富邦金 (2881)-元大-歸仁券商分點個股進出

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

富邦金

(2881)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－元大-歸仁券商分點個股進出

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

元大-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0.4	73.00	2	73.05	73.50	-1.6	16,921	-0.01%
2024/05/21	5.1	72.58	3	72.80	72.90	2.1	16,866	0.01%
2024/05/20	6.9	73.55	4	73.68	73.80	2.9	16,774	0.02%
2024/05/17	44	74.94	8.1	74.63	74.60	36	16,753	0.21%
2024/05/16	48	74.19	23.6	75.24	73.90	24.4	16,559	0.15%
2024/05/15	60	71.89	11.3	73.78	73.80	48.7	16,076	0.30%
2024/05/14	0	0.00	0.3	71.24	71.20	-0.3	15,585	0.00%
2024/05/13	1	71.30	0	0.00	71.50	1	15,535	0.01%
2024/05/10	2.1	70.90	20.5	71.37	71.80	-18.4	15,359	-0.12%
2024/05/09	1	69.70	8.4	70.21	69.90	-7.4	14,925	-0.05%
2024/05/08	2	69.70	0	0.00	69.90	2	14,769	0.01%
2024/05/07	0	0.00	9	69.90	69.90	-9	14,815	-0.06%
2024/05/06	0	0.00	6.1	70.08	70.00	-6.1	14,722	-0.04%
2024/05/03	1	69.40	3.3	69.48	69.00	-2.3	14,643	-0.02%
2024/05/02	2	69.35	1	69.60	69.00	1	14,623	0.01%
2024/04/30	0.1	69.40	0	0.00	69.10	0.1	14,584	0.00%
2024/04/29	22	68.65	7	69.03	69.40	15	14,502	0.10%
2024/04/26	0.1	67.90	0	0.00	67.60	0.1	14,280	0.00%
2024/04/25	0.6	66.33	1	66.20	66.40	-0.4	14,183	0.00%
2024/04/24	0	0.00	2.3	67.01	66.80	-2.3	14,297	-0.02%
2024/04/23	2	66.40	2.2	66.31	66.30	-0.2	14,674	0.00%
2024/04/22	8	65.80	15	66.14	66.20	-7	14,818	-0.05%
2024/04/19	7.7	65.17	2.1	64.89	65.00	5.6	14,682	0.04%
2024/04/18	2.2	65.68	0	0.00	66.30	2.2	14,312	0.02%
2024/04/17	15.9	66.14	17	66.12	66.00	-1.1	14,158	-0.01%
2024/04/16	13.4	66.28	1	66.20	65.70	12.4	14,009	0.09%
2024/04/15	20.6	67.44	0	0.00	67.40	20.6	13,715	0.15%
2024/04/12	8.3	67.84	0	0.00	67.80	8.3	13,827	0.06%
2024/04/11	15.3	68.37	1	69.00	68.40	14.3	13,737	0.10%
2024/04/10	6.1	69.32	2	69.70	69.20	4.1	13,540	0.03%
2024/04/09	0	0.00	4.7	69.78	70.00	-4.7	13,590	-0.03%
2024/04/08	0.6	68.73	6	68.18	68.70	-5.4	13,482	-0.04%
2024/04/03	13.4	68.87	0.1	69.00	68.60	13.3	13,479	0.10%
2024/04/02	1.1	69.49	1.2	69.48	69.50	-0.1	13,362	0.00%
2024/04/01	0.7	69.73	2	69.60	69.50	-1.3	13,371	-0.01%
2024/03/29	0.1	69.70	0	0.00	69.70	0.1	13,366	0.00%
2024/03/28	3	69.27	0	0.00	69.30	3	13,306	0.02%
2024/03/27	1.6	69.34	1.2	69.61	69.80	0.4	13,244	0.00%
2024/03/26	0	0.00	10	69.10	69.60	-10	13,283	-0.08%
2024/03/25	5.1	69.13	0.1	69.50	69.00	5	13,373	0.04%
2024/03/22	15.8	70.05	0	0.00	69.60	15.8	13,255	0.12%
2024/03/21	2	70.05	9	70.22	70.70	-7	13,122	-0.05%
2024/03/20	4	69.93	2	70.05	69.60	2	13,290	0.02%
2024/03/19	1	69.90	0	0.00	69.80	1	13,945	0.01%
2024/03/18	3.1	69.40	3	69.43	69.50	0.1	13,834	0.00%
2024/03/15	5.1	69.64	0	0.00	69.60	5.1	13,747	0.04%
2024/03/14	3.3	70.35	14.2	70.39	70.70	-10.9	13,274	-0.08%
2024/03/13	4	69.55	2.2	69.49	69.90	1.8	13,016	0.01%
2024/03/12	2.8	69.54	3.8	69.51	69.70	-1	13,025	-0.01%
2024/03/11	12.2	69.50	3.1	69.58	69.20	9.1	12,911	0.07%
2024/03/08	3	68.67	20.3	68.94	69.20	-17.3	12,838	-0.13%
2024/03/07	16.1	68.22	0.6	68.10	68.10	15.5	12,575	0.12%
2024/03/06	3	67.43	0	0.00	67.30	3	12,463	0.02%
2024/03/05	11	67.21	2.1	67.25	67.30	8.9	12,754	0.07%
2024/03/01	14.2	67.41	0	0.00	67.40	14.2	12,878	0.11%
2024/02/29	0.1	67.90	8.5	68.01	68.00	-8.4	12,846	-0.07%
2024/02/27	3	66.93	0.1	66.60	66.90	2.9	12,588	0.02%
2024/02/26	3	66.90	18.5	66.86	66.90	-15.5	12,529	-0.12%
2024/02/23	0	0.00	1	66.80	66.60	-1	12,538	-0.01%
2024/02/22	15.5	66.39	0.7	66.27	66.50	14.8	12,925	0.11%
2024/02/21	17.2	66.36	0	0.00	66.30	17.2	13,007	0.13%
2024/02/20	0	66.00	14.1	66.26	66.50	-14.1	13,092	-0.11%
2024/02/19	1.3	65.98	4.2	66.03	66.10	-2.9	13,089	-0.02%
2024/02/16	0	0.00	19.3	65.81	65.90	-19.3	13,316	-0.15%
2024/02/15	6	65.15	10.6	65.40	65.30	-4.6	13,218	-0.03%
2024/02/05	0.2	64.74	4.4	64.88	64.70	-4.3	12,987	-0.03%
2024/02/02	0	0.00	9.5	64.89	64.90	-9.5	12,851	-0.07%
2024/02/01	0	0.00	1.5	64.65	64.80	-1.5	12,788	-0.01%
2024/01/30	0.2	64.35	0.1	64.70	64.30	0.2	12,664	0.00%
2024/01/29	0.1	64.60	2.6	64.70	64.80	-2.5	12,620	-0.02%
2024/01/26	0	0.00	1	64.90	64.80	-1	12,633	-0.01%
2024/01/25	1.5	64.47	2	64.45	64.60	-0.5	12,627	0.00%
2024/01/24	0	0.00	6.1	64.40	64.40	-6.1	12,680	-0.05%
2024/01/23	0	0.00	1.5	63.63	63.90	-1.5	12,652	-0.01%
2024/01/22	0	0.00	91	63.48	63.20	-91	12,692	-0.72%
2024/01/19	80	62.50	0.1	63.20	63.00	79.9	12,624	0.63%
2024/01/18	1.1	62.21	0	0.00	62.30	1.1	12,575	0.01%
2024/01/17	21	62.64	0	0.00	62.30	21	12,378	0.17%
2024/01/16	9.4	63.22	1	63.20	63.20	8.4	12,011	0.07%
2024/01/15	2.7	64.27	0	0.00	64.10	2.7	11,979	0.02%
2024/01/12	0	0.00	4	64.03	64.10	-4	12,266	-0.03%
2024/01/11	0.1	64.00	0.1	64.00	63.90	0	12,340	0.00%
2024/01/10	0	0.00	102	63.80	64.00	-102	12,641	-0.81%	大賣/鉅額交易
2024/01/09	1	63.80	0	0.00	64.00	1	12,669	0.01%
2024/01/08	103	64.30	0.5	64.44	64.10	102.5	12,707	0.81%	大買/鉅額交易
2024/01/05	0.2	63.50	10	63.50	63.20	-9.8	12,586	-0.08%
2024/01/04	5	63.56	0	0.00	63.50	5	12,612	0.04%
2024/01/03	23	63.69	0	0.00	63.70	23	12,742	0.18%
2024/01/02	0	0.00	4	64.40	64.60	-4	12,604	-0.03%
2023/12/29	2	64.65	0.2	64.60	64.80	1.8	12,693	0.01%
2023/12/28	0.6	64.50	0	0.00	64.90	0.6	12,834	0.00%
2023/12/26	0	0.00	5	64.14	64.30	-5	12,796	-0.04%
2023/12/25	1	63.50	0	0.00	63.70	1	12,845	0.01%
2023/12/22	11.4	63.33	0	0.00	63.50	11.4	12,920	0.09%
2023/12/21	1.7	63.38	0	0.00	63.40	1.7	13,057	0.01%
2023/12/20	1.3	63.74	0	0.00	63.60	1.3	13,042	0.01%
2023/12/19	3	63.70	0	0.00	63.90	3	13,026	0.02%
2023/12/15	0	64.95	3.2	65.16	65.10	-3.2	13,080	-0.02%
2023/12/14	3.5	65.16	51.7	65.13	65.20	-48.2	12,662	-0.38%
2023/12/13	1	62.70	0.5	63.00	62.90	0.5	11,823	0.00%
2023/12/12	5.2	62.80	0.5	62.90	63.10	4.7	11,987	0.04%
2023/12/11	0	0.00	4	62.80	62.90	-4	11,981	-0.03%
2023/12/08	11.6	62.98	1	63.00	63.20	10.6	11,956	0.09%
2023/12/07	5.1	62.90	1.4	63.16	63.20	3.7	11,888	0.03%
2023/12/06	0	0.00	1.6	63.81	63.80	-1.6	11,678	-0.01%
2023/12/05	1	63.70	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0	0.00	1.4	64.23	64.40	-1.4	11,562	-0.01%
2023/12/01	1.2	63.63	1	63.80	63.80	0.2	11,614	0.00%
2023/11/30	0	0.00	0	64.00	64.40	0	11,635	0.00%
2023/11/29	0	63.90	0	0.00	63.70	0	11,359	0.00%
2023/11/28	0.2	63.80	0.2	63.95	63.90	0	11,377	0.00%
2023/11/27	1.1	63.59	1	64.50	63.50	0.1	11,505	0.00%
2023/11/24	1	63.80	0.1	64.10	63.90	1	11,496	0.01%
2023/11/22	1.9	64.35	1	64.70	64.60	0.9	11,573	0.01%
2023/11/21	0	0.00	11.1	64.55	64.90	-11.1	11,556	-0.10%
2023/11/20	0	0.00	7.2	63.28	63.50	-7.2	11,121	-0.06%
2023/11/17	0	0.00	29.1	63.07	63.20	-29.1	11,019	-0.26%
2023/11/16	1.6	62.82	8.1	62.89	62.90	-6.4	10,907	-0.06%
2023/11/15	0.2	62.13	61.4	62.57	62.70	-61.2	10,849	-0.56%
2023/11/14	2.1	61.70	0.1	61.60	61.70	2	10,586	0.02%
2023/11/13	0	61.50	0.3	61.60	61.70	-0.3	10,655	0.00%
2023/11/10	3	61.60	0	0.00	61.50	3	10,782	0.03%
2023/11/09	0	0.00	5.1	61.40	61.70	-5.1	11,043	-0.05%
2023/11/08	0.1	61.40	0	0.00	61.70	0.1	11,345	0.00%
2023/11/06	0.1	61.40	4.1	61.40	61.50	-4	11,533	-0.03%
2023/11/03	1	60.70	2.4	61.06	61.30	-1.4	11,525	-0.01%
2023/11/02	1	61.00	2	60.65	60.90	-1	11,606	-0.01%
2023/10/31	1.2	59.82	1	60.00	60.10	0.2	11,596	0.00%
2023/10/30	1	60.00	21	59.80	59.80	-20	11,953	-0.17%
2023/10/26	0.3	59.90	1.2	59.73	59.60	-0.9	12,483	-0.01%
2023/10/25	0	0.00	1	60.10	60.00	-1	12,502	-0.01%
2023/10/24	1.4	59.96	1	59.80	59.90	0.4	12,831	0.00%
2023/10/23	9.6	59.94	0	0.00	59.90	9.6	12,972	0.07%
2023/10/20	4.6	59.67	2.1	60.09	60.70	2.5	12,837	0.02%
2023/10/19	0.1	61.20	0.1	61.20	61.00	0.1	12,622	0.00%
2023/10/17	1.5	61.21	0.1	61.10	61.30	1.4	12,598	0.01%
2023/10/16	1	61.00	0	0.00	61.00	1	13,008	0.01%
2023/10/13	2.2	61.01	0.1	61.20	60.90	2.1	13,435	0.02%
2023/10/12	0.2	61.37	2.1	61.40	61.70	-2	13,830	-0.01%
2023/10/11	0	0.00	3	61.23	61.60	-3	13,883	-0.02%
2023/10/06	0	0.00	1	60.70	60.70	-1	13,848	-0.01%
2023/10/05	1.2	59.95	1	60.00	60.50	0.2	14,091	0.00%
2023/10/04	9.3	59.83	4	59.70	59.70	5.3	14,204	0.04%
2023/10/03	0.7	60.43	0.1	60.50	60.50	0.6	14,058	0.00%
2023/10/02	10	60.80	0	0.00	60.80	10	14,187	0.07%
2023/09/28	1.2	60.83	0	0.00	60.70	1.2	14,444	0.01%
2023/09/27	0	60.40	0.3	60.80	60.60	-0.3	14,373	0.00%
2023/09/26	0.6	60.71	0	0.00	60.60	0.6	14,355	0.00%
2023/09/25	2.3	61.12	0	0.00	61.30	2.3	14,201	0.02%
2023/09/22	5.1	61.08	0.1	61.40	61.00	5	14,276	0.03%
2023/09/21	6.4	61.38	0	0.00	61.40	6.4	14,252	0.04%
2023/09/20	5	62.10	0	0.00	62.10	5	14,145	0.04%
2023/09/19	1.1	62.61	2	62.85	62.60	-0.9	14,108	-0.01%
2023/09/15	1.3	62.59	30	62.83	62.50	-28.7	14,283	-0.20%
2023/09/13	0.1	62.30	0	0.00	62.40	0.1	14,265	0.00%
2023/09/12	0	62.00	0	0.00	62.10	0	14,457	0.00%
2023/09/11	6	61.97	0	0.00	61.90	6	14,442	0.04%
2023/09/07	5	61.50	0	0.00	61.20	5	14,888	0.03%
2023/09/06	4.3	61.50	2	61.63	61.40	2.3	14,932	0.02%
2023/09/05	15.3	61.84	0	0.00	61.80	15.3	14,867	0.10%
2023/09/04	2	62.40	4.3	62.29	62.20	-2.4	15,154	-0.02%
2023/09/01	0.8	64.80	6.5	64.48	64.80	-5.8	15,252	-0.04%
2023/08/31	2.7	63.87	0	0.00	63.60	2.7	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	2	64.30	19	64.11	64.40	-17	15,360	-0.11%
2023/08/28	0	0.00	2	64.00	64.10	-2	15,470	-0.01%
2023/08/25	5.3	63.19	6	63.10	62.80	-0.7	15,792	0.00%
2023/08/24	0.1	63.27	0.2	63.30	63.30	0	15,792	0.00%
2023/08/23	0.1	63.06	0	0.00	62.80	0.1	15,914	0.00%
2023/08/22	1.3	62.72	0	0.00	62.80	1.3	15,989	0.01%
2023/08/21	0.2	63.01	0	0.00	63.10	0.2	16,090	0.00%
2023/08/18	3.3	62.18	0	0.00	62.40	3.3	16,100	0.02%
2023/08/17	15.4	62.27	1	62.50	62.50	14.4	16,188	0.09%
2023/08/16	7.3	62.60	44	62.61	62.50	-36.7	16,093	-0.23%
2023/08/15	5.1	63.48	0	0.00	63.50	5.1	16,282	0.03%
2023/08/14	12.4	63.81	1	64.30	63.90	11.4	16,421	0.07%
2023/08/11	4	65.55	2	65.80	65.40	2	16,400	0.01%
2023/08/10	1	65.50	0	65.30	65.40	1	16,416	0.01%
2023/08/09	0	65.10	1	64.90	65.30	-1	16,407	-0.01%
2023/08/08	2.3	65.16	2	65.30	65.20	0.3	16,380	0.00%
2023/08/07	4.1	65.18	1	65.10	65.50	3.1	16,382	0.02%
2023/08/04	1.1	64.72	0	0.00	64.80	1.1	16,316	0.01%
2023/08/02	5.1	65.23	3.1	64.92	65.10	2	16,297	0.01%
2023/08/01	2.6	65.49	2	66.10	66.50	0.6	15,960	0.00%
2023/07/31	3	65.37	4.9	66.39	65.50	-1.9	15,665	-0.01%
2023/07/28	1.1	65.10	7	65.23	65.40	-6	15,362	-0.04%
2023/07/27	0.1	64.91	3.3	65.46	65.50	-3.2	15,296	-0.02%
2023/07/26	2	64.48	3.1	63.96	64.50	-1	15,046	-0.01%
2023/07/25	0.1	62.90	1	63.10	62.90	-0.9	15,020	-0.01%
2023/07/24	1.5	62.73	2	62.65	62.60	-0.5	15,005	0.00%
2023/07/21	11.5	62.82	3	62.97	63.00	8.5	15,021	0.06%
2023/07/20	0.6	63.64	8.1	63.60	63.50	-7.6	14,889	-0.05%
2023/07/19	20.5	65.10	11.1	65.13	64.80	9.4	14,630	0.06%
2023/07/18	4.4	65.86	23.1	65.40	65.60	-18.7	14,191	-0.13%
2023/07/17	6.5	64.42	6.4	64.65	65.00	0.2	13,720	0.00%
2023/07/14	4.1	61.96	0.1	62.40	62.50	4	13,211	0.03%
2023/07/13	0	61.90	0.2	61.90	61.70	-0.2	13,027	0.00%
2023/07/12	0	0.00	13.1	61.84	62.00	-13.1	12,912	-0.10%
2023/07/11	0	0.00	2	61.45	61.40	-2	12,824	-0.02%
2023/07/10	8	60.24	4.3	60.59	60.20	3.7	12,675	0.03%
2023/07/07	3.6	59.89	0.2	60.20	60.00	3.4	12,651	0.03%
2023/07/06	8.7	60.58	0	0.00	60.30	8.7	12,548	0.07%
2023/07/05	0.1	61.12	0	0.00	61.00	0.1	12,260	0.00%
2023/07/04	2	61.00	0.4	61.20	60.90	1.6	12,220	0.01%
2023/07/03	0	61.10	0.5	61.20	61.30	-0.5	12,203	0.00%
2023/06/29	0.3	61.31	0	0.00	61.30	0.3	12,180	0.00%
2023/06/28	0	61.10	0	0.00	61.40	0	12,081	0.00%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	1	60.81	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0	0.00	3.2	61.23	61.40	-3.2	11,924	-0.03%
2023/06/20	10	61.10	0	0.00	61.10	10	11,955	0.08%
2023/06/19	5	60.70	2	61.10	61.30	3	12,081	0.02%
2023/06/16	1.2	61.34	0	0.00	61.10	1.2	12,007	0.01%
2023/06/15	5	61.40	0.2	61.80	61.60	4.8	11,954	0.04%
2023/06/14	0.1	61.40	1.1	61.45	61.80	-1	12,219	-0.01%
2023/06/13	0.7	61.27	0	0.00	61.10	0.7	12,343	0.01%
2023/06/12	0	0.00	2	61.40	61.20	-2	12,213	-0.02%
2023/06/09	0.1	61.20	1	61.10	61.20	-0.9	12,360	-0.01%
2023/06/08	5.4	60.98	0.3	61.30	60.80	5	12,494	0.04%
2023/06/07	2.4	61.82	4	61.80	61.80	-1.6	12,352	-0.01%
2023/06/06	3.4	61.77	5.1	61.80	61.90	-1.7	12,304	-0.01%
2023/06/05	5	61.60	1.5	61.90	61.70	3.5	12,299	0.03%
2023/06/01	26.5	60.29	1.1	60.90	60.40	25.4	12,041	0.21%
2023/05/31	2	60.95	0	0.00	60.80	2	11,927	0.02%
2023/05/30	7.9	61.20	11.2	61.07	60.80	-3.3	11,582	-0.03%
2023/05/29	1.7	61.20	5.1	61.26	61.10	-3.4	11,633	-0.03%
2023/05/26	5	60.24	0.1	60.60	60.50	4.9	11,608	0.04%
2023/05/25	3.6	60.45	5.2	60.48	60.40	-1.6	11,589	-0.01%
2023/05/24	2.2	60.91	0	0.00	61.40	2.2	11,565	0.02%
2023/05/23	6.8	61.78	3	61.97	61.40	3.8	11,496	0.03%
2023/05/22	0.8	61.60	1.4	61.63	61.70	-0.6	11,417	0.00%
2023/05/19	12	61.43	3	61.63	61.60	9	11,470	0.08%
2023/05/18	0.3	60.93	5	60.76	61.10	-4.7	11,160	-0.04%
2023/05/17	1.1	59.82	34.6	60.27	60.20	-33.5	10,900	-0.31%
2023/05/16	0	0.00	1	59.70	59.80	-1	10,761	-0.01%
2023/05/15	0.1	59.10	0.1	59.30	59.40	0	10,721	0.00%
2023/05/12	1	59.10	6	59.00	59.00	-5	10,668	-0.05%
2023/05/11	1.9	59.40	1	59.60	59.50	0.9	10,614	0.01%
2023/05/10	1	58.91	0	0.00	59.20	1	10,585	0.01%
2023/05/09	1	59.40	0.2	59.40	59.50	0.8	10,632	0.01%
2023/05/04	1	58.90	0	0.00	59.10	1	10,960	0.01%
2023/05/03	3	58.50	1	58.60	58.60	2	11,141	0.02%
2023/05/02	4.1	58.77	1.1	58.70	58.80	3	11,425	0.03%
2023/04/28	0	0.00	8	58.81	59.00	-8	11,833	-0.07%
2023/04/27	0	0.00	1.1	57.88	57.70	-1.1	11,860	-0.01%
2023/04/26	3	57.23	3	57.77	57.80	0	11,935	0.00%
2023/04/25	0	0.00	8	58.18	57.50	-8	11,854	-0.07%
2023/04/24	0	0.00	0.1	58.00	58.10	-0.1	11,882	0.00%
2023/04/21	0	0.00	3	58.03	57.90	-3	12,012	-0.02%
2023/04/20	0.3	58.00	0.5	57.90	57.90	-0.2	12,097	0.00%
2023/04/19	0.2	58.30	1.3	58.75	58.20	-1.1	12,308	-0.01%
2023/04/18	5	58.50	0	0.00	58.60	5	12,313	0.04%
2023/04/17	0	0.00	1.2	58.33	58.50	-1.2	12,462	-0.01%
2023/04/14	1.9	58.25	26.3	58.29	58.60	-24.4	12,465	-0.20%
2023/04/13	0.1	57.30	6	57.52	57.40	-5.9	12,353	-0.05%
2023/04/12	0.2	57.10	0	0.00	57.30	0.2	12,300	0.00%
2023/04/11	6	56.72	2	57.05	57.10	4	12,297	0.03%
2023/04/07	1.1	56.91	0	0.00	56.90	1.1	12,277	0.01%
2023/04/06	10.1	56.60	3	56.70	56.80	7.1	12,256	0.06%
2023/03/31	1.9	56.74	0.1	57.00	56.50	1.7	12,223	0.01%
2023/03/30	3.3	56.53	0	0.00	56.80	3.3	12,212	0.03%
2023/03/29	1.5	56.66	0	0.00	56.90	1.5	12,306	0.01%
2023/03/28	6.1	56.45	8	56.41	56.50	-1.9	12,543	-0.02%
2023/03/27	6.2	56.22	0	0.00	56.30	6.2	12,707	0.05%
2023/03/24	2.2	56.27	0	0.00	56.30	2.2	13,079	0.02%
2023/03/23	4.1	55.99	8.2	56.42	56.50	-4.1	13,077	-0.03%
2023/03/22	1.6	55.73	1	56.20	56.20	0.6	13,097	0.00%
2023/03/21	1.6	55.50	0	0.00	55.30	1.6	13,028	0.01%
2023/03/20	12.5	55.09	5	55.00	55.00	7.5	13,252	0.06%
2023/03/17	8.5	55.67	2.2	55.66	55.50	6.3	13,148	0.05%
2023/03/16	9.1	55.32	1	55.50	55.10	8.1	13,023	0.06%
2023/03/15	20.3	56.76	0	0.00	56.50	20.3	12,799	0.16%
2023/03/14	21.5	56.73	1.2	56.65	56.70	20.3	12,817	0.16%
2023/03/13	5.3	57.53	12.1	57.66	57.70	-6.8	12,695	-0.05%
2023/03/10	11.8	58.57	0	0.00	58.30	11.8	12,600	0.09%
2023/03/09	8.2	59.62	0	0.00	59.40	8.2	12,587	0.06%
2023/03/08	10.1	59.63	0	0.00	60.00	10.1	13,017	0.08%
2023/03/07	1	59.80	0	0.00	59.80	1	13,258	0.01%
2023/03/06	1.5	60.00	4.1	59.90	60.00	-2.6	13,412	-0.02%
2023/03/03	0.1	59.60	6	59.67	59.50	-6	13,565	-0.04%
2023/03/02	4.9	58.98	0	0.00	59.40	4.9	13,702	0.04%
2023/03/01	7.1	59.12	0	0.00	59.00	7.1	13,838	0.05%
2023/02/23	1	59.80	1.2	59.84	59.80	-0.2	13,705	0.00%
2023/02/22	1	59.51	3.2	59.66	59.90	-2.2	13,657	-0.02%
2023/02/21	1	60.20	1.1	60.02	60.20	-0.1	13,571	0.00%
2023/02/20	1	60.70	2	60.75	60.70	-1	13,746	-0.01%
2023/02/17	3	60.10	30	60.24	60.30	-27	13,818	-0.20%
2023/02/16	3	59.63	1	59.70	59.40	2	13,941	0.01%
2023/02/15	2.1	59.48	0.6	60.10	59.50	1.5	14,446	0.01%
2023/02/14	0.2	59.95	4.1	60.08	60.10	-3.8	14,414	-0.03%
2023/02/10	5.7	58.83	0	0.00	58.90	5.7	14,442	0.04%
2023/02/09	6.1	59.13	0	0.00	59.10	6.1	14,470	0.04%
2023/02/08	1	59.20	0	0.00	59.20	1	14,506	0.01%
2023/02/06	1	59.11	0	0.00	59.40	1	14,380	0.01%
2023/02/03	1	59.80	0	0.00	59.80	1	14,258	0.01%
2023/02/02	1.5	60.17	1	60.60	60.50	0.5	14,283	0.00%
2023/02/01	1.5	59.87	2.3	60.00	60.00	-0.8	14,100	-0.01%
2023/01/31	0.8	60.20	4.2	60.60	60.20	-3.4	14,018	-0.02%
2023/01/30	1	59.80	12	60.36	61.00	-11	13,815	-0.08%
2023/01/17	1.1	59.43	37.2	59.88	59.80	-36.1	13,454	-0.27%
2023/01/16	0.2	59.30	1	59.20	59.40	-0.8	13,298	-0.01%
2023/01/13	2	58.75	11	59.19	58.70	-9	13,228	-0.07%
2023/01/12	0	0.00	4	58.60	58.90	-4	13,367	-0.03%
2023/01/11	2	58.25	0	0.00	58.10	2	13,519	0.01%
2023/01/10	0.5	59.20	0.2	59.00	59.20	0.4	13,552	0.00%
2023/01/09	0	59.20	2	59.50	59.60	-2	13,546	-0.01%
2023/01/06	0	58.30	3.5	58.47	58.50	-3.5	13,433	-0.03%
2023/01/05	0	0.00	2	58.15	58.50	-2	13,640	-0.01%
2023/01/04	0	0.00	4.3	57.06	57.20	-4.3	13,576	-0.03%
2023/01/03	2.1	55.63	11	56.36	56.40	-8.9	13,773	-0.06%
2022/12/30	3.9	56.33	5	56.58	56.30	-1.1	13,759	-0.01%
2022/12/29	0	0.00	1.4	56.06	56.00	-1.4	13,846	-0.01%
2022/12/28	1	56.50	0	0.00	56.70	1	13,972	0.01%
2022/12/27	0.1	57.10	1	57.30	57.10	-0.9	14,063	-0.01%
2022/12/26	1	56.80	0	0.00	56.80	1	14,274	0.01%
2022/12/23	2	56.30	22	56.34	56.70	-20	14,784	-0.14%
2022/12/22	1.1	56.33	1	56.70	56.80	0.1	15,006	0.00%
2022/12/21	2	56.20	1	56.50	56.20	1	15,258	0.01%
2022/12/20	8.2	55.77	5	56.30	56.20	3.2	15,379	0.02%
2022/12/19	0	0.00	1	57.10	56.60	-1	15,446	-0.01%
2022/12/16	3.5	56.36	1.1	56.50	56.10	2.4	15,360	0.02%
2022/12/15	1.3	57.13	1	57.40	57.30	0.3	15,307	0.00%
2022/12/14	1	57.60	0	0.00	57.50	1	15,496	0.01%
2022/12/13	2.2	57.77	1.1	58.07	57.60	1.2	15,523	0.01%
2022/12/12	6.1	55.80	6	56.83	57.50	0.1	15,523	0.00%
2022/12/09	0	0.00	4.2	57.50	57.50	-4.2	15,492	-0.03%
2022/12/08	7.3	57.17	0	0.00	57.00	7.3	15,543	0.05%
2022/12/07	0.5	58.50	0	0.00	58.20	0.5	15,569	0.00%
2022/12/06	3.3	58.32	0.7	58.33	58.40	2.6	15,598	0.02%
2022/12/05	4.2	59.60	2.4	59.67	59.20	1.8	15,665	0.01%
2022/12/02	0.4	60.00	0	0.00	60.10	0.4	15,697	0.00%
2022/12/01	16.6	60.59	9.3	60.95	60.40	7.3	15,818	0.05%
2022/11/30	4	60.38	0.6	60.55	60.80	3.4	15,651	0.02%
2022/11/29	11.5	58.54	27.3	59.32	59.60	-15.8	15,187	-0.10%
2022/11/28	2.1	57.15	1.1	58.18	57.90	1	14,933	0.01%
2022/11/25	1.3	57.66	1.3	57.98	57.90	0.1	14,874	0.00%
2022/11/24	0.1	57.50	16.3	57.49	57.70	-16.2	14,815	-0.11%
2022/11/23	0	0.00	12.4	56.99	57.10	-12.4	14,784	-0.08%
2022/11/22	1.4	55.87	0	0.00	55.90	1.4	14,719	0.01%
2022/11/21	0.1	55.50	5	55.36	55.50	-4.9	14,781	-0.03%
2022/11/18	3.1	55.21	11.3	55.46	55.30	-8.2	14,865	-0.05%
2022/11/17	3	54.90	2	55.35	55.50	1	14,939	0.01%
2022/11/16	20	55.70	21.7	56.15	55.50	-1.7	15,000	-0.01%
2022/11/15	21	55.65	4.1	55.98	56.40	17	14,972	0.11%
2022/11/14	1.2	55.97	3.3	56.03	56.30	-2.1	14,896	-0.01%
2022/11/11	0.7	55.33	41.1	55.33	55.50	-40.4	14,748	-0.27%
2022/11/10	2.1	52.90	2	53.10	52.80	0.1	14,303	0.00%
2022/11/09	2.1	53.75	1.8	53.74	53.70	0.3	14,324	0.00%
2022/11/08	2.9	52.93	9.1	53.28	53.20	-6.2	14,272	-0.04%
2022/11/07	0.2	52.36	8.2	52.31	52.80	-8	14,314	-0.06%
2022/11/04	1.6	51.41	1.3	51.37	51.50	0.3	14,616	0.00%
2022/11/03	5	51.38	1	51.70	51.70	4	14,659	0.03%
2022/11/02	4	51.93	3.6	51.82	51.90	0.4	14,696	0.00%
2022/11/01	7	51.66	23	51.96	52.00	-16	14,820	-0.11%
2022/10/31	3.1	51.33	0.4	51.28	51.00	2.7	15,003	0.02%
2022/10/28	3.1	51.27	12	51.04	51.50	-9	15,117	-0.06%
2022/10/27	3.2	51.19	2	51.40	51.10	1.2	15,265	0.01%
2022/10/26	0	50.30	1.1	50.68	50.40	-1.1	15,365	-0.01%
2022/10/25	1.1	49.32	1	49.30	49.95	0.1	15,349	0.00%
2022/10/24	0.1	50.10	0	0.00	49.80	0.1	15,418	0.00%
2022/10/21	6.2	49.58	7.6	49.55	49.65	-1.4	15,610	-0.01%
2022/10/20	5.1	49.26	3	49.60	49.95	2.1	16,274	0.01%
2022/10/19	2.3	50.50	3	50.63	50.40	-0.7	16,593	0.00%
2022/10/18	3	49.62	0.2	50.50	50.50	2.8	16,666	0.02%
2022/10/17	3.1	48.13	2	48.25	48.70	1.1	16,711	0.01%
2022/10/14	0	0.00	6	48.87	48.45	-6	16,847	-0.04%
2022/10/13	10.6	48.38	6	48.28	48.15	4.6	17,060	0.03%
2022/10/12	4.6	49.35	3	49.78	49.60	1.6	17,138	0.01%
2022/10/11	6.1	49.67	1	49.65	49.50	5.1	17,391	0.03%
2022/10/07	2	50.70	0	0.00	50.70	2	17,483	0.01%
2022/10/06	2.1	50.41	2	50.30	50.70	0.1	17,702	0.00%
2022/10/05	2	50.70	8	50.56	50.60	-6	17,977	-0.03%
2022/10/04	2.2	49.17	1	49.45	49.45	1.2	18,198	0.01%
2022/10/03	5.2	49.03	7.7	49.16	48.90	-2.5	18,097	-0.01%
2022/09/30	29.6	49.32	8	49.75	49.90	21.6	18,121	0.12%
2022/09/29	7.5	50.18	15	50.47	50.30	-7.5	17,935	-0.04%
2022/09/28	9.4	50.63	1	50.60	50.10	8.4	17,904	0.05%
2022/09/27	15	52.17	4	52.35	51.90	11	17,867	0.06%
2022/09/26	15.1	52.67	1.5	52.93	52.90	13.6	17,813	0.08%
2022/09/23	8.3	54.11	1	54.40	53.80	7.3	17,932	0.04%
2022/09/22	23.9	53.16	10	53.93	54.40	13.9	18,087	0.08%
2022/09/21	13.4	56.87	2	56.95	56.50	11.4	17,955	0.06%
2022/09/20	21	56.99	1	57.00	56.90	20	17,821	0.11%
2022/09/16	6.1	56.32	2.1	56.80	56.50	4	17,869	0.02%
2022/09/15	12	56.63	0	0.00	56.80	12	17,757	0.07%
2022/09/14	5.7	56.74	2.2	56.91	56.70	3.5	17,795	0.02%
2022/09/13	4	57.50	5	57.78	57.70	-1	17,951	-0.01%
2022/09/12	3.2	57.08	7	57.31	57.30	-3.8	18,122	-0.02%
2022/09/08	3	56.47	0.1	56.70	56.50	2.9	18,203	0.02%
2022/09/07	9.2	56.13	0.8	56.40	56.10	8.5	18,272	0.05%
2022/09/06	3	56.80	2	56.70	56.90	1	18,236	0.01%
2022/09/05	5.1	56.51	0	0.00	56.60	5.1	18,410	0.03%
2022/09/02	3.1	56.91	0	0.00	56.60	3.1	18,653	0.02%
2022/09/01	9.6	56.83	1	57.00	57.10	8.6	18,831	0.05%
2022/08/31	2.2	57.28	0	0.00	57.40	2.2	18,843	0.01%
2022/08/30	3.7	57.48	0	0.00	57.30	3.7	18,747	0.02%
2022/08/29	8.4	57.52	2	57.80	57.60	6.4	18,924	0.03%
2022/08/26	2	58.60	4	58.80	58.50	-2	18,938	-0.01%
2022/08/25	4.3	58.50	7	58.99	58.30	-2.8	18,981	-0.01%
2022/08/24	5	58.10	0	0.00	58.30	5	19,096	0.03%
2022/08/23	4.3	58.34	2	58.30	58.20	2.3	20,315	0.01%
2022/08/22	9.1	58.89	2	59.00	58.80	7.1	20,608	0.03%
2022/08/19	2.2	59.63	0.1	60.00	60.00	2.1	20,843	0.01%
2022/08/18	9.1	60.01	0	0.00	60.00	9.1	21,181	0.04%
2022/08/17	8.2	60.26	3	60.43	60.50	5.2	21,624	0.02%
2022/08/16	0	0.00	14	60.10	60.00	-14	21,915	-0.06%
2022/08/15	6.2	60.25	2	60.35	60.10	4.2	22,460	0.02%
2022/08/12	3.1	59.77	5	59.90	60.00	-2	22,599	-0.01%
2022/08/11	2	59.25	9.3	59.39	59.90	-7.3	22,914	-0.03%
2022/08/10	0.7	58.30	1.6	57.87	58.20	-0.9	23,040	0.00%
2022/08/09	1	57.90	1	58.20	57.90	0	23,536	0.00%
2022/08/08	5	58.10	9	57.64	58.10	-4	24,189	-0.02%
2022/08/05	0	0.00	10.1	57.00	57.00	-10.1	24,727	-0.04%
2022/08/04	9	55.94	8	56.00	56.00	1	25,216	0.00%
2022/08/03	6.2	55.81	1	56.60	56.60	5.2	25,415	0.02%
2022/08/02	14.3	55.73	3	55.70	56.60	11.3	25,976	0.04%
2022/08/01	0	0.00	2	56.20	56.60	-2	26,481	-0.01%
2022/07/29	0.3	56.30	2.1	56.10	56.10	-1.8	27,374	-0.01%
2022/07/28	6	56.37	14	55.99	56.30	-8	27,378	-0.03%
2022/07/27	30.1	54.76	11	55.13	55.30	19.1	27,223	0.07%
2022/07/26	3.3	59.21	0	0.00	59.20	3.3	26,627	0.01%
2022/07/25	3	58.77	22	58.90	59.20	-19	26,269	-0.07%
2022/07/22	5.3	58.40	20	58.44	58.40	-14.8	26,169	-0.06%
2022/07/21	7	57.54	2	58.10	58.40	5	26,216	0.02%
2022/07/20	1.6	58.18	1	58.20	58.10	0.6	26,099	0.00%
2022/07/19	10	58.93	1	59.00	58.60	9	26,050	0.03%
2022/07/18	2.1	59.40	6	59.23	59.60	-3.9	25,942	-0.02%
2022/07/15	13	57.39	4	57.58	57.30	9	25,728	0.03%
2022/07/14	6.2	58.34	3	58.37	58.30	3.2	25,586	0.01%
2022/07/13	0	0.00	12	58.40	58.70	-12	25,488	-0.05%
2022/07/12	25.8	56.56	0.3	56.40	55.80	25.4	25,377	0.10%
2022/07/11	3	58.40	0.5	58.70	58.20	2.6	25,036	0.01%
2022/07/08	7	58.91	6	59.38	58.90	1	25,076	0.00%
2022/07/07	3	58.40	5.1	59.05	59.20	-2.1	24,927	-0.01%
2022/07/06	4.3	58.72	2	60.20	58.20	2.3	24,827	0.01%
2022/07/05	0	0.00	9	59.51	60.30	-9	24,783	-0.04%
2022/07/04	5.2	58.27	3	58.30	57.90	2.2	24,607	0.01%
2022/07/01	3.3	58.53	3	58.30	58.30	0.3	24,789	0.00%
2022/06/30	5.1	60.15	2	60.10	59.80	3.1	24,569	0.01%
2022/06/29	3	60.73	1	61.00	60.80	2	24,593	0.01%
2022/06/28	0.1	61.60	0	0.00	61.60	0.1	24,565	0.00%
2022/06/27	6	62.40	0.3	62.57	61.90	5.7	24,701	0.02%
2022/06/24	2.2	61.56	3.3	61.98	61.90	-1.1	24,659	0.00%
2022/06/23	3.4	61.21	0	0.00	61.10	3.4	24,684	0.01%
2022/06/22	1	63.30	2.1	61.72	61.70	-1.1	24,595	0.00%
2022/06/21	3.5	63.03	45	62.57	63.20	-41.5	24,682	-0.17%
2022/06/20	10.5	60.47	7	61.13	60.20	3.5	24,679	0.01%
2022/06/17	2.3	60.89	0.2	61.00	60.80	2.1	24,543	0.01%
2022/06/16	7	61.91	6	62.65	61.90	1	24,428	0.00%
2022/06/15	7	61.90	1	61.70	61.80	6	24,586	0.02%
2022/06/14	0	0.00	3	62.03	62.00	-3	24,679	-0.01%
2022/06/13	6.2	61.61	11	61.59	61.80	-4.8	24,582	-0.02%
2022/06/10	0.2	62.97	0	0.00	62.90	0.2	24,422	0.00%
2022/06/09	0.1	63.40	0	0.00	63.40	0.1	24,384	0.00%
2022/06/08	0	63.90	0	0.00	63.80	0	24,372	0.00%
2022/06/07	2.5	63.60	1	64.10	63.40	1.5	24,563	0.01%
2022/06/06	14.1	63.92	14	63.48	64.00	0.1	24,544	0.00%
2022/06/02	1	63.70	1	63.90	63.70	0	25,130	0.00%
2022/06/01	9.5	63.65	119	63.70	63.60	-109.5	25,783	-0.42%	大賣/鉅額交易
2022/05/31	1.1	62.65	6.5	63.70	64.10	-5.4	25,952	-0.02%
2022/05/30	3.4	62.97	10.9	62.55	63.20	-7.5	24,693	-0.03%
2022/05/27	4	61.30	4.9	61.12	61.30	-0.9	24,505	0.00%
2022/05/26	8.2	59.84	12.3	60.03	59.70	-4.1	24,455	-0.02%
2022/05/25	8.3	59.49	5.6	59.60	59.50	2.7	24,745	0.01%
2022/05/24	22	60.36	12	60.38	60.10	10	24,729	0.04%
2022/05/23	42.5	60.59	15	60.71	60.50	27.5	24,463	0.11%
2022/05/20	1	62.00	13	61.80	61.80	-12	24,138	-0.05%
2022/05/19	27.1	61.64	23	61.71	61.60	4.1	23,987	0.02%
2022/05/18	119.3	62.71	13	63.75	63.70	106.3	23,626	0.45%	大買/鉅額交易
2022/05/17	24.1	61.91	11	61.81	61.60	13.1	23,407	0.06%
2022/05/16	29.5	62.50	38	61.93	62.40	-8.5	23,070	-0.04%
2022/05/13	15.2	63.13	5	63.30	63.50	10.2	22,557	0.05%
2022/05/12	27.6	64.14	50	63.86	63.30	-22.4	22,023	-0.10%
2022/05/11	27.2	66.23	10	66.70	66.20	17.2	21,432	0.08%
2022/05/10	39.7	66.59	10	66.60	67.10	29.7	21,167	0.14%
2022/05/09	68.3	68.53	20.1	68.90	67.80	48.2	20,607	0.23%
2022/05/06	53.4	70.90	19.7	71.27	71.30	33.7	20,087	0.17%
2022/05/05	1	74.60	4.4	74.44	74.50	-3.4	19,489	-0.02%
2022/05/04	1	74.20	11.1	74.29	74.60	-10.1	19,498	-0.05%
2022/05/03	6.2	73.73	0.2	73.78	73.70	6	19,964	0.03%
2022/04/29	1	74.40	13.1	74.04	74.40	-12.1	20,183	-0.06%
2022/04/28	11.1	73.03	6.4	72.98	73.40	4.7	20,493	0.02%
2022/04/27	6.2	73.72	0.3	74.00	73.20	5.9	20,536	0.03%
2022/04/26	3.2	74.71	6.2	74.86	75.10	-3	20,477	-0.01%
2022/04/25	11.2	74.10	6.2	74.34	74.80	5	20,531	0.02%
2022/04/22	11	74.48	1	75.30	75.90	10	20,641	0.05%
2022/04/21	2	74.10	0	0.00	74.60	2	20,967	0.01%
2022/04/20	0	0.00	1	74.00	74.90	-1	21,629	0.00%
2022/04/19	17.1	73.79	2	74.00	73.50	15.1	22,024	0.07%
2022/04/18	3.7	74.15	21.8	73.84	73.90	-18.1	23,113	-0.08%
2022/04/15	1.5	75.31	4	75.10	75.10	-2.5	23,008	-0.01%
2022/04/14	4.1	75.90	1	75.70	75.60	3.1	23,233	0.01%
2022/04/13	2	76.15	2	76.45	76.40	0	23,341	0.00%
2022/04/12	10.5	75.75	4.1	75.82	75.80	6.4	23,389	0.03%
2022/04/11	10	75.75	9	76.01	76.50	1	23,312	0.00%
2022/04/08	0.2	76.02	3	75.87	76.30	-2.8	23,313	-0.01%
2022/04/07	27	76.44	24	77.07	76.00	3	23,325	0.01%
2022/04/06	2.2	76.77	7.1	77.21	77.50	-5	23,191	-0.02%
2022/04/01	14.3	76.82	27	77.07	77.10	-12.7	23,165	-0.05%
2022/03/31	2.1	76.40	8	76.64	76.50	-5.9	22,973	-0.03%
2022/03/30	1	76.10	11.4	76.04	76.10	-10.4	22,906	-0.05%
2022/03/29	1	75.30	13	75.35	75.20	-12	22,733	-0.05%
2022/03/28	4.2	74.83	12	75.16	75.10	-7.8	22,732	-0.03%
2022/03/25	1.1	75.11	0	0.00	75.00	1.1	22,702	0.00%
2022/03/24	19.1	75.21	2.1	75.50	75.50	17	22,799	0.07%
2022/03/23	4.4	75.97	12	75.90	75.90	-7.6	24,044	-0.03%
2022/03/22	3.2	73.76	10	74.03	74.30	-6.8	23,782	-0.03%
2022/03/21	10	74.19	2	74.45	74.30	8	23,744	0.03%
2022/03/18	2.3	74.56	4	75.20	74.30	-1.7	23,722	-0.01%
2022/03/17	2.1	74.60	26	74.84	74.80	-24	23,610	-0.10%
2022/03/16	0	0.00	2	73.00	73.10	-2	23,482	-0.01%
2022/03/15	21.7	72.40	5	72.70	72.70	16.7	23,502	0.07%
2022/03/14	3.4	73.22	2	72.95	72.70	1.4	23,667	0.01%
2022/03/11	5.5	73.19	0	0.00	72.70	5.5	23,716	0.02%
2022/03/10	3.1	73.80	6	73.55	73.80	-2.9	23,731	-0.01%
2022/03/09	11.8	72.02	5	71.94	71.70	6.8	23,650	0.03%
2022/03/08	43.4	70.20	5.2	70.27	70.60	38.1	23,509	0.16%
2022/03/07	63.4	71.92	19	72.24	71.70	44.3	22,942	0.19%
2022/03/04	22	74.59	1.1	74.61	74.40	20.9	22,811	0.09%
2022/03/03	0.3	75.70	14	75.66	75.60	-13.7	22,695	-0.06%
2022/03/02	8	75.58	2	75.70	75.60	6	23,078	0.03%
2022/03/01	5	74.90	19.1	75.53	76.20	-14.1	22,997	-0.06%
2022/02/25	29.5	74.71	13	75.06	75.10	16.5	22,848	0.07%
2022/02/24	13.6	75.82	16.1	75.64	75.90	-2.5	22,426	-0.01%
2022/02/23	0.1	76.70	5.4	76.62	76.50	-5.3	22,153	-0.02%
2022/02/22	18.5	76.40	13	76.40	76.50	5.5	22,435	0.02%
2022/02/21	6	77.27	1	77.10	77.60	5	22,575	0.02%
2022/02/18	4	77.83	0.8	78.00	77.80	3.3	23,102	0.01%
2022/02/17	18.1	78.31	7	78.37	78.20	11.1	23,247	0.05%
2022/02/16	1	77.40	3	77.47	77.80	-2	23,189	-0.01%
2022/02/15	1.1	77.01	2.1	77.11	76.60	-1	23,115	0.00%
2022/02/14	17.5	76.26	2	76.30	76.10	15.5	23,054	0.07%
2022/02/11	3.1	76.95	0	0.00	77.30	3.1	23,073	0.01%
2022/02/10	0	77.20	0	77.20	77.40	0	23,110	0.00%
2022/02/09	1.5	76.90	0	0.00	77.10	1.5	23,163	0.01%
2022/02/08	11.8	77.25	12	77.05	76.80	-0.2	23,129	0.00%
2022/02/07	5.3	76.21	4	76.73	77.10	1.3	23,051	0.01%
2022/01/26	2.1	75.61	0	0.00	75.60	2.1	22,821	0.01%
2022/01/25	18.2	75.33	1	75.20	75.50	17.2	23,018	0.07%
2022/01/24	10.2	76.13	3.2	76.32	76.50	7	22,773	0.03%
2022/01/21	12.6	76.98	0	0.00	76.70	12.6	23,084	0.05%
2022/01/20	10.1	78.13	19.2	77.95	78.30	-9.1	22,715	-0.04%
2022/01/19	4.1	78.97	8	79.15	78.80	-4	22,644	-0.02%
2022/01/18	0	0.00	4	79.50	79.40	-4	22,617	-0.02%
2022/01/17	28.7	79.05	9.7	79.12	78.90	19	22,492	0.08%
2022/01/14	12.5	80.38	27.2	80.01	80.40	-14.7	22,259	-0.07%
2022/01/13	11.6	80.83	15.3	81.18	81.60	-3.7	21,985	-0.02%
2022/01/12	15	79.91	7.4	79.49	80.00	7.6	21,365	0.04%
2022/01/11	21	78.20	30.3	79.28	79.90	-9.3	20,931	-0.04%
2022/01/10	4	76.15	1	76.10	76.40	3	19,839	0.02%
2022/01/07	5	76.10	26.7	76.16	75.70	-21.7	19,874	-0.11%
2022/01/06	1	75.50	12	75.50	75.90	-11	19,670	-0.06%
2022/01/05	40	75.20	16.3	75.51	75.70	23.7	19,602	0.12%
2022/01/04	2	75.25	0	75.50	75.30	2	19,658	0.01%
2022/01/03	0.5	76.30	0	75.60	75.30	0.5	19,625	0.00%
2021/12/30	10	76.50	14.3	76.43	76.30	-4.3	19,745	-0.02%
2021/12/29	2	76.10	9	76.37	76.60	-7	19,899	-0.04%
2021/12/28	3	75.50	5.1	75.66	75.90	-2.1	19,971	-0.01%
2021/12/27	6	75.48	1	75.40	75.20	5	20,035	0.02%
2021/12/24	3.2	75.01	4	75.60	75.20	-0.8	20,450	0.00%
2021/12/23	0.5	74.89	0	74.70	74.80	0.5	20,499	0.00%
2021/12/22	9.1	74.67	0	0.00	74.40	9.1	20,660	0.04%
2021/12/21	0	74.90	5	75.02	74.80	-5	20,663	-0.02%
2021/12/20	23	74.21	9.3	74.50	74.10	13.7	20,665	0.07%
2021/12/17	12.2	74.41	1	74.80	74.30	11.2	20,632	0.05%
2021/12/16	15	74.85	5	74.70	74.90	10	19,329	0.05%
2021/12/15	6.7	74.67	127	74.62	74.60	-120.3	19,813	-0.61%	大賣/鉅額交易
2021/12/14	4	75.09	7.4	74.96	74.90	-3.5	20,293	-0.02%
2021/12/13	11	76.03	6.1	76.35	75.70	4.9	20,323	0.02%
2021/12/10	14.2	76.16	2.4	76.06	75.90	11.8	20,383	0.06%
2021/12/09	6.1	75.87	10	75.86	76.00	-3.9	20,596	-0.02%
2021/12/08	2	75.20	16	75.48	76.00	-14	21,110	-0.07%
2021/12/07	76	75.12	5.4	75.23	75.30	70.6	20,922	0.34%
2021/12/06	9.7	73.86	12.1	73.96	74.10	-2.4	20,895	-0.01%
2021/12/03	6.5	74.05	1	74.10	73.90	5.5	21,114	0.03%
2021/12/02	6.1	73.70	0	0.00	73.70	6.1	21,136	0.03%
2021/12/01	0	0.00	6	74.15	74.10	-6	21,743	-0.03%
2021/11/30	9.4	73.35	1	73.30	73.10	8.4	22,098	0.04%
2021/11/29	33.4	73.65	15	73.60	73.50	18.4	21,815	0.08%
2021/11/26	19.2	74.46	6.1	74.40	74.20	13	21,766	0.06%
2021/11/25	16.2	74.23	2.1	74.21	74.30	14.1	21,798	0.06%
2021/11/23	2.1	74.50	0	0.00	74.30	2.1	22,200	0.01%
2021/11/22	13.5	74.54	0	0.00	74.40	13.5	22,115	0.06%
2021/11/19	10.4	75.28	1	75.40	74.80	9.4	22,104	0.04%
2021/11/18	2.2	76.72	10.5	76.34	76.40	-8.3	22,093	-0.04%
2021/11/17	14.7	74.95	24.6	75.21	76.10	-9.8	22,097	-0.04%
2021/11/16	7.1	73.65	1.1	73.91	74.00	6	21,727	0.03%
2021/11/15	36.5	74.19	7.1	74.37	74.00	29.4	21,793	0.13%
2021/11/12	3	73.33	0	0.00	73.30	3	21,758	0.01%
2021/11/11	3.3	73.04	7.2	73.04	73.00	-3.9	21,928	-0.02%
2021/11/10	1	72.80	7.1	73.10	73.00	-6.1	22,005	-0.03%
2021/11/09	4.1	73.20	2.1	73.11	73.10	2	21,976	0.01%
2021/11/08	8.9	73.40	8	73.44	73.60	0.9	22,005	0.00%
2021/11/05	3.1	72.30	2	72.30	72.50	1.1	22,472	0.00%
2021/11/04	9.1	72.65	2.1	72.60	72.50	7.1	22,426	0.03%
2021/11/03	5	72.50	20.4	72.49	72.70	-15.4	22,518	-0.07%
2021/11/02	10.6	72.98	9.2	72.72	72.60	1.4	22,465	0.01%
2021/11/01	19.5	73.09	4.5	73.24	73.10	15	22,134	0.07%
2021/10/29	22.9	73.53	13.9	73.57	73.60	9.1	21,917	0.04%
2021/10/27	5.5	74.66	0	0.00	75.00	5.5	21,533	0.03%
2021/10/26	1	74.70	7	75.13	75.50	-6	21,825	-0.03%
2021/10/22	8.2	74.20	0	0.00	74.10	8.2	22,412	0.04%
2021/10/21	1.1	74.91	6	74.90	74.80	-4.9	22,994	-0.02%
2021/10/20	4.3	74.59	10	74.50	74.30	-5.7	23,928	-0.02%
2021/10/19	4.5	74.97	0	0.00	74.80	4.5	24,513	0.02%
2021/10/18	1	75.00	0	75.30	75.10	1	25,018	0.00%
2021/10/15	3	75.27	3	75.40	75.10	0	25,417	0.00%
2021/10/14	0.3	74.95	0	0.00	74.40	0.3	25,773	0.00%
2021/10/13	1	74.50	0	0.00	74.50	1	26,599	0.00%
2021/10/12	5.2	73.96	3	74.37	74.80	2.2	27,409	0.01%
2021/10/08	5.1	75.46	1.1	75.31	75.30	4	27,716	0.01%
2021/10/07	6.1	75.64	1	76.30	75.50	5.1	28,192	0.02%
2021/10/06	16.3	74.28	5.2	74.41	74.70	11.1	28,474	0.04%
2021/10/05	6.4	73.05	29	73.86	73.80	-22.6	29,237	-0.08%
2021/10/04	18.5	74.89	10	75.40	74.40	8.5	29,236	0.03%
2021/10/01	49.8	75.72	0	75.70	75.40	49.8	29,267	0.17%
2021/09/30	7.1	76.75	1	76.70	76.70	6.1	28,911	0.02%
2021/09/29	14.2	76.79	4	76.80	76.70	10.2	28,935	0.04%
2021/09/28	7.1	77.22	3	77.33	77.50	4.1	28,835	0.01%
2021/09/27	8	77.65	3	78.00	77.70	5	28,897	0.02%
2021/09/24	4	77.50	4	77.65	77.50	0	28,910	0.00%
2021/09/23	22.3	77.67	9	77.57	77.40	13.3	29,021	0.05%
2021/09/22	17.5	76.83	9	76.63	77.10	8.5	29,044	0.03%
2021/09/17	15.4	79.24	3	79.70	78.80	12.4	28,590	0.04%
2021/09/16	4.2	80.69	0	0.00	80.70	4.2	28,189	0.01%
2021/09/15	1.2	80.43	1.1	81.47	81.40	0.1	28,051	0.00%
2021/09/14	19.1	81.69	7.1	81.19	80.80	12	27,943	0.04%
2021/09/13	5.1	80.19	12.3	80.38	81.40	-7.2	27,843	-0.03%
2021/09/10	3.5	77.43	2	77.60	77.60	1.5	27,755	0.01%
2021/09/09	4.5	76.47	2	76.95	77.40	2.5	28,035	0.01%
2021/09/08	18.9	77.12	1.3	77.12	77.40	17.6	27,917	0.06%
2021/09/07	5.9	78.02	11	77.29	78.10	-5.1	27,716	-0.02%
2021/09/06	32.1	77.77	23	78.12	77.20	9.1	27,656	0.03%
2021/09/03	5	84.54	11	83.84	84.80	-6	27,059	-0.02%
2021/09/02	12.5	83.10	5.1	83.76	82.70	7.4	26,702	0.03%
2021/09/01	6.2	84.75	2	84.90	84.20	4.2	26,371	0.02%
2021/08/31	19.1	84.43	71.2	83.90	85.00	-52.1	26,181	-0.20%
2021/08/30	2	83.70	4.1	84.45	84.80	-2.1	25,889	-0.01%
2021/08/27	1	83.20	10.2	82.95	83.50	-9.2	25,694	-0.04%
2021/08/26	1.2	80.73	1	81.20	81.30	0.2	25,664	0.00%
2021/08/25	2	80.35	1	80.50	80.80	1	25,798	0.00%
2021/08/24	5	79.12	16.1	79.57	80.40	-11.1	25,725	-0.04%
2021/08/23	0	0.00	5	78.48	79.00	-5	25,584	-0.02%
2021/08/20	7.2	76.10	8.5	76.51	76.50	-1.3	25,472	-0.01%
2021/08/19	1	77.10	5	77.14	77.00	-4	26,040	-0.02%
2021/08/18	11	77.70	0	0.00	78.00	11	25,902	0.04%
2021/08/17	1.1	77.79	4.4	77.52	78.20	-3.4	26,016	-0.01%
2021/08/16	3.5	76.44	1	76.60	76.50	2.5	25,957	0.01%
2021/08/13	7	78.14	10	78.20	78.10	-3	26,571	-0.01%
2021/08/12	20.2	78.64	0	0.00	78.80	20.2	26,794	0.08%
2021/08/11	6.3	78.59	19.4	78.58	79.20	-13.1	27,129	-0.05%
2021/08/10	4	76.27	2	76.25	76.00	2	27,455	0.01%
2021/08/09	3.3	75.54	0	0.00	76.10	3.3	28,302	0.01%
2021/08/06	3.3	76.03	0	0.00	76.00	3.3	28,733	0.01%
2021/08/05	1	76.30	1	76.20	76.30	0	29,698	0.00%
2021/08/04	1.3	76.54	23	76.10	76.30	-21.7	31,868	-0.07%
2021/08/03	2.6	76.08	0	0.00	76.40	2.6	33,264	0.01%
2021/08/02	3	75.03	11.1	75.80	76.50	-8.1	34,382	-0.02%
2021/07/30	5.1	74.98	3	75.13	75.00	2.1	34,549	0.01%
2021/07/29	4.4	75.57	2	75.50	75.80	2.4	34,671	0.01%
2021/07/28	31.8	74.63	7	74.94	75.60	24.8	35,189	0.07%
2021/07/27	27.8	76.30	4	77.18	76.40	23.8	35,754	0.07%
2021/07/26	48.8	80.38	5	80.72	78.50	43.8	36,651	0.12%
2021/07/23	12.2	83.97	3.1	84.46	85.00	9.1	35,783	0.03%
2021/07/22	3	83.47	12	83.20	84.10	-9	35,413	-0.03%
2021/07/21	18.1	81.49	14.2	81.68	81.80	3.8	35,067	0.01%
2021/07/20	25	81.61	1	81.30	81.50	24	35,157	0.07%
2021/07/19	38.6	83.61	7	83.80	83.00	31.6	34,832	0.09%
2021/07/16	48.3	81.92	48.3	82.14	82.90	0	34,503	0.00%
2021/07/15	13.3	79.70	14.1	79.33	79.50	-0.8	33,951	0.00%
2021/07/14	6	77.45	16.1	77.94	78.10	-10.1	33,901	-0.03%
2021/07/13	10.6	76.98	43	76.67	76.20	-32.4	33,916	-0.10%
2021/07/12	23.1	77.40	76.2	77.92	76.10	-53.1	33,786	-0.16%
2021/07/09	6	74.10	10.5	74.01	74.20	-4.5	33,694	-0.01%
2021/07/08	47	74.95	3	74.87	74.80	44	33,692	0.13%
2021/07/07	1	74.00	5.2	73.90	74.00	-4.2	33,896	-0.01%
2021/07/05	10	73.70	10.1	73.80	73.90	-0.1	34,315	0.00%
2021/07/02	12	73.16	1	73.00	72.90	11	34,431	0.03%
2021/07/01	8.1	73.81	0	0.00	73.40	8.1	34,570	0.02%
2021/06/30	12	73.72	30	73.73	73.90	-18	34,764	-0.05%
2021/06/29	4	72.30	7	72.56	72.60	-3	35,045	-0.01%
2021/06/28	9	73.18	6	72.97	73.20	3	35,424	0.01%
2021/06/25	22	72.81	14	72.95	72.90	8	35,800	0.02%
2021/06/24	3	71.67	1	71.60	71.90	2	35,812	0.01%
2021/06/23	22	71.05	1	70.90	71.80	21	36,140	0.06%
2021/06/22	5.2	70.62	8	70.64	70.70	-2.8	36,335	-0.01%
2021/06/21	29.1	69.85	4	70.00	70.00	25.1	36,352	0.07%
2021/06/18	26.5	71.58	3	71.50	71.30	23.5	36,089	0.07%
2021/06/17	5	72.08	2	72.05	72.30	3	35,879	0.01%
2021/06/16	7.3	72.54	3	72.57	72.60	4.3	36,428	0.01%
2021/06/15	11.1	73.09	2	73.20	73.00	9.1	36,476	0.03%
2021/06/11	6	73.88	4.5	74.13	73.80	1.5	36,693	0.00%
2021/06/10	9	73.42	22	73.06	73.80	-13	36,729	-0.04%
2021/06/09	1	73.20	0	0.00	72.90	1	37,125	0.00%
2021/06/08	1	73.80	2	73.50	73.70	-1	37,549	0.00%
2021/06/04	5.2	72.61	8	72.69	72.90	-2.8	39,203	-0.01%
2021/06/03	13	73.68	8	74.18	73.60	5	39,914	0.01%
2021/06/02	13.1	73.50	7.2	73.63	74.50	5.9	40,087	0.01%
2021/06/01	7.1	72.39	1	72.50	73.00	6.1	39,920	0.02%
2021/05/31	2	72.30	15.3	72.17	72.30	-13.3	40,115	-0.03%
2021/05/28	6.2	72.03	15.1	72.00	72.00	-8.9	40,194	-0.02%
2021/05/27	3.2	70.66	2	70.40	71.60	1.2	40,267	0.00%
2021/05/26	10	71.57	3.1	71.24	71.60	7	40,456	0.02%
2021/05/25	11.1	71.90	4	72.10	71.90	7.1	41,177	0.02%
2021/05/24	6.3	71.60	21	71.39	72.00	-14.7	41,309	-0.04%
2021/05/21	8.4	72.68	13	73.67	72.00	-4.6	41,400	-0.01%
2021/05/20	6.1	69.95	2	70.00	70.20	4.1	40,820	0.01%
2021/05/19	14	71.32	19.8	70.84	70.60	-5.8	40,702	-0.01%
2021/05/18	10.2	70.24	22.3	69.05	71.40	-12.1	40,660	-0.03%
2021/05/17	37.5	66.92	20	66.87	65.60	17.5	40,601	0.04%
2021/05/14	7.5	69.75	18	69.39	69.60	-10.5	39,774	-0.03%
2021/05/13	41	68.04	20.2	68.46	68.60	20.8	39,246	0.05%
2021/05/12	56.9	70.35	40.4	69.83	70.00	16.5	38,421	0.04%
2021/05/11	40.7	76.61	49.5	75.57	74.80	-8.8	36,694	-0.02%
2021/05/10	20.1	72.86	11	74.45	76.60	9.1	35,260	0.03%
2021/05/07	4.4	70.26	8	70.40	70.80	-3.6	34,384	-0.01%
2021/05/06	32	69.94	9	70.17	69.60	23	34,193	0.07%
2021/05/05	19	69.05	6	69.12	69.50	13	33,736	0.04%
2021/05/04	29	67.88	17	68.07	67.40	12	33,156	0.04%
2021/05/03	27.2	70.19	39	70.17	68.80	-11.8	32,463	-0.04%
2021/04/29	16	64.32	9	64.37	64.20	7	31,048	0.02%
2021/04/28	10	65.12	9	65.20	65.10	1	30,854	0.00%
2021/04/27	5	64.26	32	64.16	64.90	-27	30,724	-0.09%
2021/04/26	17	62.06	41	63.13	64.10	-24	30,536	-0.08%
2021/04/23	11.5	61.25	1	61.40	61.30	10.5	30,234	0.03%
2021/04/22	7	61.23	30	61.49	61.10	-23	30,326	-0.08%
2021/04/21	8	61.20	5	61.36	61.40	3	30,017	0.01%
2021/04/20	21	61.71	23	61.79	61.80	-2	30,043	-0.01%
2021/04/19	31	60.69	10	61.32	61.80	21	30,178	0.07%
2021/04/16	9	59.54	22	59.76	60.00	-13	30,110	-0.04%
2021/04/15	13	59.04	58.3	58.37	60.00	-45.3	30,284	-0.15%
2021/04/14	20	57.07	4	56.75	57.10	16	29,598	0.05%
2021/04/13	1	58.10	6	58.15	57.80	-5	29,559	-0.02%
2021/04/12	3	57.93	26.3	57.87	58.00	-23.3	29,197	-0.08%
2021/04/09	22	56.58	0	0.00	56.40	22	28,971	0.08%
2021/04/08	11	56.96	3	56.97	56.90	8	28,985	0.03%
2021/04/07	5	57.38	6.5	57.11	57.50	-1.5	29,180	-0.01%
2021/04/06	10	57.54	22	57.40	57.30	-12	28,913	-0.04%
2021/04/01	6.3	57.67	5.2	57.72	57.80	1.1	28,624	0.00%
2021/03/31	1	57.00	21	57.37	56.80	-20	28,086	-0.07%
2021/03/30	0	0.00	8.2	56.38	56.80	-8.2	27,757	-0.03%
2021/03/29	2	55.80	1	55.90	55.90	1	27,361	0.00%
2021/03/26	12.2	55.60	4	55.40	55.50	8.2	27,328	0.03%
2021/03/25	2.1	55.17	12.2	55.13	55.30	-10.1	27,357	-0.04%
2021/03/24	8.7	54.77	18	54.38	54.40	-9.3	27,212	-0.03%
2021/03/23	7	54.49	10	54.77	54.50	-3	27,030	-0.01%
2021/03/22	4	53.80	1	54.00	53.90	3	26,920	0.01%
2021/03/19	12.3	53.55	11	53.58	53.70	1.3	27,234	0.00%
2021/03/18	6	54.72	2	54.55	54.40	4	26,995	0.01%
2021/03/17	12.9	54.61	7	54.30	54.50	5.9	27,457	0.02%
2021/03/16	3	55.30	1	55.50	55.40	2	27,420	0.01%
2021/03/15	19.1	55.64	18	55.66	55.50	1.1	27,388	0.00%
2021/03/12	8.1	55.07	5	55.26	54.90	3.1	27,099	0.01%
2021/03/11	24.1	56.20	29	56.22	55.40	-5	26,922	-0.02%
2021/03/10	4	53.55	1	53.90	54.00	3	25,773	0.01%
2021/03/09	4	53.60	4.2	53.44	53.70	-0.2	25,454	0.00%
2021/03/08	7	51.79	14	51.62	52.10	-7	24,877	-0.03%
2021/03/05	1	50.50	0	0.00	50.80	1	24,534	0.00%
2021/03/04	7	50.29	50	50.70	50.60	-43	25,238	-0.17%
2021/03/03	2	51.00	7	51.00	51.00	-5	25,089	-0.02%
2021/03/02	4.2	50.91	1	51.00	50.10	3.2	24,982	0.01%
2021/02/26	26	50.52	1	50.60	49.90	25	24,694	0.10%
2021/02/25	0	0.00	39	51.36	51.70	-39	23,847	-0.16%
2021/02/24	52	50.00	39	49.98	50.00	13	23,128	0.06%
2021/02/23	2	49.75	25	49.76	49.75	-23	22,937	-0.10%
2021/02/22	23	49.13	82	49.60	48.95	-59	22,702	-0.26%
2021/02/19	8	48.96	4	49.00	49.10	4	22,644	0.02%
2021/02/18	11.1	49.41	20	49.70	49.20	-8.9	22,724	-0.04%
2021/02/17	0.1	49.10	58.3	48.80	48.90	-58.2	22,516	-0.26%
2021/02/04	2	47.18	5	46.95	47.10	-3	22,053	-0.01%
2021/02/03	0	0.00	14	47.56	47.60	-14	22,835	-0.06%
2021/02/02	0	0.00	57	47.24	47.25	-57	22,979	-0.25%
2021/02/01	1	45.35	0	0.00	45.95	1	22,665	0.00%
2021/01/29	52.1	45.92	0	0.00	45.55	52.1	22,644	0.23%
2021/01/28	5	46.11	2	46.35	46.20	3	22,410	0.01%
2021/01/26	4.2	46.88	0	0.00	46.50	4.2	22,119	0.02%
2021/01/25	8	47.27	12	47.02	47.40	-4	21,928	-0.02%
2021/01/22	4.3	46.35	1.1	46.48	46.25	3.2	21,726	0.01%
2021/01/21	1	46.55	15	46.32	46.20	-14	21,634	-0.06%
2021/01/20	51	46.58	3	46.73	46.20	48	21,583	0.22%
2021/01/19	3.2	47.33	5	47.40	47.25	-1.9	21,378	-0.01%
2021/01/18	8	46.69	2	46.78	46.95	6	21,305	0.03%
2021/01/15	9	47.86	3	47.80	47.60	6	21,046	0.03%
2021/01/14	8	48.31	45	48.31	48.45	-37	20,910	-0.18%
2021/01/13	1	48.00	43.5	48.09	48.30	-42.5	20,703	-0.21%
2021/01/12	40	48.00	2	48.35	47.75	38	20,349	0.19%
2021/01/11	15	47.04	38	47.88	47.40	-23	19,832	-0.12%
2021/01/08	12.4	46.60	14	46.86	47.45	-1.6	19,420	-0.01%
2021/01/07	1	46.10	1	46.30	46.20	0	18,928	0.00%
2021/01/06	17.4	45.88	13	45.84	45.60	4.4	18,827	0.02%
2021/01/05	10	46.30	3	46.00	46.35	7	18,643	0.04%
2021/01/04	5	46.20	63	46.35	46.25	-58	18,599	-0.31%
2020/12/31	18	46.42	1	46.50	46.75	17	18,506	0.09%
2020/12/30	14.6	45.76	14	46.64	46.90	0.6	18,315	0.00%
2020/12/29	9	45.59	0	0.00	45.50	9	17,978	0.05%
2020/12/28	2	45.43	0	0.00	45.55	2	18,096	0.01%
2020/12/24	0	0.00	4	45.75	45.55	-4	18,141	-0.02%
2020/12/23	4	44.68	1	44.65	44.80	3	17,948	0.02%
2020/12/22	3.3	45.04	1	45.20	44.90	2.3	17,960	0.01%
2020/12/21	14.7	45.37	51	46.01	45.50	-36.3	18,211	-0.20%
2020/12/18	1	46.05	0	0.00	46.00	1	18,064	0.01%
2020/12/17	3	46.23	7	46.31	46.20	-4	17,979	-0.02%
2020/12/16	1.2	46.39	3	46.28	46.35	-1.8	18,050	-0.01%
2020/12/15	105	45.99	81	45.65	45.85	24	18,040	0.13%	大買/
2020/12/14	16	47.23	10	47.80	47.30	6	17,640	0.03%
2020/12/11	13	46.93	17.2	47.05	47.20	-4.2	17,326	-0.02%
2020/12/10	20	45.70	5	45.54	45.65	15	16,697	0.09%
2020/12/09	11	45.08	6	44.88	45.10	5	16,532	0.03%
2020/12/08	42	44.90	5	45.06	45.40	37	16,584	0.22%
2020/12/07	12	45.25	68	45.23	45.60	-56	16,494	-0.34%
2020/12/04	1	44.35	7	44.85	45.15	-6	16,320	-0.04%
2020/12/03	0	0.00	14	44.46	44.45	-14	16,105	-0.09%
2020/12/02	71	44.64	5	44.45	44.55	66	15,890	0.42%
2020/12/01	1	44.65	0	0.00	44.80	1	15,675	0.01%
2020/11/30	2	45.05	8	45.41	44.30	-6	15,570	-0.04%
2020/11/27	5	45.45	13	45.59	45.65	-8	14,834	-0.05%
2020/11/26	2	45.50	7	45.58	45.60	-5	14,746	-0.03%
2020/11/25	1.1	45.05	3	45.33	45.15	-1.9	14,672	-0.01%
2020/11/24	2	45.10	1	45.00	44.95	1	14,637	0.01%
2020/11/23	21	45.40	4	45.34	45.50	17	14,581	0.12%
2020/11/20	6	44.73	13	44.66	44.90	-7	14,590	-0.05%
2020/11/19	2	45.38	7	45.60	45.25	-5	14,975	-0.03%
2020/11/18	0	0.00	11	45.50	45.50	-11	14,881	-0.07%
2020/11/17	4	45.41	71	45.50	45.55	-67	14,877	-0.45%
2020/11/16	6	45.93	27	45.50	45.55	-21	14,813	-0.14%
2020/11/13	0	0.00	21	45.28	45.30	-21	14,784	-0.14%
2020/11/12	0	0.00	16	45.10	45.20	-16	14,647	-0.11%
2020/11/11	69	45.23	31	45.17	45.55	38	14,376	0.26%
2020/11/10	0	0.00	24	43.50	43.60	-24	13,554	-0.18%
2020/11/09	1	42.35	1	42.80	42.70	0	13,328	0.00%
2020/11/06	0	0.00	10	41.90	41.95	-10	13,253	-0.08%
2020/11/03	0	0.00	2	41.40	41.60	-2	13,592	-0.01%
2020/11/02	0	0.00	2	41.15	41.45	-2	13,664	-0.01%
2020/10/29	5	40.82	0	0.00	40.75	5	13,549	0.04%
2020/10/28	1	41.10	1	41.10	41.35	0	13,517	0.00%
2020/10/27	2	41.23	0	0.00	41.30	2	13,626	0.01%
2020/10/26	1	41.45	0	0.00	41.70	1	13,648	0.01%
2020/10/22	1	41.50	0	0.00	41.50	1	13,769	0.01%
2020/10/21	0	0.00	1	41.55	41.40	-1	13,621	-0.01%
2020/10/20	3	41.32	2	41.35	41.40	1	13,680	0.01%
2020/10/14	0	0.00	1	41.75	41.80	-1	13,725	-0.01%
2020/10/08	2	41.05	0	0.00	41.05	2	13,607	0.01%
2020/10/07	0	0.00	6	41.35	41.15	-6	13,557	-0.04%
2020/10/06	0	0.00	1	41.50	41.50	-1	13,534	-0.01%
2020/10/05	2	41.38	0	0.00	41.20	2	13,460	0.01%
2020/09/29	0	0.00	1	41.55	41.65	-1	13,566	-0.01%
2020/09/28	1	41.25	1	41.25	41.30	0	13,654	0.00%
2020/09/25	3	40.87	1	40.80	40.80	2	13,727	0.01%
2020/09/24	19	40.83	0	0.00	40.60	19	13,700	0.14%
2020/09/23	4	41.50	0	0.00	41.75	4	13,275	0.03%
2020/09/22	10	41.90	0	0.00	41.90	10	13,140	0.08%
2020/09/21	2	42.35	0	0.00	42.40	2	13,295	0.02%
2020/09/18	2	42.85	1	43.20	42.85	1	13,252	0.01%
2020/09/17	6.7	43.34	0	0.00	43.25	6.7	13,119	0.05%
2020/09/16	8	43.56	2	43.75	43.75	6	13,096	0.05%
2020/09/15	2	43.60	3	43.57	43.75	-1	13,018	-0.01%
2020/09/14	1	43.70	0	0.00	43.65	1	13,087	0.01%
2020/09/11	6	43.35	7	43.36	43.45	-1	13,010	-0.01%
2020/09/10	0	0.00	2	42.65	43.05	-2	12,965	-0.02%
2020/09/09	8	41.80	0	0.00	42.25	8	12,854	0.06%
2020/09/08	6	42.45	0	0.00	42.50	6	12,825	0.05%
2020/09/07	0	0.00	1	42.40	42.45	-1	12,905	-0.01%
2020/09/04	10.3	42.50	0	0.00	42.45	10.3	13,169	0.08%
2020/09/03	0	0.00	2	42.80	42.75	-2	13,311	-0.02%
2020/09/02	3	42.10	1	42.55	42.20	2	13,346	0.01%
2020/09/01	0	0.00	1	42.55	42.80	-1	13,346	-0.01%
2020/08/31	2	43.23	1	43.00	42.80	1	13,272	0.01%
2020/08/28	1	43.25	1	43.20	43.30	0	13,213	0.00%
2020/08/27	1	43.00	0	0.00	43.10	1	13,266	0.01%
2020/08/26	0	0.00	20	43.30	43.40	-20	13,235	-0.15%
2020/08/25	0	0.00	8	42.90	43.40	-8	13,156	-0.06%
2020/08/24	1	41.70	0.3	41.75	41.70	0.7	12,833	0.01%
2020/08/21	0.2	41.80	0	0.00	41.80	0.2	12,897	0.00%
2020/08/20	2	41.73	26	42.05	41.40	-24	12,766	-0.19%
2020/08/19	1	43.20	0	0.00	42.75	1	12,709	0.01%
2020/08/18	0	0.00	5	42.45	42.55	-5	12,493	-0.04%
2020/08/14	2	41.78	1	41.90	41.85	1	12,580	0.01%
2020/08/13	1	41.95	0	0.00	42.00	1	12,658	0.01%
2020/08/12	1	41.85	20	41.79	41.85	-19	12,773	-0.15%
2020/08/11	1	42.05	0	0.00	41.75	1	12,660	0.01%
2020/08/10	1	41.55	0.4	41.75	41.75	0.6	12,546	0.00%
2020/08/07	1	41.25	0	0.00	41.15	1	12,544	0.01%
2020/08/05	5	41.38	0	0.00	41.40	5	12,568	0.04%
2020/08/04	0	0.00	1	41.30	41.30	-1	12,604	-0.01%
2020/08/03	0.1	41.50	0	0.00	41.25	0.1	12,627	0.00%
2020/07/31	8.1	41.67	0	0.00	41.75	8.1	12,603	0.06%
2020/07/29	2	42.23	0	0.00	41.80	2	12,418	0.02%
2020/07/28	6	41.65	0	0.00	41.70	6	12,617	0.05%
2020/07/27	1	42.10	1	42.05	41.80	0	12,746	0.00%
2020/07/24	5	42.16	0	0.00	42.00	5	12,880	0.04%
2020/07/23	6	42.74	1	42.75	42.70	5	12,799	0.04%
2020/07/22	0	0.00	1	43.10	43.10	-1	12,889	-0.01%
2020/07/21	1	42.55	1	42.70	42.50	0	12,846	0.00%
2020/07/16	0	0.00	1	42.90	42.85	-1	13,060	-0.01%
2020/07/15	0	0.00	1	43.00	42.80	-1	13,046	-0.01%
2020/07/13	0	0.00	7	42.90	43.00	-7	13,365	-0.05%
2020/07/09	50	43.10	0	0.00	42.80	50	13,702	0.36%
2020/07/08	2	43.00	7	43.35	43.10	-5	13,617	-0.04%
2020/07/06	2	43.20	1	43.30	43.30	1	13,742	0.01%
2020/07/03	2	42.53	4	42.40	42.80	-2	13,867	-0.01%
2020/07/01	3	42.18	4	42.05	42.30	-1	14,311	-0.01%
2020/06/30	6	43.87	0	0.00	43.90	6	14,307	0.04%
2020/06/29	2	43.65	7	43.70	43.80	-5	14,241	-0.04%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/23	8	43.76	0	0.00	44.00	8	14,476	0.06%
2020/06/17	0	0.00	1	44.10	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	5	43.72	44.10	-5	15,493	-0.03%
2020/06/12	2	43.05	1	43.10	43.25	1	16,407	0.01%
2020/06/11	9	44.44	1	44.35	43.60	8	16,848	0.05%
2020/06/10	0	0.00	2	44.65	44.60	-2	17,044	-0.01%
2020/06/09	0	0.00	7	44.00	44.00	-7	17,833	-0.04%
2020/06/08	0	0.00	2	43.98	43.85	-2	18,181	-0.01%
2020/06/04	0	0.00	3	43.58	43.55	-3	18,566	-0.02%
2020/06/03	0	0.00	1	43.30	43.55	-1	18,973	-0.01%
2020/06/02	0	0.00	1	42.90	42.95	-1	18,957	-0.01%
2020/05/29	1	41.80	0	0.00	42.40	1	18,961	0.01%
2020/05/28	2	42.05	1	42.55	42.05	1	18,742	0.01%
2020/05/26	0	0.00	9	42.62	42.45	-9	18,940	-0.05%
2020/05/25	3	41.37	0	0.00	41.70	3	18,867	0.02%
2020/05/22	3	41.80	0	0.00	41.70	3	18,881	0.02%
2020/05/21	2	42.28	26	42.55	42.70	-24	18,910	-0.13%
2020/05/20	2	42.25	16	42.22	42.25	-14	18,801	-0.07%
2020/05/19	0	0.00	2	42.00	42.00	-2	18,690	-0.01%
2020/05/14	2	40.73	0	0.00	40.55	2	18,263	0.01%
2020/05/13	1	41.00	0	0.00	40.95	1	18,156	0.01%
2020/05/12	5	40.95	1	41.20	41.20	4	18,167	0.02%
2020/05/11	2	41.35	13	41.26	41.20	-11	18,225	-0.06%
2020/05/08	13.5	40.85	1	40.95	40.65	12.5	18,241	0.07%
2020/05/07	2	40.50	5	40.55	40.50	-3	18,279	-0.02%
2020/05/06	2	40.35	0	0.00	40.55	2	18,315	0.01%
2020/05/05	1	40.80	0	0.00	40.65	1	18,380	0.01%
2020/05/04	10	40.71	0	0.00	40.75	10	18,411	0.05%
2020/04/30	25	41.86	3	42.12	42.30	22	18,225	0.12%
2020/04/29	1	40.80	43	40.94	41.05	-42	18,188	-0.23%
2020/04/27	0	0.00	3	39.83	40.10	-3	18,723	-0.02%
2020/04/24	3	39.20	0	0.00	39.20	3	18,683	0.02%
2020/04/23	4	39.35	5	39.78	39.60	-1	18,723	-0.01%
2020/04/22	3	38.52	0	0.00	39.45	3	18,721	0.02%
2020/04/21	7	39.34	0	0.00	39.00	7	18,670	0.04%
2020/04/20	11	40.25	1	40.20	40.10	10	18,566	0.05%
2020/04/17	1	40.60	1	41.30	40.60	0	18,610	0.00%
2020/04/16	11	40.30	0	0.00	40.20	11	18,482	0.06%
2020/04/14	1	39.55	22	40.46	40.65	-21	18,190	-0.12%
2020/04/13	101	39.54	0	0.00	39.50	101	18,003	0.56%	大買/鉅額交易
2020/04/10	5	39.07	8	39.09	39.20	-3	17,881	-0.02%
2020/04/09	4	38.10	0	0.00	38.20	4	17,767	0.02%
2020/04/08	20	37.70	1	37.85	37.95	19	17,642	0.11%
2020/04/07	20	37.45	0	0.00	37.25	20	17,403	0.11%
2020/04/06	9	37.13	0	0.00	37.30	9	17,181	0.05%
2020/04/01	1	37.35	0	0.00	37.40	1	16,908	0.01%
2020/03/31	5	37.46	1	37.60	37.55	4	16,767	0.02%
2020/03/30	7.1	37.56	50	37.42	37.90	-43	16,494	-0.26%
2020/03/27	44	38.15	9	38.22	38.30	35	16,359	0.21%
2020/03/26	31	36.99	0	0.00	37.30	31	16,114	0.19%
2020/03/25	2	37.00	10	37.10	37.10	-8	16,112	-0.05%
2020/03/24	0	0.00	5	36.75	36.25	-5	15,922	-0.03%
2020/03/23	26	36.03	5	36.40	36.00	21	15,817	0.13%
2020/03/20	9	35.88	2	36.05	37.50	7	15,842	0.04%
2020/03/19	5.1	35.55	11.2	35.36	34.85	-6.1	15,428	-0.04%
2020/03/18	12	37.08	2	36.95	36.85	10	15,332	0.07%
2020/03/17	16	37.51	6	37.53	37.35	10	15,127	0.07%
2020/03/16	13	38.44	10	39.08	38.05	3	14,810	0.02%
2020/03/13	17	38.13	4	37.83	39.65	13	14,425	0.09%
2020/03/12	10	40.69	2	40.90	40.50	8	13,472	0.06%
2020/03/11	2	42.28	0	0.00	42.15	2	13,056	0.02%
2020/03/09	9.1	42.64	2	42.98	42.35	7.1	12,848	0.06%
2020/03/06	4	44.29	0	0.00	44.20	4	12,372	0.03%
2020/03/05	0	0.00	1	45.10	45.15	-1	12,347	-0.01%
2020/03/03	1	44.15	0.7	44.20	44.15	0.3	12,548	0.00%
2020/03/02	0	0.00	2	44.05	43.95	-2	12,678	-0.02%
2020/02/26	5	44.66	5	44.75	44.70	0	13,411	0.00%
2020/02/25	1	44.75	1	44.95	44.95	0	13,301	0.00%
2020/02/24	2	45.03	3	45.22	45.00	-1	13,338	-0.01%
2020/02/21	3	45.78	0	0.00	45.70	3	13,244	0.02%
2020/02/20	0	0.00	1	45.90	46.10	-1	13,321	-0.01%
2020/02/19	0	0.00	4	46.28	46.35	-4	13,295	-0.03%
2020/02/17	1	45.75	2	45.73	45.95	-1	13,316	-0.01%
2020/02/14	3	46.10	0	0.00	46.15	3	13,329	0.02%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	1	46.40	0	0.00	46.35	1	13,455	0.01%
2020/02/11	2	45.80	0	0.00	46.00	2	13,347	0.01%
2020/02/10	2.1	44.79	0	0.00	45.15	2.1	13,575	0.02%
2020/02/07	4	45.43	4	45.25	45.40	0	14,026	0.00%
2020/02/05	1	45.00	2	45.23	45.40	-1	13,961	-0.01%
2020/02/03	0	0.00	1	44.60	44.15	-1	13,979	-0.01%
2020/01/31	0	0.00	2	45.10	45.05	-2	13,806	-0.01%
2020/01/30	3	45.30	0	0.00	45.00	3	13,719	0.02%
2020/01/20	1	47.15	20	47.05	47.10	-19	13,126	-0.14%
2020/01/17	0	0.00	7	47.14	47.15	-7	13,064	-0.05%
2020/01/16	8	46.80	0	0.00	46.90	8	12,986	0.06%
2020/01/15	5	46.60	5	47.00	46.80	0	12,907	0.00%
2020/01/14	1	46.90	6	46.95	47.00	-5	12,838	-0.04%
2020/01/13	5	46.60	0	0.00	46.80	5	12,734	0.04%
2020/01/10	0	0.00	2	46.40	46.40	-2	12,676	-0.02%
2020/01/09	1	46.00	5	45.95	46.00	-4	12,608	-0.03%
2020/01/08	2	45.85	2	45.95	45.80	0	12,623	0.00%
2020/01/03	0	0.00	3	46.77	46.75	-3	12,558	-0.02%
2020/01/02	1	46.40	1	46.40	46.45	0	12,533	0.00%
2019/12/31	5	46.40	0	0.00	46.40	5	12,504	0.04%
2019/12/27	0	0.00	1	46.75	46.75	-1	12,512	-0.01%
2019/12/25	6	46.44	0	0.00	46.45	6	12,509	0.05%
2019/12/19	0	0.00	1	46.75	46.75	-1	12,514	-0.01%
2019/12/18	1	46.55	2	46.55	46.75	-1	12,459	-0.01%
2019/12/17	0	0.00	6	46.34	46.50	-6	12,454	-0.05%
2019/12/16	13	46.90	0	0.00	46.60	13	12,268	0.11%
2019/12/13	3	46.93	33	46.90	47.15	-30	12,136	-0.25%
2019/12/12	0	0.00	1	46.10	46.05	-1	11,685	-0.01%
2019/12/11	7	45.72	2	46.00	45.95	5	11,598	0.04%
2019/12/10	10	45.50	0	0.00	45.55	10	11,447	0.09%
2019/12/09	1	45.25	3.4	45.36	45.45	-2.4	11,404	-0.02%
2019/12/05	3	45.30	0	0.00	45.50	3	11,663	0.03%
2019/12/04	2.2	44.64	0	0.00	44.80	2.2	11,452	0.02%
2019/12/03	0	0.00	1	44.65	44.90	-1	11,512	-0.01%
2019/12/02	3	44.60	0	0.00	44.80	3	11,513	0.03%
2019/11/29	2	44.90	0	0.00	44.80	2	11,431	0.02%
2019/11/28	0	0.00	4	45.35	45.40	-4	11,208	-0.04%
2019/11/27	0	0.00	35	45.65	45.85	-35	11,107	-0.32%
2019/11/25	0	0.00	6	45.98	46.10	-6	10,286	-0.06%
2019/11/22	1	45.15	0	0.00	45.30	1	10,034	0.01%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/19	2	45.35	0	0.00	45.55	2	9,880	0.02%
2019/11/15	1	45.15	1	45.20	45.30	0	9,898	0.00%
2019/11/12	2	45.80	0	0.00	45.55	2	10,259	0.02%
2019/11/11	1	45.00	0	0.00	45.20	1	10,222	0.01%
2019/11/07	14	45.55	6	45.89	45.50	8	10,148	0.08%
2019/11/06	12	45.75	5	46.00	45.85	7	9,873	0.07%
2019/11/05	1	44.90	0	0.00	44.95	1	9,380	0.01%
2019/11/04	5	44.70	2	44.70	44.95	3	9,414	0.03%
2019/11/01	1	44.55	0	0.00	44.55	1	9,445	0.01%
2019/10/28	1	45.25	0	0.00	45.30	1	9,503	0.01%
2019/10/25	2	45.45	0	0.00	45.50	2	9,528	0.02%
2019/10/23	7	45.24	0	0.00	45.20	7	9,479	0.07%
2019/10/16	2	45.10	0	0.00	45.25	2	9,499	0.02%
2019/10/14	0	0.00	1	44.70	44.80	-1	9,512	-0.01%
2019/10/09	0	0.00	1	44.50	43.90	-1	9,473	-0.01%
2019/10/08	0	0.00	11	44.50	44.30	-11	9,457	-0.12%
2019/10/04	1	43.95	2	44.00	44.00	-1	9,453	-0.01%
2019/10/03	0	0.00	3.5	44.19	44.10	-3.5	9,476	-0.04%
2019/09/26	0	0.00	1	44.70	44.60	-1	10,060	-0.01%
2019/09/25	2	44.60	20	44.45	44.40	-18	10,268	-0.18%
2019/09/24	0	0.00	20	44.80	45.00	-20	10,405	-0.19%
2019/09/23	2	44.85	10	44.75	44.85	-8	10,504	-0.08%
2019/09/19	4	45.25	0	0.00	45.20	4	10,757	0.04%
2019/09/17	3	45.00	0	0.00	45.55	3	10,693	0.03%
2019/09/16	0	0.00	2	45.23	45.30	-2	10,762	-0.02%
2019/09/12	0	0.00	1	45.25	45.00	-1	10,726	-0.01%
2019/09/11	0	0.00	5	45.00	44.95	-5	10,826	-0.05%
2019/09/10	0	0.00	10	44.98	44.90	-10	10,813	-0.09%
2019/09/09	0	0.00	1	44.45	44.55	-1	10,670	-0.01%
2019/09/06	5	44.00	0	0.00	44.00	5	10,567	0.05%
2019/09/05	0	0.00	11	43.95	43.95	-11	10,660	-0.10%
2019/09/04	2	43.60	0	0.00	43.45	2	10,519	0.02%
2019/09/02	1	43.50	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	0.2	43.65	43.65	-0.2	10,756	0.00%
2019/08/27	1	43.50	0	0.00	43.50	1	10,851	0.01%
2019/08/26	0	0.00	1	42.80	43.00	-1	10,789	-0.01%
2019/08/23	1	43.10	0	0.00	43.10	1	10,801	0.01%
2019/08/21	1	43.25	2	43.20	42.90	-1	11,145	-0.01%
2019/08/19	6	43.30	0	0.00	43.35	6	11,128	0.05%
2019/08/16	0	0.00	2	43.40	43.15	-2	11,048	-0.02%
2019/08/15	1	42.00	2	41.60	41.90	-1	10,942	-0.01%
2019/08/14	17	42.52	0	0.00	42.05	17	11,055	0.15%
2019/08/13	7	42.44	0	0.00	42.30	7	11,116	0.06%
2019/08/12	5	42.20	0	0.00	41.90	5	11,259	0.04%
2019/08/08	6	41.79	0	0.00	41.90	6	11,569	0.05%
2019/08/07	0.1	41.95	0	0.00	41.65	0.1	11,618	0.00%
2019/08/06	5	41.70	0	0.00	41.70	5	11,901	0.04%
2019/08/05	3	41.98	0	0.00	42.00	3	11,942	0.03%
2019/08/02	5	42.35	10	42.30	42.35	-5	11,942	-0.04%
2019/08/01	5	42.90	0	0.00	42.90	5	12,024	0.04%
2019/07/31	0	0.00	1	43.40	43.20	-1	12,042	-0.01%
2019/07/22	5	43.85	0	0.00	43.60	5	12,563	0.04%
2019/07/19	3	43.75	1	43.70	43.50	2	12,593	0.02%
2019/07/18	0	0.00	1	43.40	43.45	-1	12,590	-0.01%
2019/07/17	7	43.65	1	43.60	43.50	6	12,580	0.05%
2019/07/11	1	44.30	0	0.00	44.20	1	12,840	0.01%
2019/07/10	11	44.38	0	0.00	44.30	11	13,018	0.08%
2019/07/09	5	44.10	0	0.00	44.05	5	13,055	0.04%
2019/07/08	0	0.00	1	44.10	44.20	-1	13,061	-0.01%
2019/07/05	2	44.25	3	44.35	44.30	-1	13,178	-0.01%
2019/07/04	11	44.42	2	44.48	44.35	9	13,236	0.07%
2019/07/03	2.6	46.01	77.1	46.05	46.10	-74.5	13,177	-0.57%
2019/07/02	1	46.10	23	46.26	46.25	-22	13,031	-0.17%
2019/07/01	1	46.25	2	46.20	46.25	-1	12,781	-0.01%
2019/06/28	2	46.05	0	0.00	45.85	2	12,611	0.02%
2019/06/27	0	0.00	6	45.78	45.80	-6	12,572	-0.05%
2019/06/26	2	45.20	0	0.00	45.40	2	12,505	0.02%
2019/06/20	7	44.66	0	0.00	44.65	7	12,612	0.06%
2019/06/19	0	0.00	3	44.67	44.80	-3	12,755	-0.02%
2019/06/18	1	44.20	12	44.35	44.50	-11	12,656	-0.09%
2019/06/14	2	43.38	0	0.00	43.55	2	13,091	0.02%
2019/06/13	6	43.74	0	0.00	43.65	6	13,170	0.05%
2019/06/12	1	44.00	0	0.00	44.35	1	13,250	0.01%
2019/06/11	1	44.30	0	0.00	44.45	1	13,372	0.01%
2019/06/10	0	0.00	7	43.96	44.15	-7	13,370	-0.05%
2019/06/06	1	43.10	0	0.00	43.15	1	13,441	0.01%
2019/06/05	8	43.24	1	43.95	43.10	7	13,478	0.05%
2019/06/03	0	0.00	2	42.90	43.65	-2	13,451	-0.01%
2019/05/31	1	43.30	0	0.00	43.25	1	13,432	0.01%
2019/05/29	3	42.33	0	0.00	42.45	3	13,576	0.02%
2019/05/27	3	42.08	0	0.00	42.30	3	13,665	0.02%
2019/05/24	12	42.14	0	0.00	42.00	12	13,806	0.09%
2019/05/23	12	42.43	0	0.00	42.50	12	13,755	0.09%
2019/05/21	5	42.77	0	0.00	43.05	5	13,864	0.04%
2019/05/20	5	41.94	0	0.00	41.90	5	13,733	0.04%
2019/05/17	13	41.89	0	0.00	41.90	13	13,636	0.10%
2019/05/16	14.1	42.37	0	0.00	42.00	14.1	13,498	0.10%
2019/05/15	3	43.32	0	0.00	43.25	3	13,362	0.02%
2019/05/14	6.1	43.25	6	43.10	43.15	0.1	13,373	0.00%
2019/05/13	2.1	43.98	0	0.00	43.80	2.1	13,270	0.02%
2019/05/10	0	0.00	1	44.90	44.60	-1	13,345	-0.01%
2019/05/09	2	44.68	2	45.00	44.60	0	13,436	0.00%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/07	4	45.50	0	0.00	45.40	4	13,491	0.03%
2019/05/03	6	46.20	1	46.25	46.15	5	13,628	0.04%
2019/05/02	0	0.00	1	46.30	46.40	-1	13,506	-0.01%
2019/04/30	26	45.61	5.2	45.51	45.60	20.8	13,422	0.15%
2019/04/29	22	45.60	2	45.70	45.70	20	13,422	0.15%
2019/04/26	22	45.48	0	0.00	45.50	22	13,449	0.16%
2019/04/25	2	45.15	0	0.00	45.20	2	13,629	0.01%
2019/04/24	0	0.00	1	45.40	45.40	-1	13,919	-0.01%
2019/04/22	0	0.00	7	45.25	45.25	-7	14,494	-0.05%
2019/04/19	2	45.10	6	45.21	45.20	-4	14,744	-0.03%
2019/04/18	8	44.89	4	44.74	45.00	4	14,768	0.03%
2019/04/17	1	45.15	0	0.00	45.20	1	14,610	0.01%
2019/04/16	2	45.25	0	0.00	45.30	2	14,477	0.01%
2019/04/15	1	45.80	1	45.65	45.70	0	14,346	0.00%
2019/04/12	4	45.69	0	0.00	45.70	4	14,335	0.03%
2019/04/11	0	0.00	3	46.10	45.55	-3	14,325	-0.02%
2019/04/09	14	45.75	0	0.00	45.75	14	14,189	0.10%
2019/04/08	2.1	45.50	0	0.00	45.35	2.1	14,074	0.01%
2019/04/02	2	46.10	0	0.00	46.00	2	13,773	0.01%
2019/04/01	1	46.00	0	0.00	45.60	1	13,728	0.01%
2019/03/29	1	45.80	0	0.00	46.00	1	13,562	0.01%
2019/03/28	2	44.65	6	44.65	45.10	-4	13,404	-0.03%
2019/03/27	2	44.90	0	0.00	44.95	2	13,331	0.02%
2019/03/26	1	45.55	0	0.00	45.50	1	13,224	0.01%
2019/03/25	3	45.63	3	45.72	45.55	0	13,349	0.00%
2019/03/22	2	46.45	11.5	46.98	46.40	-9.5	13,166	-0.07%
2019/03/21	30	46.75	2	46.95	46.90	28	13,054	0.21%
2019/03/20	3	47.03	8	47.16	47.15	-5	13,050	-0.04%
2019/03/19	5	46.35	18	46.74	46.95	-13	12,850	-0.10%
2019/03/18	6	45.88	18	45.73	46.00	-12	12,664	-0.09%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/14	2	45.48	0	0.00	45.25	2	12,452	0.02%
2019/03/13	8	45.26	1	45.20	45.25	7	12,434	0.06%
2019/03/12	2	45.10	0	0.00	45.00	2	12,423	0.02%
2019/03/11	12	44.56	0	0.00	44.50	12	12,436	0.10%
2019/03/08	1	44.75	1	44.75	44.70	0	12,490	0.00%
2019/03/07	0	0.00	0.1	45.20	45.10	-0.1	12,623	0.00%
2019/03/06	1	45.20	0	0.00	45.15	1	12,732	0.01%
2019/03/05	1	45.20	9	45.15	45.10	-8	12,846	-0.06%
2019/03/04	3	45.15	0	0.00	45.15	3	12,921	0.02%
2019/02/27	1	45.30	0	0.00	45.50	1	12,758	0.01%
2019/02/25	1	45.20	0	0.00	45.30	1	12,239	0.01%
2019/02/22	3	45.00	0	0.00	45.00	3	12,147	0.02%
2019/02/21	3	45.08	0	0.00	45.10	3	12,083	0.02%
2019/02/20	5	45.00	4.4	45.00	45.05	0.6	12,003	0.00%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/18	3	44.70	1	44.70	44.75	2	11,801	0.02%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	12	44.52	2	44.75	44.50	10	11,660	0.09%
2019/02/12	3	44.23	0	0.00	44.30	3	11,447	0.03%
2019/02/11	3.1	44.29	0	0.00	44.15	3.1	11,317	0.03%
2019/01/29	1	44.55	0	0.00	44.75	1	11,121	0.01%
2019/01/28	2	44.50	3	44.47	44.60	-1	10,954	-0.01%
2019/01/25	19	44.04	1	44.00	44.00	18	10,827	0.17%
2019/01/24	4	44.10	5	44.15	44.05	-1	10,643	-0.01%
2019/01/22	1	44.45	0	0.00	44.25	1	10,710	0.01%
2019/01/21	5	44.31	0	0.00	44.30	5	10,736	0.05%
2019/01/18	10	43.97	0	0.00	44.15	10	10,904	0.09%
2019/01/17	22	44.07	12	43.91	44.05	10	11,002	0.09%
2019/01/16	71	44.27	39	44.20	44.00	32	10,922	0.29%
2019/01/15	10	44.65	0	0.00	44.60	10	10,614	0.09%
2019/01/14	5.7	44.98	0	0.00	45.00	5.7	10,342	0.05%
2019/01/11	3	46.37	0	0.00	45.95	3	10,140	0.03%
2019/01/09	0	0.00	1	47.15	47.05	-1	10,011	-0.01%
2019/01/08	5	45.98	0	0.00	45.70	5	9,975	0.05%
2019/01/07	11	45.91	0	0.00	45.95	11	10,273	0.11%
2019/01/04	3	45.35	30	45.10	45.30	-27	10,445	-0.26%
2019/01/03	1	45.75	1	45.80	45.80	0	10,903	0.00%
2019/01/02	3	46.83	2	46.13	46.10	1	11,063	0.01%
2018/12/28	1	46.60	0	0.00	47.05	1	11,114	0.01%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/19	2	47.10	0	0.00	47.30	2	12,580	0.02%
2018/12/18	1	47.15	0	0.00	47.05	1	12,666	0.01%
2018/12/14	2	47.53	0	0.00	47.45	2	13,129	0.02%
2018/12/12	3	47.50	1	47.70	47.55	2	13,095	0.02%
2018/12/11	0.1	47.60	0	0.00	47.25	0.1	13,061	0.00%
2018/12/10	13	47.50	0	0.00	47.50	13	12,977	0.10%
2018/12/07	8	47.98	0	0.00	48.00	8	12,947	0.06%
2018/12/06	1	48.00	1	48.00	48.00	0	12,897	0.00%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/04	10	48.50	1	48.65	48.75	9	12,872	0.07%
2018/12/03	7	49.06	0	0.00	49.15	7	12,840	0.05%
2018/11/30	30.6	48.71	0	0.00	48.80	30.6	12,724	0.24%
2018/11/29	6	48.65	0	0.00	48.60	6	12,537	0.05%
2018/11/28	2	48.93	0	0.00	48.85	2	12,400	0.02%
2018/11/27	3.2	49.29	0	0.00	49.10	3.2	12,281	0.03%
2018/11/26	1	49.90	1	50.20	49.90	0	12,278	0.00%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	5	50.90	51.20	-5	12,470	-0.04%
2018/11/13	2	50.50	0	0.00	51.00	2	12,510	0.02%
2018/11/12	0	0.00	7	50.81	50.90	-7	12,588	-0.06%
2018/11/09	0	0.00	2	50.90	51.10	-2	12,793	-0.02%
2018/11/08	1	50.80	2	50.50	50.90	-1	12,772	-0.01%
2018/11/07	1	49.80	1	50.10	50.30	0	12,670	0.00%
2018/11/06	0	0.00	1	49.20	49.80	-1	12,719	-0.01%
2018/11/05	2	48.60	0	0.00	49.20	2	12,683	0.02%
2018/10/31	1	48.10	1	48.45	48.45	0	12,664	0.00%
2018/10/29	7	46.78	0	0.00	46.90	7	12,550	0.06%
2018/10/26	9	47.56	0	0.00	47.10	9	12,485	0.07%
2018/10/25	16	48.43	0	0.00	48.00	16	12,226	0.13%
2018/10/24	3	49.22	0	0.00	49.15	3	12,250	0.02%
2018/10/23	1	49.60	0	0.00	49.55	1	12,184	0.01%
2018/10/19	0	0.00	3	49.60	50.20	-3	12,270	-0.02%
2018/10/17	1	49.80	0	0.00	49.75	1	12,384	0.01%
2018/10/16	17	49.78	0	0.00	49.70	17	12,337	0.14%
2018/10/15	23	49.81	0	0.00	49.95	23	12,269	0.19%
2018/10/12	11	49.48	2.8	49.52	50.10	8.2	12,013	0.07%
2018/10/11	11	49.89	0	0.00	49.65	11	11,865	0.09%
2018/10/09	1	51.90	2	51.85	51.50	-1	11,377	-0.01%
2018/10/08	1	50.80	1	51.30	51.60	0	11,184	0.00%
2018/10/05	2	50.50	0	0.00	50.90	2	11,086	0.02%
2018/10/04	2	51.30	0	0.00	51.60	2	10,810	0.02%
2018/10/03	0	0.00	1	52.20	51.80	-1	10,746	-0.01%
2018/10/01	0	0.00	6	52.30	52.50	-6	10,512	-0.06%
2018/09/27	1	51.70	11	51.80	51.90	-10	10,330	-0.10%
2018/09/25	4	51.38	2	51.45	51.10	2	10,326	0.02%
2018/09/21	3	50.83	13	51.08	51.10	-10	10,288	-0.10%
2018/09/20	1	50.40	1	50.40	50.40	0	9,862	0.00%
2018/09/19	1	50.20	0	0.00	50.30	1	9,754	0.01%
2018/09/10	5	49.50	0	0.00	49.40	5	11,238	0.04%
2018/09/07	3	49.58	3	49.90	49.50	0	11,443	0.00%
2018/09/05	1	50.40	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	10	50.60	50.90	-10	11,548	-0.09%
2018/08/31	0.4	50.60	0	0.00	50.90	0.4	11,622	0.00%
2018/08/30	0	0.00	1	50.50	50.50	-1	11,622	-0.01%
2018/08/29	2	50.60	12	50.70	50.90	-10	11,686	-0.09%
2018/08/27	1	50.30	2	50.70	50.70	-1	11,774	-0.01%
2018/08/24	1	49.85	0	0.00	49.85	1	11,640	0.01%
2018/08/22	0	0.00	0	50.10	50.10	0	12,211	0.00%
2018/08/20	0.1	50.00	0	0.00	49.90	0.1	12,047	0.00%
2018/08/16	5	49.70	0	0.00	49.70	5	11,979	0.04%
2018/08/15	5	50.10	0	0.00	50.10	5	11,943	0.04%
2018/08/13	2	50.00	0	0.00	50.10	2	12,264	0.02%
2018/08/10	2	50.80	1	50.80	50.90	1	12,319	0.01%
2018/08/06	3	50.63	0	0.00	50.40	3	12,831	0.02%
2018/07/31	1	50.70	0	0.00	50.70	1	13,175	0.01%
2018/07/26	1	50.10	0	0.00	50.30	1	13,168	0.01%
2018/07/25	11	50.31	0	0.00	50.20	11	13,156	0.08%
2018/07/12	1	49.95	0	0.00	50.70	1	13,283	0.01%
2018/07/11	5	50.00	0	0.00	50.30	5	13,360	0.04%
2018/07/10	0	0.00	3	50.10	50.50	-3	13,348	-0.02%
2018/07/09	1	49.90	0	0.00	50.10	1	13,363	0.01%
2018/07/06	7	49.41	0	0.00	49.45	7	13,375	0.05%
2018/07/04	3	49.85	0	0.00	50.00	3	13,615	0.02%
2018/07/03	18	49.86	0	0.00	50.00	18	13,638	0.13%
2018/07/02	1	50.30	0	0.00	50.30	1	13,535	0.01%
2018/06/29	1	50.90	0	0.00	51.10	1	13,434	0.01%
2018/06/28	4	50.80	0	0.00	50.50	4	13,314	0.03%
2018/06/26	10	50.90	0	0.00	50.90	10	13,056	0.08%
2018/06/25	20	53.36	0	0.00	53.20	20	12,832	0.16%
2018/06/21	1	54.10	21	54.07	53.90	-20	12,476	-0.16%
2018/06/20	0	0.00	1	53.50	53.70	-1	12,714	-0.01%
2018/06/19	5	53.10	0	0.00	53.00	5	12,672	0.04%
2018/06/12	0	0.00	5	53.90	53.50	-5	12,349	-0.04%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/08	0	0.00	1	53.60	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	2	53.75	54.00	-2	12,354	-0.02%
2018/06/06	1	53.60	0	0.00	53.30	1	12,473	0.01%
2018/06/05	0	0.00	8	52.86	53.00	-8	12,369	-0.06%
2018/06/01	5	51.80	0	0.00	51.80	5	12,348	0.04%
2018/05/31	5	51.70	0	0.00	52.10	5	12,376	0.04%
2018/05/30	4	51.58	0	0.00	51.20	4	12,242	0.03%
2018/05/29	0	0.00	2	53.00	52.80	-2	12,296	-0.02%
2018/05/24	0	0.00	5	53.36	53.50	-5	12,646	-0.04%
2018/05/23	0	0.00	1	53.60	53.30	-1	12,693	-0.01%
2018/05/22	1	53.40	8	53.51	53.70	-7	12,665	-0.06%
2018/05/21	0	0.00	8	53.20	53.20	-8	12,638	-0.06%
2018/05/18	0	0.00	6	52.65	52.90	-6	12,560	-0.05%
2018/05/17	0	0.00	1	52.80	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	6	51.95	52.20	-6	12,388	-0.05%
2018/05/15	0	0.00	1	51.70	51.20	-1	12,430	-0.01%
2018/05/14	1	51.80	0	0.00	51.80	1	12,756	0.01%
2018/05/11	3	51.43	22	51.47	51.80	-19	12,840	-0.15%
2018/05/10	2	50.90	1	51.00	51.00	1	12,734	0.01%
2018/05/09	0	0.00	10	50.90	50.70	-10	12,756	-0.08%
2018/05/08	2	50.50	0	0.00	50.70	2	12,895	0.02%
2018/05/07	1	50.30	0	0.00	50.30	1	12,889	0.01%
2018/05/04	5	50.20	0	0.00	50.10	5	12,970	0.04%
2018/05/03	5	50.40	0	0.00	50.40	5	12,844	0.04%
2018/05/02	2	51.00	0	0.00	51.30	2	13,013	0.02%
2018/04/30	1	50.80	0	0.00	51.00	1	13,175	0.01%
2018/04/27	1	50.60	0	0.00	50.80	1	13,174	0.01%
2018/04/24	0	0.00	1	50.20	50.20	-1	13,388	-0.01%
2018/04/19	1	50.50	1	50.40	50.60	0	14,009	0.00%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/16	0	0.00	1	50.40	50.60	-1	14,244	-0.01%
2018/04/13	0	0.00	3	50.93	51.20	-3	14,345	-0.02%
2018/04/12	1	51.30	0	0.00	51.00	1	14,474	0.01%
2018/04/11	0	0.00	2	51.55	51.00	-2	14,669	-0.01%
2018/04/10	1	50.90	0	0.00	51.00	1	14,659	0.01%
2018/04/09	2	50.20	1.3	50.22	50.30	0.7	14,670	0.00%
2018/04/03	5	49.80	0	0.00	49.90	5	14,590	0.03%
2018/04/02	2	50.20	0	0.00	50.10	2	14,519	0.01%
2018/03/31	1	50.40	0	0.00	50.20	1	14,579	0.01%
2018/03/29	2	50.10	0	0.00	50.10	2	14,706	0.01%
2018/03/28	1	50.20	0	0.00	50.30	1	14,603	0.01%
2018/03/27	3	50.60	0	0.00	50.70	3	14,619	0.02%
2018/03/26	8	50.26	0	0.00	50.40	8	14,557	0.05%
2018/03/23	15	50.32	3	50.10	50.30	12	14,657	0.08%
2018/03/21	8	51.55	0	0.00	51.50	8	14,331	0.06%
2018/03/16	0	0.00	1	51.10	51.70	-1	14,383	-0.01%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/14	0	0.00	3	51.60	51.60	-3	14,138	-0.02%
2018/03/13	2	51.40	19	51.41	51.60	-17	14,188	-0.12%
2018/03/12	0	0.00	1	52.20	51.80	-1	14,194	-0.01%
2018/03/09	0	0.00	0.2	50.60	50.50	-0.2	14,081	0.00%
2018/03/08	3	50.60	0	0.00	50.40	3	14,429	0.02%
2018/03/07	0	0.00	4	50.50	50.30	-4	14,758	-0.03%
2018/03/05	13	50.56	0	0.00	50.10	13	15,600	0.08%
2018/03/02	17	51.12	2.5	51.51	50.80	14.5	15,494	0.09%
2018/03/01	0	0.00	8	51.74	52.20	-8	15,358	-0.05%
2018/02/27	0	0.00	1	52.70	52.20	-1	15,405	-0.01%
2018/02/26	0	0.00	5	52.20	52.20	-5	15,360	-0.03%
2018/02/23	2	52.00	11	52.10	52.30	-9	15,567	-0.06%
2018/02/21	6	51.63	1	51.50	51.90	5	16,922	0.03%
2018/02/09	5	49.50	0	0.00	50.20	5	16,786	0.03%
2018/02/08	0	0.00	5	50.84	50.60	-5	16,607	-0.03%
2018/02/07	4	50.38	8	50.78	50.20	-4	16,574	-0.02%
2018/02/06	15	50.16	24	49.35	49.20	-9	16,301	-0.06%
2018/02/05	6	51.92	5	51.80	52.10	1	15,858	0.01%
2018/02/02	1.1	53.21	0	0.00	53.40	1.1	15,666	0.01%
2018/01/31	0	0.00	13	53.85	54.20	-13	15,496	-0.08%
2018/01/30	0.1	53.10	0	0.00	53.10	0.1	15,396	0.00%
2018/01/29	0	0.00	5	54.00	54.00	-5	15,380	-0.03%
2018/01/24	8	52.78	0	0.00	52.80	8	15,373	0.05%
2018/01/22	5	53.80	1.3	53.74	54.10	3.7	15,357	0.02%
2018/01/19	1	53.60	0	0.00	53.90	1	15,384	0.01%
2018/01/18	3	54.07	14	54.07	53.80	-11	15,268	-0.07%
2018/01/17	6	54.10	0	0.00	54.20	6	15,074	0.04%
2018/01/16	0	0.00	10	54.90	54.80	-10	14,907	-0.07%
2018/01/15	0	0.00	5	54.12	54.10	-5	14,546	-0.03%
2018/01/12	0	0.00	5	53.10	53.20	-5	14,299	-0.03%
2018/01/11	4	52.93	1	52.90	53.00	3	14,227	0.02%
2018/01/10	10	53.10	5	53.16	53.00	5	14,236	0.04%
2018/01/09	0	0.00	3	52.50	52.50	-3	14,055	-0.02%
2018/01/08	0	0.00	7	52.30	52.50	-7	13,984	-0.05%
2018/01/05	0	0.00	42	51.95	52.20	-42	13,900	-0.30%
2018/01/04	0	0.00	4.2	51.65	51.90	-4.2	13,779	-0.03%
2018/01/03	0	0.00	2	51.55	51.50	-2	13,865	-0.01%
2018/01/02	1	50.90	0	0.00	51.00	1	13,535	0.01%