富邦金 (2881)-華南永昌-斗六券商分點個股進出

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
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609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-斗六券商分點個股進出

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-斗六券商分點個股進出
華南永昌-斗六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
2024/12/11	6	91.92	0	0.00	91.60	6	18,560	0.03%
2024/12/10	1	91.50	2	91.85	92.00	-1	18,666	-0.01%
2024/12/09	6	91.83	0	0.00	91.50	6	18,901	0.03%
2024/12/06	0	0.00	11	91.99	92.00	-11	19,361	-0.06%
2024/12/05	0	0.00	2.1	91.18	91.30	-2.1	19,308	-0.01%
2024/12/04	6	90.52	0	0.00	90.60	6	19,479	0.03%
2024/12/03	0.3	90.60	2	90.65	90.90	-1.7	19,903	-0.01%
2024/12/02	0	0.00	3	89.80	89.60	-3	19,848	-0.02%
2024/11/29	1	88.40	0	0.00	88.00	1	20,072	0.00%
2024/11/28	0	0.00	0.1	89.30	88.90	-0.1	20,202	0.00%
2024/11/27	4	89.43	0	0.00	88.80	4	20,230	0.02%
2024/11/26	5	89.70	0	0.00	90.10	5	20,064	0.02%
2024/11/22	0	0.00	1	90.70	89.30	-1	20,004	0.00%
2024/11/21	13	89.51	0	0.00	89.30	13	19,779	0.07%
2024/11/20	0.1	90.40	0	0.00	90.50	0.1	19,500	0.00%
2024/11/19	2	89.80	2	90.70	91.40	0	19,195	0.00%
2024/11/18	15	90.27	1	91.80	89.80	14	19,010	0.07%
2024/11/15	1	91.00	2	91.55	91.00	-1	18,924	-0.01%
2024/11/14	2.4	90.24	0	0.00	90.30	2.4	19,385	0.01%
2024/11/13	8.5	91.43	0	0.00	91.00	8.5	19,364	0.04%
2024/11/12	5	91.70	1	92.10	91.70	4	19,422	0.02%
2024/11/11	7.5	91.69	0	0.00	91.70	7.5	19,260	0.04%
2024/11/08	1	92.40	3.4	92.69	92.90	-2.4	19,387	-0.01%
2024/11/07	0	0.00	18.8	92.00	92.20	-18.8	19,670	-0.10%
2024/11/06	1	91.40	0	0.00	91.40	1	19,744	0.01%
2024/11/05	6	91.67	6	92.10	92.30	0	19,929	0.00%
2024/11/04	0	0.00	5.8	92.00	92.30	-5.8	20,306	-0.03%
2024/11/01	12.3	89.09	0	0.00	90.40	12.3	20,761	0.06%
2024/10/30	9.3	91.27	0	0.00	90.80	9.3	20,654	0.05%
2024/10/29	2.2	91.09	0	0.00	91.60	2.2	20,802	0.01%
2024/10/25	0	0.00	1	92.10	92.20	-1	20,996	0.00%
2024/10/24	1	91.40	0	0.00	91.30	1	21,308	0.00%
2024/10/23	3	92.20	0	0.00	92.10	3	21,408	0.01%
2024/10/22	0	92.20	12	92.84	93.30	-12	21,571	-0.06%
2024/10/21	8.2	91.37	0.5	91.50	90.90	7.7	21,814	0.04%
2024/10/18	0	0.00	18.4	92.92	93.20	-18.4	22,227	-0.08%
2024/10/17	1	90.80	19	91.04	91.60	-18	22,362	-0.08%
2024/10/16	5.6	90.69	0	0.00	90.30	5.6	22,691	0.02%
2024/10/15	1	91.60	0.6	91.36	91.90	0.4	22,761	0.00%
2024/10/09	2.4	90.89	6.5	91.15	90.60	-4.1	24,140	-0.02%
2024/10/08	0.1	90.00	2	91.20	91.40	-1.9	24,555	-0.01%
2024/10/07	7.3	90.78	8	91.71	91.10	-0.7	24,614	0.00%
2024/10/04	6.2	90.05	4.3	90.02	90.10	1.9	24,759	0.01%
2024/10/01	5	90.60	0	0.00	90.70	5	24,857	0.02%
2024/09/30	7.1	91.14	0	0.00	90.40	7.1	24,899	0.03%
2024/09/27	5.6	91.92	4	92.88	91.30	1.6	25,011	0.01%
2024/09/26	5	93.48	8.1	93.38	93.00	-3.1	25,013	-0.01%
2024/09/25	3	92.87	10	93.03	93.30	-7	25,065	-0.03%
2024/09/24	1	91.90	1.2	92.50	92.60	-0.2	25,081	0.00%
2024/09/23	5	90.84	8	91.30	91.90	-3	24,959	-0.01%
2024/09/20	0	0.00	23	90.23	90.80	-23	24,779	-0.09%
2024/09/19	17	87.59	2.2	89.05	89.30	14.8	24,364	0.06%
2024/09/18	0	0.00	7	87.56	87.10	-7	24,275	-0.03%
2024/09/16	0.1	86.80	0	0.00	86.80	0.1	24,356	0.00%
2024/09/13	0	86.30	2	86.20	86.70	-2	24,457	-0.01%
2024/09/12	8	86.10	0.4	86.39	85.80	7.6	24,581	0.03%
2024/09/11	1.4	86.02	36	85.60	85.50	-34.7	24,518	-0.14%
2024/09/10	6.1	86.69	5.2	86.68	86.40	1	24,405	0.00%
2024/09/09	5.7	86.16	10	86.00	86.00	-4.3	24,202	-0.02%
2024/09/06	2.1	92.69	2.6	92.58	92.50	-0.5	23,818	0.00%
2024/09/05	0	0.00	6	92.23	92.30	-6	23,891	-0.03%
2024/09/04	31.1	90.65	5	91.30	90.50	26	23,916	0.11%
2024/09/03	10	93.28	0	0.00	93.70	10	23,666	0.04%
2024/09/02	21.3	94.58	5	93.70	94.00	16.3	23,793	0.07%
2024/08/30	0	0.00	2.2	92.10	91.90	-2.2	23,527	-0.01%
2024/08/29	9	91.29	4.4	91.77	91.30	4.6	23,260	0.02%
2024/08/28	14.4	92.00	18	91.94	92.00	-3.7	23,201	-0.02%
2024/08/27	3.2	91.59	2	91.45	92.20	1.2	23,547	0.01%
2024/08/26	0.6	91.70	2.1	91.87	91.90	-1.5	23,570	-0.01%
2024/08/23	6	88.88	1.1	88.18	89.00	4.9	23,443	0.02%
2024/08/22	6.2	87.75	0	0.00	88.10	6.2	23,449	0.03%
2024/08/21	10	88.70	7	88.84	89.20	3	23,410	0.01%
2024/08/20	1.2	89.19	0	0.00	88.80	1.2	23,578	0.01%
2024/08/19	3.6	91.36	1	91.80	90.00	2.6	23,460	0.01%
2024/08/16	1	90.00	9	92.04	92.40	-8	23,206	-0.03%
2024/08/15	3	90.03	1	89.60	89.00	2	22,631	0.01%
2024/08/14	0	0.00	19.8	89.33	89.30	-19.8	22,604	-0.09%
2024/08/13	0	0.00	24	87.36	87.50	-24	22,552	-0.11%
2024/08/12	0.1	86.60	10	87.00	86.80	-9.9	23,115	-0.04%
2024/08/09	3	85.03	22.2	85.97	86.00	-19.2	23,645	-0.08%
2024/08/08	0	0.00	2.5	83.58	83.10	-2.5	23,424	-0.01%
2024/08/07	25	81.50	25.2	82.20	82.60	-0.2	23,402	0.00%
2024/08/06	6	81.05	13.1	79.33	80.70	-7.1	23,694	-0.03%
2024/08/05	20.3	80.71	15	80.13	79.00	5.3	23,480	0.02%
2024/08/02	6.4	86.09	1	86.50	86.90	5.4	22,894	0.02%
2024/08/01	0	0.00	8	89.24	88.20	-8	22,777	-0.04%
2024/07/31	3	88.37	5.2	88.03	88.20	-2.2	22,727	-0.01%
2024/07/29	3.5	86.96	13.1	86.95	87.20	-9.6	22,530	-0.04%
2024/07/26	0	84.90	13	85.07	84.90	-13	22,333	-0.06%
2024/07/23	10.4	84.33	2.1	84.61	85.50	8.2	22,420	0.04%
2024/07/22	12.2	83.38	8	83.20	82.60	4.2	22,386	0.02%
2024/07/19	14.4	85.67	5.9	85.88	86.10	8.6	21,848	0.04%
2024/07/18	4.8	89.21	4	89.80	89.90	0.8	21,122	0.00%
2024/07/17	25.1	91.77	61	90.92	91.00	-35.9	20,524	-0.18%
2024/07/16	25	91.43	25	91.68	91.70	0	20,248	0.00%
2024/07/15	16.1	90.32	3	90.53	90.90	13.1	20,299	0.06%
2024/07/12	5	91.84	8	92.55	91.90	-3	20,058	-0.01%
2024/07/11	5.2	92.21	10.5	91.81	92.40	-5.3	19,740	-0.03%
2024/07/10	1.6	88.72	2.1	89.58	89.10	-0.4	19,336	0.00%
2024/07/09	3	86.03	2.6	85.89	86.00	0.4	18,931	0.00%
2024/07/08	4.4	85.59	94	84.95	86.00	-89.6	18,906	-0.47%
2024/07/05	0.1	84.50	90.3	84.70	84.90	-90.2	18,872	-0.48%
2024/07/04	2.1	83.51	3.2	83.79	83.70	-1.1	18,683	-0.01%
2024/07/03	0	0.00	186	82.47	83.30	-186	18,577	-1.00%	大賣/鉅額交易
2024/07/02	3	80.93	0.6	80.80	81.00	2.4	18,231	0.01%
2024/07/01	0	0.00	4	80.23	80.40	-4	18,105	-0.02%
2024/06/28	13	79.28	0	0.00	79.30	13	17,915	0.07%
2024/06/27	0.1	77.80	1	77.10	78.40	-0.9	17,595	-0.01%
2024/06/26	1.1	77.72	22	77.93	77.80	-20.9	17,536	-0.12%
2024/06/24	5	78.30	1	77.70	78.10	4	17,366	0.02%
2024/06/21	6	77.95	4	77.98	78.30	2	17,199	0.01%
2024/06/20	15.1	77.78	171	77.47	78.00	-155.9	17,088	-0.91%	大賣/鉅額交易
2024/06/19	0	0.00	3.1	77.53	77.80	-3.1	17,157	-0.02%
2024/06/18	0	0.00	6	76.60	77.00	-6	17,177	-0.03%
2024/06/17	0.5	76.00	0	0.00	76.00	0.5	17,240	0.00%
2024/06/14	0.2	76.20	2	76.40	76.90	-1.8	17,282	-0.01%
2024/06/13	1	76.30	0	0.00	76.20	1	17,306	0.01%
2024/06/12	22.2	76.28	3	76.30	76.00	19.2	17,691	0.11%
2024/06/11	1.2	77.33	9	77.60	77.30	-7.8	17,840	-0.04%
2024/06/07	2	75.50	0.1	75.80	76.00	1.9	17,717	0.01%
2024/06/06	4	74.95	30	75.06	75.20	-26	17,624	-0.15%
2024/06/05	10	73.40	1	74.10	74.00	9	17,547	0.05%
2024/06/04	0.2	73.40	2	73.25	73.60	-1.8	17,719	-0.01%
2024/06/03	0.7	73.60	1	73.70	73.80	-0.3	17,811	0.00%
2024/05/31	0	0.00	2	73.25	73.40	-2	17,793	-0.01%
2024/05/30	1	71.80	2.1	72.59	71.90	-1.1	17,416	-0.01%
2024/05/29	3.1	72.65	0.5	72.90	72.40	2.6	17,207	0.02%
2024/05/28	0.1	73.80	0	0.00	73.80	0.1	17,000	0.00%
2024/05/23	11	72.41	2	72.30	72.50	9	16,972	0.05%
2024/05/22	0	0.00	0.3	73.10	73.50	-0.3	16,921	0.00%
2024/05/21	67.2	72.69	10.7	72.69	72.90	56.5	16,866	0.33%
2024/05/20	5.2	73.76	1.4	73.69	73.80	3.8	16,774	0.02%
2024/05/17	0.1	74.30	10.2	74.89	74.60	-10.1	16,753	-0.06%
2024/05/16	0.3	74.43	28	75.29	73.90	-27.7	16,559	-0.17%
2024/05/15	1.1	73.41	32.4	72.71	73.80	-31.3	16,076	-0.19%
2024/05/14	4.1	71.15	0	0.00	71.20	4.1	15,585	0.03%
2024/05/13	1.1	71.03	0	0.00	71.50	1.1	15,535	0.01%
2024/05/10	0	0.00	16	71.58	71.80	-16	15,359	-0.10%
2024/05/09	0	0.00	1.7	70.20	69.90	-1.7	14,925	-0.01%
2024/05/08	0.1	69.60	0	0.00	69.90	0.1	14,769	0.00%
2024/05/07	0.1	69.76	17	69.91	69.90	-16.9	14,815	-0.11%
2024/05/06	0.1	69.63	25	70.09	70.00	-24.9	14,722	-0.17%
2024/05/03	0.1	69.40	0.1	69.10	69.00	0	14,643	0.00%
2024/05/02	11	69.70	0	0.00	69.00	11	14,623	0.08%
2024/04/30	0.1	69.15	2	69.40	69.10	-1.9	14,584	-0.01%
2024/04/29	11.4	68.69	1	69.50	69.40	10.4	14,502	0.07%
2024/04/26	12.3	67.53	1	67.80	67.60	11.3	14,280	0.08%
2024/04/25	7.3	66.32	0	0.00	66.40	7.3	14,183	0.05%
2024/04/24	0	0.00	3	66.90	66.80	-3	14,297	-0.02%
2024/04/23	0	0.00	5	66.36	66.30	-5	14,674	-0.03%
2024/04/22	2	65.70	2	65.90	66.20	0	14,818	0.00%
2024/04/19	28.1	65.05	2	64.60	65.00	26.1	14,682	0.18%
2024/04/18	0.4	66.00	0	0.00	66.30	0.4	14,312	0.00%
2024/04/17	17.2	65.72	0	0.00	66.00	17.2	14,158	0.12%
2024/04/16	24.1	65.78	2	65.80	65.70	22.1	14,009	0.16%
2024/04/15	1.1	67.23	0.3	67.80	67.40	0.8	13,715	0.01%
2024/04/12	6	67.83	0	68.20	67.80	6	13,827	0.04%
2024/04/11	11	68.66	0	0.00	68.40	11	13,737	0.08%
2024/04/10	0	0.00	0	69.70	69.20	0	13,540	0.00%
2024/04/09	12	68.78	1.2	69.69	70.00	10.8	13,590	0.08%
2024/04/08	3	68.60	0.2	68.70	68.70	2.8	13,482	0.02%
2024/04/03	1.2	68.91	20	68.90	68.60	-18.8	13,479	-0.14%
2024/04/02	5.1	69.24	0	0.00	69.50	5.1	13,362	0.04%
2024/03/29	9.1	69.10	0	0.00	69.70	9.1	13,366	0.07%
2024/03/28	13	69.16	43	69.20	69.30	-30	13,306	-0.23%
2024/03/26	10.1	69.10	0	0.00	69.60	10.1	13,283	0.08%
2024/03/25	2.1	69.01	0	0.00	69.00	2.1	13,373	0.02%
2024/03/22	2.2	69.87	0	0.00	69.60	2.2	13,255	0.02%
2024/03/21	0.1	70.40	65	70.59	70.70	-64.9	13,122	-0.49%
2024/03/20	21.1	69.61	2	70.00	69.60	19.1	13,290	0.14%
2024/03/19	2	69.90	0	0.00	69.80	2	13,945	0.01%
2024/03/15	0.1	69.30	0	0.00	69.60	0.1	13,747	0.00%
2024/03/14	0	0.00	47.2	70.38	70.70	-47.2	13,274	-0.36%
2024/03/13	1	69.50	40	69.90	69.90	-39	13,016	-0.30%
2024/03/12	0	0.00	1	69.50	69.70	-1	13,025	-0.01%
2024/03/08	0	0.00	4.4	69.03	69.20	-4.4	12,838	-0.03%
2024/03/07	7	67.97	9	67.50	68.10	-2	12,575	-0.02%
2024/03/06	0	0.00	2.2	67.42	67.30	-2.2	12,463	-0.02%
2024/03/05	2	67.30	8	67.35	67.30	-6	12,754	-0.05%
2024/03/04	9.2	67.52	0	0.00	67.40	9.2	12,816	0.07%
2024/03/01	2	67.60	1	67.50	67.40	1	12,878	0.01%
2024/02/29	10	66.80	2.2	68.00	68.00	7.8	12,846	0.06%
2024/02/27	2.1	67.00	0	0.00	66.90	2.1	12,588	0.02%
2024/02/26	0.1	66.50	2	66.95	66.90	-1.9	12,529	-0.02%
2024/02/23	1	66.80	10	66.80	66.60	-9	12,538	-0.07%
2024/02/22	0	0.00	4	66.40	66.50	-4	12,925	-0.03%
2024/02/21	0.7	66.20	0	0.00	66.30	0.7	13,007	0.01%
2024/02/20	0.1	66.00	0.3	66.30	66.50	-0.2	13,092	0.00%
2024/02/19	0.5	65.90	2	65.95	66.10	-1.5	13,089	-0.01%
2024/02/16	1	66.00	0	0.00	65.90	1	13,316	0.01%
2024/02/15	1	65.30	5.1	65.24	65.30	-4.1	13,218	-0.03%
2024/02/05	4	64.40	0	0.00	64.70	4	12,987	0.03%
2024/02/02	0	0.00	1	64.60	64.90	-1	12,851	-0.01%
2024/02/01	0.3	64.55	0	0.00	64.80	0.3	12,788	0.00%
2024/01/31	0	0.00	21.3	64.50	64.50	-21.3	12,743	-0.17%
2024/01/30	0.1	64.20	0.2	64.50	64.30	-0.1	12,664	0.00%
2024/01/29	0	0.00	2	64.65	64.80	-2	12,620	-0.02%
2024/01/26	0	0.00	5.3	64.78	64.80	-5.3	12,633	-0.04%
2024/01/25	1	64.50	0.2	64.40	64.60	0.8	12,627	0.01%
2024/01/24	1	64.40	0	0.00	64.40	1	12,680	0.01%
2024/01/23	0	0.00	1	63.50	63.90	-1	12,652	-0.01%
2024/01/22	2	63.30	0	0.00	63.20	2	12,692	0.02%
2024/01/19	0	0.00	1	63.00	63.00	-1	12,624	-0.01%
2024/01/18	15.2	62.22	0	0.00	62.30	15.2	12,575	0.12%
2024/01/17	4.1	62.67	0	0.00	62.30	4.1	12,378	0.03%
2024/01/16	1.1	63.31	0	0.00	63.20	1.1	12,011	0.01%
2024/01/12	2	64.10	0	0.00	64.10	2	12,266	0.02%
2024/01/11	2	63.75	0	0.00	63.90	2	12,340	0.02%
2024/01/10	0.8	63.95	3	64.10	64.00	-2.2	12,641	-0.02%
2024/01/09	21	64.19	0	0.00	64.00	21	12,669	0.17%
2024/01/08	3.4	64.27	6.2	64.42	64.10	-2.8	12,707	-0.02%
2024/01/05	0	0.00	0.1	63.40	63.20	-0.1	12,586	0.00%
2024/01/04	20	63.50	0	0.00	63.50	20	12,612	0.16%
2024/01/03	0.2	63.70	0	0.00	63.70	0.2	12,742	0.00%
2024/01/02	5	64.60	30	64.60	64.60	-25	12,604	-0.20%
2023/12/29	0	0.00	25	64.78	64.80	-25	12,693	-0.20%
2023/12/28	2	64.80	1.1	64.68	64.90	0.9	12,834	0.01%
2023/12/27	5	64.44	1.4	64.50	64.60	3.6	12,812	0.03%
2023/12/26	0	0.00	1	64.30	64.30	-1	12,796	-0.01%
2023/12/25	0	0.00	1.1	63.50	63.70	-1.1	12,845	-0.01%
2023/12/21	0.5	63.30	0	0.00	63.40	0.5	13,057	0.00%
2023/12/20	3	63.80	38	63.79	63.60	-35	13,042	-0.27%
2023/12/19	3	63.80	30	63.90	63.90	-27	13,026	-0.21%
2023/12/15	0	0.00	1	64.90	65.10	-1	13,080	-0.01%
2023/12/14	5	64.00	16.4	65.04	65.20	-11.4	12,662	-0.09%
2023/12/13	3.1	62.84	0	0.00	62.90	3.1	11,823	0.03%
2023/12/08	0.3	63.03	0	0.00	63.20	0.3	11,956	0.00%
2023/12/07	1.2	62.67	1	63.10	63.20	0.2	11,888	0.00%
2023/12/06	10	64.00	0	0.00	63.80	10	11,678	0.09%
2023/12/05	0.1	63.80	2	63.90	64.10	-1.9	11,639	-0.02%
2023/12/04	0	0.00	1	64.40	64.40	-1	11,562	-0.01%
2023/12/01	1.1	63.89	0	0.00	63.80	1.1	11,614	0.01%
2023/11/28	0	0.00	12.2	63.90	63.90	-12.2	11,377	-0.11%
2023/11/27	2	63.50	0.3	64.00	63.50	1.7	11,505	0.01%
2023/11/24	0	0.00	0.1	64.00	63.90	-0.1	11,496	0.00%
2023/11/22	0	0.00	31	64.60	64.60	-31	11,573	-0.27%
2023/11/21	0	0.00	1.4	64.87	64.90	-1.4	11,556	-0.01%
2023/11/17	0.1	63.10	1.1	63.20	63.20	-1	11,019	-0.01%
2023/11/16	0	0.00	0.2	62.80	62.90	-0.2	10,907	0.00%
2023/11/15	0	0.00	0.1	62.40	62.70	-0.1	10,849	0.00%
2023/11/13	20	61.70	4.9	61.66	61.70	15.1	10,655	0.14%
2023/11/10	10.1	61.50	0	0.00	61.50	10.1	10,782	0.09%
2023/11/09	0	61.50	0	0.00	61.70	0	11,043	0.00%
2023/11/07	0	0.00	1	61.50	61.50	-1	11,421	-0.01%
2023/11/03	2	60.90	0.2	61.00	61.30	1.8	11,525	0.02%
2023/11/02	0.5	60.80	0	60.70	60.90	0.5	11,606	0.00%
2023/10/31	0	59.90	0.1	60.10	60.10	0	11,596	0.00%
2023/10/27	0	0.00	1	60.30	60.30	-1	12,134	-0.01%
2023/10/26	30.2	59.80	0	0.00	59.60	30.2	12,483	0.24%
2023/10/25	3	60.20	0	0.00	60.00	3	12,502	0.02%
2023/10/24	9.1	59.77	5	59.70	59.90	4.1	12,831	0.03%
2023/10/23	4.3	59.95	0	0.00	59.90	4.3	12,972	0.03%
2023/10/20	14	59.60	0	0.00	60.70	14	12,837	0.11%
2023/10/19	0.2	61.20	0	0.00	61.00	0.2	12,622	0.00%
2023/10/18	2.5	61.34	1	61.20	61.40	1.5	12,692	0.01%
2023/10/17	0	0.00	25	61.20	61.30	-25	12,598	-0.20%
2023/10/16	0	0.00	0.2	61.20	61.00	-0.2	13,008	0.00%
2023/10/13	9.4	60.88	0	0.00	60.90	9.4	13,435	0.07%
2023/10/12	11.1	61.12	0	0.00	61.70	11.1	13,830	0.08%
2023/10/11	30	61.10	3	61.23	61.60	27	13,883	0.19%
2023/10/05	1.1	59.71	1	60.00	60.50	0.1	14,091	0.00%
2023/10/04	20.2	59.81	0	0.00	59.70	20.2	14,204	0.14%
2023/10/03	0.1	60.40	0	0.00	60.50	0.1	14,058	0.00%
2023/09/28	1	60.60	0	0.00	60.70	1	14,444	0.01%
2023/09/27	1.1	60.22	0	0.00	60.60	1.1	14,373	0.01%
2023/09/26	1.2	60.52	0	0.00	60.60	1.2	14,355	0.01%
2023/09/22	0.1	61.47	0	0.00	61.00	0.1	14,276	0.00%
2023/09/21	0.1	61.60	0	0.00	61.40	0.1	14,252	0.00%
2023/09/20	0.1	62.10	0	0.00	62.10	0.1	14,145	0.00%
2023/09/19	0.1	62.70	0	0.00	62.60	0.1	14,108	0.00%
2023/09/15	0	62.90	0	0.00	62.50	0	14,283	0.00%
2023/09/08	0.4	61.80	0	0.00	61.80	0.4	14,636	0.00%
2023/09/07	1	61.20	0	0.00	61.20	1	14,888	0.01%
2023/09/06	4	61.50	0	0.00	61.40	4	14,932	0.03%
2023/09/05	0.7	62.00	0	0.00	61.80	0.7	14,867	0.00%
2023/09/04	1.5	62.30	15	62.17	62.20	-13.5	15,154	-0.09%
2023/09/01	1	64.80	0.6	64.75	64.80	0.4	15,252	0.00%
2023/08/30	0	64.40	1	64.60	64.50	-1	15,332	-0.01%
2023/08/29	0	0.00	0	64.30	64.40	0	15,360	0.00%
2023/08/25	1	62.80	0	0.00	62.80	1	15,792	0.01%
2023/08/21	10	62.50	0	0.00	63.10	10	16,090	0.06%
2023/08/18	0.2	62.93	35	62.40	62.40	-34.9	16,100	-0.22%
2023/08/17	7	62.14	1	62.50	62.50	6	16,188	0.04%
2023/08/16	2	62.50	1	62.80	62.50	1	16,093	0.01%
2023/08/15	2	63.35	1	63.50	63.50	1	16,282	0.01%
2023/08/14	4.1	64.17	1	63.80	63.90	3.1	16,421	0.02%
2023/08/11	3	65.70	1	65.70	65.40	2	16,400	0.01%
2023/08/08	0	0.00	6	65.43	65.20	-6	16,380	-0.04%
2023/08/07	0	0.00	0.1	65.50	65.50	-0.1	16,382	0.00%
2023/08/04	0	0.00	1.5	64.66	64.80	-1.5	16,316	-0.01%
2023/08/02	3.1	65.14	4	65.30	65.10	-1	16,297	-0.01%
2023/08/01	0	0.00	1.2	65.70	66.50	-1.2	15,960	-0.01%
2023/07/31	2	65.50	2	65.30	65.50	0	15,665	0.00%
2023/07/28	0.5	65.40	8	65.40	65.40	-7.5	15,362	-0.05%
2023/07/27	0	0.00	3	65.30	65.50	-3	15,296	-0.02%
2023/07/26	0.4	63.90	11	64.32	64.50	-10.6	15,046	-0.07%
2023/07/25	2	63.10	0	0.00	62.90	2	15,020	0.01%
2023/07/21	1.1	62.91	0	0.00	63.00	1.1	15,021	0.01%
2023/07/20	0.1	63.60	0	0.00	63.50	0.1	14,889	0.00%
2023/07/19	4.4	64.95	34.2	64.82	64.80	-29.8	14,630	-0.20%
2023/07/18	0	0.00	251	65.62	65.60	-251	14,191	-1.77%	大賣/鉅額交易
2023/07/17	10	64.70	6.2	64.77	65.00	3.8	13,720	0.03%
2023/07/14	1.1	62.30	2	62.10	62.50	-0.9	13,211	-0.01%
2023/07/12	0	0.00	1	62.00	62.00	-1	12,912	-0.01%
2023/07/11	3	61.30	0	0.00	61.40	3	12,824	0.02%
2023/07/07	50	59.90	0	0.00	60.00	50	12,651	0.40%
2023/07/06	3	60.67	0	0.00	60.30	3	12,548	0.02%
2023/07/05	10	61.10	0	0.00	61.00	10	12,260	0.08%
2023/07/04	0	61.10	0	0.00	60.90	0	12,220	0.00%
2023/06/30	6	60.80	2	61.20	60.80	4	12,278	0.03%
2023/06/29	0	0.00	2.1	61.40	61.30	-2.1	12,180	-0.02%
2023/06/28	0	0.00	2	61.20	61.40	-2	12,081	-0.02%
2023/06/27	0	0.00	1.2	60.81	60.60	-1.2	12,038	-0.01%
2023/06/26	4	60.90	0	0.00	60.80	4	11,997	0.03%
2023/06/21	1	61.40	0	0.00	61.40	1	11,924	0.01%
2023/06/19	1	60.90	0	0.00	61.30	1	12,081	0.01%
2023/06/16	100	61.50	1	61.50	61.10	99	12,007	0.82%
2023/06/15	106	61.50	0	0.00	61.60	106	11,954	0.89%	大買/鉅額交易
2023/06/14	1	62.00	0.3	61.86	61.80	0.8	12,219	0.01%
2023/06/13	13	61.20	0.2	61.20	61.10	12.8	12,343	0.10%
2023/06/08	1	60.51	0	0.00	60.80	1	12,494	0.01%
2023/06/07	0.9	61.80	0	0.00	61.80	0.9	12,352	0.01%
2023/06/05	0	0.00	2	61.29	61.70	-2	12,299	-0.02%
2023/06/02	0.1	60.90	1	60.70	60.60	-0.9	12,012	-0.01%
2023/06/01	1	60.30	0	0.00	60.40	1	12,041	0.01%
2023/05/31	0	0.00	3	61.00	60.80	-3	11,927	-0.03%
2023/05/30	1	60.90	0	0.00	60.80	1	11,582	0.01%
2023/05/29	0	0.00	22	61.49	61.10	-22	11,633	-0.19%
2023/05/25	2.2	60.52	0	0.00	60.40	2.2	11,589	0.02%
2023/05/24	1.7	60.82	60	61.00	61.40	-58.3	11,565	-0.50%
2023/05/23	5	61.40	0	0.00	61.40	5	11,496	0.04%
2023/05/22	0	0.00	1	61.60	61.70	-1	11,417	-0.01%
2023/05/19	1	61.90	69	61.42	61.60	-68	11,470	-0.59%
2023/05/18	0	60.80	1	61.00	61.10	-1	11,160	-0.01%
2023/05/17	3	59.90	0	0.00	60.20	3	10,900	0.03%
2023/05/12	8	59.10	0	0.00	59.00	8	10,668	0.07%
2023/05/09	0	0.00	0.1	59.40	59.50	-0.1	10,632	0.00%
2023/05/02	0.2	58.80	0	0.00	58.80	0.2	11,425	0.00%
2023/04/28	0	0.00	1	59.00	59.00	-1	11,833	-0.01%
2023/04/27	0	0.00	20	57.60	57.70	-20	11,860	-0.17%
2023/04/26	61	57.22	2.1	57.51	57.80	58.9	11,935	0.49%
2023/04/21	5	57.80	0	0.00	57.90	5	12,012	0.04%
2023/04/20	5	57.80	0	0.00	57.90	5	12,097	0.04%
2023/04/19	30	58.13	0	0.00	58.20	30	12,308	0.24%
2023/04/13	0	0.00	0.1	57.30	57.40	-0.1	12,353	0.00%
2023/04/10	0	0.00	1.8	57.04	57.10	-1.8	12,282	-0.01%
2023/04/07	2	56.70	6.4	56.87	56.90	-4.4	12,277	-0.04%
2023/04/06	1	56.60	5.2	56.61	56.80	-4.2	12,256	-0.03%
2023/03/31	0	0.00	17	57.00	56.50	-17	12,223	-0.14%
2023/03/30	10	56.70	0	0.00	56.80	10	12,212	0.08%
2023/03/28	10	56.40	0	0.00	56.50	10	12,543	0.08%
2023/03/24	0	0.00	20	56.30	56.30	-20	13,079	-0.15%
2023/03/23	0	0.00	1	56.40	56.50	-1	13,077	-0.01%
2023/03/22	0.1	56.30	0	0.00	56.20	0.1	13,097	0.00%
2023/03/21	6	55.22	0	0.00	55.30	6	13,028	0.05%
2023/03/20	3.1	55.00	0	0.00	55.00	3.1	13,252	0.02%
2023/03/17	28.1	55.64	0	0.00	55.50	28.1	13,148	0.21%
2023/03/16	32.2	55.30	22.2	55.30	55.10	10.1	13,023	0.08%
2023/03/15	0	0.00	4	56.90	56.50	-4	12,799	-0.03%
2023/03/14	16.2	56.76	0	0.00	56.70	16.2	12,817	0.13%
2023/03/13	1.2	57.63	0	0.00	57.70	1.2	12,695	0.01%
2023/03/10	3.2	58.38	0	0.00	58.30	3.2	12,600	0.03%
2023/03/09	0	0.00	1	59.40	59.40	-1	12,587	-0.01%
2023/03/08	5	59.80	0	0.00	60.00	5	13,017	0.04%
2023/03/03	2	59.65	0	0.00	59.50	2	13,565	0.01%
2023/03/02	1.1	59.35	0.4	59.10	59.40	0.7	13,702	0.00%
2023/03/01	2.2	59.05	0	0.00	59.00	2.2	13,838	0.02%
2023/02/24	0	0.00	0.1	59.90	60.00	-0.1	13,752	0.00%
2023/02/22	15	59.70	1	59.60	59.90	14	13,657	0.10%
2023/02/21	0	0.00	3	60.30	60.20	-3	13,571	-0.02%
2023/02/20	10	60.06	1	60.80	60.70	9	13,746	0.07%
2023/02/17	10	60.20	0	0.00	60.30	10	13,818	0.07%
2023/02/16	1	59.70	0	0.00	59.40	1	13,941	0.01%
2023/02/15	1.2	59.70	0	0.00	59.50	1.2	14,446	0.01%
2023/02/13	0.1	58.70	0	0.00	59.50	0.1	14,449	0.00%
2023/02/10	12.1	58.89	2	58.80	58.90	10.1	14,442	0.07%
2023/02/09	1	59.10	1	59.20	59.10	0	14,470	0.00%
2023/02/06	0	0.00	10	59.10	59.40	-10	14,380	-0.07%
2023/02/03	2.7	59.89	0	0.00	59.80	2.7	14,258	0.02%
2023/02/02	20	60.00	2.1	60.44	60.50	17.9	14,283	0.13%
2023/02/01	3.1	59.74	0	0.00	60.00	3.1	14,100	0.02%
2023/01/31	1	60.20	0	0.00	60.20	1	14,018	0.01%
2023/01/30	3	60.07	1	61.30	61.00	2	13,815	0.01%
2023/01/17	2	59.85	0	0.00	59.80	2	13,454	0.01%
2023/01/16	0	0.00	22.2	59.35	59.40	-22.2	13,298	-0.17%
2023/01/13	0.1	59.20	1	58.70	58.70	-0.9	13,228	-0.01%
2023/01/12	0	0.00	22	58.79	58.90	-22	13,367	-0.16%
2023/01/11	0.8	58.30	0	0.00	58.10	0.8	13,519	0.01%
2023/01/10	0.2	58.80	0	0.00	59.20	0.2	13,552	0.00%
2023/01/09	0	0.00	7	59.26	59.60	-7	13,546	-0.05%
2023/01/06	12	58.22	1	58.30	58.50	11	13,433	0.08%
2023/01/04	0	0.00	3	56.97	57.20	-3	13,576	-0.02%
2023/01/03	1	55.50	2	55.60	56.40	-1	13,773	-0.01%
2022/12/29	2	56.10	1	56.20	56.00	1	13,846	0.01%
2022/12/28	3	56.80	0.2	56.90	56.70	2.9	13,972	0.02%
2022/12/27	0	0.00	1	57.10	57.10	-1	14,063	-0.01%
2022/12/26	1	56.90	3	56.80	56.80	-2	14,274	-0.01%
2022/12/23	2	56.20	0	0.00	56.70	2	14,784	0.01%
2022/12/22	3	56.30	2	56.50	56.80	1	15,006	0.01%
2022/12/20	9	55.58	5	55.80	56.20	4	15,379	0.03%
2022/12/19	1	56.40	0	0.00	56.60	1	15,446	0.01%
2022/12/16	14	56.20	3	56.33	56.10	11	15,360	0.07%
2022/12/15	2	56.85	6	57.28	57.30	-4	15,307	-0.03%
2022/12/14	0.1	57.60	0.1	58.00	57.50	0	15,496	0.00%
2022/12/13	0.5	57.80	1	57.50	57.60	-0.5	15,523	0.00%
2022/12/12	2	55.30	0	0.00	57.50	2	15,523	0.01%
2022/12/08	1	57.10	0	0.00	57.00	1	15,543	0.01%
2022/12/06	0	0.00	1.5	58.50	58.40	-1.5	15,598	-0.01%
2022/12/05	4	59.48	0.1	59.50	59.20	3.9	15,665	0.02%
2022/12/02	0	0.00	1	60.40	60.10	-1	15,697	-0.01%
2022/12/01	2	60.75	0	0.00	60.40	2	15,818	0.01%
2022/11/30	1	60.50	7.1	60.14	60.80	-6.1	15,651	-0.04%
2022/11/29	0	0.00	100	59.34	59.60	-100	15,187	-0.66%
2022/11/28	3	57.30	0	0.00	57.90	3	14,933	0.02%
2022/11/25	0	0.00	11	57.92	57.90	-11	14,874	-0.07%
2022/11/24	5	57.50	25.5	57.48	57.70	-20.5	14,815	-0.14%
2022/11/23	0.1	57.08	0	0.00	57.10	0.1	14,784	0.00%
2022/11/22	0	0.00	1.1	55.88	55.90	-1.1	14,719	-0.01%
2022/11/21	0.2	55.50	0.1	55.30	55.50	0.1	14,781	0.00%
2022/11/18	0	0.00	5	55.52	55.30	-5	14,865	-0.03%
2022/11/17	0	0.00	1.1	55.36	55.50	-1.1	14,939	-0.01%
2022/11/16	0	0.00	0.2	55.50	55.50	-0.2	15,000	0.00%
2022/11/15	2	55.85	4	55.93	56.40	-2	14,972	-0.01%
2022/11/14	0	0.00	6	56.08	56.30	-6	14,896	-0.04%
2022/11/11	2.1	54.69	20.2	55.06	55.50	-18	14,748	-0.12%
2022/11/09	8.5	53.58	0	0.00	53.70	8.5	14,324	0.06%
2022/11/08	16.1	53.17	1	53.00	53.20	15.1	14,272	0.11%
2022/11/07	0.6	52.80	2	52.40	52.80	-1.4	14,314	-0.01%
2022/11/04	0.3	51.50	0	0.00	51.50	0.3	14,616	0.00%
2022/11/03	0	0.00	10.1	51.61	51.70	-10.1	14,659	-0.07%
2022/11/02	2	51.80	0	0.00	51.90	2	14,696	0.01%
2022/11/01	0.5	52.00	10.2	51.89	52.00	-9.7	14,820	-0.07%
2022/10/31	1	51.20	0	0.00	51.00	1	15,003	0.01%
2022/10/28	1	51.10	0	0.00	51.50	1	15,117	0.01%
2022/10/27	13	51.20	2	51.40	51.10	11	15,265	0.07%
2022/10/26	1	50.60	4	50.60	50.40	-3	15,365	-0.02%
2022/10/25	0.1	49.80	0	0.00	49.95	0.1	15,349	0.00%
2022/10/24	0	0.00	4	50.30	49.80	-4	15,418	-0.03%
2022/10/21	8	49.61	0	0.00	49.65	8	15,610	0.05%
2022/10/20	6	49.66	0	0.00	49.95	6	16,274	0.04%
2022/10/19	1	50.50	0	0.00	50.40	1	16,593	0.01%
2022/10/18	0	0.00	1	49.55	50.50	-1	16,666	-0.01%
2022/10/17	0.3	48.05	12	48.55	48.70	-11.7	16,711	-0.07%
2022/10/14	1.1	48.76	1	48.60	48.45	0.1	16,847	0.00%
2022/10/13	12.2	48.35	0	0.00	48.15	12.2	17,060	0.07%
2022/10/12	12.1	49.24	1	49.75	49.60	11.1	17,138	0.06%
2022/10/11	3.2	49.71	4	49.75	49.50	-0.8	17,391	0.00%
2022/10/06	1	50.50	0	0.00	50.70	1	17,702	0.01%
2022/10/05	12	50.69	2.5	50.54	50.60	9.5	17,977	0.05%
2022/10/04	1	49.30	5	49.42	49.45	-4	18,198	-0.02%
2022/10/03	2.3	49.04	5	49.13	48.90	-2.7	18,097	-0.02%
2022/09/30	8	49.37	0	0.00	49.90	8	18,121	0.04%
2022/09/29	5	50.10	1	50.40	50.30	4	17,935	0.02%
2022/09/28	11	50.50	2	50.50	50.10	9	17,904	0.05%
2022/09/27	1	51.90	0	0.00	51.90	1	17,867	0.01%
2022/09/26	2.3	52.70	0	0.00	52.90	2.3	17,813	0.01%
2022/09/23	2	53.90	0.5	54.60	53.80	1.5	17,932	0.01%
2022/09/22	0.5	53.20	0	0.00	54.40	0.5	18,087	0.00%
2022/09/21	4	56.85	3	56.97	56.50	1	17,955	0.01%
2022/09/20	0.3	57.20	0	0.00	56.90	0.3	17,821	0.00%
2022/09/19	5	56.80	0	0.00	56.80	5	17,853	0.03%
2022/09/16	5	56.40	0	0.00	56.50	5	17,869	0.03%
2022/09/15	4	56.70	0	0.00	56.80	4	17,757	0.02%
2022/09/14	12.1	56.70	0	0.00	56.70	12.1	17,795	0.07%
2022/09/13	0	0.00	2.3	57.85	57.70	-2.3	17,951	-0.01%
2022/09/12	3	57.07	4	57.45	57.30	-1	18,122	-0.01%
2022/09/08	3.2	56.23	0	0.00	56.50	3.2	18,203	0.02%
2022/09/07	3.3	56.26	0	0.00	56.10	3.3	18,272	0.02%
2022/09/06	4	56.85	4	57.00	56.90	0	18,236	0.00%
2022/09/05	1	56.50	0	0.00	56.60	1	18,410	0.01%
2022/09/02	2	57.00	0	0.00	56.60	2	18,653	0.01%
2022/09/01	1.1	56.73	0	0.00	57.10	1.1	18,831	0.01%
2022/08/31	0.1	57.80	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	4.1	57.35	3	57.30	57.30	1.1	18,747	0.01%
2022/08/29	9.1	57.59	5	57.80	57.60	4.1	18,924	0.02%
2022/08/26	2	58.60	0	0.00	58.50	2	18,938	0.01%
2022/08/25	3	58.40	0	0.00	58.30	3	18,981	0.02%
2022/08/24	1	58.30	0	0.00	58.30	1	19,096	0.01%
2022/08/23	0	0.00	1	58.30	58.20	-1	20,315	0.00%
2022/08/22	1.1	58.81	2	59.00	58.80	-1	20,608	0.00%
2022/08/18	3	59.87	21	59.95	60.00	-18	21,181	-0.08%
2022/08/17	0	0.00	3	60.37	60.50	-3	21,624	-0.01%
2022/08/16	0	60.30	0	0.00	60.00	0	21,915	0.00%
2022/08/15	14	60.19	1	60.20	60.10	13	22,460	0.06%
2022/08/12	0.1	59.80	1	60.00	60.00	-0.9	22,599	0.00%
2022/08/11	12	60.07	5	59.96	59.90	7	22,914	0.03%
2022/08/10	2	58.05	0	0.00	58.20	2	23,040	0.01%
2022/08/09	1	57.80	0	0.00	57.90	1	23,536	0.00%
2022/08/08	3	57.83	5	57.84	58.10	-2	24,189	-0.01%
2022/08/05	0	0.00	10	56.90	57.00	-10	24,727	-0.04%
2022/08/04	7	56.16	2	55.95	56.00	5	25,216	0.02%
2022/08/03	2	56.05	3	56.60	56.60	-1	25,415	0.00%
2022/08/02	7	55.74	0	0.00	56.60	7	25,976	0.03%
2022/08/01	0	0.00	1	56.60	56.60	-1	26,481	0.00%
2022/07/29	2	56.05	1	56.80	56.10	1	27,374	0.00%
2022/07/28	0	0.00	2	56.45	56.30	-2	27,378	-0.01%
2022/07/27	8.6	55.31	1	55.30	55.30	7.6	27,223	0.03%
2022/07/26	22	59.14	5	59.24	59.20	17	26,627	0.06%
2022/07/25	0	0.00	2	59.05	59.20	-2	26,269	-0.01%
2022/07/22	10	58.40	1	58.70	58.40	9	26,169	0.03%
2022/07/21	4	57.65	0	0.00	58.40	4	26,216	0.02%
2022/07/20	4	58.90	2	59.40	58.10	2	26,099	0.01%
2022/07/19	26	58.86	0	0.00	58.60	26	26,050	0.10%
2022/07/18	3	59.37	3	59.30	59.60	0	25,942	0.00%
2022/07/15	7	57.54	3	57.50	57.30	4	25,728	0.02%
2022/07/14	2.5	58.14	1	58.70	58.30	1.5	25,586	0.01%
2022/07/13	1	58.80	10	57.80	58.70	-9	25,488	-0.04%
2022/07/12	23	57.08	7	55.97	55.80	16	25,377	0.06%
2022/07/11	4	58.23	0	0.00	58.20	4	25,036	0.02%
2022/07/08	1.1	58.83	0	0.00	58.90	1.1	25,076	0.00%
2022/07/07	3.1	59.65	3	58.17	59.20	0.1	24,927	0.00%
2022/07/06	2	59.30	3	58.40	58.20	-1	24,827	0.00%
2022/07/05	0.2	60.10	1	60.00	60.30	-0.8	24,783	0.00%
2022/07/04	4.4	58.00	0	0.00	57.90	4.4	24,607	0.02%
2022/07/01	2	58.90	4	58.18	58.30	-2	24,789	-0.01%
2022/06/30	2	59.80	1	60.20	59.80	1	24,569	0.00%
2022/06/29	0.1	60.90	0	0.00	60.80	0.1	24,593	0.00%
2022/06/28	1	61.50	2	61.60	61.60	-1	24,565	0.00%
2022/06/27	0	0.00	1	62.60	61.90	-1	24,701	0.00%
2022/06/24	0	0.00	1	61.90	61.90	-1	24,659	0.00%
2022/06/23	2	61.40	10	61.41	61.10	-8	24,684	-0.03%
2022/06/22	1	61.70	1	62.50	61.70	0	24,595	0.00%
2022/06/20	0	0.00	4	60.75	60.20	-4	24,679	-0.02%
2022/06/17	6	61.00	0	0.00	60.80	6	24,543	0.02%
2022/06/16	1	62.10	0	0.00	61.90	1	24,428	0.00%
2022/06/15	0	0.00	0.5	62.06	61.80	-0.5	24,586	0.00%
2022/06/14	1	61.90	0.2	62.25	62.00	0.8	24,679	0.00%
2022/06/13	2	61.80	0.1	62.30	61.80	1.9	24,582	0.01%
2022/06/09	5	63.24	0	0.00	63.40	5	24,384	0.02%
2022/06/08	0	0.00	1.1	63.81	63.80	-1.1	24,372	0.00%
2022/06/07	4	63.80	3	63.80	63.40	1	24,563	0.00%
2022/06/06	2	63.75	1.2	64.18	64.00	0.8	24,544	0.00%
2022/06/02	0	0.00	1	63.00	63.70	-1	25,130	0.00%
2022/06/01	10	63.50	3	63.80	63.60	7	25,783	0.03%
2022/05/31	2	63.70	2	63.95	64.10	0	25,952	0.00%
2022/05/30	2	63.25	14	62.53	63.20	-12	24,693	-0.05%
2022/05/27	3	60.60	1	60.90	61.30	2	24,505	0.01%
2022/05/26	3	59.97	1	60.30	59.70	2	24,455	0.01%
2022/05/25	17	59.29	1	59.40	59.50	16	24,745	0.06%
2022/05/24	12	60.40	2	60.40	60.10	10	24,729	0.04%
2022/05/23	2.1	60.57	1	60.50	60.50	1.1	24,463	0.00%
2022/05/20	0	0.00	1	61.90	61.80	-1	24,138	0.00%
2022/05/19	20.1	61.72	0	0.00	61.60	20.1	23,987	0.08%
2022/05/18	8	62.99	21.4	63.62	63.70	-13.4	23,626	-0.06%
2022/05/17	9.1	61.83	1	61.60	61.60	8.1	23,407	0.03%
2022/05/16	10.1	62.01	20	63.60	62.40	-9.9	23,070	-0.04%
2022/05/13	23.4	63.30	0	0.00	63.50	23.4	22,557	0.10%
2022/05/12	37	64.83	13	64.55	63.30	24	22,023	0.11%
2022/05/11	2	66.15	1	66.00	66.20	1	21,432	0.00%
2022/05/10	15.2	66.89	1	67.10	67.10	14.2	21,167	0.07%
2022/05/09	16.4	68.59	1	69.90	67.80	15.4	20,607	0.07%
2022/05/06	14.3	70.97	5	71.10	71.30	9.3	20,087	0.05%
2022/05/05	6.1	75.05	7.4	75.01	74.50	-1.3	19,489	-0.01%
2022/05/03	0	0.00	1	74.00	73.70	-1	19,964	-0.01%
2022/04/29	1	74.40	0.1	74.30	74.40	0.9	20,183	0.00%
2022/04/28	2	73.00	0	0.00	73.40	2	20,493	0.01%
2022/04/27	25	73.43	0	0.00	73.20	25	20,536	0.12%
2022/04/26	0	0.00	2	74.85	75.10	-2	20,477	-0.01%
2022/04/25	1.1	74.47	1.1	74.03	74.80	0	20,531	0.00%
2022/04/22	150	74.33	0	0.00	75.90	150	20,641	0.73%	大買/鉅額交易
2022/04/21	1	74.10	0	0.00	74.60	1	20,967	0.00%
2022/04/20	5	73.80	0	0.00	74.90	5	21,629	0.02%
2022/04/19	1	73.50	1	74.30	73.50	0	22,024	0.00%
2022/04/18	2	74.10	1	74.60	73.90	1	23,113	0.00%
2022/04/13	1	76.40	0	0.00	76.40	1	23,341	0.00%
2022/04/12	0	0.00	1	75.80	75.80	-1	23,389	0.00%
2022/04/11	0.1	76.40	0	0.00	76.50	0.1	23,312	0.00%
2022/04/08	10	76.00	0	0.00	76.30	10	23,313	0.04%
2022/04/07	1.3	76.99	0	0.00	76.00	1.3	23,325	0.01%
2022/04/06	0.2	76.70	0	0.00	77.50	0.2	23,191	0.00%
2022/04/01	0.2	76.80	1.1	76.91	77.10	-0.9	23,165	0.00%
2022/03/31	0	0.00	11	76.60	76.50	-11	22,973	-0.05%
2022/03/30	2	75.75	4.1	76.02	76.10	-2.1	22,906	-0.01%
2022/03/29	1.1	75.30	0	0.00	75.20	1.1	22,733	0.00%
2022/03/28	0	0.00	1	74.70	75.10	-1	22,732	0.00%
2022/03/23	5	75.68	3	76.07	75.90	2	24,044	0.01%
2022/03/22	1.2	73.82	0	0.00	74.30	1.2	23,782	0.01%
2022/03/18	2	75.00	70	74.60	74.30	-68	23,722	-0.29%
2022/03/17	30.2	74.40	3	74.57	74.80	27.2	23,610	0.12%
2022/03/16	1	72.90	0	0.00	73.10	1	23,482	0.00%
2022/03/15	4.9	72.68	0.4	72.70	72.70	4.5	23,502	0.02%
2022/03/14	1.4	73.21	1	72.90	72.70	0.4	23,667	0.00%
2022/03/11	11	73.24	0	0.00	72.70	11	23,716	0.05%
2022/03/10	35.1	73.80	10	73.79	73.80	25.1	23,731	0.11%
2022/03/09	1.2	71.67	1	72.10	71.70	0.2	23,650	0.00%
2022/03/08	21.6	70.57	1	70.00	70.60	20.6	23,509	0.09%
2022/03/07	52.8	72.12	89	71.63	71.70	-36.2	22,942	-0.16%
2022/03/04	8.1	74.63	16.1	74.68	74.40	-8	22,811	-0.03%
2022/03/02	0.1	75.73	2	75.55	75.60	-1.9	23,078	-0.01%
2022/03/01	0	0.00	3	76.10	76.20	-3	22,997	-0.01%
2022/02/25	9.2	75.10	0	0.00	75.10	9.2	22,848	0.04%
2022/02/24	5.4	75.51	1	75.50	75.90	4.4	22,426	0.02%
2022/02/23	12	76.62	0	0.00	76.50	12	22,153	0.05%
2022/02/22	6.1	76.42	0	0.00	76.50	6.1	22,435	0.03%
2022/02/21	4.2	77.31	19	77.29	77.60	-14.8	22,575	-0.07%
2022/02/18	21	77.80	0	0.00	77.80	21	23,102	0.09%
2022/02/17	0	0.00	12	78.66	78.20	-12	23,247	-0.05%
2022/02/16	1	77.30	11.2	77.67	77.80	-10.2	23,189	-0.04%
2022/02/15	12	77.10	8	77.16	76.60	4	23,115	0.02%
2022/02/14	3.6	76.16	0	0.00	76.10	3.6	23,054	0.02%
2022/02/11	136	77.00	0	0.00	77.30	136	23,073	0.59%	大買/鉅額交易
2022/02/10	302	76.92	2	77.00	77.40	300	23,110	1.30%	大買/鉅額交易
2022/02/09	42	76.90	0.1	77.10	77.10	41.9	23,163	0.18%
2022/02/08	70	77.00	1	77.10	76.80	69	23,129	0.30%
2022/02/07	4	75.53	3	77.00	77.10	1	23,051	0.00%
2022/01/25	22.1	75.49	6.1	75.19	75.50	16	23,018	0.07%
2022/01/24	13.5	75.75	1	75.70	76.50	12.5	22,773	0.05%
2022/01/21	5.9	76.88	7	76.76	76.70	-1.1	23,084	0.00%
2022/01/20	1	78.40	0	0.00	78.30	1	22,715	0.00%
2022/01/18	0.1	79.30	18	79.56	79.40	-17.9	22,617	-0.08%
2022/01/17	19	79.29	2.7	78.89	78.90	16.3	22,492	0.07%
2022/01/14	5.5	80.18	2.1	79.85	80.40	3.4	22,259	0.02%
2022/01/13	9	81.03	8.1	81.27	81.60	0.9	21,985	0.00%
2022/01/12	2.5	79.82	55.3	79.50	80.00	-52.8	21,365	-0.25%
2022/01/11	39.2	78.83	35.1	79.14	79.90	4.1	20,931	0.02%
2022/01/10	0.4	76.10	0	0.00	76.40	0.4	19,839	0.00%
2022/01/07	10	75.90	1	76.00	75.70	9	19,874	0.05%
2022/01/06	10	75.50	6	75.43	75.90	4	19,670	0.02%
2022/01/05	10	75.20	1	75.50	75.70	9	19,602	0.05%
2022/01/04	5.3	75.31	0	0.00	75.30	5.3	19,658	0.03%
2022/01/03	5	76.00	1	75.60	75.30	4	19,625	0.02%
2021/12/30	4	76.48	3	76.60	76.30	1	19,745	0.01%
2021/12/29	1	76.20	10	76.20	76.60	-9	19,899	-0.05%
2021/12/28	2.1	75.60	1.2	75.88	75.90	0.9	19,971	0.00%
2021/12/27	1	75.40	7	75.41	75.20	-6	20,035	-0.03%
2021/12/24	10.3	75.34	11	75.35	75.20	-0.7	20,450	0.00%
2021/12/23	6	74.80	0	0.00	74.80	6	20,499	0.03%
2021/12/22	8	74.48	0	0.00	74.40	8	20,660	0.04%
2021/12/21	0	0.00	4	74.98	74.80	-4	20,663	-0.02%
2021/12/20	1.2	74.22	0	0.00	74.10	1.2	20,665	0.01%
2021/12/17	13	74.95	4	74.88	74.30	9	20,632	0.04%
2021/12/16	13.2	74.69	1	74.50	74.90	12.2	19,329	0.06%
2021/12/15	66	74.61	56	74.77	74.60	10	19,813	0.05%
2021/12/14	1.2	74.95	10.3	75.00	74.90	-9.1	20,293	-0.04%
2021/12/13	7.1	76.11	4.8	76.23	75.70	2.4	20,323	0.01%
2021/12/10	1.3	76.15	7.7	76.03	75.90	-6.4	20,383	-0.03%
2021/12/09	2	75.90	14.2	75.69	76.00	-12.2	20,596	-0.06%
2021/12/08	1	75.80	6	75.50	76.00	-5	21,110	-0.02%
2021/12/07	54	75.11	4	74.40	75.30	50	20,922	0.24%
2021/12/06	1	73.91	0	0.00	74.10	1	20,895	0.00%
2021/12/03	5	74.16	0	0.00	73.90	5	21,114	0.02%
2021/12/02	1.1	73.80	17	73.62	73.70	-15.9	21,136	-0.08%
2021/12/01	10	73.80	31	74.14	74.10	-21	21,743	-0.10%
2021/11/30	1	73.50	0	0.00	73.10	1	22,098	0.00%
2021/11/29	7.3	73.54	2	73.50	73.50	5.3	21,815	0.02%
2021/11/26	6.3	74.37	1	74.20	74.20	5.3	21,766	0.02%
2021/11/25	5	74.34	0	0.00	74.30	5	21,798	0.02%
2021/11/24	2.9	74.50	0	0.00	74.40	2.9	22,013	0.01%
2021/11/23	1.1	74.60	2	74.50	74.30	-0.9	22,200	0.00%
2021/11/22	3	74.43	2	74.60	74.40	1	22,115	0.00%
2021/11/19	10	75.70	0	0.00	74.80	10	22,104	0.05%
2021/11/18	4	76.28	32	76.53	76.40	-28	22,093	-0.13%
2021/11/17	4.1	75.50	12	75.28	76.10	-7.9	22,097	-0.04%
2021/11/16	0	0.00	1	73.60	74.00	-1	21,727	0.00%
2021/11/15	5.1	73.50	0.2	74.00	74.00	4.9	21,793	0.02%
2021/11/12	1	73.50	3	73.33	73.30	-2	21,758	-0.01%
2021/11/11	6	73.38	1	73.10	73.00	5	21,928	0.02%
2021/11/10	1	72.90	3	73.10	73.00	-2	22,005	-0.01%
2021/11/09	0.1	73.30	3	73.23	73.10	-2.9	21,976	-0.01%
2021/11/08	33	73.29	5	73.44	73.60	28	22,005	0.13%
2021/11/05	5	72.20	1	72.20	72.50	4	22,472	0.02%
2021/11/04	3.7	72.62	0	0.00	72.50	3.7	22,426	0.02%
2021/11/03	7	72.70	2.9	72.77	72.70	4.1	22,518	0.02%
2021/11/02	7.4	72.65	6	72.62	72.60	1.4	22,465	0.01%
2021/11/01	4.2	73.08	24.6	73.14	73.10	-20.4	22,134	-0.09%
2021/10/29	47.6	73.56	47.4	73.54	73.60	0.2	21,917	0.00%
2021/10/28	0	0.00	3	74.40	74.50	-3	21,354	-0.01%
2021/10/27	7	74.84	0	0.00	75.00	7	21,533	0.03%
2021/10/26	0	0.00	3	75.47	75.50	-3	21,825	-0.01%
2021/10/25	0	0.00	1	74.60	74.80	-1	21,970	0.00%
2021/10/22	3	74.23	0	0.00	74.10	3	22,412	0.01%
2021/10/21	1	74.80	1	75.10	74.80	0	22,994	0.00%
2021/10/20	1	74.50	5	74.28	74.30	-4	23,928	-0.02%
2021/10/19	2	75.10	8	75.40	74.80	-6	24,513	-0.02%
2021/10/18	1	75.70	6	75.43	75.10	-5	25,018	-0.02%
2021/10/15	2	75.00	21	75.33	75.10	-19	25,417	-0.07%
2021/10/14	1	75.00	20	74.83	74.40	-19	25,773	-0.07%
2021/10/12	3	73.77	0	0.00	74.80	3	27,409	0.01%
2021/10/08	5	75.20	0	0.00	75.30	5	27,716	0.02%
2021/10/07	2	75.70	11	75.91	75.50	-9	28,192	-0.03%
2021/10/06	14.2	74.15	2	74.95	74.70	12.2	28,474	0.04%
2021/10/05	2.3	73.77	1	73.40	73.80	1.3	29,237	0.00%
2021/10/04	1	74.50	39	75.70	74.40	-38	29,236	-0.13%
2021/10/01	30	75.20	10	76.34	75.40	20	29,267	0.07%
2021/09/29	4	76.80	1	76.80	76.70	3	28,935	0.01%
2021/09/28	1	76.90	1	77.60	77.50	0	28,835	0.00%
2021/09/27	0	0.00	10	77.97	77.70	-10	28,897	-0.03%
2021/09/24	1	77.30	69	77.63	77.50	-68	28,910	-0.24%
2021/09/23	12	77.44	0	0.00	77.40	12	29,021	0.04%
2021/09/22	4.1	76.48	4	76.75	77.10	0.1	29,044	0.00%
2021/09/17	3.3	79.05	0	0.00	78.80	3.3	28,590	0.01%
2021/09/16	44	81.41	0	0.00	80.70	44	28,189	0.16%
2021/09/15	21	81.12	6	81.07	81.40	15	28,051	0.05%
2021/09/14	22	81.49	4	81.58	80.80	18	27,943	0.06%
2021/09/13	25.3	80.13	13	79.46	81.40	12.3	27,843	0.04%
2021/09/10	12	77.87	13	77.72	77.60	-1	27,755	0.00%
2021/09/09	3	76.50	1	76.50	77.40	2	28,035	0.01%
2021/09/08	6	77.00	4	77.30	77.40	2	27,917	0.01%
2021/09/07	28	77.78	6	77.85	78.10	22	27,716	0.08%
2021/09/06	42	78.31	51	77.76	77.20	-9	27,656	-0.03%
2021/09/03	51	84.80	50	84.37	84.80	1	27,059	0.00%
2021/09/02	5	83.60	1.1	83.90	82.70	3.9	26,702	0.01%
2021/09/01	20	84.65	0	0.00	84.20	20	26,371	0.08%
2021/08/31	1	84.50	0.3	84.70	85.00	0.7	26,181	0.00%
2021/08/30	0	0.00	1.3	84.04	84.80	-1.3	25,889	-0.01%
2021/08/27	0.5	83.10	2	83.40	83.50	-1.5	25,694	-0.01%
2021/08/26	0	0.00	6	80.78	81.30	-6	25,664	-0.02%
2021/08/24	0	0.00	0.9	80.12	80.40	-0.9	25,725	0.00%
2021/08/23	0	0.00	30.3	78.66	79.00	-30.3	25,584	-0.12%
2021/08/20	2	76.00	0	0.00	76.50	2	25,472	0.01%
2021/08/19	3	77.23	10	77.10	77.00	-7	26,040	-0.03%
2021/08/18	0	0.00	2.1	78.06	78.00	-2.1	25,902	-0.01%
2021/08/17	0	0.00	2	77.80	78.20	-2	26,016	-0.01%
2021/08/16	9.2	76.57	5	76.60	76.50	4.2	25,957	0.02%
2021/08/13	6.2	78.10	0	0.00	78.10	6.2	26,571	0.02%
2021/08/12	4	78.60	8	78.68	78.80	-4	26,794	-0.01%
2021/08/11	19.3	78.29	13	79.10	79.20	6.3	27,129	0.02%
2021/08/10	0	0.00	3	76.70	76.00	-3	27,455	-0.01%
2021/08/09	7	75.03	0	0.00	76.10	7	28,302	0.02%
2021/08/05	1.1	76.02	0	0.00	76.30	1.1	29,698	0.00%
2021/08/04	1	75.90	0	0.00	76.30	1	31,868	0.00%
2021/08/03	1	76.10	0	0.00	76.40	1	33,264	0.00%
2021/08/02	0	75.20	4	75.75	76.50	-4	34,382	-0.01%
2021/07/30	17	75.02	11	75.02	75.00	6	34,549	0.02%
2021/07/29	10	76.00	4	76.05	75.80	6	34,671	0.02%
2021/07/28	3	74.97	7	75.14	75.60	-4	35,189	-0.01%
2021/07/27	3.3	76.78	1.5	76.47	76.40	1.8	35,754	0.01%
2021/07/26	18	80.84	14.5	81.29	78.50	3.5	36,651	0.01%
2021/07/23	24	83.98	6.2	83.85	85.00	17.9	35,783	0.05%
2021/07/22	14	83.08	53.1	83.42	84.10	-39.1	35,413	-0.11%
2021/07/21	42	81.97	6	81.65	81.80	36	35,067	0.10%
2021/07/20	27	81.78	28	81.75	81.50	-1	35,157	0.00%
2021/07/19	23	83.31	40	84.24	83.00	-17	34,832	-0.05%
2021/07/16	57	82.76	6	81.67	82.90	51	34,503	0.15%
2021/07/15	2	79.60	11	79.72	79.50	-9	33,951	-0.03%
2021/07/14	18	77.33	0	0.00	78.10	18	33,901	0.05%
2021/07/13	6	77.25	2	76.70	76.20	4	33,916	0.01%
2021/07/12	8.3	76.40	7.1	78.06	76.10	1.2	33,786	0.00%
2021/07/09	12	74.05	1	74.40	74.20	11	33,694	0.03%
2021/07/08	8	74.88	11	75.07	74.80	-3	33,692	-0.01%
2021/07/07	0	0.00	5	74.00	74.00	-5	33,896	-0.01%
2021/07/06	3	74.00	5	74.00	73.70	-2	34,220	-0.01%
2021/07/05	0	0.00	1	73.90	73.90	-1	34,315	0.00%
2021/07/01	1	73.40	1	73.50	73.40	0	34,570	0.00%
2021/06/30	0	0.00	6	73.67	73.90	-6	34,764	-0.02%
2021/06/28	4	73.12	0	0.00	73.20	4	35,424	0.01%
2021/06/25	0	0.00	1	72.70	72.90	-1	35,800	0.00%
2021/06/23	7	71.27	0	0.00	71.80	7	36,140	0.02%
2021/06/22	3	70.70	16	70.69	70.70	-13	36,335	-0.04%
2021/06/21	3	70.23	6	69.83	70.00	-3	36,352	-0.01%
2021/06/18	13.2	71.64	5	71.68	71.30	8.2	36,089	0.02%
2021/06/17	5	72.00	2	72.10	72.30	3	35,879	0.01%
2021/06/15	2	73.10	0	0.00	73.00	2	36,476	0.01%
2021/06/11	1	73.90	0	0.00	73.80	1	36,693	0.00%
2021/06/09	9	72.99	1	73.20	72.90	8	37,125	0.02%
2021/06/07	4	72.00	15	73.00	73.20	-11	38,854	-0.03%
2021/06/04	1	72.60	35	72.81	72.90	-34	39,203	-0.09%
2021/06/03	4	73.78	0	0.00	73.60	4	39,914	0.01%
2021/06/02	0	0.00	1	73.20	74.50	-1	40,087	0.00%
2021/06/01	0	0.00	7	72.61	73.00	-7	39,920	-0.02%
2021/05/31	0	0.00	3	72.23	72.30	-3	40,115	-0.01%
2021/05/28	1	71.30	4	72.08	72.00	-3	40,194	-0.01%
2021/05/27	4	70.35	3	71.10	71.60	1	40,267	0.00%
2021/05/26	0	0.00	1	71.40	71.60	-1	40,456	0.00%
2021/05/25	1	72.10	3	71.70	71.90	-2	41,177	0.00%
2021/05/24	0.2	71.60	6	71.63	72.00	-5.8	41,309	-0.01%
2021/05/21	17	73.25	3	73.67	72.00	14	41,400	0.03%
2021/05/20	12	70.37	0	0.00	70.20	12	40,820	0.03%
2021/05/19	0	0.00	1	70.60	70.60	-1	40,702	0.00%
2021/05/18	0	0.00	27	71.07	71.40	-27	40,660	-0.07%
2021/05/17	17.1	66.43	5	65.60	65.60	12.1	40,601	0.03%
2021/05/14	8	70.08	5	69.90	69.60	3	39,774	0.01%
2021/05/13	13.2	69.45	2	67.65	68.60	11.2	39,246	0.03%
2021/05/12	23.2	70.53	23.1	70.85	70.00	0.1	38,421	0.00%
2021/05/11	93.1	74.44	4	75.75	74.80	89.1	36,694	0.24%
2021/05/10	33	76.55	8.5	75.68	76.60	24.5	35,260	0.07%
2021/05/07	1	69.80	61.3	70.28	70.80	-60.3	34,384	-0.18%
2021/05/06	5	69.68	4	70.50	69.60	1	34,193	0.00%
2021/05/05	3	69.37	11	70.22	69.50	-8	33,736	-0.02%
2021/05/04	16.1	68.47	2.3	69.61	67.40	13.8	33,156	0.04%
2021/05/03	13	70.01	32	70.03	68.80	-19	32,463	-0.06%
2021/04/28	7	65.36	0	0.00	65.10	7	30,854	0.02%
2021/04/26	3	64.10	31.2	63.60	64.10	-28.2	30,536	-0.09%
2021/04/23	0	0.00	1	61.10	61.30	-1	30,234	0.00%
2021/04/22	1	61.90	30	60.83	61.10	-29	30,326	-0.10%
2021/04/21	5	60.96	0	0.00	61.40	5	30,017	0.02%
2021/04/20	1	61.40	0	0.00	61.80	1	30,043	0.00%
2021/04/19	3	61.13	2	60.70	61.80	1	30,178	0.00%
2021/04/16	1	59.30	10	59.80	60.00	-9	30,110	-0.03%
2021/04/15	12	59.23	13	59.17	60.00	-1	30,284	0.00%
2021/04/14	11	57.35	1	57.77	57.10	10	29,598	0.03%
2021/04/13	13	58.34	2	58.15	57.80	11	29,559	0.04%
2021/04/12	32	57.96	3	57.90	58.00	29	29,197	0.10%
2021/04/09	2	56.65	3	56.50	56.40	-1	28,971	0.00%
2021/04/08	3	56.93	1	57.00	56.90	2	28,985	0.01%
2021/04/07	3	57.33	1	57.00	57.50	2	29,180	0.01%
2021/04/06	6	57.58	3	57.90	57.30	3	28,913	0.01%
2021/04/01	7	57.59	11	57.76	57.80	-4	28,624	-0.01%
2021/03/31	1	56.60	3.1	57.51	56.80	-2.1	28,086	-0.01%
2021/03/30	1	55.70	3	56.57	56.80	-2	27,757	-0.01%
2021/03/29	1	55.80	0	0.00	55.90	1	27,361	0.00%
2021/03/26	4	55.50	3	55.57	55.50	1	27,328	0.00%
2021/03/25	7	54.87	8	55.15	55.30	-1	27,357	0.00%
2021/03/24	9	54.66	2	54.20	54.40	7	27,212	0.03%
2021/03/23	1	54.50	4	54.83	54.50	-3	27,030	-0.01%
2021/03/22	2	53.75	2	54.00	53.90	0	26,920	0.00%
2021/03/19	2.1	53.46	0	0.00	53.70	2.1	27,234	0.01%
2021/03/18	2.1	55.09	0	0.00	54.40	2.1	26,995	0.01%
2021/03/17	14	54.84	4.2	54.86	54.50	9.8	27,457	0.04%
2021/03/16	4	55.40	2	55.40	55.40	2	27,420	0.01%
2021/03/15	4	55.65	0	0.00	55.50	4	27,388	0.01%
2021/03/12	2	54.80	5	54.90	54.90	-3	27,099	-0.01%
2021/03/11	2	55.35	10	55.54	55.40	-8	26,922	-0.03%
2021/03/10	0	0.00	2	53.70	54.00	-2	25,773	-0.01%
2021/03/09	11	53.58	55	53.69	53.70	-44	25,454	-0.17%
2021/03/08	0.4	52.16	4	51.70	52.10	-3.7	24,877	-0.01%
2021/03/05	1	50.10	0	0.00	50.80	1	24,534	0.00%
2021/03/04	8	50.56	4	50.60	50.60	4	25,238	0.02%
2021/03/03	4	50.80	1	50.60	51.00	3	25,089	0.01%
2021/03/02	7	51.10	10	51.00	50.10	-3	24,982	-0.01%
2021/02/26	15	50.54	7	50.76	49.90	8	24,694	0.03%
2021/02/25	14	51.51	12	51.20	51.70	2	23,847	0.01%
2021/02/24	2	49.95	16	49.97	50.00	-14	23,128	-0.06%
2021/02/23	9	49.87	17	49.60	49.75	-8	22,937	-0.03%
2021/02/22	4	49.44	0	0.00	48.95	4	22,702	0.02%
2021/02/18	1	49.20	6	49.53	49.20	-5	22,724	-0.02%
2021/02/17	11	48.34	13	49.18	48.90	-2	22,516	-0.01%
2021/02/05	1	46.90	10	46.95	46.90	-9	21,815	-0.04%
2021/02/03	0	0.00	3	47.27	47.60	-3	22,835	-0.01%
2021/02/02	1	46.70	3	47.30	47.25	-2	22,979	-0.01%
2021/02/01	1	45.45	1	45.85	45.95	0	22,665	0.00%
2021/01/29	5	45.94	7	45.57	45.55	-2	22,644	-0.01%
2021/01/28	7	46.24	0	0.00	46.20	7	22,410	0.03%
2021/01/27	1	46.75	1	46.80	46.80	0	22,191	0.00%
2021/01/26	1	46.65	22	46.58	46.50	-21	22,119	-0.09%
2021/01/25	1	46.75	4	46.98	47.40	-3	21,928	-0.01%
2021/01/22	0	0.00	10	46.40	46.25	-10	21,726	-0.05%
2021/01/21	6	46.23	0	0.00	46.20	6	21,634	0.03%
2021/01/18	8	46.83	12	46.86	46.95	-4	21,305	-0.02%
2021/01/15	2	47.73	0	0.00	47.60	2	21,046	0.01%
2021/01/14	20	48.26	6	48.35	48.45	14	20,910	0.07%
2021/01/13	20	48.10	0	0.00	48.30	20	20,703	0.10%
2021/01/12	55	48.09	51	47.72	47.75	4	20,349	0.02%
2021/01/11	21	47.72	34	47.52	47.40	-13	19,832	-0.07%
2021/01/08	22	47.46	10	47.24	47.45	12	19,420	0.06%
2021/01/07	1	46.25	0	0.00	46.20	1	18,928	0.01%
2021/01/06	6	45.88	2	46.08	45.60	4	18,827	0.02%
2021/01/05	22	46.21	2	46.35	46.35	20	18,643	0.11%
2021/01/04	9	46.14	4	46.35	46.25	5	18,599	0.03%
2020/12/31	2	46.25	11	46.72	46.75	-9	18,506	-0.05%
2020/12/30	11	46.55	12	46.01	46.90	-1	18,315	-0.01%
2020/12/29	0	0.00	0	45.55	45.50	0	17,978	0.00%
2020/12/28	1	45.30	0.6	45.52	45.55	0.4	18,096	0.00%
2020/12/25	2	45.45	7	45.51	45.50	-5	18,122	-0.03%
2020/12/24	3	45.45	0	0.00	45.55	3	18,141	0.02%
2020/12/23	4.1	44.44	2	44.80	44.80	2.1	17,948	0.01%
2020/12/22	1	45.25	0	0.00	44.90	1	17,960	0.01%
2020/12/21	3.2	45.58	1	45.20	45.50	2.2	18,211	0.01%
2020/12/18	0	0.00	1	46.10	46.00	-1	18,064	-0.01%
2020/12/15	6	45.81	0	0.00	45.85	6	18,040	0.03%
2020/12/11	11	47.20	25	47.27	47.20	-14	17,326	-0.08%
2020/12/10	1	45.65	5	45.68	45.65	-4	16,697	-0.02%
2020/12/08	0.5	45.00	3.1	44.97	45.40	-2.7	16,584	-0.02%
2020/12/07	0	0.00	10	45.45	45.60	-10	16,494	-0.06%
2020/12/04	30	44.83	6	45.15	45.15	24	16,320	0.15%
2020/12/03	3.1	44.40	0	0.00	44.45	3.1	16,105	0.02%
2020/12/02	1	44.50	0	0.00	44.55	1	15,890	0.01%
2020/12/01	1.2	44.70	1	44.70	44.80	0.2	15,675	0.00%
2020/11/30	8.1	45.10	0	0.00	44.30	8.1	15,570	0.05%
2020/11/27	0	0.00	1	45.70	45.65	-1	14,834	-0.01%
2020/11/26	0	0.00	7	45.61	45.60	-7	14,746	-0.05%
2020/11/23	2	45.30	5	45.38	45.50	-3	14,581	-0.02%
2020/11/20	4	44.44	2	44.60	44.90	2	14,590	0.01%
2020/11/19	4	45.25	1	45.60	45.25	3	14,975	0.02%
2020/11/18	1	45.40	4	45.55	45.50	-3	14,881	-0.02%
2020/11/17	3	45.40	2	45.70	45.55	1	14,877	0.01%
2020/11/16	0	0.00	3	45.43	45.55	-3	14,813	-0.02%
2020/11/13	2	44.95	4	45.30	45.30	-2	14,784	-0.01%
2020/11/12	3	44.75	4	45.23	45.20	-1	14,647	-0.01%
2020/11/11	7	44.89	18	45.05	45.55	-11	14,376	-0.08%
2020/11/10	1	43.50	1	43.50	43.60	0	13,554	0.00%
2020/11/09	0.1	42.50	1	42.70	42.70	-0.9	13,328	-0.01%
2020/11/06	0	0.00	3	41.80	41.95	-3	13,253	-0.02%
2020/11/03	0	0.00	4	41.55	41.60	-4	13,592	-0.03%
2020/11/02	0	0.00	1	40.80	41.45	-1	13,664	-0.01%
2020/10/30	3	40.65	0	0.00	40.70	3	13,672	0.02%
2020/10/28	0	0.00	3	41.20	41.35	-3	13,517	-0.02%
2020/10/27	5	41.23	0	0.00	41.30	5	13,626	0.04%
2020/10/26	6	41.50	0	0.00	41.70	6	13,648	0.04%
2020/10/21	0	0.00	5	41.45	41.40	-5	13,621	-0.04%
2020/10/14	7.6	41.72	0	0.00	41.80	7.6	13,725	0.06%
2020/10/13	20.2	41.55	0	0.00	41.45	20.2	13,582	0.15%
2020/10/12	0	0.00	1	41.45	41.45	-1	13,601	-0.01%
2020/10/08	3	41.18	4	41.05	41.05	-1	13,607	-0.01%
2020/10/07	2	41.30	0	0.00	41.15	2	13,557	0.01%
2020/10/05	4	41.43	1	41.35	41.20	3	13,460	0.02%
2020/09/30	0	0.00	2	41.80	41.90	-2	13,544	-0.01%
2020/09/29	4	41.50	0	0.00	41.65	4	13,566	0.03%
2020/09/28	0	0.00	2	41.10	41.30	-2	13,654	-0.01%
2020/09/24	7	40.62	3	40.63	40.60	4	13,700	0.03%
2020/09/23	5	41.66	1	41.50	41.75	4	13,275	0.03%
2020/09/22	3	41.90	0	0.00	41.90	3	13,140	0.02%
2020/09/21	1	42.25	0	0.00	42.40	1	13,295	0.01%
2020/09/18	1	42.85	0	0.00	42.85	1	13,252	0.01%
2020/09/16	0	0.00	1	43.75	43.75	-1	13,096	-0.01%
2020/09/14	0.2	43.60	6	43.53	43.65	-5.9	13,087	-0.04%
2020/09/11	0	0.00	4	43.38	43.45	-4	13,010	-0.03%
2020/09/10	0	0.00	2	43.00	43.05	-2	12,965	-0.02%
2020/09/09	3	41.90	0	0.00	42.25	3	12,854	0.02%
2020/09/04	0	0.00	2	42.25	42.45	-2	13,169	-0.02%
2020/09/03	2	42.30	4	42.80	42.75	-2	13,311	-0.02%
2020/09/01	1	42.55	0	0.00	42.80	1	13,346	0.01%
2020/08/25	0	0.00	7	43.13	43.40	-7	13,156	-0.05%
2020/08/21	2	41.45	0	0.00	41.80	2	12,897	0.02%
2020/08/20	3	41.42	0	0.00	41.40	3	12,766	0.02%
2020/08/19	0	0.00	1	43.15	42.75	-1	12,709	-0.01%
2020/08/18	0	0.00	2	42.45	42.55	-2	12,493	-0.02%
2020/08/17	0	0.00	1	42.30	42.50	-1	12,560	-0.01%
2020/08/13	0	0.00	1	41.95	42.00	-1	12,658	-0.01%
2020/08/12	1	41.70	1	41.75	41.85	0	12,773	0.00%
2020/08/11	5	41.86	3	42.30	41.75	2	12,660	0.02%
2020/08/10	0	0.00	3	41.72	41.75	-3	12,546	-0.02%
2020/08/07	1	41.20	0	0.00	41.15	1	12,544	0.01%
2020/08/06	0	0.00	3	41.58	41.55	-3	12,531	-0.02%
2020/08/05	0	0.00	2	41.45	41.40	-2	12,568	-0.02%
2020/08/04	1	41.25	3	41.43	41.30	-2	12,604	-0.02%
2020/08/03	2	41.38	0	0.00	41.25	2	12,627	0.02%
2020/07/31	2	41.65	0	0.00	41.75	2	12,603	0.02%
2020/07/29	1	42.10	1	42.65	41.80	0	12,418	0.00%
2020/07/28	7	41.69	1	42.00	41.70	6	12,617	0.05%
2020/07/27	11	41.97	7	41.95	41.80	4	12,746	0.03%
2020/07/24	9	42.07	0	0.00	42.00	9	12,880	0.07%
2020/07/23	6	42.68	0	0.00	42.70	6	12,799	0.05%
2020/07/22	3	42.90	2	43.10	43.10	1	12,889	0.01%
2020/07/17	0	0.00	20	42.80	42.80	-20	12,866	-0.16%
2020/07/16	5	42.95	0	0.00	42.85	5	13,060	0.04%
2020/07/14	0	0.00	1	42.75	42.70	-1	13,170	-0.01%
2020/07/13	0	0.00	2	43.10	43.00	-2	13,365	-0.01%
2020/07/10	1	42.50	0	0.00	42.40	1	13,490	0.01%
2020/07/09	6	42.95	5	43.53	42.80	1	13,702	0.01%
2020/07/08	3	43.05	3	43.33	43.10	0	13,617	0.00%
2020/07/07	20	43.20	0	0.00	43.30	20	13,722	0.15%
2020/07/06	1	43.30	4	43.16	43.30	-3	13,742	-0.02%
2020/07/03	0.1	42.80	9	42.91	42.80	-8.9	13,867	-0.06%
2020/06/30	2	43.80	2	44.00	43.90	0	14,307	0.00%
2020/06/29	0	0.00	4	43.75	43.80	-4	14,241	-0.03%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/23	2	43.80	3	43.93	44.00	-1	14,476	-0.01%
2020/06/22	2	43.40	0	0.00	43.60	2	14,552	0.01%
2020/06/18	14	43.89	0	0.00	43.85	14	14,934	0.09%
2020/06/16	0	0.00	25	44.07	44.10	-25	15,493	-0.16%
2020/06/15	21	43.29	1	43.40	43.10	20	16,095	0.12%
2020/06/12	10	43.10	0	0.00	43.25	10	16,407	0.06%
2020/06/11	7	44.55	0	0.00	43.60	7	16,848	0.04%
2020/06/08	2	43.80	10	43.80	43.85	-8	18,181	-0.04%
2020/06/03	0	0.00	12	43.50	43.55	-12	18,973	-0.06%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	2	42.83	42.50	-2	18,967	-0.01%
2020/05/28	2	42.00	0	0.00	42.05	2	18,742	0.01%
2020/05/27	0	0.00	60	42.65	42.65	-60	18,852	-0.32%
2020/05/26	0	0.00	6	42.68	42.45	-6	18,940	-0.03%
2020/05/22	3	41.78	2	41.70	41.70	1	18,881	0.01%
2020/05/21	0	0.00	10	42.40	42.70	-10	18,910	-0.05%
2020/05/19	1	41.55	6	42.08	42.00	-5	18,690	-0.03%
2020/05/18	1	41.05	0	0.00	41.20	1	18,448	0.01%
2020/05/15	0	0.00	1	41.10	41.15	-1	18,430	-0.01%
2020/05/14	0	0.00	1	40.65	40.55	-1	18,263	-0.01%
2020/05/13	0	0.00	2	40.95	40.95	-2	18,156	-0.01%
2020/05/11	50	41.20	1	41.50	41.20	49	18,225	0.27%
2020/05/08	10	40.90	1	41.05	40.65	9	18,241	0.05%
2020/05/07	4	40.70	0	0.00	40.50	4	18,279	0.02%
2020/05/05	6	40.97	0	0.00	40.65	6	18,380	0.03%
2020/05/04	4	40.58	2	40.65	40.75	2	18,411	0.01%
2020/04/30	2	42.25	17	42.00	42.30	-15	18,225	-0.08%
2020/04/29	0	0.00	17	41.24	41.05	-17	18,188	-0.09%
2020/04/27	0	0.00	25	40.18	40.10	-25	18,723	-0.13%
2020/04/22	3	38.70	0	0.00	39.45	3	18,721	0.02%
2020/04/21	6	39.35	1	39.95	39.00	5	18,670	0.03%
2020/04/20	30	40.28	0	0.00	40.10	30	18,566	0.16%
2020/04/17	6	40.54	35	41.20	40.60	-29	18,610	-0.16%
2020/04/16	6	40.22	0	0.00	40.20	6	18,482	0.03%
2020/04/15	1.3	40.89	0	0.00	41.05	1.3	18,295	0.01%
2020/04/14	0	0.00	2	40.48	40.65	-2	18,190	-0.01%
2020/04/13	32	39.53	19	39.72	39.50	13	18,003	0.07%
2020/04/10	22	39.05	3	39.23	39.20	19	17,881	0.11%
2020/04/09	1	38.20	3	38.20	38.20	-2	17,767	-0.01%
2020/04/08	0	0.00	53	38.08	37.95	-53	17,642	-0.30%
2020/04/07	2	37.10	1	37.35	37.25	1	17,403	0.01%
2020/04/06	5	37.08	0	0.00	37.30	5	17,181	0.03%
2020/04/01	1	37.30	0	0.00	37.40	1	16,908	0.01%
2020/03/31	26	37.89	0	0.00	37.55	26	16,767	0.16%
2020/03/30	11	37.53	5	37.35	37.90	6	16,494	0.04%
2020/03/27	35	38.28	28	38.16	38.30	7	16,359	0.04%
2020/03/26	22	36.98	15	37.03	37.30	7	16,114	0.04%
2020/03/25	1	37.35	3	37.23	37.10	-2	16,112	-0.01%
2020/03/24	0	0.00	30	37.10	36.25	-30	15,922	-0.19%
2020/03/23	3.1	35.75	7	36.00	36.00	-3.9	15,817	-0.02%
2020/03/20	6	35.63	2.5	36.55	37.50	3.5	15,842	0.02%
2020/03/19	4	35.31	19	35.43	34.85	-15	15,428	-0.10%
2020/03/18	1	36.70	3	37.40	36.85	-2	15,332	-0.01%
2020/03/17	3	37.08	3	37.33	37.35	0	15,127	0.00%
2020/03/16	10	38.82	0	0.00	38.05	10	14,810	0.07%
2020/03/13	6	38.02	0	0.00	39.65	6	14,425	0.04%
2020/03/12	2	40.78	1	40.60	40.50	1	13,472	0.01%
2020/03/11	1	42.35	0	0.00	42.15	1	13,056	0.01%
2020/03/10	12.4	42.62	5	43.00	42.35	7.4	13,022	0.06%
2020/03/09	33	42.69	5	42.40	42.35	28	12,848	0.22%
2020/03/06	3	44.27	0	0.00	44.20	3	12,372	0.02%
2020/03/04	0	0.00	1	44.00	44.45	-1	12,451	-0.01%
2020/03/02	2	44.10	1	44.15	43.95	1	12,678	0.01%
2020/02/27	1	44.40	3	44.35	44.45	-2	13,147	-0.02%
2020/02/26	2	44.45	0	0.00	44.70	2	13,411	0.01%
2020/02/25	1	44.55	0	0.00	44.95	1	13,301	0.01%
2020/02/24	11	45.03	0	0.00	45.00	11	13,338	0.08%
2020/02/21	0	0.00	2	45.90	45.70	-2	13,244	-0.02%
2020/02/19	0	0.00	2	46.30	46.35	-2	13,295	-0.02%
2020/02/17	20	45.75	0	0.00	45.95	20	13,316	0.15%
2020/02/12	2	46.43	1	46.55	46.35	1	13,455	0.01%
2020/02/11	0	0.00	3	45.90	46.00	-3	13,347	-0.02%
2020/02/10	0	0.00	2	45.00	45.15	-2	13,575	-0.01%
2020/02/07	3	45.40	0	0.00	45.40	3	14,026	0.02%
2020/02/06	0	0.00	1	45.75	46.00	-1	14,017	-0.01%
2020/02/05	5	45.40	27	45.23	45.40	-22	13,961	-0.16%
2020/02/04	3	44.67	0	0.00	45.05	3	13,912	0.02%
2020/02/03	12	44.25	3	43.95	44.15	9	13,979	0.06%
2020/01/31	9	45.06	0	0.00	45.05	9	13,806	0.07%
2020/01/30	1	45.35	3	45.20	45.00	-2	13,719	-0.01%
2020/01/13	0	0.00	12	46.83	46.80	-12	12,734	-0.09%
2020/01/06	1	46.35	0	0.00	46.40	1	12,563	0.01%
2020/01/03	0	0.00	72	46.77	46.75	-72	12,558	-0.57%
2020/01/02	3	46.42	3	46.45	46.45	0	12,533	0.00%
2019/12/31	0	0.00	1	46.60	46.40	-1	12,504	-0.01%
2019/12/27	1	46.55	11	46.74	46.75	-10	12,512	-0.08%
2019/12/25	3	46.35	0	0.00	46.45	3	12,509	0.02%
2019/12/23	6	46.41	12	46.54	46.65	-6	12,613	-0.05%
2019/12/20	5	46.50	6	46.55	46.75	-1	12,650	-0.01%
2019/12/19	0	0.00	0.1	46.65	46.75	-0.1	12,514	0.00%
2019/12/18	0	0.00	4	46.70	46.75	-4	12,459	-0.03%
2019/12/16	0	0.00	1	46.95	46.60	-1	12,268	-0.01%
2019/12/13	2	46.95	22	46.90	47.15	-20	12,136	-0.16%
2019/12/12	5	46.05	19	46.06	46.05	-14	11,685	-0.12%
2019/12/11	1	46.00	5	46.01	45.95	-4	11,598	-0.03%
2019/12/10	2	45.45	0	0.00	45.55	2	11,447	0.02%
2019/12/05	0	0.00	23	45.36	45.50	-23	11,663	-0.20%
2019/12/02	1	44.50	2	44.55	44.80	-1	11,513	-0.01%
2019/11/29	10	44.94	0	0.00	44.80	10	11,431	0.09%
2019/11/28	3	45.50	0	0.00	45.40	3	11,208	0.03%
2019/11/27	0	0.00	1	45.60	45.85	-1	11,107	-0.01%
2019/11/26	80	46.22	1	46.20	46.00	79	10,945	0.72%
2019/11/25	7	45.87	17	45.90	46.10	-10	10,286	-0.10%
2019/11/21	3	44.97	10	44.95	45.05	-7	10,041	-0.07%
2019/11/15	1	45.10	0	0.00	45.30	1	9,898	0.01%
2019/11/13	1	45.30	0	0.00	45.30	1	10,209	0.01%
2019/11/12	2	45.55	0	0.00	45.55	2	10,259	0.02%
2019/11/11	10	45.00	0	0.00	45.20	10	10,222	0.10%
2019/11/07	3	45.45	0	0.00	45.50	3	10,148	0.03%
2019/11/06	1	45.30	14	45.68	45.85	-13	9,873	-0.13%
2019/11/05	2	44.90	10	45.20	44.95	-8	9,380	-0.09%
2019/11/01	11	44.52	0	0.00	44.55	11	9,445	0.12%
2019/10/31	1	45.15	0	0.00	44.55	1	9,553	0.01%
2019/10/25	0	0.00	10	45.45	45.50	-10	9,528	-0.10%
2019/10/23	1	45.05	0	0.00	45.20	1	9,479	0.01%
2019/10/21	3	45.35	10	45.35	45.40	-7	9,511	-0.07%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/15	1	44.80	2	44.88	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	5	44.80	44.80	-5	9,512	-0.05%
2019/10/09	5	43.90	0	0.00	43.90	5	9,473	0.05%
2019/10/08	1	44.50	5	44.60	44.30	-4	9,457	-0.04%
2019/10/04	6	43.89	0	0.00	44.00	6	9,453	0.06%
2019/10/02	0.1	44.75	1	44.70	44.75	-0.9	9,489	-0.01%
2019/10/01	0.1	44.90	0	0.00	45.00	0.1	9,586	0.00%
2019/09/24	0	0.00	2	44.80	45.00	-2	10,405	-0.02%
2019/09/23	5	44.70	0	0.00	44.85	5	10,504	0.05%
2019/09/19	5	45.20	0	0.00	45.20	5	10,757	0.05%
2019/09/17	6	45.00	0	0.00	45.55	6	10,693	0.06%
2019/09/16	0	0.00	1	45.25	45.30	-1	10,762	-0.01%
2019/09/12	5	45.00	0	0.00	45.00	5	10,726	0.05%
2019/09/10	21	45.00	2	45.00	44.90	19	10,813	0.18%
2019/09/09	0	0.00	1	44.40	44.55	-1	10,670	-0.01%
2019/09/04	0	0.00	10	43.30	43.45	-10	10,519	-0.10%
2019/08/30	0	0.00	20	43.45	43.65	-20	10,756	-0.19%
2019/08/29	1	43.15	1	43.15	43.15	0	10,797	0.00%
2019/08/26	0	0.00	11	43.13	43.00	-11	10,789	-0.10%
2019/08/21	3	43.00	0	0.00	42.90	3	11,145	0.03%
2019/08/19	2	43.35	0	0.00	43.35	2	11,128	0.02%
2019/08/16	1	43.25	5	42.85	43.15	-4	11,048	-0.04%
2019/08/13	0	0.00	14	42.47	42.30	-14	11,116	-0.13%
2019/08/08	2	41.90	0	0.00	41.90	2	11,569	0.02%
2019/08/06	12	41.37	2	41.85	41.70	10	11,901	0.08%
2019/08/05	3	41.98	0	0.00	42.00	3	11,942	0.03%
2019/08/02	1	42.35	2	42.40	42.35	-1	11,942	-0.01%
2019/07/29	0.5	43.55	0	0.00	43.55	0.5	12,158	0.00%
2019/07/26	1	43.50	0	0.00	43.50	1	12,256	0.01%
2019/07/25	0	0.00	11	43.70	43.90	-11	12,432	-0.09%
2019/07/17	3	43.60	0	0.00	43.50	3	12,580	0.02%
2019/07/16	1.5	43.97	0	0.00	44.00	1.5	12,466	0.01%
2019/07/12	0	0.00	10	44.00	43.95	-10	12,723	-0.08%
2019/07/11	10	44.20	0	0.00	44.20	10	12,840	0.08%
2019/07/10	2	44.35	0	0.00	44.30	2	13,018	0.02%
2019/07/09	1	43.95	0	0.00	44.05	1	13,055	0.01%
2019/07/08	0	0.00	1	44.20	44.20	-1	13,061	-0.01%
2019/07/05	2.1	44.31	0	0.00	44.30	2.1	13,178	0.02%
2019/07/04	2	44.65	0	0.00	44.35	2	13,236	0.02%
2019/07/03	2	46.05	0	0.00	46.10	2	13,177	0.02%
2019/07/02	2	46.20	4	46.20	46.25	-2	13,031	-0.02%
2019/07/01	1	46.25	5	46.25	46.25	-4	12,781	-0.03%
2019/06/27	3	45.87	18	45.98	45.80	-15	12,572	-0.12%
2019/06/26	2	45.40	6	45.31	45.40	-4	12,505	-0.03%
2019/06/25	1	44.90	0	0.00	44.90	1	12,469	0.01%
2019/06/24	1	44.45	1	44.80	44.90	0	12,607	0.00%
2019/06/21	0	0.00	5	44.65	44.45	-5	12,633	-0.04%
2019/06/19	0	0.00	10	44.80	44.80	-10	12,755	-0.08%
2019/06/18	0	0.00	7	44.38	44.50	-7	12,656	-0.06%
2019/06/17	1	44.20	0	0.00	44.10	1	12,868	0.01%
2019/06/13	5	43.47	0	0.00	43.65	5	13,170	0.04%
2019/06/11	0	0.00	10	44.20	44.45	-10	13,372	-0.07%
2019/06/10	0	0.00	6.4	43.85	44.15	-6.4	13,370	-0.05%
2019/06/04	0	0.00	2	43.55	43.90	-2	13,470	-0.01%
2019/05/31	0	0.00	17	43.30	43.25	-17	13,432	-0.13%
2019/05/29	5	42.29	0	0.00	42.45	5	13,576	0.04%
2019/05/28	1	42.15	1	42.50	42.30	0	13,740	0.00%
2019/05/27	11	42.05	0	0.00	42.30	11	13,665	0.08%
2019/05/24	8	42.25	4	42.00	42.00	4	13,806	0.03%
2019/05/23	0	0.00	2	42.55	42.50	-2	13,755	-0.01%
2019/05/22	1	42.35	0	0.00	42.50	1	13,835	0.01%
2019/05/21	1	43.05	0	0.00	43.05	1	13,864	0.01%
2019/05/20	2	41.98	0	0.00	41.90	2	13,733	0.01%
2019/05/17	1	42.20	0	0.00	41.90	1	13,636	0.01%
2019/05/16	20	42.44	0	0.00	42.00	20	13,498	0.15%
2019/05/15	12.2	43.27	0	0.00	43.25	12.2	13,362	0.09%
2019/05/14	7	43.20	21	43.07	43.15	-14	13,373	-0.10%
2019/05/13	10	44.00	0	0.00	43.80	10	13,270	0.08%
2019/05/10	5	45.00	0	0.00	44.60	5	13,345	0.04%
2019/05/09	5	44.70	0	0.00	44.60	5	13,436	0.04%
2019/05/08	5	45.10	0	0.00	45.05	5	13,438	0.04%
2019/05/06	3	45.62	5	45.60	45.60	-2	13,686	-0.01%
2019/05/03	1	46.10	6	46.24	46.15	-5	13,628	-0.04%
2019/05/02	0	0.00	24	46.13	46.40	-24	13,506	-0.18%
2019/04/30	29	45.72	0	0.00	45.60	29	13,422	0.22%
2019/04/29	10.5	45.60	1	45.70	45.70	9.5	13,422	0.07%
2019/04/25	0.1	45.25	0	0.00	45.20	0.1	13,629	0.00%
2019/04/18	19	44.99	52	44.70	45.00	-33	14,768	-0.22%
2019/04/16	15	45.28	10	45.30	45.30	5	14,477	0.03%
2019/04/12	1	45.70	0	0.00	45.70	1	14,335	0.01%
2019/04/11	5	45.70	0	0.00	45.55	5	14,325	0.03%
2019/04/09	0	0.00	6	45.54	45.75	-6	14,189	-0.04%
2019/04/08	8	45.42	0	0.00	45.35	8	14,074	0.06%
2019/04/02	0.1	46.00	1	46.00	46.00	-0.9	13,773	-0.01%
2019/03/29	0	0.00	1	45.70	46.00	-1	13,562	-0.01%
2019/03/28	1	44.65	1	45.10	45.10	0	13,404	0.00%
2019/03/27	6	45.05	0	0.00	44.95	6	13,331	0.05%
2019/03/26	1	45.55	30	45.50	45.50	-29	13,224	-0.22%
2019/03/25	4	45.75	0	0.00	45.55	4	13,349	0.03%
2019/03/21	22	46.89	0	0.00	46.90	22	13,054	0.17%
2019/03/20	2	47.20	7	47.21	47.15	-5	13,050	-0.04%
2019/03/19	0	0.00	2	46.90	46.95	-2	12,850	-0.02%
2019/03/18	1	46.00	0	0.00	46.00	1	12,664	0.01%
2019/03/15	2	45.23	2	45.25	45.25	0	12,582	0.00%
2019/03/14	5	45.25	1	45.45	45.25	4	12,452	0.03%
2019/03/13	0	0.00	12	45.25	45.25	-12	12,434	-0.10%
2019/03/12	0	0.00	100	45.01	45.00	-100	12,423	-0.80%
2019/03/11	10	44.55	0	0.00	44.50	10	12,436	0.08%
2019/03/08	3	44.68	0	0.00	44.70	3	12,490	0.02%
2019/03/07	2	45.05	0	0.00	45.10	2	12,623	0.02%
2019/03/06	0	0.00	50	45.25	45.15	-50	12,732	-0.39%
2019/03/05	3	45.15	8	45.15	45.10	-5	12,846	-0.04%
2019/03/04	1	44.65	1	45.10	45.15	0	12,921	0.00%
2019/02/27	0	0.00	1	45.30	45.50	-1	12,758	-0.01%
2019/02/26	0	0.00	1	45.55	45.45	-1	12,558	-0.01%
2019/02/25	5	45.20	6	45.20	45.30	-1	12,239	-0.01%
2019/02/22	1	44.90	1	45.05	45.00	0	12,147	0.00%
2019/02/21	1	45.00	0	0.00	45.10	1	12,083	0.01%
2019/02/20	1	45.00	3	45.05	45.05	-2	12,003	-0.02%
2019/02/19	9	44.85	3	44.85	44.85	6	11,846	0.05%
2019/02/18	2	44.60	2	44.75	44.75	0	11,801	0.00%
2019/02/14	13	44.83	1	44.80	44.50	12	11,660	0.10%
2019/02/12	2.2	44.22	0	0.00	44.30	2.2	11,447	0.02%
2019/02/11	4	44.45	0	0.00	44.15	4	11,317	0.04%
2019/01/30	100	44.75	0	0.00	44.55	100	11,181	0.89%
2019/01/29	0	0.00	3	44.75	44.75	-3	11,121	-0.03%
2019/01/28	50	44.55	17	44.50	44.60	33	10,954	0.30%
2019/01/25	20	44.04	0	0.00	44.00	20	10,827	0.18%
2019/01/24	14	44.23	0	0.00	44.05	14	10,643	0.13%
2019/01/22	1	44.30	1	44.35	44.25	0	10,710	0.00%
2019/01/21	2	44.40	0	0.00	44.30	2	10,736	0.02%
2019/01/18	6	43.87	2	44.15	44.15	4	10,904	0.04%
2019/01/17	3	43.75	3	44.10	44.05	0	11,002	0.00%
2019/01/16	15	44.21	7	44.01	44.00	8	10,922	0.07%
2019/01/15	3	44.55	3	44.60	44.60	0	10,614	0.00%
2019/01/14	17.1	45.16	9	44.98	45.00	8.1	10,342	0.08%
2019/01/11	3	45.93	70	45.95	45.95	-67	10,140	-0.66%
2019/01/10	3	46.68	1	46.90	46.90	2	9,958	0.02%
2019/01/09	0	0.00	2	47.15	47.05	-2	10,011	-0.02%
2019/01/08	4	45.81	0	0.00	45.70	4	9,975	0.04%
2019/01/07	10	45.80	0	0.00	45.95	10	10,273	0.10%
2019/01/04	3	45.20	2	45.45	45.30	1	10,445	0.01%
2018/12/26	2	46.65	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	3	46.65	0	0.00	46.85	3	11,927	0.03%
2018/12/21	0	0.00	4	46.95	47.30	-4	12,410	-0.03%
2018/12/20	3	47.00	0	0.00	47.05	3	12,555	0.02%
2018/12/19	0	0.00	20	47.20	47.30	-20	12,580	-0.16%
2018/12/18	0.1	47.30	0	0.00	47.05	0.1	12,666	0.00%
2018/12/17	4	47.64	0	0.00	47.75	4	12,959	0.03%
2018/12/13	10	47.90	0	0.00	48.05	10	13,081	0.08%
2018/12/12	1	47.50	0	0.00	47.55	1	13,095	0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	1	47.50	0	0.00	47.50	1	12,977	0.01%
2018/12/07	4	47.96	0	0.00	48.00	4	12,947	0.03%
2018/12/06	5.1	48.00	0	0.00	48.00	5.1	12,897	0.04%
2018/12/05	5.1	48.30	0	0.00	48.35	5.1	12,874	0.04%
2018/12/04	3	48.70	0	0.00	48.75	3	12,872	0.02%
2018/12/03	30	49.02	0	0.00	49.15	30	12,840	0.23%
2018/11/29	23	48.83	0	0.00	48.60	23	12,537	0.18%
2018/11/28	9	48.98	0	0.00	48.85	9	12,400	0.07%
2018/11/27	4	49.25	0	0.00	49.10	4	12,281	0.03%
2018/11/26	12	50.15	0	0.00	49.90	12	12,278	0.10%
2018/11/21	0	0.00	5	50.50	50.70	-5	12,268	-0.04%
2018/11/20	1	51.10	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	10	51.50	51.50	-10	12,437	-0.08%
2018/11/16	0	0.00	5	51.20	51.10	-5	12,391	-0.04%
2018/11/09	2	51.00	2	51.00	51.10	0	12,793	0.00%
2018/11/08	0	0.00	2	50.65	50.90	-2	12,772	-0.02%
2018/11/07	1	50.20	0	0.00	50.30	1	12,670	0.01%
2018/11/06	0	0.00	3	49.65	49.80	-3	12,719	-0.02%
2018/11/05	0.1	49.20	1	49.20	49.20	-0.9	12,683	-0.01%
2018/11/01	0.1	48.40	0	0.00	48.30	0.1	12,704	0.00%
2018/10/30	10	47.20	0	0.00	47.50	10	12,580	0.08%
2018/10/29	3	46.75	0.3	47.00	46.90	2.7	12,550	0.02%
2018/10/26	0	0.00	1	47.10	47.10	-1	12,485	-0.01%
2018/10/25	33	48.38	0	0.00	48.00	33	12,226	0.27%
2018/10/24	0	0.00	1	49.60	49.15	-1	12,250	-0.01%
2018/10/23	1	49.50	0	0.00	49.55	1	12,184	0.01%
2018/10/19	0	0.00	3	49.50	50.20	-3	12,270	-0.02%
2018/10/18	0	0.00	11	49.90	49.60	-11	12,235	-0.09%
2018/10/17	1	49.85	0	0.00	49.75	1	12,384	0.01%
2018/10/16	12	49.77	0	0.00	49.70	12	12,337	0.10%
2018/10/12	4	49.20	1	50.10	50.10	3	12,013	0.02%
2018/10/11	2	49.65	0	0.00	49.65	2	11,865	0.02%
2018/10/09	0	0.00	9	52.00	51.50	-9	11,377	-0.08%
2018/10/05	0	0.00	2	51.30	50.90	-2	11,086	-0.02%
2018/10/04	0.2	51.60	3	51.50	51.60	-2.8	10,810	-0.03%
2018/10/02	0	0.00	2	52.00	52.10	-2	10,636	-0.02%
2018/10/01	0	0.00	6	52.22	52.50	-6	10,512	-0.06%
2018/09/28	0	0.00	0.4	51.80	51.80	-0.4	10,484	0.00%
2018/09/27	0	0.00	3	51.60	51.90	-3	10,330	-0.03%
2018/09/25	0.2	51.10	1	51.40	51.10	-0.8	10,326	-0.01%
2018/09/21	1	50.50	33	51.23	51.10	-32	10,288	-0.31%
2018/09/20	0	0.00	2	50.50	50.40	-2	9,862	-0.02%
2018/09/19	1	50.10	7	50.20	50.30	-6	9,754	-0.06%
2018/09/18	0	0.00	1	50.20	50.00	-1	9,957	-0.01%
2018/09/14	10	50.00	0	0.00	50.10	10	10,481	0.10%
2018/09/13	1.1	49.87	1	49.90	49.90	0.1	10,634	0.00%
2018/09/07	4	49.78	0	0.00	49.50	4	11,443	0.03%
2018/09/06	20	50.20	0	0.00	50.10	20	11,466	0.17%
2018/09/03	10	50.60	0	0.00	50.60	10	11,551	0.09%
2018/08/31	2	50.60	2	50.90	50.90	0	11,622	0.00%
2018/08/29	10	50.60	1	50.80	50.90	9	11,686	0.08%
2018/08/28	10	50.80	0	0.00	50.80	10	11,740	0.09%
2018/08/27	0	0.00	4	50.68	50.70	-4	11,774	-0.03%
2018/08/22	0	0.00	5	50.10	50.10	-5	12,211	-0.04%
2018/08/20	6	49.92	1	50.10	49.90	5	12,047	0.04%
2018/08/17	11	49.79	0	0.00	49.90	11	12,024	0.09%
2018/08/16	1.2	49.54	1	49.75	49.70	0.2	11,979	0.00%
2018/08/15	1	50.00	1	50.00	50.10	0	11,943	0.00%
2018/08/14	2	50.20	0	0.00	50.30	2	12,078	0.02%
2018/08/13	13	50.00	0	0.00	50.10	13	12,264	0.11%
2018/08/10	4	50.80	0	0.00	50.90	4	12,319	0.03%
2018/08/09	2	50.40	12	50.50	50.40	-10	12,483	-0.08%
2018/08/08	2	50.70	0	0.00	50.70	2	12,640	0.02%
2018/08/07	10	50.50	0	0.00	50.50	10	12,772	0.08%
2018/08/03	1	50.60	2	50.60	50.80	-1	13,049	-0.01%
2018/08/02	20	50.55	3	50.50	50.20	17	13,141	0.13%
2018/08/01	1	51.00	0	0.00	51.00	1	13,112	0.01%
2018/07/31	0	0.00	3	50.83	50.70	-3	13,175	-0.02%
2018/07/27	2	50.05	0	0.00	50.20	2	13,116	0.02%
2018/07/26	5	50.00	0	0.00	50.30	5	13,168	0.04%
2018/07/24	12	50.30	0	0.00	50.30	12	13,149	0.09%
2018/07/23	0	50.90	0	0.00	51.00	0	13,077	0.00%
2018/07/18	10	50.80	0	0.00	50.80	10	13,137	0.08%
2018/07/17	20	50.80	1	50.80	50.80	19	13,139	0.14%
2018/07/13	0	0.00	2	50.80	51.00	-2	13,230	-0.02%
2018/07/12	0	0.00	3	50.60	50.70	-3	13,283	-0.02%
2018/07/10	10	50.40	1	50.40	50.50	9	13,348	0.07%
2018/07/05	6	49.57	0	0.00	49.80	6	13,409	0.04%
2018/07/04	13	49.99	9	49.96	50.00	4	13,615	0.03%
2018/07/03	6	49.96	1	50.30	50.00	5	13,638	0.04%
2018/07/02	1.1	50.95	0	0.00	50.30	1.1	13,535	0.01%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/26	4	51.03	1	51.20	50.90	3	13,056	0.02%
2018/06/25	21	53.49	20	53.40	53.20	1	12,832	0.01%
2018/06/19	10	52.90	11	53.55	53.00	-1	12,672	-0.01%
2018/06/15	0	0.00	1	53.20	53.70	-1	12,431	-0.01%
2018/06/14	6	53.33	1	53.40	52.90	5	12,213	0.04%
2018/06/13	0	0.00	11	53.90	54.00	-11	12,056	-0.09%
2018/06/12	0	0.00	1	53.90	53.50	-1	12,349	-0.01%
2018/06/11	3	53.70	0	0.00	53.70	3	12,305	0.02%
2018/06/08	8	53.78	0	0.00	53.80	8	12,317	0.06%
2018/06/07	10	53.70	4	53.55	54.00	6	12,354	0.05%
2018/06/06	0	0.00	31	53.39	53.30	-31	12,473	-0.25%
2018/05/30	31	51.72	0	0.00	51.20	31	12,242	0.25%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/28	0	0.00	3	53.40	53.30	-3	12,441	-0.02%
2018/05/25	0	0.00	1	53.20	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	1	53.50	53.50	-1	12,646	-0.01%
2018/05/23	1	53.50	1	53.50	53.30	0	12,693	0.00%
2018/05/22	0	0.00	34	53.51	53.70	-34	12,665	-0.27%
2018/05/21	0	0.00	2	53.15	53.20	-2	12,638	-0.02%
2018/05/18	1	53.00	4	52.88	52.90	-3	12,560	-0.02%
2018/05/17	0	0.00	14	52.66	52.50	-14	12,527	-0.11%
2018/05/16	0	0.00	4	52.15	52.20	-4	12,388	-0.03%
2018/05/14	1	51.60	10	51.70	51.80	-9	12,756	-0.07%
2018/05/10	0	0.00	2	51.00	51.00	-2	12,734	-0.02%
2018/05/09	1	50.80	0	0.00	50.70	1	12,756	0.01%
2018/05/08	0	0.00	40	50.70	50.70	-40	12,895	-0.31%
2018/05/07	1	50.20	0	0.00	50.30	1	12,889	0.01%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/26	0	0.00	11	50.48	50.50	-11	13,220	-0.08%
2018/04/25	5	49.95	0	0.00	50.30	5	13,266	0.04%
2018/04/24	11	50.20	0	0.00	50.20	11	13,388	0.08%
2018/04/20	0	0.00	1	50.10	50.40	-1	13,801	-0.01%
2018/04/18	28	50.00	17	50.00	50.00	11	14,012	0.08%
2018/04/17	14	49.94	0	0.00	49.95	14	14,128	0.10%
2018/04/13	0	0.00	21	51.10	51.20	-21	14,345	-0.15%
2018/04/12	0	0.00	15	51.10	51.00	-15	14,474	-0.10%
2018/04/10	0	0.00	2	50.95	51.00	-2	14,659	-0.01%
2018/04/03	10	49.80	0	0.00	49.90	10	14,590	0.07%
2018/03/30	2	50.25	5	50.20	50.10	-3	14,685	-0.02%
2018/03/28	5	50.40	1	50.10	50.30	4	14,603	0.03%
2018/03/27	1.2	50.70	2	50.60	50.70	-0.8	14,619	-0.01%
2018/03/26	1.1	50.21	0	0.00	50.40	1.1	14,557	0.01%
2018/03/23	27	50.47	0	0.00	50.30	27	14,657	0.18%
2018/03/22	1	52.10	0	0.00	51.80	1	14,418	0.01%
2018/03/15	2	51.30	0	0.00	51.20	2	14,121	0.01%
2018/03/14	4	51.28	0	0.00	51.60	4	14,138	0.03%
2018/03/13	0	0.00	1	51.60	51.60	-1	14,188	-0.01%
2018/03/12	2	51.35	2	51.50	51.80	0	14,194	0.00%
2018/03/09	0	0.00	1	50.50	50.50	-1	14,081	-0.01%
2018/03/08	10	50.50	0	0.00	50.40	10	14,429	0.07%
2018/03/07	1	50.60	0	0.00	50.30	1	14,758	0.01%
2018/03/06	0	0.00	1	50.30	50.30	-1	15,322	-0.01%
2018/03/05	4	50.23	0	0.00	50.10	4	15,600	0.03%
2018/03/02	2	51.20	0	0.00	50.80	2	15,494	0.01%
2018/02/27	0.5	52.10	0	0.00	52.20	0.5	15,405	0.00%
2018/02/26	5.5	52.33	0	0.00	52.20	5.5	15,360	0.04%
2018/02/22	5	51.40	0	0.00	51.80	5	16,252	0.03%
2018/02/21	10	51.30	250	51.53	51.90	-240	16,922	-1.42%	大賣/鉅額交易
2018/02/12	100	50.85	1	51.10	51.00	99	16,782	0.59%
2018/02/09	27	49.84	1	50.00	50.20	26	16,786	0.15%
2018/02/08	27	50.79	1	51.00	50.60	26	16,607	0.16%
2018/02/07	101	50.72	7	50.20	50.20	94	16,574	0.57%	大買/
2018/02/06	16	49.53	3	49.78	49.20	13	16,301	0.08%
2018/02/05	13	52.10	11	52.06	52.10	2	15,858	0.01%
2018/02/02	12	53.20	5	53.44	53.40	7	15,666	0.04%
2018/02/01	0.5	53.90	0	0.00	54.00	0.5	15,579	0.00%
2018/01/31	1	52.70	0	0.00	54.20	1	15,496	0.01%
2018/01/30	0.5	53.10	0	0.00	53.10	0.5	15,396	0.00%
2018/01/29	0	0.00	1	53.80	54.00	-1	15,380	-0.01%
2018/01/25	0	0.00	1	53.10	53.40	-1	15,563	-0.01%
2018/01/24	1	53.50	0	0.00	52.80	1	15,373	0.01%
2018/01/23	20	53.85	0	0.00	54.00	20	15,235	0.13%
2018/01/22	1	53.70	0	0.00	54.10	1	15,357	0.01%
2018/01/19	2	53.55	0	0.00	53.90	2	15,384	0.01%
2018/01/16	0	0.00	1	54.40	54.80	-1	14,907	-0.01%
2018/01/15	10	54.00	8	54.10	54.10	2	14,546	0.01%
2018/01/10	0	0.00	23	53.35	53.00	-23	14,236	-0.16%
2018/01/08	0	0.00	7	52.43	52.50	-7	13,984	-0.05%
2018/01/05	2	52.20	5	52.08	52.20	-3	13,900	-0.02%
2018/01/04	0.2	51.70	0	0.00	51.90	0.2	13,779	0.00%
2018/01/03	0	0.00	6	51.48	51.50	-6	13,865	-0.04%
2018/01/02	1	50.90	2	50.90	51.00	-1	13,535	-0.01%