
2021/12/17	4	74.90	0	0.00	74.30	4	20,632	0.02%
2021/12/16	6	74.87	0	0.00	74.90	6	19,329	0.03%
2021/12/15	6.1	74.70	0.1	75.00	74.60	6	19,813	0.03%
2021/12/14	4	74.88	0	0.00	74.90	4	20,293	0.02%
2021/12/13	0.2	76.19	7	76.60	75.70	-6.8	20,323	-0.03%
2021/12/10	1.5	76.13	0	0.00	75.90	1.5	20,383	0.01%
2021/12/09	1	75.50	1	75.60	76.00	0	20,596	0.00%
2021/12/08	3	75.30	1	75.60	76.00	2	21,110	0.01%
2021/12/07	4.5	74.16	5.1	74.94	75.30	-0.7	20,922	0.00%
2021/12/06	3	73.40	5	74.08	74.10	-2	20,895	-0.01%
2021/12/02	12	73.88	5	73.66	73.70	7	21,136	0.03%
2021/12/01	3.1	73.84	41	73.90	74.10	-37.9	21,743	-0.17%
2021/11/30	6.5	73.42	0	0.00	73.10	6.5	22,098	0.03%
2021/11/29	4.1	73.58	1	73.20	73.50	3.1	21,815	0.01%
2021/11/26	55.3	74.34	4	74.30	74.20	51.3	21,766	0.24%
2021/11/25	4	74.40	3	74.30	74.30	1	21,798	0.00%
2021/11/24	0	0.00	1	74.60	74.40	-1	22,013	0.00%
2021/11/23	7.1	74.51	2	74.30	74.30	5.1	22,200	0.02%
2021/11/22	3.1	74.34	0	0.00	74.40	3.1	22,115	0.01%
2021/11/19	4	75.55	1	75.40	74.80	3	22,104	0.01%
2021/11/18	2	76.50	2	76.25	76.40	0	22,093	0.00%
2021/11/17	3	74.50	3.1	75.05	76.10	-0.1	22,097	0.00%
2021/11/16	7	73.69	2	73.95	74.00	5	21,727	0.02%
2021/11/15	2	74.25	1	73.70	74.00	1	21,793	0.00%
2021/11/12	4	73.45	1.3	73.24	73.30	2.7	21,758	0.01%
2021/11/11	18	73.10	0	0.00	73.00	18	21,928	0.08%
2021/11/10	24.5	73.05	0	0.00	73.00	24.5	22,005	0.11%
2021/11/09	10	73.21	2.3	73.21	73.10	7.7	21,976	0.04%
2021/11/08	1	73.30	1	73.10	73.60	0	22,005	0.00%
2021/11/05	1.6	72.16	0	0.00	72.50	1.6	22,472	0.01%
2021/11/04	3	72.57	19	72.69	72.50	-16	22,426	-0.07%
2021/11/03	2.2	72.65	0	0.00	72.70	2.2	22,518	0.01%
2021/11/02	17.1	72.85	5	72.82	72.60	12.1	22,465	0.05%
2021/11/01	4.2	73.16	2.3	73.54	73.10	1.9	22,134	0.01%
2021/10/29	13.5	73.50	8	73.55	73.60	5.5	21,917	0.03%
2021/10/28	17.1	74.61	1	74.70	74.50	16.1	21,354	0.08%
2021/10/27	8.1	74.65	0	0.00	75.00	8.1	21,533	0.04%
2021/10/26	0.3	75.42	0	75.20	75.50	0.2	21,825	0.00%
2021/10/25	3.4	74.70	0	0.00	74.80	3.4	21,970	0.02%
2021/10/22	1	74.10	1	74.50	74.10	0	22,412	0.00%
2021/10/21	0	0.00	1	74.80	74.80	-1	22,994	0.00%
2021/10/20	1	74.30	0	0.00	74.30	1	23,928	0.00%
2021/10/19	3	74.80	0	0.00	74.80	3	24,513	0.01%
2021/10/18	7.2	75.28	2	75.40	75.10	5.2	25,018	0.02%
2021/10/15	7	75.33	3	75.37	75.10	4	25,417	0.02%
2021/10/14	3	74.47	4	74.65	74.40	-1	25,773	0.00%
2021/10/13	3.1	74.24	33	74.38	74.50	-29.9	26,599	-0.11%
2021/10/12	1	74.12	0	0.00	74.80	1	27,409	0.00%
2021/10/08	0	75.50	15.3	75.31	75.30	-15.3	27,716	-0.06%
2021/10/07	2	75.85	1	76.20	75.50	1	28,192	0.00%
2021/10/06	5	74.08	6	74.73	74.70	-1	28,474	0.00%
2021/10/05	3.1	73.70	2	73.90	73.80	1.1	29,237	0.00%
2021/10/04	8	75.56	0	0.00	74.40	8	29,236	0.03%
2021/10/01	3.2	74.99	7	74.90	75.40	-3.8	29,267	-0.01%
2021/09/30	1	76.60	0	0.00	76.70	1	28,911	0.00%
2021/09/29	2.1	76.62	0	0.00	76.70	2.1	28,935	0.01%
2021/09/28	1	76.91	0	0.00	77.50	1	28,835	0.00%
2021/09/27	9.2	77.88	1	77.70	77.70	8.2	28,897	0.03%
2021/09/24	4.1	77.38	0	0.00	77.50	4.1	28,910	0.01%
2021/09/23	11	77.51	1	77.40	77.40	10	29,021	0.03%
2021/09/22	13.3	76.76	9	76.52	77.10	4.3	29,044	0.01%
2021/09/17	3	79.27	1	79.50	78.80	2	28,590	0.01%
2021/09/16	10	80.64	2	80.95	80.70	8	28,189	0.03%
2021/09/15	6.3	80.62	5	81.30	81.40	1.3	28,051	0.00%
2021/09/14	22.7	81.11	4	82.44	80.80	18.7	27,943	0.07%
2021/09/13	18	79.39	12	81.14	81.40	6	27,843	0.02%
2021/09/09	3	76.80	1	77.40	77.40	2	28,035	0.01%
2021/09/08	16.1	77.49	10	77.00	77.40	6.1	27,917	0.02%
2021/09/07	8	77.74	2	78.20	78.10	6	27,716	0.02%
2021/09/06	7.2	78.02	3	78.30	77.20	4.2	27,656	0.02%
2021/09/03	1.3	83.73	6	84.83	84.80	-4.7	27,059	-0.02%
2021/09/02	1	83.20	7	82.81	82.70	-6	26,702	-0.02%
2021/09/01	0	0.00	0.1	85.10	84.20	-0.1	26,371	0.00%
2021/08/31	5	84.36	8	84.75	85.00	-3	26,181	-0.01%
2021/08/30	0	0.00	5	84.46	84.80	-5	25,889	-0.02%
2021/08/27	4	82.15	6	82.82	83.50	-2	25,694	-0.01%
2021/08/26	0	0.00	21	80.30	81.30	-21	25,664	-0.08%
2021/08/25	0.1	80.60	5	80.50	80.80	-4.9	25,798	-0.02%
2021/08/24	1	79.90	5.1	79.80	80.40	-4.1	25,725	-0.02%
2021/08/23	1	78.40	794	78.77	79.00	-793	25,584	-3.10%	大賣/鉅額交易
2021/08/20	1	77.00	2	76.45	76.50	-1	25,472	0.00%
2021/08/18	2	77.60	2	77.60	78.00	0	25,902	0.00%
2021/08/16	32	76.20	0	0.00	76.50	32	25,957	0.12%
2021/08/13	4.1	78.20	2	78.00	78.10	2.1	26,571	0.01%
2021/08/12	2	79.25	53	78.69	78.80	-51	26,794	-0.19%
2021/08/11	531.1	77.75	470	78.77	79.20	61.1	27,129	0.23%	大買/大賣/
2021/08/10	4	76.30	2	76.40	76.00	2	27,455	0.01%
2021/08/09	1	75.10	2	75.20	76.10	-1	28,302	0.00%
2021/08/05	7	76.09	1	76.00	76.30	6	29,698	0.02%
2021/08/04	0.1	76.40	1	76.50	76.30	-0.9	31,868	0.00%
2021/08/03	0	0.00	3.8	76.16	76.40	-3.8	33,264	-0.01%
2021/08/02	1	75.40	1	75.80	76.50	0	34,382	0.00%
2021/07/30	0	0.00	1	75.30	75.00	-1	34,549	0.00%
2021/07/29	2.2	75.81	0	0.00	75.80	2.2	34,671	0.01%
2021/07/28	2	75.20	1	74.90	75.60	1	35,189	0.00%
2021/07/27	13	76.65	3	76.50	76.40	10	35,754	0.03%
2021/07/26	16.5	79.55	2	79.90	78.50	14.5	36,651	0.04%
2021/07/23	4.1	84.34	5	84.20	85.00	-0.9	35,783	0.00%
2021/07/22	6.7	83.64	6	83.47	84.10	0.7	35,413	0.00%
2021/07/21	4	81.88	11	82.05	81.80	-7	35,067	-0.02%
2021/07/20	2	81.45	52	81.51	81.50	-50	35,157	-0.14%
2021/07/19	26.5	83.88	5	83.38	83.00	21.5	34,832	0.06%
2021/07/16	2	79.95	7.1	82.17	82.90	-5.1	34,503	-0.01%
2021/07/15	50	79.64	6	79.58	79.50	44	33,951	0.13%
2021/07/14	5.1	78.34	5	77.78	78.10	0.1	33,901	0.00%
2021/07/13	2	77.05	2	77.00	76.20	0	33,916	0.00%
2021/07/12	4	77.80	10	76.62	76.10	-6	33,786	-0.02%
2021/07/09	1	74.20	0	0.00	74.20	1	33,694	0.00%
2021/07/08	4	74.48	1	74.60	74.80	3	33,692	0.01%
2021/07/07	0	0.00	20	73.40	74.00	-20	33,896	-0.06%
2021/07/05	0	0.00	1	73.60	73.90	-1	34,315	0.00%
2021/07/02	3	73.00	2	73.20	72.90	1	34,431	0.00%
2021/07/01	4	73.35	0	0.00	73.40	4	34,570	0.01%
2021/06/30	0	0.00	16	73.70	73.90	-16	34,764	-0.05%
2021/06/29	3	72.30	2	72.90	72.60	1	35,045	0.00%
2021/06/28	2	73.10	4	73.10	73.20	-2	35,424	-0.01%
2021/06/25	0	0.00	1	73.40	72.90	-1	35,800	0.00%
2021/06/24	1	71.30	1	71.70	71.90	0	35,812	0.00%
2021/06/23	1	71.20	9	71.30	71.80	-8	36,140	-0.02%
2021/06/22	3	70.50	0	0.00	70.70	3	36,335	0.01%
2021/06/21	23	70.05	0	0.00	70.00	23	36,352	0.06%
2021/06/18	16	71.62	5	71.78	71.30	11	36,089	0.03%
2021/06/17	25	72.29	3	72.10	72.30	22	35,879	0.06%
2021/06/16	10	72.62	0	0.00	72.60	10	36,428	0.03%
2021/06/15	2	73.00	0	0.00	73.00	2	36,476	0.01%
2021/06/11	1	74.00	0	0.00	73.80	1	36,693	0.00%
2021/06/10	1	73.10	0	0.00	73.80	1	36,729	0.00%
2021/06/07	3	72.80	10	73.27	73.20	-7	38,854	-0.02%
2021/06/04	0	0.00	1	72.70	72.90	-1	39,203	0.00%
2021/06/03	0	75.00	3	73.47	73.60	-3	39,914	-0.01%
2021/06/02	5	73.36	19	73.77	74.50	-14	40,087	-0.03%
2021/06/01	2	72.20	4	72.50	73.00	-2	39,920	-0.01%
2021/05/31	0	72.00	1	72.00	72.30	-1	40,115	0.00%
2021/05/28	0	0.00	6	72.05	72.00	-6	40,194	-0.01%
2021/05/27	4	70.40	1	70.30	71.60	3	40,267	0.01%
2021/05/26	3	71.77	2	71.60	71.60	1	40,456	0.00%
2021/05/24	8	71.56	1	72.00	72.00	7	41,309	0.02%
2021/05/21	40	72.94	14	72.96	72.00	26	41,400	0.06%
2021/05/20	4	70.05	2	70.35	70.20	2	40,820	0.00%
2021/05/19	6	70.52	2	71.09	70.60	4	40,702	0.01%
2021/05/18	5	70.54	6.1	70.37	71.40	-1.1	40,660	0.00%
2021/05/17	14.2	66.32	59	66.79	65.60	-44.8	40,601	-0.11%
2021/05/14	20.1	69.62	7	70.23	69.60	13.1	39,774	0.03%
2021/05/13	23	69.71	44.4	67.96	68.60	-21.4	39,246	-0.05%
2021/05/12	23.1	69.79	149.1	69.19	70.00	-126	38,421	-0.33%	大賣/鉅額交易
2021/05/11	42	76.67	25	76.37	74.80	17	36,694	0.05%
2021/05/10	122.1	72.30	38.1	74.62	76.60	84	35,260	0.24%	大買/
2021/05/07	11.1	70.77	16	70.21	70.80	-4.9	34,384	-0.01%
2021/05/06	4	69.48	0	0.00	69.60	4	34,193	0.01%
2021/05/05	2.8	67.82	0	0.00	69.50	2.8	33,736	0.01%
2021/05/04	14	67.44	25	68.30	67.40	-11	33,156	-0.03%
2021/05/03	7	70.00	17.2	70.14	68.80	-10.2	32,463	-0.03%
2021/04/29	0	0.00	16	64.39	64.20	-16	31,048	-0.05%
2021/04/28	5	65.54	0	0.00	65.10	5	30,854	0.02%
2021/04/27	3	64.40	1	64.00	64.90	2	30,724	0.01%
2021/04/26	12	63.61	10	63.46	64.10	2	30,536	0.01%
2021/04/23	0	0.00	1	61.30	61.30	-1	30,234	0.00%
2021/04/22	7	61.50	5	61.12	61.10	2	30,326	0.01%
2021/04/21	11	61.28	6	61.18	61.40	5	30,017	0.02%
2021/04/20	5	61.70	1	61.40	61.80	4	30,043	0.01%
2021/04/19	3	60.53	31.2	60.93	61.80	-28.2	30,178	-0.09%
2021/04/16	12	59.23	3	59.47	60.00	9	30,110	0.03%
2021/04/15	1	57.80	29.1	59.08	60.00	-28.1	30,284	-0.09%
2021/04/14	3	57.43	0	0.00	57.10	3	29,598	0.01%
2021/04/13	5	58.10	9	57.87	57.80	-4	29,559	-0.01%
2021/04/12	4	57.40	5	57.58	58.00	-1	29,197	0.00%
2021/04/09	8	56.36	0	0.00	56.40	8	28,971	0.03%
2021/04/08	5	57.02	4	57.13	56.90	1	28,985	0.00%
2021/04/07	24	57.21	3	57.07	57.50	21	29,180	0.07%
2021/04/06	62	57.99	2	57.40	57.30	60	28,913	0.21%
2021/04/01	6	57.60	7	57.73	57.80	-1	28,624	0.00%
2021/03/31	22	56.89	4	57.70	56.80	18	28,086	0.06%
2021/03/30	0	0.00	2	56.20	56.80	-2	27,757	-0.01%
2021/03/29	50	55.86	1.1	55.80	55.90	49	27,361	0.18%
2021/03/26	2	55.90	5	56.18	55.50	-3	27,328	-0.01%
2021/03/25	3.1	54.70	0	0.00	55.30	3.1	27,357	0.01%
2021/03/24	2	54.65	2	54.30	54.40	0	27,212	0.00%
2021/03/23	1	54.60	3	54.70	54.50	-2	27,030	-0.01%
2021/03/22	2	53.35	2	53.65	53.90	0	26,920	0.00%
2021/03/19	7.1	54.11	0	0.00	53.70	7.1	27,234	0.03%
2021/03/18	5	54.64	2.3	55.16	54.40	2.7	26,995	0.01%
2021/03/17	2	54.70	13	55.05	54.50	-11	27,457	-0.04%
2021/03/16	1	55.20	2	55.40	55.40	-1	27,420	0.00%
2021/03/15	0	0.00	7	55.90	55.50	-7	27,388	-0.03%
2021/03/12	4	54.85	6	54.95	54.90	-2	27,099	-0.01%
2021/03/11	3	56.30	15.1	55.94	55.40	-12.1	26,922	-0.04%
2021/03/10	0	0.00	4.1	53.82	54.00	-4.1	25,773	-0.02%
2021/03/09	2	53.80	19	53.49	53.70	-17	25,454	-0.07%
2021/03/08	2	52.05	20.4	51.76	52.10	-18.4	24,877	-0.07%
2021/03/05	1	50.30	2	50.65	50.80	-1	24,534	0.00%
2021/03/04	2	50.70	0	0.00	50.60	2	25,238	0.01%
2021/03/03	5	50.90	3	51.00	51.00	2	25,089	0.01%
2021/03/02	7	50.53	2	50.95	50.10	5	24,982	0.02%
2021/02/26	27	50.25	0	0.00	49.90	27	24,694	0.11%
2021/02/25	0	0.00	13	51.48	51.70	-13	23,847	-0.05%
2021/02/24	1	50.00	9	50.13	50.00	-8	23,128	-0.03%
2021/02/22	0	0.00	1	49.60	48.95	-1	22,702	0.00%
2021/02/18	11	49.60	30	49.82	49.20	-19	22,724	-0.08%
2021/02/17	6.1	48.86	17	48.97	48.90	-10.9	22,516	-0.05%
2021/02/04	0	0.00	4	47.05	47.10	-4	22,053	-0.02%
2021/02/03	4	47.35	13	47.45	47.60	-9	22,835	-0.04%
2021/02/02	0	0.00	21	47.18	47.25	-21	22,979	-0.09%
2021/02/01	0.1	45.85	0	0.00	45.95	0.1	22,665	0.00%
2021/01/29	2	45.68	0	0.00	45.55	2	22,644	0.01%
2021/01/28	2.2	46.11	0	0.00	46.20	2.2	22,410	0.01%
2021/01/26	7	46.54	1	46.65	46.50	6	22,119	0.03%
2021/01/22	0	0.00	1	46.40	46.25	-1	21,726	0.00%
2021/01/20	10	46.65	0	0.00	46.20	10	21,583	0.05%
2021/01/18	4	46.68	0	0.00	46.95	4	21,305	0.02%
2021/01/15	3	47.65	0	0.00	47.60	3	21,046	0.01%
2021/01/14	2	48.05	3	48.30	48.45	-1	20,910	0.00%
2021/01/13	0	0.00	19.5	48.16	48.30	-19.5	20,703	-0.09%
2021/01/12	5	48.05	2	48.45	47.75	3	20,349	0.01%
2021/01/11	25	47.22	4	47.76	47.40	21	19,832	0.11%
2021/01/08	10	47.30	5	47.16	47.45	5	19,420	0.03%
2021/01/07	4	46.30	2	46.10	46.20	2	18,928	0.01%
2021/01/06	4	45.95	3	46.10	45.60	1	18,827	0.01%
2021/01/05	0	0.00	5.2	46.29	46.35	-5.2	18,643	-0.03%
2021/01/04	3	46.23	2	46.33	46.25	1	18,599	0.01%
2020/12/31	4	46.86	0	0.00	46.75	4	18,506	0.02%
2020/12/30	2	46.55	32	46.84	46.90	-30	18,315	-0.16%
2020/12/28	1	45.40	0	0.00	45.55	1	18,096	0.01%
2020/12/24	0	0.00	1	45.85	45.55	-1	18,141	-0.01%
2020/12/23	0	0.00	2	44.63	44.80	-2	17,948	-0.01%
2020/12/22	2	45.18	9	45.31	44.90	-7	17,960	-0.04%
2020/12/21	16	45.44	0	0.00	45.50	16	18,211	0.09%
2020/12/18	1	46.10	0	0.00	46.00	1	18,064	0.01%
2020/12/16	1	46.25	16	46.33	46.35	-15	18,050	-0.08%
2020/12/15	19	46.01	1	45.95	45.85	18	18,040	0.10%
2020/12/14	30	47.41	27	47.22	47.30	3	17,640	0.02%
2020/12/11	11	46.98	36	47.12	47.20	-25	17,326	-0.14%
2020/12/10	0	0.00	18	45.62	45.65	-18	16,697	-0.11%
2020/12/09	0	0.00	1	44.95	45.10	-1	16,532	-0.01%
2020/12/08	1.5	45.02	0	0.00	45.40	1.5	16,584	0.01%
2020/12/07	0	0.00	6	45.35	45.60	-6	16,494	-0.04%
2020/12/04	0	0.00	3	45.00	45.15	-3	16,320	-0.02%
2020/12/03	0	0.00	3	44.70	44.45	-3	16,105	-0.02%
2020/12/02	1	44.50	0	0.00	44.55	1	15,890	0.01%
2020/11/30	1	44.30	0	0.00	44.30	1	15,570	0.01%
2020/11/26	0	0.00	4	45.56	45.60	-4	14,746	-0.03%
2020/11/25	0	0.00	2	45.15	45.15	-2	14,672	-0.01%
2020/11/24	0	0.00	3	45.60	44.95	-3	14,637	-0.02%
2020/11/23	0	0.00	9	45.42	45.50	-9	14,581	-0.06%
2020/11/20	1	44.45	8	44.58	44.90	-7	14,590	-0.05%
2020/11/19	0	0.00	5	45.50	45.25	-5	14,975	-0.03%
2020/11/17	7.5	45.58	7.1	45.60	45.55	0.4	14,877	0.00%
2020/11/16	0	0.00	0.6	45.70	45.55	-0.6	14,813	0.00%
2020/11/13	0	0.00	8	45.36	45.30	-8	14,784	-0.05%
2020/11/12	1	45.00	9	45.00	45.20	-8	14,647	-0.05%
2020/11/11	5	45.14	28	45.17	45.55	-23	14,376	-0.16%
2020/11/10	10	43.50	29	43.50	43.60	-19	13,554	-0.14%
2020/11/09	0	0.00	12	42.80	42.70	-12	13,328	-0.09%
2020/11/06	2	41.85	30	41.90	41.95	-28	13,253	-0.21%
2020/11/05	1	41.70	3	41.77	41.65	-2	13,504	-0.01%
2020/11/04	0	0.00	2	41.65	41.65	-2	13,527	-0.01%
2020/11/02	0	0.00	22	41.14	41.45	-22	13,664	-0.16%
2020/10/30	11	40.65	2	40.65	40.70	9	13,672	0.07%
2020/10/29	4	40.80	20	40.79	40.75	-16	13,549	-0.12%
2020/10/23	0	0.00	1	41.35	41.40	-1	13,717	-0.01%
2020/10/21	2	41.40	1	41.55	41.40	1	13,621	0.01%
2020/10/16	1	41.50	0	0.00	41.35	1	13,717	0.01%
2020/10/14	1	41.65	2	41.70	41.80	-1	13,725	-0.01%
2020/10/12	0	0.00	6	41.40	41.45	-6	13,601	-0.04%
2020/10/08	6	41.08	0	0.00	41.05	6	13,607	0.04%
2020/10/06	1	41.45	0	0.00	41.50	1	13,534	0.01%
2020/10/05	1	41.30	0	0.00	41.20	1	13,460	0.01%
2020/09/28	0	0.00	10	41.20	41.30	-10	13,654	-0.07%
2020/09/25	0	0.00	1	40.85	40.80	-1	13,727	-0.01%
2020/09/24	30	40.75	0	0.00	40.60	30	13,700	0.22%
2020/09/23	12	41.52	0.7	41.85	41.75	11.3	13,275	0.09%
2020/09/22	30	41.90	0	0.00	41.90	30	13,140	0.23%
2020/09/21	2	42.40	0.1	42.50	42.40	1.9	13,295	0.01%
2020/09/17	1	43.20	1	43.65	43.25	0	13,119	0.00%
2020/09/15	0	0.00	1	43.60	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	1	43.50	43.65	-1	13,087	-0.01%
2020/09/11	10.2	43.40	2.5	43.39	43.45	7.7	13,010	0.06%
2020/09/10	0	0.00	1	43.05	43.05	-1	12,965	-0.01%
2020/09/09	4	41.86	0	0.00	42.25	4	12,854	0.03%
2020/09/07	2	42.45	0	0.00	42.45	2	12,905	0.02%
2020/09/02	2	42.15	0	0.00	42.20	2	13,346	0.01%
2020/09/01	0	0.00	1	42.80	42.80	-1	13,346	-0.01%
2020/08/31	2	42.88	0	0.00	42.80	2	13,272	0.02%
2020/08/28	10	43.43	0	0.00	43.30	10	13,213	0.08%
2020/08/27	2	43.05	5	43.05	43.10	-3	13,266	-0.02%
2020/08/26	2	43.20	8	43.30	43.40	-6	13,235	-0.05%
2020/08/25	0	0.00	6	43.20	43.40	-6	13,156	-0.05%
2020/08/21	1	41.40	0	41.80	41.80	1	12,897	0.01%
2020/08/20	30	41.48	1	41.50	41.40	29	12,766	0.23%
2020/08/19	0	0.00	1	42.95	42.75	-1	12,709	-0.01%
2020/08/17	0	0.00	7	42.42	42.50	-7	12,560	-0.06%
2020/08/13	2	41.93	0	0.00	42.00	2	12,658	0.02%
2020/08/12	2	41.90	1	41.90	41.85	1	12,773	0.01%
2020/08/11	63	41.99	0	0.00	41.75	63	12,660	0.50%
2020/08/10	2	41.38	0	0.00	41.75	2	12,546	0.02%
2020/08/07	7	41.26	0	0.00	41.15	7	12,544	0.06%
2020/08/05	3.2	41.40	0	0.00	41.40	3.2	12,568	0.03%
2020/08/03	21	41.25	0	0.00	41.25	21	12,627	0.17%
2020/07/31	1	41.65	2	41.95	41.75	-1	12,603	-0.01%
2020/07/30	1	41.85	8	41.90	42.20	-7	12,463	-0.06%
2020/07/29	1	41.90	0	0.00	41.80	1	12,418	0.01%
2020/07/28	0	0.00	3	41.83	41.70	-3	12,617	-0.02%
2020/07/24	1	42.50	0	0.00	42.00	1	12,880	0.01%
2020/07/23	3	42.75	0	0.00	42.70	3	12,799	0.02%
2020/07/22	0	0.00	2	43.03	43.10	-2	12,889	-0.02%
2020/07/21	0	0.00	5.6	42.50	42.50	-5.6	12,846	-0.04%
2020/07/20	1	42.55	0	0.00	42.65	1	12,732	0.01%
2020/07/17	0	0.00	13	42.92	42.80	-13	12,866	-0.10%
2020/07/13	1	42.90	0	0.00	43.00	1	13,365	0.01%
2020/07/10	1	42.45	2	42.45	42.40	-1	13,490	-0.01%
2020/07/06	0	0.00	4	43.13	43.30	-4	13,742	-0.03%
2020/07/01	6	41.93	0	0.00	42.30	6	14,311	0.04%
2020/06/30	17	43.82	2	43.80	43.90	15	14,307	0.10%
2020/06/29	17	43.63	1	43.70	43.80	16	14,241	0.11%
2020/06/24	1	44.30	2	44.03	44.15	-1	14,247	-0.01%
2020/06/22	0	0.00	5	43.50	43.60	-5	14,552	-0.03%
2020/06/19	3	44.05	0	0.00	43.60	3	14,773	0.02%
2020/06/18	11	43.95	0	0.00	43.85	11	14,934	0.07%
2020/06/17	6	43.87	0	0.00	44.30	6	15,019	0.04%
2020/06/16	11	44.00	2	44.03	44.10	9	15,493	0.06%
2020/06/15	1	43.50	20	43.30	43.10	-19	16,095	-0.12%
2020/06/12	0	0.00	6	42.85	43.25	-6	16,407	-0.04%
2020/06/11	0	0.00	17	44.79	43.60	-17	16,848	-0.10%
2020/06/10	10	44.66	0	0.00	44.60	10	17,044	0.06%
2020/06/09	1	43.85	1	44.00	44.00	0	17,833	0.00%
2020/06/08	1	43.90	1	43.95	43.85	0	18,181	0.00%
2020/06/04	0	0.00	1	43.35	43.55	-1	18,566	-0.01%
2020/06/03	0	0.00	6	43.50	43.55	-6	18,973	-0.03%
2020/05/28	0	0.00	1	42.00	42.05	-1	18,742	-0.01%
2020/05/26	0	0.00	6	42.70	42.45	-6	18,940	-0.03%
2020/05/25	3	41.75	5	41.65	41.70	-2	18,867	-0.01%
2020/05/22	2	41.80	0	0.00	41.70	2	18,881	0.01%
2020/05/21	0	0.00	12	42.47	42.70	-12	18,910	-0.06%
2020/05/19	0	0.00	14	41.94	42.00	-14	18,690	-0.07%
2020/05/18	0	0.00	1	41.05	41.20	-1	18,448	-0.01%
2020/05/14	1	40.70	0	0.00	40.55	1	18,263	0.01%
2020/05/13	1	40.95	1	40.95	40.95	0	18,156	0.00%
2020/05/12	9	40.90	1	41.00	41.20	8	18,167	0.04%
2020/05/08	1	40.75	2	40.80	40.65	-1	18,241	-0.01%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	7	40.61	1	40.80	40.55	6	18,315	0.03%
2020/05/04	4	40.79	14	40.78	40.75	-10	18,411	-0.05%
2020/04/30	11	41.76	2	41.98	42.30	9	18,225	0.05%
2020/04/29	6	41.00	6	41.12	41.05	0	18,188	0.00%
2020/04/27	2	39.60	6	39.90	40.10	-4	18,723	-0.02%
2020/04/24	3	39.42	0	0.00	39.20	3	18,683	0.02%
2020/04/23	1	39.30	1	39.90	39.60	0	18,723	0.00%
2020/04/22	0	0.00	4	39.25	39.45	-4	18,721	-0.02%
2020/04/21	5	39.22	0	0.00	39.00	5	18,670	0.03%
2020/04/20	6	40.19	0	0.00	40.10	6	18,566	0.03%
2020/04/17	1	41.10	4	40.78	40.60	-3	18,610	-0.02%
2020/04/16	2	40.28	0	0.00	40.20	2	18,482	0.01%
2020/04/15	11	40.81	0	0.00	41.05	11	18,295	0.06%
2020/04/14	1	40.10	6	40.25	40.65	-5	18,190	-0.03%
2020/04/13	6	39.58	3	39.60	39.50	3	18,003	0.02%
2020/04/10	0	0.00	26	39.14	39.20	-26	17,881	-0.15%
2020/04/09	4	38.10	11	38.15	38.20	-7	17,767	-0.04%
2020/04/08	0	0.00	1.1	37.63	37.95	-1.1	17,642	-0.01%
2020/04/07	15	37.32	1	37.60	37.25	14	17,403	0.08%
2020/04/06	2	37.08	10	38.10	37.30	-8	17,181	-0.05%
2020/03/31	2	37.40	0	0.00	37.55	2	16,767	0.01%
2020/03/30	3	37.88	1	37.85	37.90	2	16,494	0.01%
2020/03/27	3	38.22	3	38.07	38.30	0	16,359	0.00%
2020/03/26	20	36.95	2	37.35	37.30	18	16,114	0.11%
2020/03/25	2	36.95	4	37.20	37.10	-2	16,112	-0.01%
2020/03/24	4	36.41	0	0.00	36.25	4	15,922	0.03%
2020/03/23	2	35.83	0	0.00	36.00	2	15,817	0.01%
2020/03/20	8	36.23	14	36.67	37.50	-6	15,842	-0.04%
2020/03/19	33	35.08	0	0.00	34.85	33	15,428	0.21%
2020/03/18	11	37.24	1	37.45	36.85	10	15,332	0.07%
2020/03/17	8	37.24	5	37.65	37.35	3	15,127	0.02%
2020/03/16	8	38.43	44	38.64	38.05	-36	14,810	-0.24%
2020/03/13	7.1	38.28	3	38.98	39.65	4.1	14,425	0.03%
2020/03/12	7	40.66	0	0.00	40.50	7	13,472	0.05%
2020/03/11	1	42.30	0	0.00	42.15	1	13,056	0.01%
2020/03/10	8	42.50	5	42.96	42.35	3	13,022	0.02%
2020/03/09	24	42.69	0	0.00	42.35	24	12,848	0.19%
2020/03/06	6	44.54	0	0.00	44.20	6	12,372	0.05%
2020/03/05	1	44.90	3	45.07	45.15	-2	12,347	-0.02%
2020/03/03	1.1	44.15	1	44.15	44.15	0.1	12,548	0.00%
2020/03/02	52	43.95	0	0.00	43.95	52	12,678	0.41%
2020/02/24	18	45.04	0	0.00	45.00	18	13,338	0.13%
2020/02/21	1	45.55	1	45.90	45.70	0	13,244	0.00%
2020/02/20	2	46.00	0	0.00	46.10	2	13,321	0.02%
2020/02/19	0	0.00	5	46.26	46.35	-5	13,295	-0.04%
2020/02/18	1	45.75	0	0.00	46.00	1	13,310	0.01%
2020/02/13	11	46.09	0	0.00	46.05	11	13,428	0.08%
2020/02/12	0	0.00	3	46.55	46.35	-3	13,455	-0.02%
2020/02/10	5	44.95	2	45.05	45.15	3	13,575	0.02%
2020/02/07	6	45.42	0	0.00	45.40	6	14,026	0.04%
2020/02/06	10	45.70	0	0.00	46.00	10	14,017	0.07%
2020/02/05	16	44.98	2	45.30	45.40	14	13,961	0.10%
2020/02/04	4	44.15	0	0.00	45.05	4	13,912	0.03%
2020/02/03	5	44.10	2	44.25	44.15	3	13,979	0.02%
2020/01/31	1	45.20	0	0.00	45.05	1	13,806	0.01%
2020/01/30	9	45.15	31	44.83	45.00	-22	13,719	-0.16%
2020/01/17	0	0.00	4	47.08	47.15	-4	13,064	-0.03%
2020/01/14	4	47.00	1	46.95	47.00	3	12,838	0.02%
2020/01/13	0	0.00	1	46.80	46.80	-1	12,734	-0.01%
2020/01/08	5	45.80	0	0.00	45.80	5	12,623	0.04%
2020/01/07	1	46.25	0	0.00	46.30	1	12,548	0.01%
2020/01/06	33	46.36	0	0.00	46.40	33	12,563	0.26%
2020/01/03	0	0.00	6	46.75	46.75	-6	12,558	-0.05%
2019/12/30	4	46.55	2	46.65	46.70	2	12,500	0.02%
2019/12/27	0	0.00	1	46.70	46.75	-1	12,512	-0.01%
2019/12/26	13	46.41	0	0.00	46.50	13	12,435	0.10%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/23	2	46.48	0	0.00	46.65	2	12,613	0.02%
2019/12/20	0.3	46.55	2	46.80	46.75	-1.8	12,650	-0.01%
2019/12/19	0	0.00	0.7	46.65	46.75	-0.7	12,514	-0.01%
2019/12/18	1	46.50	1	46.55	46.75	0	12,459	0.00%
2019/12/17	2	46.33	0	0.00	46.50	2	12,454	0.02%
2019/12/16	11	46.76	1	46.70	46.60	10	12,268	0.08%
2019/12/13	0	0.00	16	46.91	47.15	-16	12,136	-0.13%
2019/12/12	1	46.05	13.1	46.08	46.05	-12.1	11,685	-0.10%
2019/12/11	3	45.95	12	46.08	45.95	-9	11,598	-0.08%
2019/12/10	0.8	45.45	0.1	45.45	45.55	0.7	11,447	0.01%
2019/12/09	0	0.00	33	45.33	45.45	-33	11,404	-0.29%
2019/12/03	0	0.00	1	44.80	44.90	-1	11,512	-0.01%
2019/12/02	11	44.50	0	0.00	44.80	11	11,513	0.10%
2019/11/29	31	44.91	30	45.10	44.80	1	11,431	0.01%
2019/11/28	2	45.40	65	45.60	45.40	-63	11,208	-0.56%
2019/11/26	0	0.00	17	46.30	46.00	-17	10,945	-0.16%
2019/11/25	0	0.00	3	45.63	46.10	-3	10,286	-0.03%
2019/11/22	0	0.00	1	45.11	45.30	-1	10,034	-0.01%
2019/11/21	7	44.99	0.4	45.05	45.05	6.6	10,041	0.07%
2019/11/20	6	45.25	0	0.00	45.45	6	9,948	0.06%
2019/11/19	0	0.00	1	45.55	45.55	-1	9,880	-0.01%
2019/11/15	1	45.05	0	0.00	45.30	1	9,898	0.01%
2019/11/14	2	45.25	0	0.00	45.10	2	9,986	0.02%
2019/11/12	3	45.58	0	0.00	45.55	3	10,259	0.03%
2019/11/11	0	0.00	16	45.30	45.20	-16	10,222	-0.16%
2019/11/08	1	45.50	0	0.00	45.60	1	10,236	0.01%
2019/11/07	0	0.00	5	46.08	45.50	-5	10,148	-0.05%
2019/11/06	0	0.00	10	45.89	45.85	-10	9,873	-0.10%
2019/11/05	0.3	44.95	0	0.00	44.95	0.3	9,380	0.00%
2019/10/28	0	0.00	2.1	45.25	45.30	-2.1	9,503	-0.02%
2019/10/24	0	0.00	1	45.30	45.55	-1	9,527	-0.01%
2019/10/23	8	45.27	0	0.00	45.20	8	9,479	0.08%
2019/10/22	0	0.00	3	45.50	45.50	-3	9,502	-0.03%
2019/10/21	0	0.00	50	45.28	45.40	-50	9,511	-0.53%
2019/10/16	0	0.00	1	45.15	45.25	-1	9,499	-0.01%
2019/10/14	1	44.20	2	44.65	44.80	-1	9,512	-0.01%
2019/10/09	1	44.35	0	0.00	43.90	1	9,473	0.01%
2019/10/08	2	44.55	0	0.00	44.30	2	9,457	0.02%
2019/10/07	2	43.93	5	44.00	44.00	-3	9,406	-0.03%
2019/10/04	15	44.00	0	0.00	44.00	15	9,453	0.16%
2019/09/25	3	44.55	0	0.00	44.40	3	10,268	0.03%
2019/09/23	0	0.00	2	44.95	44.85	-2	10,504	-0.02%
2019/09/20	0	0.00	6	45.15	45.15	-6	10,806	-0.06%
2019/09/18	0	0.00	3	45.45	45.60	-3	10,735	-0.03%
2019/09/16	30	45.30	2	45.40	45.30	28	10,762	0.26%
2019/09/10	0	0.00	3	45.00	44.90	-3	10,813	-0.03%
2019/09/09	0	0.00	2	44.23	44.55	-2	10,670	-0.02%
2019/09/03	1	43.40	0	0.00	43.25	1	10,585	0.01%
2019/09/02	1	43.30	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	1	43.30	43.65	-1	10,756	-0.01%
2019/08/29	0	0.00	2	43.20	43.15	-2	10,797	-0.02%
2019/08/26	0	0.00	1	43.05	43.00	-1	10,789	-0.01%
2019/08/22	0.1	43.10	0	0.00	43.10	0.1	10,813	0.00%
2019/08/20	1	42.90	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	1	43.25	43.35	-1	11,128	-0.01%
2019/08/16	0	0.00	3	43.33	43.15	-3	11,048	-0.03%
2019/08/15	1	41.75	0	0.00	41.90	1	10,942	0.01%
2019/08/14	1	42.25	14.3	42.40	42.05	-13.3	11,055	-0.12%
2019/08/07	3	41.68	0	0.00	41.65	3	11,618	0.03%
2019/08/06	3	41.57	3	41.30	41.70	0	11,901	0.00%
2019/08/05	3	42.00	3	42.00	42.00	0	11,942	0.00%
2019/08/02	3.2	42.44	0	0.00	42.35	3.2	11,942	0.03%
2019/07/31	0.1	43.40	0	0.00	43.20	0.1	12,042	0.00%
2019/07/26	1	43.60	0	0.00	43.50	1	12,256	0.01%
2019/07/24	1.1	43.50	0	0.00	43.45	1.1	12,543	0.01%
2019/07/22	1	43.75	0	0.00	43.60	1	12,563	0.01%
2019/07/18	0	43.50	0	0.00	43.45	0	12,590	0.00%
2019/07/17	3.2	43.73	0	0.00	43.50	3.2	12,580	0.03%
2019/07/15	0.1	43.95	6	43.93	43.85	-6	12,428	-0.05%
2019/07/12	1	44.05	0	0.00	43.95	1	12,723	0.01%
2019/07/10	4	44.29	2	44.38	44.30	2	13,018	0.02%
2019/07/08	2	44.08	0	0.00	44.20	2	13,061	0.02%
2019/07/05	2	44.23	0	0.00	44.30	2	13,178	0.02%
2019/07/04	4	44.35	6	44.48	44.35	-2	13,236	-0.02%
2019/07/03	20	46.00	14	46.16	46.10	6	13,177	0.05%
2019/07/02	1	46.00	0	0.00	46.25	1	13,031	0.01%
2019/07/01	0	0.00	11	46.25	46.25	-11	12,781	-0.09%
2019/06/28	1	45.80	2	46.03	45.85	-1	12,611	-0.01%
2019/06/27	0	0.00	22	45.95	45.80	-22	12,572	-0.17%
2019/06/26	62	45.35	3	45.27	45.40	59	12,505	0.47%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	3	44.85	44.90	-3	12,607	-0.02%
2019/06/21	2	44.65	0	0.00	44.45	2	12,633	0.02%
2019/06/20	1	44.70	2	44.70	44.65	-1	12,612	-0.01%
2019/06/19	1	44.80	0	0.00	44.80	1	12,755	0.01%
2019/06/18	30	44.30	0	0.00	44.50	30	12,656	0.24%
2019/06/17	0	0.00	4	44.01	44.10	-4	12,868	-0.03%
2019/06/13	42	43.62	0	0.00	43.65	42	13,170	0.32%
2019/06/11	30	44.35	0	0.00	44.45	30	13,372	0.22%
2019/06/06	1	43.00	4	43.00	43.15	-3	13,441	-0.02%
2019/06/03	80	43.17	2	43.75	43.65	78	13,451	0.58%
2019/05/31	0	0.00	2	42.95	43.25	-2	13,432	-0.01%
2019/05/29	1	42.30	1	42.45	42.45	0	13,576	0.00%
2019/05/28	0	0.00	2	42.48	42.30	-2	13,740	-0.01%
2019/05/27	1	42.05	5	42.25	42.30	-4	13,665	-0.03%
2019/05/24	3	42.03	0	0.00	42.00	3	13,806	0.02%
2019/05/22	1	42.40	0	0.00	42.50	1	13,835	0.01%
2019/05/21	0	0.00	4	42.74	43.05	-4	13,864	-0.03%
2019/05/20	2	42.05	0	0.00	41.90	2	13,733	0.01%
2019/05/17	16	41.92	0	0.00	41.90	16	13,636	0.12%
2019/05/16	15	42.47	1	43.25	42.00	14	13,498	0.10%
2019/05/15	2	43.30	0	0.00	43.25	2	13,362	0.01%
2019/05/14	8.1	43.11	0	0.00	43.15	8.1	13,373	0.06%
2019/05/13	10	44.10	2	43.83	43.80	8	13,270	0.06%
2019/05/10	3	44.80	0	0.00	44.60	3	13,345	0.02%
2019/05/09	11	44.80	0	0.00	44.60	11	13,436	0.08%
2019/05/08	2.1	45.16	0	0.00	45.05	2.1	13,438	0.02%
2019/05/07	10	45.40	0	0.00	45.40	10	13,491	0.07%
2019/05/06	3	45.55	0	0.00	45.60	3	13,686	0.02%
2019/05/03	0	0.00	1	46.20	46.15	-1	13,628	-0.01%
2019/05/02	0	0.00	5	46.16	46.40	-5	13,506	-0.04%
2019/04/30	1	45.55	1	45.80	45.60	0	13,422	0.00%
2019/04/29	1	45.45	1	45.60	45.70	0	13,422	0.00%
2019/04/26	1	45.20	0	0.00	45.50	1	13,449	0.01%
2019/04/24	0	0.00	2	45.35	45.40	-2	13,919	-0.01%
2019/04/22	0	0.00	5	45.30	45.25	-5	14,494	-0.03%
2019/04/18	4	44.81	0	0.00	45.00	4	14,768	0.03%
2019/04/16	4	45.25	0	0.00	45.30	4	14,477	0.03%
2019/04/11	6	45.93	0	0.00	45.55	6	14,325	0.04%
2019/04/09	1	45.75	2	45.75	45.75	-1	14,189	-0.01%
2019/04/08	3	45.47	23	45.40	45.35	-20	14,074	-0.14%
2019/04/03	0	0.00	2	46.05	46.00	-2	13,801	-0.01%
2019/04/02	1	46.00	0	0.00	46.00	1	13,773	0.01%
2019/04/01	0.1	45.75	0	0.00	45.60	0.1	13,728	0.00%
2019/03/29	1	45.15	0	0.00	46.00	1	13,562	0.01%
2019/03/28	4	44.65	2	44.65	45.10	2	13,404	0.01%
2019/03/27	8	44.96	5	45.05	44.95	3	13,331	0.02%
2019/03/25	5	45.57	0	0.00	45.55	5	13,349	0.04%
2019/03/22	6	46.53	0	0.00	46.40	6	13,166	0.05%
2019/03/20	0	0.00	10	47.18	47.15	-10	13,050	-0.08%
2019/03/19	17	46.79	0	0.00	46.95	17	12,850	0.13%
2019/03/18	0	0.00	1	45.65	46.00	-1	12,664	-0.01%
2019/03/15	5	45.20	0	0.00	45.25	5	12,582	0.04%
2019/03/14	1	45.25	1	45.40	45.25	0	12,452	0.00%
2019/03/13	0	0.00	1	45.25	45.25	-1	12,434	-0.01%
2019/03/12	3	45.07	4	45.16	45.00	-1	12,423	-0.01%
2019/03/11	7	44.52	0	0.00	44.50	7	12,436	0.06%
2019/03/08	2	44.80	0	0.00	44.70	2	12,490	0.02%
2019/03/07	5	45.05	10	45.10	45.10	-5	12,623	-0.04%
2019/03/06	1	45.25	17	45.20	45.15	-16	12,732	-0.13%
2019/03/04	5	45.06	1	44.70	45.15	4	12,921	0.03%
2019/02/27	0	0.00	2	45.50	45.50	-2	12,758	-0.02%
2019/02/26	5	45.52	3	45.42	45.45	2	12,558	0.02%
2019/02/25	0	0.00	2	45.18	45.30	-2	12,239	-0.02%
2019/02/22	7	44.97	0	0.00	45.00	7	12,147	0.06%
2019/02/20	11	44.95	2	45.05	45.05	9	12,003	0.07%
2019/02/19	4	44.84	2	44.85	44.85	2	11,846	0.02%
2019/02/18	0	0.00	4	44.70	44.75	-4	11,801	-0.03%
2019/02/15	10	44.50	0	0.00	44.40	10	11,767	0.08%
2019/02/14	3	44.60	0	0.00	44.50	3	11,660	0.03%
2019/02/13	0	0.00	5.9	44.57	44.60	-5.9	11,458	-0.05%
2019/02/12	6	44.18	0	0.00	44.30	6	11,447	0.05%
2019/02/11	7	44.29	0	0.00	44.15	7	11,317	0.06%
2019/01/30	4	44.40	0	0.00	44.55	4	11,181	0.04%
2019/01/29	4	44.68	17	44.65	44.75	-13	11,121	-0.12%
2019/01/28	11	44.53	18	44.46	44.60	-7	10,954	-0.06%
2019/01/25	7	44.15	0	0.00	44.00	7	10,827	0.06%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	0	0.00	2	44.45	44.25	-2	10,710	-0.02%
2019/01/21	6	44.39	4	44.43	44.30	2	10,736	0.02%
2019/01/17	24	44.14	0	0.00	44.05	24	11,002	0.22%
2019/01/16	29	44.11	0	0.00	44.00	29	10,922	0.27%
2019/01/15	13	44.62	0	0.00	44.60	13	10,614	0.12%
2019/01/14	12	45.25	0	0.00	45.00	12	10,342	0.12%
2019/01/11	2	46.35	0	0.00	45.95	2	10,140	0.02%
2019/01/10	1	46.55	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	12	46.88	47.05	-12	10,011	-0.12%
2019/01/08	1	45.70	2	46.15	45.70	-1	9,975	-0.01%
2019/01/07	12	45.81	1	45.90	45.95	11	10,273	0.11%
2019/01/03	5	45.88	0	0.00	45.80	5	10,903	0.05%
2019/01/02	25	46.29	2	47.25	46.10	23	11,063	0.21%
2018/12/28	6	46.52	0	0.00	47.05	6	11,114	0.05%
2018/12/27	0	0.00	10	46.92	46.95	-10	11,424	-0.09%
2018/12/25	5	46.21	0	0.00	46.50	5	11,742	0.04%
2018/12/24	5	46.59	0	0.00	46.85	5	11,927	0.04%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/20	4	46.98	0	0.00	47.05	4	12,555	0.03%
2018/12/19	5	47.00	0	0.00	47.30	5	12,580	0.04%
2018/12/18	7	47.28	0	0.00	47.05	7	12,666	0.06%
2018/12/14	3	47.55	0	0.00	47.45	3	13,129	0.02%
2018/12/13	1	47.60	2	47.93	48.05	-1	13,081	-0.01%
2018/12/12	4	47.53	3	47.72	47.55	1	13,095	0.01%
2018/12/11	6	47.29	0	0.00	47.25	6	13,061	0.05%
2018/12/10	4	47.44	0	0.00	47.50	4	12,977	0.03%
2018/12/07	3	47.93	0	0.00	48.00	3	12,947	0.02%
2018/12/06	11	48.00	10	47.95	48.00	1	12,897	0.01%
2018/12/05	2	48.35	1	48.35	48.35	1	12,874	0.01%
2018/12/04	8	48.48	2	48.50	48.75	6	12,872	0.05%
2018/12/03	5	49.04	1	49.15	49.15	4	12,840	0.03%
2018/11/30	4	48.65	0	0.00	48.80	4	12,724	0.03%
2018/11/29	5	48.68	0	0.00	48.60	5	12,537	0.04%
2018/11/28	9	48.97	0	0.00	48.85	9	12,400	0.07%
2018/11/27	3	49.27	0	0.00	49.10	3	12,281	0.02%
2018/11/26	1	50.10	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%
2018/11/21	1	49.90	0	0.00	50.70	1	12,268	0.01%
2018/11/19	0	0.00	5	51.50	51.50	-5	12,437	-0.04%
2018/11/16	0	0.00	5	51.40	51.10	-5	12,391	-0.04%
2018/11/15	2	51.05	0	0.00	51.10	2	12,432	0.02%
2018/11/13	0	0.00	20	50.58	51.00	-20	12,510	-0.16%
2018/11/12	1	51.00	0	0.00	50.90	1	12,588	0.01%
2018/11/08	5	50.50	5	50.80	50.90	0	12,772	0.00%
2018/11/07	0	0.00	12.1	50.25	50.30	-12.1	12,670	-0.10%
2018/11/06	1	49.50	5	49.65	49.80	-4	12,719	-0.03%
2018/11/02	1	48.25	2	48.60	48.90	-1	12,682	-0.01%
2018/11/01	2	48.13	0	0.00	48.30	2	12,704	0.02%
2018/10/30	0	0.00	20	47.60	47.50	-20	12,580	-0.16%
2018/10/29	4	46.73	0	0.00	46.90	4	12,550	0.03%
2018/10/26	21	47.60	0	0.00	47.10	21	12,485	0.17%
2018/10/25	11	48.35	0	0.00	48.00	11	12,226	0.09%
2018/10/24	6	49.25	0	0.00	49.15	6	12,250	0.05%
2018/10/22	20	50.10	0	0.00	50.00	20	12,160	0.16%
2018/10/18	0	0.00	10	50.00	49.60	-10	12,235	-0.08%
2018/10/17	2	49.85	0	0.00	49.75	2	12,384	0.02%
2018/10/15	2	49.80	0	0.00	49.95	2	12,269	0.02%
2018/10/12	2	49.20	0	0.00	50.10	2	12,013	0.02%
2018/10/11	13	49.87	78	50.15	49.65	-65	11,865	-0.55%
2018/10/09	10	51.80	12	52.00	51.50	-2	11,377	-0.02%
2018/10/08	0	0.00	35	51.21	51.60	-35	11,184	-0.31%
2018/10/05	7	50.83	0	0.00	50.90	7	11,086	0.06%
2018/10/04	2	51.70	0	0.00	51.60	2	10,810	0.02%
2018/10/03	0	0.00	8	52.23	51.80	-8	10,746	-0.07%
2018/10/02	1	52.10	0	0.00	52.10	1	10,636	0.01%
2018/10/01	2	52.20	5	52.40	52.50	-3	10,512	-0.03%
2018/09/27	0	0.00	6	51.72	51.90	-6	10,330	-0.06%
2018/09/21	0	0.00	5	51.30	51.10	-5	10,288	-0.05%
2018/09/13	0	0.00	4	49.95	49.90	-4	10,634	-0.04%
2018/09/10	3	49.40	0	0.00	49.40	3	11,238	0.03%
2018/09/07	2	49.50	0	0.00	49.50	2	11,443	0.02%
2018/09/05	0	0.00	3	50.50	50.20	-3	11,510	-0.03%
2018/08/30	0	0.00	3	50.60	50.50	-3	11,622	-0.03%
2018/08/24	9	49.71	0	0.00	49.85	9	11,640	0.08%
2018/08/20	0	0.00	1	49.80	49.90	-1	12,047	-0.01%
2018/08/17	8	49.81	0	0.00	49.90	8	12,024	0.07%
2018/08/16	4	49.71	0	0.00	49.70	4	11,979	0.03%
2018/08/15	1	50.10	16	50.20	50.10	-15	11,943	-0.13%
2018/08/14	0	0.00	1	50.30	50.30	-1	12,078	-0.01%
2018/08/10	3	50.87	1	50.90	50.90	2	12,319	0.02%
2018/08/08	1	50.80	0	0.00	50.70	1	12,640	0.01%
2018/08/02	2	50.50	1	50.20	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	110	50.70	10	50.92	50.70	100	13,175	0.76%	大買/
2018/07/27	2	50.10	1	50.20	50.20	1	13,116	0.01%
2018/07/26	4	50.00	0	0.00	50.30	4	13,168	0.03%
2018/07/25	31	50.21	6	50.38	50.20	25	13,156	0.19%
2018/07/24	127	50.49	1	50.30	50.30	126	13,149	0.96%	大買/鉅額交易
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/19	1	51.00	1	50.80	50.80	0	13,137	0.00%
2018/07/18	1	50.90	3	50.73	50.80	-2	13,137	-0.02%
2018/07/17	1	50.70	2	50.75	50.80	-1	13,139	-0.01%
2018/07/13	0	0.00	5	50.80	51.00	-5	13,230	-0.04%
2018/07/11	2	49.95	0	0.00	50.30	2	13,360	0.01%
2018/07/09	100	50.10	0	0.00	50.10	100	13,363	0.75%
2018/07/06	13	49.32	0	0.00	49.45	13	13,375	0.10%
2018/07/05	2	49.50	0	0.00	49.80	2	13,409	0.01%
2018/07/03	7	49.97	1	50.00	50.00	6	13,638	0.04%
2018/07/02	1	51.20	11	50.57	50.30	-10	13,535	-0.07%
2018/06/28	1	50.50	11.2	50.89	50.50	-10.2	13,314	-0.08%
2018/06/27	0	0.00	10	50.60	50.50	-10	13,279	-0.08%
2018/06/26	2	51.05	0	0.00	50.90	2	13,056	0.02%
2018/06/25	23	53.37	0	0.00	53.20	23	12,832	0.18%
2018/06/20	0	0.00	21	53.90	53.70	-21	12,714	-0.17%
2018/06/14	0	0.00	1	53.10	52.90	-1	12,213	-0.01%
2018/06/11	0	0.00	6	53.80	53.70	-6	12,305	-0.05%
2018/06/07	0	0.00	3	53.30	54.00	-3	12,354	-0.02%
2018/06/06	0	0.00	2	53.35	53.30	-2	12,473	-0.02%
2018/06/05	0	0.00	2.6	52.85	53.00	-2.6	12,369	-0.02%
2018/05/31	4	51.70	1	51.80	52.10	3	12,376	0.02%
2018/05/30	25	51.74	0	0.00	51.20	25	12,242	0.20%
2018/05/29	0	0.00	1	53.20	52.80	-1	12,296	-0.01%
2018/05/28	0	0.00	1	53.40	53.30	-1	12,441	-0.01%
2018/05/25	0	0.00	20	53.50	53.10	-20	12,581	-0.16%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/23	3	53.17	4	53.63	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	15	53.57	53.70	-15	12,665	-0.12%
2018/05/18	0	0.00	8	52.93	52.90	-8	12,560	-0.06%
2018/05/17	0	0.00	8	52.64	52.50	-8	12,527	-0.06%
2018/05/16	0	0.00	5	52.10	52.20	-5	12,388	-0.04%
2018/05/15	1	51.80	3	51.60	51.20	-2	12,430	-0.02%
2018/05/14	2	51.70	2	51.80	51.80	0	12,756	0.00%
2018/05/11	1	51.50	1	51.80	51.80	0	12,840	0.00%
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/08	12	50.37	0	0.00	50.70	12	12,895	0.09%
2018/04/27	3	50.60	0	0.00	50.80	3	13,174	0.02%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	0	0.00	1	50.30	50.30	-1	13,266	-0.01%
2018/04/23	1	50.20	1	50.20	50.20	0	13,527	0.00%
2018/04/20	1	50.10	0	0.00	50.40	1	13,801	0.01%
2018/04/19	3	50.43	1	50.60	50.60	2	14,009	0.01%
2018/04/18	2	50.13	2	50.05	50.00	0	14,012	0.00%
2018/04/11	6	51.30	0	0.00	51.00	6	14,669	0.04%
2018/04/10	0	0.00	1	50.70	51.00	-1	14,659	-0.01%
2018/04/09	0	0.00	1	50.00	50.30	-1	14,670	-0.01%
2018/03/31	2	50.20	0	0.00	50.20	2	14,579	0.01%
2018/03/29	3	50.17	0	0.00	50.10	3	14,706	0.02%
2018/03/27	1	50.80	1	50.70	50.70	0	14,619	0.00%
2018/03/26	1	50.30	1	50.40	50.40	0	14,557	0.00%
2018/03/23	7	50.43	0	0.00	50.30	7	14,657	0.05%
2018/03/22	1	51.80	1	51.50	51.80	0	14,418	0.00%
2018/03/21	8	51.50	2	51.50	51.50	6	14,331	0.04%
2018/03/16	1	50.90	0	0.00	51.70	1	14,383	0.01%
2018/03/15	1	51.30	1	51.20	51.20	0	14,121	0.00%
2018/03/14	1	51.60	1	51.60	51.60	0	14,138	0.00%
2018/03/13	9	51.57	0	0.00	51.60	9	14,188	0.06%
2018/03/12	2	51.65	3	51.73	51.80	-1	14,194	-0.01%
2018/03/08	1	50.60	1	50.40	50.40	0	14,429	0.00%
2018/03/07	0	0.00	1	50.60	50.30	-1	14,758	-0.01%
2018/03/05	2	50.50	1	50.10	50.10	1	15,600	0.01%
2018/03/02	8	51.13	2	51.00	50.80	6	15,494	0.04%
2018/02/26	7	52.06	1	52.20	52.20	6	15,360	0.04%
2018/02/22	2	51.60	1	51.80	51.80	1	16,252	0.01%
2018/02/21	1	51.40	3	51.80	51.90	-2	16,922	-0.01%
2018/02/12	3	50.90	52	51.10	51.00	-49	16,782	-0.29%
2018/02/09	4	49.55	17	50.28	50.20	-13	16,786	-0.08%
2018/02/08	2	50.65	5.1	50.90	50.60	-3.1	16,607	-0.02%
2018/02/07	53	50.23	4	50.78	50.20	49	16,574	0.30%
2018/02/06	33	49.84	37	50.36	49.20	-4	16,301	-0.02%
2018/02/05	10	52.02	1	52.00	52.10	9	15,858	0.06%
2018/02/02	5	53.38	1	53.40	53.40	4	15,666	0.03%
2018/02/01	1	54.30	1	54.00	54.00	0	15,579	0.00%
2018/01/31	1	53.50	5	53.92	54.20	-4	15,496	-0.03%
2018/01/30	2	53.25	0	0.00	53.10	2	15,396	0.01%
2018/01/29	0	0.00	2	54.00	54.00	-2	15,380	-0.01%
2018/01/26	0	0.00	1	53.10	53.20	-1	15,407	-0.01%
2018/01/25	3	52.97	5	53.30	53.40	-2	15,563	-0.01%
2018/01/24	12	52.92	43	52.87	52.80	-31	15,373	-0.20%
2018/01/23	7	53.74	1	54.00	54.00	6	15,235	0.04%
2018/01/22	1	53.60	4	53.93	54.10	-3	15,357	-0.02%
2018/01/19	11	53.68	7	53.59	53.90	4	15,384	0.03%
2018/01/18	8	54.04	3	54.00	53.80	5	15,268	0.03%
2018/01/17	9	54.09	1.1	54.18	54.20	7.9	15,074	0.05%
2018/01/16	3	54.37	12	54.43	54.80	-9	14,907	-0.06%
2018/01/15	2	53.60	12	54.18	54.10	-10	14,546	-0.07%
2018/01/12	2	53.15	1	53.20	53.20	1	14,299	0.01%
2018/01/11	1	53.00	1	53.00	53.00	0	14,227	0.00%
2018/01/10	1	52.80	9	53.19	53.00	-8	14,236	-0.06%
2018/01/09	1	52.20	2	52.45	52.50	-1	14,055	-0.01%
2018/01/08	1	52.00	3	52.33	52.50	-2	13,984	-0.01%
2018/01/05	1	52.00	3	52.10	52.20	-2	13,900	-0.01%
2018/01/03	2	51.35	1	51.50	51.50	1	13,865	0.01%
2018/01/02	1	50.50	4	50.70	51.00	-3	13,535	-0.02%