富邦金 (2881)-華南永昌-岡山券商分點個股進出

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
69.9
漲跌
--
漲幅
0.00%
成交量
19,444張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－華南永昌-岡山券商分點個股進出

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-岡山券商分點個股進出
華南永昌-岡山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
2024/05/09	4	70.20	10	70.35	69.90	-6	14,925	-0.04%
2024/05/08	0.3	69.73	11	69.90	69.90	-10.7	14,769	-0.07%
2024/05/07	1.5	69.94	10	70.00	69.90	-8.6	14,815	-0.06%
2024/05/06	0	0.00	3.2	69.95	70.00	-3.2	14,722	-0.02%
2024/05/03	5	69.10	11	69.48	69.00	-6	14,643	-0.04%
2024/05/02	15	69.33	0.2	69.20	69.00	14.8	14,623	0.10%
2024/04/30	0	0.00	2	69.50	69.10	-2	14,584	-0.01%
2024/04/29	2.4	68.68	2	69.10	69.40	0.4	14,502	0.00%
2024/04/26	11.2	67.65	13	67.83	67.60	-1.9	14,280	-0.01%
2024/04/25	5.1	66.22	0	0.00	66.40	5.1	14,183	0.04%
2024/04/24	23.6	66.98	4	66.95	66.80	19.6	14,297	0.14%
2024/04/23	3	66.40	0	0.00	66.30	3	14,674	0.02%
2024/04/22	2	66.00	3	66.00	66.20	-1	14,818	-0.01%
2024/04/19	6.4	65.24	1.1	64.38	65.00	5.3	14,682	0.04%
2024/04/18	5.2	65.80	0	0.00	66.30	5.2	14,312	0.04%
2024/04/17	3.3	66.28	1	66.00	66.00	2.3	14,158	0.02%
2024/04/16	12.9	66.06	2	65.71	65.70	10.8	14,009	0.08%
2024/04/15	3.1	67.47	0	0.00	67.40	3.1	13,715	0.02%
2024/04/12	3.4	67.82	2	67.80	67.80	1.4	13,827	0.01%
2024/04/11	4.2	68.58	1	68.20	68.40	3.2	13,737	0.02%
2024/04/10	3	69.30	0.6	69.50	69.20	2.5	13,540	0.02%
2024/04/09	4	69.70	8	69.64	70.00	-4	13,590	-0.03%
2024/04/08	1.6	68.64	0	0.00	68.70	1.6	13,482	0.01%
2024/04/03	11.2	68.81	0	0.00	68.60	11.2	13,479	0.08%
2024/04/02	3	69.23	1	69.30	69.50	2	13,362	0.01%
2024/04/01	2	69.80	0.2	69.50	69.50	1.8	13,371	0.01%
2024/03/29	12	69.60	1	69.80	69.70	11	13,366	0.08%
2024/03/28	4	69.28	1	69.40	69.30	3	13,306	0.02%
2024/03/27	6	69.65	3	69.77	69.80	3	13,244	0.02%
2024/03/26	1	69.60	0	0.00	69.60	1	13,283	0.01%
2024/03/25	12	69.22	0	0.00	69.00	12	13,373	0.09%
2024/03/22	6.1	69.81	4	69.40	69.60	2.1	13,255	0.02%
2024/03/21	0	0.00	26.1	70.10	70.70	-26.1	13,122	-0.20%
2024/03/20	0.2	69.70	0	0.00	69.60	0.2	13,290	0.00%
2024/03/19	7	69.80	1	69.90	69.80	6	13,945	0.04%
2024/03/18	0.7	69.30	2.1	69.40	69.50	-1.4	13,834	-0.01%
2024/03/15	1.6	69.48	0	0.00	69.60	1.6	13,747	0.01%
2024/03/14	0	0.00	11	70.07	70.70	-11	13,274	-0.08%
2024/03/13	0.3	69.40	5	69.54	69.90	-4.7	13,016	-0.04%
2024/03/12	0	0.00	2	69.60	69.70	-2	13,025	-0.02%
2024/03/11	3	69.73	0.5	69.47	69.20	2.5	12,911	0.02%
2024/03/08	10.1	68.95	45	68.89	69.20	-34.9	12,838	-0.27%
2024/03/07	4	67.95	10.5	67.85	68.10	-6.5	12,575	-0.05%
2024/03/06	2.1	67.49	0	0.00	67.30	2.1	12,463	0.02%
2024/03/05	1	67.30	0	0.00	67.30	1	12,754	0.01%
2024/03/04	5.1	67.00	4.1	67.50	67.40	1	12,816	0.01%
2024/02/29	0	0.00	10	67.24	68.00	-10	12,846	-0.08%
2024/02/27	1.2	66.94	0	0.00	66.90	1.2	12,588	0.01%
2024/02/26	0	66.60	2	66.90	66.90	-2	12,529	-0.02%
2024/02/23	0	0.00	15.6	66.56	66.60	-15.6	12,538	-0.12%
2024/02/22	0	0.00	2.1	66.49	66.50	-2.1	12,925	-0.02%
2024/02/21	0	0.00	1.3	66.16	66.30	-1.3	13,007	-0.01%
2024/02/20	0	0.00	6.4	66.36	66.50	-6.4	13,092	-0.05%
2024/02/19	2	66.00	2	66.00	66.10	0	13,089	0.00%
2024/02/16	1	65.90	2	65.45	65.90	-1	13,316	-0.01%
2024/02/15	3.3	65.56	3	65.63	65.30	0.3	13,218	0.00%
2024/02/05	0	0.00	3.7	64.80	64.70	-3.7	12,987	-0.03%
2024/02/02	0	0.00	2	64.70	64.90	-2	12,851	-0.02%
2024/02/01	1	64.70	3	64.67	64.80	-2	12,788	-0.02%
2024/01/31	0	64.30	0	0.00	64.50	0	12,743	0.00%
2024/01/30	0	64.50	0	0.00	64.30	0	12,664	0.00%
2024/01/29	5	64.60	0	0.00	64.80	5	12,620	0.04%
2024/01/26	1	64.70	1.1	64.89	64.80	-0.1	12,633	0.00%
2024/01/25	3.1	64.50	3	64.50	64.60	0.1	12,627	0.00%
2024/01/24	0	0.00	10	64.32	64.40	-10	12,680	-0.08%
2024/01/22	0.1	63.45	0	0.00	63.20	0.1	12,692	0.00%
2024/01/19	3	62.73	1	63.10	63.00	2	12,624	0.02%
2024/01/18	3.8	62.12	0	0.00	62.30	3.8	12,575	0.03%
2024/01/17	12.2	62.40	0	0.00	62.30	12.2	12,378	0.10%
2024/01/16	5.1	63.34	0	0.00	63.20	5.1	12,011	0.04%
2024/01/15	0.1	64.10	0	0.00	64.10	0.1	11,979	0.00%
2024/01/12	8	64.10	0	0.00	64.10	8	12,266	0.07%
2024/01/10	0	0.00	0.1	64.00	64.00	-0.1	12,641	0.00%
2024/01/08	0	0.00	5	64.56	64.10	-5	12,707	-0.04%
2024/01/04	2.1	63.46	0	0.00	63.50	2.1	12,612	0.02%
2024/01/03	1.2	63.55	1	63.80	63.70	0.2	12,742	0.00%
2024/01/02	0	64.30	3	64.40	64.60	-3	12,604	-0.02%
2023/12/28	0	0.00	2	64.70	64.90	-2	12,834	-0.02%
2023/12/27	1	64.60	18	64.50	64.60	-17	12,812	-0.13%
2023/12/26	31.1	64.16	1	64.00	64.30	30.1	12,796	0.24%
2023/12/25	7.2	63.56	15	63.70	63.70	-7.8	12,845	-0.06%
2023/12/21	5	63.40	0.1	63.60	63.40	4.9	13,057	0.04%
2023/12/20	17	63.69	0	0.00	63.60	17	13,042	0.13%
2023/12/19	1.2	63.66	6.1	63.85	63.90	-4.9	13,026	-0.04%
2023/12/18	2.1	64.59	2	64.60	64.50	0.1	13,092	0.00%
2023/12/15	0.2	64.80	3.4	65.12	65.10	-3.2	13,080	-0.02%
2023/12/14	0	0.00	30.1	64.98	65.20	-30.1	12,662	-0.24%
2023/12/13	0.6	62.99	0	0.00	62.90	0.6	11,823	0.00%
2023/12/12	0	62.90	6	62.73	63.10	-6	11,987	-0.05%
2023/12/11	1.1	62.90	0	0.00	62.90	1.1	11,981	0.01%
2023/12/08	1.1	62.80	0	0.00	63.20	1.1	11,956	0.01%
2023/12/07	2	62.91	0	0.00	63.20	2	11,888	0.02%
2023/12/06	1	63.61	0	0.00	63.80	1	11,678	0.01%
2023/12/05	1	63.90	4	63.80	64.10	-3	11,639	-0.03%
2023/12/01	2	63.65	8.7	63.69	63.80	-6.7	11,614	-0.06%
2023/11/30	5	64.10	0	0.00	64.40	5	11,635	0.04%
2023/11/28	0	0.00	1	63.80	63.90	-1	11,377	-0.01%
2023/11/27	2	64.00	0	64.00	63.50	2	11,505	0.02%
2023/11/22	0.2	64.44	2	64.40	64.60	-1.8	11,573	-0.02%
2023/11/21	1	64.80	26.3	64.64	64.90	-25.3	11,556	-0.22%
2023/11/20	0	0.00	6.4	63.21	63.50	-6.4	11,121	-0.06%
2023/11/17	0	0.00	2.3	63.11	63.20	-2.3	11,019	-0.02%
2023/11/16	0	0.00	1	62.80	62.90	-1	10,907	-0.01%
2023/11/15	0	62.00	23.1	62.13	62.70	-23.1	10,849	-0.21%
2023/11/14	2	61.70	1.1	61.79	61.70	1	10,586	0.01%
2023/11/13	0	0.00	4	61.63	61.70	-4	10,655	-0.04%
2023/11/10	0	61.40	136.5	61.50	61.50	-136.5	10,782	-1.27%	大賣/鉅額交易
2023/11/09	0	61.50	1	61.60	61.70	-1	11,043	-0.01%
2023/11/08	0	0.00	2	61.50	61.70	-2	11,345	-0.02%
2023/11/07	0	61.30	0.3	61.30	61.50	-0.2	11,421	0.00%
2023/11/06	0	0.00	8.1	61.41	61.50	-8.1	11,533	-0.07%
2023/11/03	0	0.00	1	61.00	61.30	-1	11,525	-0.01%
2023/11/02	0.1	60.70	1	60.90	60.90	-1	11,606	-0.01%
2023/11/01	0.1	60.10	0	0.00	60.00	0.1	11,598	0.00%
2023/10/31	3	60.00	0	0.00	60.10	3	11,596	0.03%
2023/10/30	1.1	59.81	3	59.70	59.80	-1.9	11,953	-0.02%
2023/10/27	0	0.00	4	60.00	60.30	-4	12,134	-0.03%
2023/10/26	3.1	59.58	4	59.85	59.60	-0.9	12,483	-0.01%
2023/10/25	0	0.00	6.1	60.17	60.00	-6.1	12,502	-0.05%
2023/10/24	3	59.70	0	0.00	59.90	3	12,831	0.02%
2023/10/23	16.2	59.95	20.8	59.79	59.90	-4.5	12,972	-0.03%
2023/10/20	2.1	59.61	1.4	60.24	60.70	0.7	12,837	0.01%
2023/10/18	6.9	60.96	0	0.00	61.40	6.9	12,692	0.05%
2023/10/17	0	0.00	3	61.17	61.30	-3	12,598	-0.02%
2023/10/16	0	60.90	5	60.90	61.00	-5	13,008	-0.04%
2023/10/13	10	60.81	0	0.00	60.90	10	13,435	0.07%
2023/10/12	2.1	61.15	1	61.40	61.70	1.1	13,830	0.01%
2023/10/06	6	60.52	0	0.00	60.70	6	13,848	0.04%
2023/10/05	2	59.80	3	60.00	60.50	-1	14,091	-0.01%
2023/10/04	5.7	59.81	0	0.00	59.70	5.7	14,204	0.04%
2023/10/03	6	60.37	0	0.00	60.50	6	14,058	0.04%
2023/10/02	11	60.82	0	0.00	60.80	11	14,187	0.08%
2023/09/28	1.2	61.16	2	61.05	60.70	-0.8	14,444	-0.01%
2023/09/27	3	60.27	0	0.00	60.60	3	14,373	0.02%
2023/09/26	26.2	60.76	2	60.50	60.60	24.2	14,355	0.17%
2023/09/25	0.3	61.31	2	61.10	61.30	-1.7	14,201	-0.01%
2023/09/22	4.2	61.21	0.2	61.40	61.00	4	14,276	0.03%
2023/09/21	3.7	61.30	0	0.00	61.40	3.7	14,252	0.03%
2023/09/20	17.2	62.38	0	0.00	62.10	17.2	14,145	0.12%
2023/09/19	0	62.60	1	62.60	62.60	-1	14,108	-0.01%
2023/09/18	5	62.58	2	62.60	62.80	3	14,238	0.02%
2023/09/15	0	62.90	0	0.00	62.50	0	14,283	0.00%
2023/09/14	1	62.80	0	0.00	62.90	1	14,131	0.01%
2023/09/13	0	0.00	2	62.30	62.40	-2	14,265	-0.01%
2023/09/12	6.1	62.10	1	62.00	62.10	5.1	14,457	0.04%
2023/09/11	1.5	61.70	0	0.00	61.90	1.5	14,442	0.01%
2023/09/08	5	61.48	5	61.80	61.80	0	14,636	0.00%
2023/09/07	12	61.33	2	61.30	61.20	10	14,888	0.07%
2023/09/06	4.2	61.54	5	61.40	61.40	-0.8	14,932	-0.01%
2023/09/05	3.4	62.05	0	0.00	61.80	3.4	14,867	0.02%
2023/09/04	2.2	62.19	7.1	62.22	62.20	-4.9	15,154	-0.03%
2023/09/01	0	0.00	21.4	64.79	64.80	-21.4	15,252	-0.14%
2023/08/31	1.1	64.19	1.1	63.92	63.60	0	15,202	0.00%
2023/08/30	1	64.30	60	64.33	64.50	-59	15,332	-0.38%
2023/08/29	1	64.00	0	0.00	64.40	1	15,360	0.01%
2023/08/28	4	63.60	2	63.85	64.10	2	15,470	0.01%
2023/08/25	0.1	63.21	11	63.01	62.80	-10.9	15,792	-0.07%
2023/08/24	20	63.00	1	63.10	63.30	19	15,792	0.12%
2023/08/23	8.1	63.05	0	0.00	62.80	8.1	15,914	0.05%
2023/08/22	1.2	62.64	20	62.80	62.80	-18.8	15,989	-0.12%
2023/08/21	6	62.78	7.1	62.94	63.10	-1.1	16,090	-0.01%
2023/08/18	2	62.65	0	0.00	62.40	2	16,100	0.01%
2023/08/17	14	62.43	1	62.40	62.50	13	16,188	0.08%
2023/08/16	4.1	62.68	3	62.60	62.50	1.1	16,093	0.01%
2023/08/15	5.4	63.85	34	63.40	63.50	-28.6	16,282	-0.18%
2023/08/14	10.5	63.84	295	63.53	63.90	-284.5	16,421	-1.73%	大賣/鉅額交易
2023/08/11	19.1	65.43	0	65.50	65.40	19.1	16,400	0.12%
2023/08/10	46	65.50	6	65.33	65.40	40	16,416	0.24%
2023/08/09	1	64.90	1	65.30	65.30	0	16,407	0.00%
2023/08/08	7	65.36	2	65.40	65.20	5	16,380	0.03%
2023/08/07	42.1	65.55	13	65.57	65.50	29.1	16,382	0.18%
2023/08/04	3.1	64.83	1	64.80	64.80	2.1	16,316	0.01%
2023/08/02	5.3	64.87	36	65.11	65.10	-30.7	16,297	-0.19%
2023/08/01	1	65.10	5	66.28	66.50	-4	15,960	-0.03%
2023/07/31	1	65.50	3	66.13	65.50	-2	15,665	-0.01%
2023/07/28	1.3	65.12	6	65.50	65.40	-4.7	15,362	-0.03%
2023/07/27	5.1	65.00	20.1	65.39	65.50	-15	15,296	-0.10%
2023/07/26	2	63.30	9.1	64.06	64.50	-7.1	15,046	-0.05%
2023/07/25	67	63.00	0	0.00	62.90	67	15,020	0.45%
2023/07/24	0.2	62.70	0	0.00	62.60	0.2	15,005	0.00%
2023/07/21	0	63.10	5	63.10	63.00	-5	15,021	-0.03%
2023/07/20	30.4	63.39	20.1	63.40	63.50	10.3	14,889	0.07%
2023/07/19	286	65.24	20.5	64.86	64.80	265.5	14,630	1.81%	大買/鉅額交易
2023/07/18	32.1	65.10	50.2	65.47	65.60	-18.1	14,191	-0.13%
2023/07/17	33.3	63.53	50.3	64.64	65.00	-16.9	13,720	-0.12%
2023/07/14	0	0.00	8	62.13	62.50	-8	13,211	-0.06%
2023/07/13	9	61.82	1	61.90	61.70	8	13,027	0.06%
2023/07/12	2.1	61.70	15	61.55	62.00	-13	12,912	-0.10%
2023/07/11	0	0.00	4	61.43	61.40	-4	12,824	-0.03%
2023/07/10	5	60.50	2	60.50	60.20	3	12,675	0.02%
2023/07/07	14.2	59.89	1	59.80	60.00	13.2	12,651	0.10%
2023/07/06	12	60.56	1	60.20	60.30	11	12,548	0.09%
2023/07/05	0	0.00	1.1	61.10	61.00	-1.1	12,260	-0.01%
2023/07/04	5	61.04	0	0.00	60.90	5	12,220	0.04%
2023/07/03	3	61.30	0	0.00	61.30	3	12,203	0.02%
2023/06/30	8	60.91	0	0.00	60.80	8	12,278	0.07%
2023/06/29	10	61.45	0.2	61.50	61.30	9.8	12,180	0.08%
2023/06/28	3.1	61.29	0	0.00	61.40	3.1	12,081	0.03%
2023/06/27	0.1	60.90	1	60.60	60.60	-0.9	12,038	-0.01%
2023/06/26	12	60.93	2	60.80	60.80	10	11,997	0.08%
2023/06/21	0	0.00	4.3	61.21	61.40	-4.3	11,924	-0.04%
2023/06/19	7	61.00	1	61.10	61.30	6	12,081	0.05%
2023/06/16	1	61.60	0	0.00	61.10	1	12,007	0.01%
2023/06/15	0	61.50	0	0.00	61.60	0	11,954	0.00%
2023/06/14	0	61.90	14	61.96	61.80	-14	12,219	-0.11%
2023/06/13	3	61.00	3	61.20	61.10	0	12,343	0.00%
2023/06/12	5	61.20	11	61.51	61.20	-6	12,213	-0.05%
2023/06/09	0	61.30	0	0.00	61.20	0	12,360	0.00%
2023/06/08	14.2	60.67	0	0.00	60.80	14.2	12,494	0.11%
2023/06/07	4.1	61.73	1	62.00	61.80	3.1	12,352	0.03%
2023/06/06	2	61.90	2	61.80	61.90	0	12,304	0.00%
2023/06/05	4.1	61.77	41	61.53	61.70	-36.9	12,299	-0.30%
2023/06/01	21.1	60.20	0	0.00	60.40	21.1	12,041	0.18%
2023/05/31	1	60.80	0	0.00	60.80	1	11,927	0.01%
2023/05/29	0	0.00	11	61.47	61.10	-11	11,633	-0.09%
2023/05/26	2	60.35	0	0.00	60.50	2	11,608	0.02%
2023/05/25	24	60.52	1	60.60	60.40	23	11,589	0.20%
2023/05/24	5	60.80	0	0.00	61.40	5	11,565	0.04%
2023/05/23	0	61.60	13	61.77	61.40	-13	11,496	-0.11%
2023/05/22	1	61.60	0	0.00	61.70	1	11,417	0.01%
2023/05/19	0	0.00	13	61.69	61.60	-13	11,470	-0.11%
2023/05/18	0	60.90	1.4	60.91	61.10	-1.4	11,160	-0.01%
2023/05/17	2	59.90	0	0.00	60.20	2	10,900	0.02%
2023/05/16	0.2	59.60	2	59.80	59.80	-1.8	10,761	-0.02%
2023/05/12	1	58.80	0	0.00	59.00	1	10,668	0.01%
2023/05/11	1	59.20	2	59.50	59.50	-1	10,614	-0.01%
2023/05/09	1	59.20	1	59.20	59.50	0	10,632	0.00%
2023/05/08	0	0.00	1	59.40	59.40	-1	10,733	-0.01%
2023/05/04	0.1	59.00	2	58.70	59.10	-1.9	10,960	-0.02%
2023/05/03	1	58.50	0	0.00	58.60	1	11,141	0.01%
2023/05/02	0.1	58.71	0.2	59.00	58.80	-0.1	11,425	0.00%
2023/04/28	1	59.00	7	59.00	59.00	-6	11,833	-0.05%
2023/04/27	1.1	57.78	0	0.00	57.70	1.1	11,860	0.01%
2023/04/26	1	57.20	3	57.40	57.80	-2	11,935	-0.02%
2023/04/25	1.1	57.63	3.2	57.80	57.50	-2.1	11,854	-0.02%
2023/04/24	0.1	57.90	0.2	58.00	58.10	-0.1	11,882	0.00%
2023/04/21	0.1	58.00	1.5	58.20	57.90	-1.4	12,012	-0.01%
2023/04/20	0.2	58.10	4.2	57.98	57.90	-4.1	12,097	-0.03%
2023/04/19	10.3	58.69	0	0.00	58.20	10.3	12,308	0.08%
2023/04/18	10.1	58.60	9	58.34	58.60	1.1	12,313	0.01%
2023/04/17	0	0.00	30	58.43	58.50	-30	12,462	-0.24%
2023/04/14	0	0.00	71	58.52	58.60	-71	12,465	-0.57%
2023/04/13	0	0.00	10.5	57.47	57.40	-10.5	12,353	-0.08%
2023/04/12	0.1	57.20	4	57.20	57.30	-3.9	12,300	-0.03%
2023/04/11	1.3	56.83	6	56.82	57.10	-4.8	12,297	-0.04%
2023/04/10	0.1	57.20	0	0.00	57.10	0.1	12,282	0.00%
2023/04/07	0	57.00	2	56.90	56.90	-2	12,277	-0.02%
2023/03/29	0	0.00	0.1	56.80	56.90	-0.1	12,306	0.00%
2023/03/28	0	0.00	1	56.40	56.50	-1	12,543	-0.01%
2023/03/27	2	56.20	1	56.20	56.30	1	12,707	0.01%
2023/03/24	5.1	56.32	3.3	56.22	56.30	1.8	13,079	0.01%
2023/03/23	1.4	56.13	0	0.00	56.50	1.4	13,077	0.01%
2023/03/22	0	0.00	1	56.00	56.20	-1	13,097	-0.01%
2023/03/21	6.3	55.27	0	0.00	55.30	6.3	13,028	0.05%
2023/03/20	10.6	55.04	1	55.10	55.00	9.6	13,252	0.07%
2023/03/17	5.3	55.72	0	0.00	55.50	5.3	13,148	0.04%
2023/03/16	14.1	55.26	5	55.32	55.10	9.1	13,023	0.07%
2023/03/15	102.3	56.99	0	0.00	56.50	102.3	12,799	0.80%	大買/鉅額交易
2023/03/14	4.1	56.95	0	0.00	56.70	4.1	12,817	0.03%
2023/03/13	10.7	57.73	1	57.50	57.70	9.7	12,695	0.08%
2023/03/10	9.6	58.45	0	0.00	58.30	9.6	12,600	0.08%
2023/03/09	5.1	59.54	0	0.00	59.40	5.1	12,587	0.04%
2023/03/08	1	59.60	1	59.70	60.00	0	13,017	0.00%
2023/03/07	1	59.80	1	59.80	59.80	0	13,258	0.00%
2023/03/06	1	60.00	1.1	60.09	60.00	-0.1	13,412	0.00%
2023/03/03	2.5	59.56	1	59.70	59.50	1.5	13,565	0.01%
2023/03/02	2	59.50	0.1	59.40	59.40	1.9	13,702	0.01%
2023/03/01	4	59.05	0	0.00	59.00	4	13,838	0.03%
2023/02/24	3	59.57	0	0.00	60.00	3	13,752	0.02%
2023/02/23	0	60.00	0.4	60.00	59.80	-0.3	13,705	0.00%
2023/02/22	3	59.50	2.8	59.54	59.90	0.3	13,657	0.00%
2023/02/21	3.1	60.33	4	60.10	60.20	-1	13,571	-0.01%
2023/02/20	3	60.00	17	60.69	60.70	-14	13,746	-0.10%
2023/02/17	0	60.00	7.5	60.13	60.30	-7.5	13,818	-0.05%
2023/02/16	4.2	59.75	0.3	59.60	59.40	3.9	13,941	0.03%
2023/02/15	2	59.70	2.6	60.05	59.50	-0.6	14,446	0.00%
2023/02/14	2	60.05	11.6	60.00	60.10	-9.6	14,414	-0.07%
2023/02/13	2.2	59.16	4	59.45	59.50	-1.8	14,449	-0.01%
2023/02/10	1.6	58.82	0	0.00	58.90	1.6	14,442	0.01%
2023/02/08	7	59.20	1	59.10	59.20	6	14,506	0.04%
2023/02/07	2	59.50	1	59.50	59.40	1	14,443	0.01%
2023/02/06	1.1	59.66	0.1	59.60	59.40	1	14,380	0.01%
2023/02/03	6	59.98	0.1	60.10	59.80	5.9	14,258	0.04%
2023/02/02	0.2	60.39	2	60.55	60.50	-1.8	14,283	-0.01%
2023/02/01	8.1	59.91	0	0.00	60.00	8.1	14,100	0.06%
2023/01/31	0.7	60.20	4	60.60	60.20	-3.3	14,018	-0.02%
2023/01/30	1.1	59.70	11.4	60.31	61.00	-10.4	13,815	-0.07%
2023/01/17	1.1	59.99	4.2	59.89	59.80	-3.2	13,454	-0.02%
2023/01/16	0	0.00	1	59.40	59.40	-1	13,298	-0.01%
2023/01/12	0.1	58.60	6	58.62	58.90	-6	13,367	-0.04%
2023/01/11	0.1	58.30	1	58.40	58.10	-0.9	13,519	-0.01%
2023/01/10	0	0.00	5	59.06	59.20	-5	13,552	-0.04%
2023/01/09	1	59.60	11	59.46	59.60	-10	13,546	-0.07%
2023/01/06	0	0.00	6	58.38	58.50	-6	13,433	-0.04%
2023/01/05	0	0.00	12.3	58.07	58.50	-12.3	13,640	-0.09%
2023/01/04	0	0.00	1	56.90	57.20	-1	13,576	-0.01%
2023/01/03	0.1	55.71	1	55.60	56.40	-0.9	13,773	-0.01%
2022/12/30	0	0.00	5.1	56.40	56.30	-5.1	13,759	-0.04%
2022/12/29	0.3	56.13	0	0.00	56.00	0.3	13,846	0.00%
2022/12/28	1	56.50	3.1	56.77	56.70	-2.1	13,972	-0.01%
2022/12/27	0	0.00	1	57.40	57.10	-1	14,063	-0.01%
2022/12/26	0	56.90	0	0.00	56.80	0	14,274	0.00%
2022/12/23	4.2	56.68	3	56.70	56.70	1.2	14,784	0.01%
2022/12/22	2	56.80	0	0.00	56.80	2	15,006	0.01%
2022/12/20	3.3	55.87	0	0.00	56.20	3.3	15,379	0.02%
2022/12/19	2	56.80	1	57.00	56.60	1	15,446	0.01%
2022/12/16	2.2	56.31	0	0.00	56.10	2.2	15,360	0.01%
2022/12/15	1.1	56.81	0	0.00	57.30	1.1	15,307	0.01%
2022/12/14	0	0.00	1	58.00	57.50	-1	15,496	-0.01%
2022/12/13	0	0.00	0.9	57.90	57.60	-0.9	15,523	-0.01%
2022/12/12	6.1	55.99	1.3	57.38	57.50	4.8	15,523	0.03%
2022/12/09	0	57.50	1	57.60	57.50	-1	15,492	-0.01%
2022/12/07	0	58.50	0	0.00	58.20	0	15,569	0.00%
2022/12/06	9	58.54	0	0.00	58.40	9	15,598	0.06%
2022/12/05	1	59.21	2.2	59.61	59.20	-1.1	15,665	-0.01%
2022/12/02	2	60.25	5.2	60.30	60.10	-3.2	15,697	-0.02%
2022/12/01	21	60.60	0.5	60.40	60.40	20.5	15,818	0.13%
2022/11/30	0.5	60.00	6	60.70	60.80	-5.5	15,651	-0.04%
2022/11/29	5.7	59.30	4.1	58.61	59.60	1.6	15,187	0.01%
2022/11/28	2.2	57.45	2	57.75	57.90	0.2	14,933	0.00%
2022/11/25	2.4	57.64	4	58.08	57.90	-1.6	14,874	-0.01%
2022/11/24	0	0.00	5.1	57.54	57.70	-5.1	14,815	-0.03%
2022/11/23	0	0.00	9.1	56.77	57.10	-9.1	14,784	-0.06%
2022/11/22	1	55.20	0	0.00	55.90	1	14,719	0.01%
2022/11/21	0	0.00	4	55.15	55.50	-4	14,781	-0.03%
2022/11/18	0	0.00	3	55.63	55.30	-3	14,865	-0.02%
2022/11/17	1	55.00	1.6	55.24	55.50	-0.6	14,939	0.00%
2022/11/16	1.1	55.71	0.1	55.80	55.50	1	15,000	0.01%
2022/11/15	1.5	56.06	5.5	56.31	56.40	-4	14,972	-0.03%
2022/11/14	2	56.05	14.1	56.01	56.30	-12.1	14,896	-0.08%
2022/11/11	3	55.20	8.1	55.32	55.50	-5.1	14,748	-0.03%
2022/11/10	5	53.06	1.3	52.92	52.80	3.7	14,303	0.03%
2022/11/09	0.5	53.70	11	53.72	53.70	-10.5	14,324	-0.07%
2022/11/08	0	0.00	7.4	53.16	53.20	-7.4	14,272	-0.05%
2022/11/07	0	0.00	1.4	52.56	52.80	-1.4	14,314	-0.01%
2022/11/04	6	51.40	1	51.40	51.50	5	14,616	0.03%
2022/11/02	2.3	52.09	3.2	51.87	51.90	-0.9	14,696	-0.01%
2022/11/01	2.2	51.80	2	51.70	52.00	0.2	14,820	0.00%
2022/10/31	4.4	51.41	0	0.00	51.00	4.4	15,003	0.03%
2022/10/28	0.2	51.30	4	51.50	51.50	-3.8	15,117	-0.03%
2022/10/27	3	51.20	0	0.00	51.10	3	15,265	0.02%
2022/10/26	0	0.00	1	50.60	50.40	-1	15,365	-0.01%
2022/10/25	1	49.40	0	0.00	49.95	1	15,349	0.01%
2022/10/24	0.1	50.20	0	0.00	49.80	0.1	15,418	0.00%
2022/10/21	0.1	49.70	0	0.00	49.65	0.1	15,610	0.00%
2022/10/20	5	49.27	2	49.33	49.95	3	16,274	0.02%
2022/10/19	100	50.50	99	50.89	50.40	1	16,593	0.01%
2022/10/18	5	49.24	6	50.47	50.50	-1	16,666	-0.01%
2022/10/17	1.1	48.14	2	48.23	48.70	-0.9	16,711	-0.01%
2022/10/14	9	48.71	0	0.00	48.45	9	16,847	0.05%
2022/10/13	3.1	48.28	2	48.30	48.15	1.1	17,060	0.01%
2022/10/12	0	0.00	2	49.20	49.60	-2	17,138	-0.01%
2022/10/11	2	49.70	51	49.70	49.50	-49	17,391	-0.28%
2022/10/07	0	50.60	1	50.70	50.70	-1	17,483	-0.01%
2022/10/06	2	50.55	1	50.50	50.70	1	17,702	0.01%
2022/10/05	22	50.50	11.2	50.52	50.60	10.8	17,977	0.06%
2022/10/04	1.1	49.05	1.5	49.45	49.45	-0.4	18,198	0.00%
2022/10/03	8.1	49.24	9.1	49.33	48.90	-1.1	18,097	-0.01%
2022/09/30	9.1	49.50	3	49.20	49.90	6.1	18,121	0.03%
2022/09/29	16	50.41	5	50.36	50.30	11	17,935	0.06%
2022/09/28	8	50.69	6	50.43	50.10	2	17,904	0.01%
2022/09/27	10	52.55	5	52.00	51.90	5	17,867	0.03%
2022/09/26	12.4	52.96	2	53.00	52.90	10.4	17,813	0.06%
2022/09/23	16.4	54.08	14	53.94	53.80	2.4	17,932	0.01%
2022/09/22	66	54.18	6.1	54.30	54.40	59.9	18,087	0.33%
2022/09/21	1.5	56.96	2	56.90	56.50	-0.5	17,955	0.00%
2022/09/20	1	57.10	1	57.10	56.90	0	17,821	0.00%
2022/09/19	0.2	56.81	1	56.60	56.80	-0.8	17,853	0.00%
2022/09/16	3.2	56.57	1	56.70	56.50	2.2	17,869	0.01%
2022/09/15	5.3	56.68	2	56.80	56.80	3.3	17,757	0.02%
2022/09/14	11.1	56.70	0	0.00	56.70	11.1	17,795	0.06%
2022/09/13	1	57.70	4	57.80	57.70	-3	17,951	-0.02%
2022/09/12	0	57.40	0	0.00	57.30	0	18,122	0.00%
2022/09/08	2	56.30	0	0.00	56.50	2	18,203	0.01%
2022/09/07	0.2	56.65	0	0.00	56.10	0.2	18,272	0.00%
2022/09/06	21.1	56.80	0.1	57.00	56.90	21	18,236	0.12%
2022/09/05	8.3	56.61	8.3	56.58	56.60	0	18,410	0.00%
2022/09/02	1.3	56.67	0	0.00	56.60	1.3	18,653	0.01%
2022/09/01	3.3	56.84	0	0.00	57.10	3.3	18,831	0.02%
2022/08/31	10.1	57.60	1	57.70	57.40	9.1	18,843	0.05%
2022/08/30	6.3	57.33	0.2	57.50	57.30	6.1	18,747	0.03%
2022/08/29	3.7	57.54	0	0.00	57.60	3.7	18,924	0.02%
2022/08/26	2.2	58.76	0	0.00	58.50	2.2	18,938	0.01%
2022/08/25	2.2	58.61	2	58.40	58.30	0.2	18,981	0.00%
2022/08/24	0.9	58.38	0	0.00	58.30	0.9	19,096	0.00%
2022/08/23	0.4	58.50	0.8	58.60	58.20	-0.4	20,315	0.00%
2022/08/22	5.7	59.01	2.2	59.01	58.80	3.5	20,608	0.02%
2022/08/19	4	59.80	2	59.75	60.00	2	20,843	0.01%
2022/08/18	2	59.90	1	60.00	60.00	1	21,181	0.00%
2022/08/17	0.5	60.30	1	60.50	60.50	-0.5	21,624	0.00%
2022/08/16	2	60.10	2	60.20	60.00	0	21,915	0.00%
2022/08/15	2	60.25	0.5	60.50	60.10	1.5	22,460	0.01%
2022/08/12	3	59.83	0	0.00	60.00	3	22,599	0.01%
2022/08/11	10	59.57	16.5	59.42	59.90	-6.5	22,914	-0.03%
2022/08/10	2	58.15	0	0.00	58.20	2	23,040	0.01%
2022/08/09	12.1	58.10	1	58.30	57.90	11.1	23,536	0.05%
2022/08/08	0	0.00	31	57.83	58.10	-31	24,189	-0.13%
2022/08/04	6.2	56.04	4	56.30	56.00	2.2	25,216	0.01%
2022/08/03	3	55.87	3	56.00	56.60	0	25,415	0.00%
2022/08/02	4.1	55.83	14	55.79	56.60	-9.9	25,976	-0.04%
2022/08/01	1	56.20	5	56.50	56.60	-4	26,481	-0.02%
2022/07/29	11	56.14	6	55.93	56.10	5	27,374	0.02%
2022/07/28	6	55.90	22	56.32	56.30	-16	27,378	-0.06%
2022/07/27	8.4	55.21	4	54.70	55.30	4.4	27,223	0.02%
2022/07/26	29.5	59.19	13	59.10	59.20	16.5	26,627	0.06%
2022/07/25	32.5	58.97	0	0.00	59.20	32.5	26,269	0.12%
2022/07/22	29.8	58.35	32.2	58.49	58.40	-2.5	26,169	-0.01%
2022/07/21	4.6	57.98	15	57.67	58.40	-10.4	26,216	-0.04%
2022/07/20	105.3	59.40	3	58.20	58.10	102.3	26,099	0.39%	大買/鉅額交易
2022/07/19	26.7	58.73	0	0.00	58.60	26.7	26,050	0.10%
2022/07/18	2.4	58.58	11	59.36	59.60	-8.6	25,942	-0.03%
2022/07/15	50.6	57.83	2.4	58.20	57.30	48.2	25,728	0.19%
2022/07/14	3.7	58.56	1	58.90	58.30	2.7	25,586	0.01%
2022/07/13	3.5	58.00	2.4	58.79	58.70	1.1	25,488	0.00%
2022/07/12	12.3	56.38	7	56.50	55.80	5.3	25,377	0.02%
2022/07/11	2.8	58.47	0	0.00	58.20	2.8	25,036	0.01%
2022/07/08	2.4	59.31	6	59.35	58.90	-3.6	25,076	-0.01%
2022/07/07	1.2	58.18	6	59.23	59.20	-4.8	24,927	-0.02%
2022/07/06	8.6	58.76	16	59.21	58.20	-7.4	24,827	-0.03%
2022/07/05	0.5	59.56	11	59.77	60.30	-10.6	24,783	-0.04%
2022/07/04	1.3	57.98	0	0.00	57.90	1.3	24,607	0.01%
2022/07/01	9.4	58.86	10	58.86	58.30	-0.6	24,789	0.00%
2022/06/30	10.4	59.93	0	0.00	59.80	10.4	24,569	0.04%
2022/06/29	8	60.81	3.4	60.94	60.80	4.6	24,593	0.02%
2022/06/28	2	61.20	5	61.48	61.60	-3	24,565	-0.01%
2022/06/27	0	0.00	4	62.48	61.90	-4	24,701	-0.02%
2022/06/24	1.1	61.70	2	61.50	61.90	-0.9	24,659	0.00%
2022/06/23	6.8	61.02	0	0.00	61.10	6.8	24,684	0.03%
2022/06/22	4.3	62.76	2	62.65	61.70	2.3	24,595	0.01%
2022/06/21	0	0.00	9.2	62.53	63.20	-9.2	24,682	-0.04%
2022/06/20	14.1	60.23	0	0.00	60.20	14.1	24,679	0.06%
2022/06/17	7.1	60.86	2	61.00	60.80	5.1	24,543	0.02%
2022/06/16	0.1	62.16	1	61.90	61.90	-0.9	24,428	0.00%
2022/06/15	0	62.10	1	61.80	61.80	-1	24,586	0.00%
2022/06/14	3.1	62.15	0	0.00	62.00	3.1	24,679	0.01%
2022/06/13	12.1	61.67	9.1	61.92	61.80	3	24,582	0.01%
2022/06/10	2.1	62.81	0	0.00	62.90	2.1	24,422	0.01%
2022/06/09	1	63.30	0	0.00	63.40	1	24,384	0.00%
2022/06/08	10.1	63.80	6.7	63.89	63.80	3.4	24,372	0.01%
2022/06/07	21.1	63.70	1	63.90	63.40	20.1	24,563	0.08%
2022/06/06	2.2	63.71	5	63.98	64.00	-2.8	24,544	-0.01%
2022/06/02	3.1	63.47	1	63.90	63.70	2.1	25,130	0.01%
2022/06/01	5	63.66	2	63.55	63.60	3	25,783	0.01%
2022/05/31	6	63.47	10	63.70	64.10	-4	25,952	-0.02%
2022/05/30	15.6	62.83	23	62.33	63.20	-7.4	24,693	-0.03%
2022/05/27	8	61.11	11	60.99	61.30	-3	24,505	-0.01%
2022/05/26	14.1	60.11	4	59.90	59.70	10.1	24,455	0.04%
2022/05/25	27.2	59.33	7	59.47	59.50	20.2	24,745	0.08%
2022/05/24	8	60.40	7	60.44	60.10	1	24,729	0.00%
2022/05/23	12.5	60.49	0	0.00	60.50	12.5	24,463	0.05%
2022/05/20	3.2	61.95	3	62.00	61.80	0.2	24,138	0.00%
2022/05/19	15.1	61.75	7	61.80	61.60	8.1	23,987	0.03%
2022/05/18	6	62.65	7	63.00	63.70	-1	23,626	0.00%
2022/05/17	24.5	61.69	13	62.13	61.60	11.5	23,407	0.05%
2022/05/16	8.6	62.05	7	62.64	62.40	1.6	23,070	0.01%
2022/05/13	14.5	63.25	2	63.00	63.50	12.5	22,557	0.06%
2022/05/12	27.4	64.04	3	63.93	63.30	24.4	22,023	0.11%
2022/05/11	6.9	66.22	3	66.13	66.20	3.9	21,432	0.02%
2022/05/10	15.9	66.67	2	67.10	67.10	13.9	21,167	0.07%
2022/05/09	48.4	68.64	12	68.00	67.80	36.4	20,607	0.18%
2022/05/06	37	70.88	22	70.88	71.30	15	20,087	0.07%
2022/05/05	8	74.69	3	74.50	74.50	5	19,489	0.03%
2022/05/04	9	74.55	0.5	74.30	74.60	8.5	19,498	0.04%
2022/05/03	0	74.30	0	0.00	73.70	0	19,964	0.00%
2022/04/29	2	73.60	0	0.00	74.40	2	20,183	0.01%
2022/04/28	2.3	73.22	0	0.00	73.40	2.3	20,493	0.01%
2022/04/27	10.5	73.53	0.5	73.90	73.20	10	20,536	0.05%
2022/04/26	0	74.60	0	0.00	75.10	0	20,477	0.00%
2022/04/25	1.1	74.10	4	74.43	74.80	-2.9	20,531	-0.01%
2022/04/22	2.2	73.84	5	74.86	75.90	-2.8	20,641	-0.01%
2022/04/21	2.3	74.07	1	74.20	74.60	1.3	20,967	0.01%
2022/04/20	2	73.90	0	0.00	74.90	2	21,629	0.01%
2022/04/19	4	73.70	0	0.00	73.50	4	22,024	0.02%
2022/04/18	8	73.96	4	73.95	73.90	4	23,113	0.02%
2022/04/15	3	75.23	2	75.30	75.10	1	23,008	0.00%
2022/04/14	1	75.90	15	75.70	75.60	-14	23,233	-0.06%
2022/04/13	8	76.40	8	76.44	76.40	0	23,341	0.00%
2022/04/12	2	75.90	0.6	75.92	75.80	1.4	23,389	0.01%
2022/04/11	2	75.90	21	76.51	76.50	-19	23,312	-0.08%
2022/04/08	1	76.30	21	75.82	76.30	-20	23,313	-0.09%
2022/04/07	7.6	76.26	6	75.97	76.00	1.6	23,325	0.01%
2022/04/06	1	77.10	7	77.13	77.50	-6	23,191	-0.03%
2022/04/01	0	0.00	9	76.90	77.10	-9	23,165	-0.04%
2022/03/31	0	0.00	1	76.60	76.50	-1	22,973	0.00%
2022/03/30	0	0.00	2	75.90	76.10	-2	22,906	-0.01%
2022/03/29	0	0.00	1.3	75.32	75.20	-1.3	22,733	-0.01%
2022/03/28	1	74.70	0	0.00	75.10	1	22,732	0.00%
2022/03/25	1.1	75.11	7	75.14	75.00	-5.9	22,702	-0.03%
2022/03/24	0	0.00	42	75.40	75.50	-42	22,799	-0.18%
2022/03/23	0	0.00	7	76.00	75.90	-7	24,044	-0.03%
2022/03/22	0	0.00	2	74.05	74.30	-2	23,782	-0.01%
2022/03/21	7	74.31	0	74.50	74.30	7	23,744	0.03%
2022/03/18	3.2	75.29	2	74.65	74.30	1.2	23,722	0.00%
2022/03/17	1	75.00	5	74.60	74.80	-4	23,610	-0.02%
2022/03/16	2.1	72.81	13	72.85	73.10	-10.9	23,482	-0.05%
2022/03/15	3	72.24	0	0.00	72.70	3	23,502	0.01%
2022/03/14	6	73.05	1	73.00	72.70	5	23,667	0.02%
2022/03/11	22.1	73.16	1	73.10	72.70	21.1	23,716	0.09%
2022/03/10	16.6	73.15	7.1	73.79	73.80	9.5	23,731	0.04%
2022/03/09	8.1	71.95	3.2	71.74	71.70	5	23,650	0.02%
2022/03/08	18.3	70.43	6	70.20	70.60	12.3	23,509	0.05%
2022/03/07	40.3	71.98	1	73.10	71.70	39.3	22,942	0.17%
2022/03/04	29.1	74.54	5	74.66	74.40	24.1	22,811	0.11%
2022/03/03	0	0.00	2	75.80	75.60	-2	22,695	-0.01%
2022/03/02	5	75.52	0	0.00	75.60	5	23,078	0.02%
2022/03/01	4	74.99	10	75.94	76.20	-6	22,997	-0.03%
2022/02/25	24	74.88	53	74.72	75.10	-29	22,848	-0.13%
2022/02/24	16	75.55	58	75.63	75.90	-42	22,426	-0.19%
2022/02/23	0	0.00	5	76.46	76.50	-5	22,153	-0.02%
2022/02/22	31	76.51	2	76.50	76.50	29	22,435	0.13%
2022/02/21	1.2	77.23	14	77.43	77.60	-12.8	22,575	-0.06%
2022/02/18	2	77.95	2	77.85	77.80	0	23,102	0.00%
2022/02/17	1.5	78.45	12	78.43	78.20	-10.5	23,247	-0.05%
2022/02/16	3.8	77.41	21	77.41	77.80	-17.2	23,189	-0.07%
2022/02/15	50.3	77.17	4	77.40	76.60	46.3	23,115	0.20%
2022/02/14	7.1	76.12	12	76.18	76.10	-4.9	23,054	-0.02%
2022/02/11	0	77.30	8	77.09	77.30	-8	23,073	-0.03%
2022/02/10	0	0.00	20	76.80	77.40	-20	23,110	-0.09%
2022/02/09	3	76.90	4	76.80	77.10	-1	23,163	0.00%
2022/02/08	3	76.90	8	77.01	76.80	-5	23,129	-0.02%
2022/02/07	12	76.21	2.1	76.43	77.10	9.9	23,051	0.04%
2022/01/26	13	75.52	5	75.58	75.60	8	22,821	0.04%
2022/01/25	38.2	75.45	14	75.19	75.50	24.2	23,018	0.11%
2022/01/24	16.1	76.06	9	76.31	76.50	7.1	22,773	0.03%
2022/01/21	16.3	77.19	11.1	76.85	76.70	5.2	23,084	0.02%
2022/01/20	13.1	78.21	6	78.52	78.30	7.1	22,715	0.03%
2022/01/19	17	78.98	6	79.00	78.80	11	22,644	0.05%
2022/01/18	29.1	79.59	21	79.57	79.40	8.1	22,617	0.04%
2022/01/17	18.4	79.25	10	78.75	78.90	8.4	22,492	0.04%
2022/01/14	42.3	80.98	29.1	80.24	80.40	13.2	22,259	0.06%
2022/01/13	10.1	81.13	15.6	81.16	81.60	-5.5	21,985	-0.02%
2022/01/12	4.1	79.82	46	79.14	80.00	-41.9	21,365	-0.20%
2022/01/11	16.3	78.51	45.1	78.25	79.90	-28.8	20,931	-0.14%
2022/01/10	0.8	76.20	133	76.23	76.40	-132.2	19,839	-0.67%	大賣/鉅額交易
2022/01/07	3.1	76.18	0	0.00	75.70	3.1	19,874	0.02%
2022/01/06	30.7	75.61	1.4	75.71	75.90	29.3	19,670	0.15%
2022/01/05	6.1	75.09	2	75.30	75.70	4.1	19,602	0.02%
2022/01/04	0.2	75.40	0	0.00	75.30	0.2	19,658	0.00%
2022/01/03	9	75.61	2	75.20	75.30	7	19,625	0.04%
2021/12/30	1	76.40	11	76.40	76.30	-10	19,745	-0.05%
2021/12/29	4.5	76.24	14	76.34	76.60	-9.5	19,899	-0.05%
2021/12/28	143	75.50	9.9	75.51	75.90	133.1	19,971	0.67%	大買/鉅額交易
2021/12/27	5	75.46	0	0.00	75.20	5	20,035	0.02%
2021/12/24	2.1	75.11	1	75.10	75.20	1.1	20,450	0.01%
2021/12/23	0.1	74.70	0	0.00	74.80	0.1	20,499	0.00%
2021/12/22	5.1	74.68	5	75.00	74.40	0.1	20,660	0.00%
2021/12/21	1.1	74.99	100	75.00	74.80	-98.9	20,663	-0.48%
2021/12/20	107.1	74.11	1	74.50	74.10	106.1	20,665	0.51%	大買/鉅額交易
2021/12/17	6	74.88	3	74.87	74.30	3	20,632	0.01%
2021/12/16	1	74.80	0	0.00	74.90	1	19,329	0.01%
2021/12/15	6.2	74.67	0	0.00	74.60	6.2	19,813	0.03%
2021/12/14	2.9	74.96	0.1	75.30	74.90	2.8	20,293	0.01%
2021/12/13	5	76.08	179	75.63	75.70	-174	20,323	-0.86%	大賣/鉅額交易
2021/12/10	1	76.20	51	76.10	75.90	-50	20,383	-0.25%
2021/12/09	3.4	75.70	6	75.93	76.00	-2.6	20,596	-0.01%
2021/12/08	2	75.40	53	75.35	76.00	-51	21,110	-0.24%
2021/12/07	52	74.49	21	74.51	75.30	31	20,922	0.15%
2021/12/06	31	73.52	0	0.00	74.10	31	20,895	0.15%
2021/12/03	31	73.97	17	74.20	73.90	14	21,114	0.07%
2021/12/02	1	73.80	2	73.70	73.70	-1	21,136	0.00%
2021/12/01	2	73.50	13	73.86	74.10	-11	21,743	-0.05%
2021/11/30	10	73.19	14.1	73.59	73.10	-4.1	22,098	-0.02%
2021/11/29	7	73.43	1	73.40	73.50	6	21,815	0.03%
2021/11/26	27	74.57	20	74.22	74.20	7	21,766	0.03%
2021/11/25	81	74.30	0	0.00	74.30	81	21,798	0.37%
2021/11/24	85.2	74.76	1	74.50	74.40	84.2	22,013	0.38%
2021/11/23	18	74.49	2	74.50	74.30	16	22,200	0.07%
2021/11/22	1	74.40	2.3	74.41	74.40	-1.3	22,115	-0.01%
2021/11/19	10.9	75.41	4	74.95	74.80	6.9	22,104	0.03%
2021/11/18	23.1	76.31	21	76.91	76.40	2.1	22,093	0.01%
2021/11/17	20	75.28	117	74.37	76.10	-97	22,097	-0.44%	大賣/
2021/11/16	25	73.40	1.1	73.44	74.00	23.9	21,727	0.11%
2021/11/15	1.5	74.13	0.1	74.10	74.00	1.4	21,793	0.01%
2021/11/12	44.1	73.40	1	73.60	73.30	43.1	21,758	0.20%
2021/11/11	8	73.13	0	0.00	73.00	8	21,928	0.04%
2021/11/10	79	73.12	0	0.00	73.00	79	22,005	0.36%
2021/11/09	4	73.20	0	0.00	73.10	4	21,976	0.02%
2021/11/08	3	73.30	13.6	73.43	73.60	-10.6	22,005	-0.05%
2021/11/05	1	72.60	5.1	72.30	72.50	-4.1	22,472	-0.02%
2021/11/04	4	72.60	1	72.70	72.50	3	22,426	0.01%
2021/11/03	2.1	72.56	1.1	72.42	72.70	1	22,518	0.00%
2021/11/02	5.1	73.00	5	72.76	72.60	0.1	22,465	0.00%
2021/11/01	12.1	73.20	13.5	73.21	73.10	-1.4	22,134	-0.01%
2021/10/29	21	73.50	47	73.52	73.60	-26	21,917	-0.12%
2021/10/27	1	74.40	2	74.70	75.00	-1	21,533	0.00%
2021/10/26	2	75.40	0	0.00	75.50	2	21,825	0.01%
2021/10/25	1	74.70	9	74.32	74.80	-8	21,970	-0.04%
2021/10/22	1	74.20	1	74.10	74.10	0	22,412	0.00%
2021/10/21	3	74.40	0	0.00	74.80	3	22,994	0.01%
2021/10/20	2	74.30	4	74.38	74.30	-2	23,928	-0.01%
2021/10/19	3.4	74.95	2	75.30	74.80	1.4	24,513	0.01%
2021/10/18	4	75.30	0	0.00	75.10	4	25,018	0.02%
2021/10/15	3	75.23	24.2	75.28	75.10	-21.2	25,417	-0.08%
2021/10/14	12	74.51	22	74.52	74.40	-10	25,773	-0.04%
2021/10/13	8	74.34	1	74.10	74.50	7	26,599	0.03%
2021/10/12	3	74.20	4	74.33	74.80	-1	27,409	0.00%
2021/10/07	1	75.60	5	75.88	75.50	-4	28,192	-0.01%
2021/10/06	4	73.93	10	74.91	74.70	-6	28,474	-0.02%
2021/10/05	14.1	73.52	1	73.70	73.80	13.1	29,237	0.04%
2021/10/04	2	75.25	11	75.38	74.40	-9	29,236	-0.03%
2021/10/01	22.1	75.34	0	0.00	75.40	22.1	29,267	0.08%
2021/09/30	0.1	77.10	42.2	76.81	76.70	-42.1	28,911	-0.15%
2021/09/29	13	76.63	4.1	76.86	76.70	8.9	28,935	0.03%
2021/09/28	3	77.00	0	0.00	77.50	3	28,835	0.01%
2021/09/27	12	78.08	11	77.87	77.70	1	28,897	0.00%
2021/09/24	13	77.70	7	77.30	77.50	6	28,910	0.02%
2021/09/23	2	77.80	3	77.70	77.40	-1	29,021	0.00%
2021/09/22	34	76.90	14.5	76.84	77.10	19.5	29,044	0.07%
2021/09/17	18.5	79.66	0	0.00	78.80	18.5	28,590	0.06%
2021/09/16	1	81.30	8.5	80.64	80.70	-7.5	28,189	-0.03%
2021/09/15	24	81.18	22.1	81.38	81.40	1.9	28,051	0.01%
2021/09/14	32	81.93	7	81.31	80.80	25	27,943	0.09%
2021/09/13	37.3	78.92	19	79.71	81.40	18.3	27,843	0.07%
2021/09/10	4	77.60	0.8	77.80	77.60	3.2	27,755	0.01%
2021/09/09	14	76.44	10	76.40	77.40	4	28,035	0.01%
2021/09/08	11	76.95	13	77.17	77.40	-2	27,917	-0.01%
2021/09/07	5.1	78.03	100	77.60	78.10	-94.9	27,716	-0.34%
2021/09/06	46	77.71	13	77.98	77.20	33	27,656	0.12%
2021/09/03	63.5	84.60	22	84.50	84.80	41.5	27,059	0.15%
2021/09/02	17	83.02	3	83.90	82.70	14	26,702	0.05%
2021/09/01	38.1	85.10	5.2	84.64	84.20	33	26,371	0.12%
2021/08/31	5	84.42	4	83.88	85.00	1	26,181	0.00%
2021/08/30	3	84.20	44	83.85	84.80	-41	25,889	-0.16%
2021/08/27	43	82.15	30	82.70	83.50	13	25,694	0.05%
2021/08/25	1.1	80.41	3	80.70	80.80	-1.9	25,798	-0.01%
2021/08/24	1	80.20	114	78.83	80.40	-113	25,725	-0.44%	大賣/鉅額交易
2021/08/23	6	78.28	22	78.83	79.00	-16	25,584	-0.06%
2021/08/20	0	0.00	4	76.38	76.50	-4	25,472	-0.02%
2021/08/19	0	0.00	4	77.20	77.00	-4	26,040	-0.02%
2021/08/18	0	0.00	1	77.00	78.00	-1	25,902	0.00%
2021/08/17	1	77.50	5	77.54	78.20	-4	26,016	-0.02%
2021/08/16	2	76.84	0	0.00	76.50	2	25,957	0.01%
2021/08/13	2	77.90	5	78.00	78.10	-3	26,571	-0.01%
2021/08/12	4	78.85	1	78.80	78.80	3	26,794	0.01%
2021/08/11	88.1	78.04	14	78.89	79.20	74.1	27,129	0.27%
2021/08/10	1	76.00	0	0.00	76.00	1	27,455	0.00%
2021/08/06	0	0.00	1	76.10	76.00	-1	28,733	0.00%
2021/08/05	1	76.20	11	76.20	76.30	-10	29,698	-0.03%
2021/08/04	1	76.00	0	0.00	76.30	1	31,868	0.00%
2021/08/03	0	0.00	1	76.00	76.40	-1	33,264	0.00%
2021/08/02	1	74.61	24	75.48	76.50	-23	34,382	-0.07%
2021/07/30	27	74.97	26	75.15	75.00	1	34,549	0.00%
2021/07/29	0	0.00	28	75.52	75.80	-28	34,671	-0.08%
2021/07/28	33	75.45	1	75.10	75.60	32	35,189	0.09%
2021/07/27	3.5	77.59	63	77.01	76.40	-59.5	35,754	-0.17%
2021/07/26	34.7	80.58	24	81.28	78.50	10.7	36,651	0.03%
2021/07/23	12	84.04	16	84.34	85.00	-4	35,783	-0.01%
2021/07/22	20.3	82.81	26	83.71	84.10	-5.8	35,413	-0.02%
2021/07/21	7	81.63	24.1	81.88	81.80	-17.1	35,067	-0.05%
2021/07/20	25.3	81.41	19	81.61	81.50	6.3	35,157	0.02%
2021/07/19	32	83.11	24	83.69	83.00	8	34,832	0.02%
2021/07/16	45.1	82.19	17	81.50	82.90	28.1	34,503	0.08%
2021/07/15	5	79.64	17	79.07	79.50	-12	33,951	-0.04%
2021/07/14	21	78.10	11	76.96	78.10	10	33,901	0.03%
2021/07/13	2	76.40	0.5	77.30	76.20	1.5	33,916	0.00%
2021/07/12	10	76.59	28	78.67	76.10	-18	33,786	-0.05%
2021/07/09	1	74.00	5	74.02	74.20	-4	33,694	-0.01%
2021/07/08	1	74.40	5	74.64	74.80	-4	33,692	-0.01%
2021/07/07	0	0.00	1	73.90	74.00	-1	33,896	0.00%
2021/07/06	21	73.84	6	73.85	73.70	15	34,220	0.04%
2021/07/05	15.1	73.64	1	73.90	73.90	14.1	34,315	0.04%
2021/07/02	6	73.02	7	73.06	72.90	-1	34,431	0.00%
2021/07/01	5	73.74	3	73.60	73.40	2	34,570	0.01%
2021/06/30	11	73.42	45	73.46	73.90	-34	34,764	-0.10%
2021/06/29	5	72.40	13	72.41	72.60	-8	35,045	-0.02%
2021/06/28	2	72.80	13	73.09	73.20	-11	35,424	-0.03%
2021/06/25	7	73.27	16	72.81	72.90	-9	35,800	-0.03%
2021/06/24	1	71.30	3	71.77	71.90	-2	35,812	-0.01%
2021/06/23	13.4	71.31	4	71.25	71.80	9.4	36,140	0.03%
2021/06/22	3	70.60	10	70.90	70.70	-7	36,335	-0.02%
2021/06/21	16	70.03	12	70.21	70.00	4	36,352	0.01%
2021/06/18	8	71.64	7	71.67	71.30	1	36,089	0.00%
2021/06/17	7	72.20	157	72.04	72.30	-150	35,879	-0.42%	大賣/鉅額交易
2021/06/16	3.7	72.64	0	0.00	72.60	3.7	36,428	0.01%
2021/06/15	14	73.09	0	0.00	73.00	14	36,476	0.04%
2021/06/11	7	74.11	0.7	73.80	73.80	6.3	36,693	0.02%
2021/06/10	0	0.00	4	73.78	73.80	-4	36,729	-0.01%
2021/06/09	6	73.08	11	72.83	72.90	-5	37,125	-0.01%
2021/06/07	4	72.78	1	72.80	73.20	3	38,854	0.01%
2021/06/04	7	72.77	15	72.89	72.90	-8	39,203	-0.02%
2021/06/03	7	73.97	2	73.40	73.60	5	39,914	0.01%
2021/06/02	30	73.77	18.2	73.78	74.50	11.8	40,087	0.03%
2021/06/01	0.1	72.40	12	72.61	73.00	-12	39,920	-0.03%
2021/05/31	0	0.00	17	72.21	72.30	-17	40,115	-0.04%
2021/05/28	2.4	71.77	24	71.34	72.00	-21.7	40,194	-0.05%
2021/05/27	4	70.68	1	70.60	71.60	3	40,267	0.01%
2021/05/26	4	71.35	1	71.70	71.60	3	40,456	0.01%
2021/05/25	13	71.98	13	71.88	71.90	0	41,177	0.00%
2021/05/24	27	71.40	3	71.83	72.00	24	41,309	0.06%
2021/05/21	21	73.81	19.1	72.44	72.00	1.9	41,400	0.00%
2021/05/20	11	70.11	30	70.38	70.20	-19	40,820	-0.05%
2021/05/19	35	71.12	20	70.66	70.60	15	40,702	0.04%
2021/05/18	31	70.03	53	69.95	71.40	-22	40,660	-0.05%
2021/05/17	36.5	66.12	29	66.46	65.60	7.5	40,601	0.02%
2021/05/14	18.1	69.59	25	69.32	69.60	-7	39,774	-0.02%
2021/05/13	110	69.14	17	69.79	68.60	93	39,246	0.24%	大買/
2021/05/12	69	70.12	343	69.26	70.00	-274	38,421	-0.71%	大賣/鉅額交易
2021/05/11	89.1	76.73	61	76.61	74.80	28.1	36,694	0.08%
2021/05/10	10	74.68	48	74.89	76.60	-38	35,260	-0.11%
2021/05/07	16	70.65	29	70.41	70.80	-13	34,384	-0.04%
2021/05/06	29	69.95	5	69.80	69.60	24	34,193	0.07%
2021/05/05	52	68.74	17	68.83	69.50	35	33,736	0.10%
2021/05/04	9	67.81	18	68.31	67.40	-9	33,156	-0.03%
2021/05/03	88	70.01	88	69.94	68.80	0	32,463	0.00%
2021/04/29	92	64.38	5	64.40	64.20	87	31,048	0.28%
2021/04/28	2	65.00	17	64.62	65.10	-15	30,854	-0.05%
2021/04/27	1	64.30	52	64.21	64.90	-51	30,724	-0.17%
2021/04/26	1	64.20	36	64.04	64.10	-35	30,536	-0.11%
2021/04/23	10	61.20	61	61.20	61.30	-51	30,234	-0.17%
2021/04/22	2	61.90	14	61.16	61.10	-12	30,326	-0.04%
2021/04/21	2	61.20	150	60.90	61.40	-148	30,017	-0.49%	大賣/鉅額交易
2021/04/20	14	62.31	64	61.29	61.80	-50	30,043	-0.17%
2021/04/19	7	60.59	13	61.46	61.80	-6	30,178	-0.02%
2021/04/16	13	59.83	3	59.37	60.00	10	30,110	0.03%
2021/04/15	36	58.53	21	59.03	60.00	15	30,284	0.05%
2021/04/14	295	57.40	1	56.90	57.10	294	29,598	0.99%	大買/鉅額交易
2021/04/13	116	57.79	5	57.66	57.80	111	29,559	0.38%	大買/鉅額交易
2021/04/12	33	57.86	3	57.83	58.00	30	29,197	0.10%
2021/04/08	3	57.00	14	56.92	56.90	-11	28,985	-0.04%
2021/04/07	14	57.03	3	57.40	57.50	11	29,180	0.04%
2021/04/06	7	57.70	0	0.00	57.30	7	28,913	0.02%
2021/04/01	160	57.85	6	57.77	57.80	154	28,624	0.54%	大買/鉅額交易
2021/03/31	107	57.32	6.7	57.45	56.80	100.3	28,086	0.36%	大買/
2021/03/30	21	56.38	19	55.93	56.80	2	27,757	0.01%
2021/03/29	13	55.80	8	55.80	55.90	5	27,361	0.02%
2021/03/26	17	55.52	2	55.45	55.50	15	27,328	0.05%
2021/03/25	5	55.04	23	55.08	55.30	-18	27,357	-0.07%
2021/03/24	12	54.33	17	54.34	54.40	-5	27,212	-0.02%
2021/03/23	1	55.00	12	54.85	54.50	-11	27,030	-0.04%
2021/03/22	13	53.75	15	53.53	53.90	-2	26,920	-0.01%
2021/03/19	33	53.64	10	53.59	53.70	23	27,234	0.08%
2021/03/18	13	54.82	0	0.00	54.40	13	26,995	0.05%
2021/03/17	1	54.50	25	54.36	54.50	-24	27,457	-0.09%
2021/03/16	1	55.20	3.5	55.32	55.40	-2.5	27,420	-0.01%
2021/03/15	50	55.51	38	55.85	55.50	12	27,388	0.04%
2021/03/12	19	55.07	37	54.99	54.90	-18	27,099	-0.07%
2021/03/11	9	55.10	16	56.14	55.40	-7	26,922	-0.03%
2021/03/10	0	0.00	3	53.60	54.00	-3	25,773	-0.01%
2021/03/09	43	53.23	6	53.83	53.70	37	25,454	0.15%
2021/03/08	4	52.05	10	52.17	52.10	-6	24,877	-0.02%
2021/03/05	1	50.50	0	0.00	50.80	1	24,534	0.00%
2021/03/04	1	50.30	4	50.80	50.60	-3	25,238	-0.01%
2021/03/03	0	0.00	5	50.98	51.00	-5	25,089	-0.02%
2021/03/02	13	50.55	13	50.29	50.10	0	24,982	0.00%
2021/02/26	22	51.19	58	50.98	49.90	-36	24,694	-0.15%
2021/02/25	40	51.64	21	51.54	51.70	19	23,847	0.08%
2021/02/24	12	50.10	2	50.00	50.00	10	23,128	0.04%
2021/02/23	2	49.60	3	49.70	49.75	-1	22,937	0.00%
2021/02/22	2	49.50	5	49.65	48.95	-3	22,702	-0.01%
2021/02/19	1	49.15	2	49.20	49.10	-1	22,644	0.00%
2021/02/18	5	49.80	19.1	49.72	49.20	-14.1	22,724	-0.06%
2021/02/17	12	48.57	20	48.73	48.90	-8	22,516	-0.04%
2021/02/05	2	46.95	11	47.18	46.90	-9	21,815	-0.04%
2021/02/04	2	47.10	0	0.00	47.10	2	22,053	0.01%
2021/02/03	1	47.30	10	47.44	47.60	-9	22,835	-0.04%
2021/02/02	10	46.95	22	47.09	47.25	-12	22,979	-0.05%
2021/01/29	2.1	45.90	1	46.10	45.55	1.1	22,644	0.00%
2021/01/28	0.1	46.20	1	46.15	46.20	-1	22,410	0.00%
2021/01/26	3	46.63	1	46.90	46.50	2	22,119	0.01%
2021/01/25	11	47.65	16	47.45	47.40	-5	21,928	-0.02%
2021/01/21	2	46.53	0	0.00	46.20	2	21,634	0.01%
2021/01/20	1.1	46.33	4.3	46.71	46.20	-3.2	21,583	-0.02%
2021/01/19	1	47.40	5	47.35	47.25	-4	21,378	-0.02%
2021/01/18	9.1	46.72	1	46.60	46.95	8.1	21,305	0.04%
2021/01/15	6	48.09	2	48.05	47.60	4	21,046	0.02%
2021/01/14	5	48.14	0	0.00	48.45	5	20,910	0.02%
2021/01/13	4	48.15	12	48.23	48.30	-8	20,703	-0.04%
2021/01/12	35	48.10	12	47.81	47.75	23	20,349	0.11%
2021/01/11	6.1	47.31	3	47.67	47.40	3.1	19,832	0.02%
2021/01/08	3.1	47.36	10	47.05	47.45	-6.9	19,420	-0.04%
2021/01/07	1	46.30	0	0.00	46.20	1	18,928	0.01%
2021/01/06	4	45.70	1	46.10	45.60	3	18,827	0.02%
2021/01/05	0	0.00	1	46.25	46.35	-1	18,643	-0.01%
2021/01/04	12	46.33	1.3	46.48	46.25	10.8	18,599	0.06%
2020/12/31	6	46.66	4	46.45	46.75	2	18,506	0.01%
2020/12/30	5	46.12	6	46.30	46.90	-1	18,315	-0.01%
2020/12/29	2	45.60	0	0.00	45.50	2	17,978	0.01%
2020/12/28	11.1	45.36	0	0.00	45.55	11.1	18,096	0.06%
2020/12/25	2	45.50	0	0.00	45.50	2	18,122	0.01%
2020/12/24	0.3	44.90	6	45.63	45.55	-5.8	18,141	-0.03%
2020/12/23	7	44.59	3	44.67	44.80	4	17,948	0.02%
2020/12/22	12	45.16	3	44.90	44.90	9	17,960	0.05%
2020/12/21	10.2	45.41	2	45.40	45.50	8.2	18,211	0.05%
2020/12/17	0.1	46.30	1	46.15	46.20	-1	17,979	-0.01%
2020/12/16	1	46.30	4	46.23	46.35	-3	18,050	-0.02%
2020/12/15	16	45.72	3	46.80	45.85	13	18,040	0.07%
2020/12/14	21	47.21	4	47.30	47.30	17	17,640	0.10%
2020/12/11	4	47.54	29	47.18	47.20	-25	17,326	-0.14%
2020/12/10	15	45.73	33	45.70	45.65	-18	16,697	-0.11%
2020/12/08	10	44.95	30	45.11	45.40	-20	16,584	-0.12%
2020/12/07	0	0.00	4	45.36	45.60	-4	16,494	-0.02%
2020/12/04	3	44.63	4	44.73	45.15	-1	16,320	-0.01%
2020/12/03	2	44.50	9	44.45	44.45	-7	16,105	-0.04%
2020/12/02	2	44.55	7	44.56	44.55	-5	15,890	-0.03%
2020/12/01	7	44.61	3	44.73	44.80	4	15,675	0.03%
2020/11/30	13	44.86	1	44.75	44.30	12	15,570	0.08%
2020/11/27	0	0.00	1	45.65	45.65	-1	14,834	-0.01%
2020/11/26	5	45.52	6	45.43	45.60	-1	14,746	-0.01%
2020/11/24	30	45.19	0	0.00	44.95	30	14,637	0.20%
2020/11/23	1	45.35	17	45.44	45.50	-16	14,581	-0.11%
2020/11/20	3	44.57	0	0.00	44.90	3	14,590	0.02%
2020/11/19	0	0.00	12.1	45.37	45.25	-12.1	14,975	-0.08%
2020/11/18	4	45.54	10	45.60	45.50	-6	14,881	-0.04%
2020/11/17	25	45.52	2	45.50	45.55	23	14,877	0.15%
2020/11/16	5	45.70	15	45.65	45.55	-10	14,813	-0.07%
2020/11/13	8	45.25	8	45.25	45.30	0	14,784	0.00%
2020/11/12	8	44.91	10	45.23	45.20	-2	14,647	-0.01%
2020/11/11	61	44.97	146	45.11	45.55	-85	14,376	-0.59%	大賣/
2020/11/10	0	0.00	26	43.35	43.60	-26	13,554	-0.19%
2020/11/09	3	42.73	2	42.50	42.70	1	13,328	0.01%
2020/11/05	0	0.00	6	41.78	41.65	-6	13,504	-0.04%
2020/11/04	0	0.00	5	41.60	41.65	-5	13,527	-0.04%
2020/11/03	5	41.60	8	41.53	41.60	-3	13,592	-0.02%
2020/11/02	0	0.00	25.5	40.80	41.45	-25.5	13,664	-0.19%
2020/10/30	5	40.70	0	0.00	40.70	5	13,672	0.04%
2020/10/29	13	40.78	0	0.00	40.75	13	13,549	0.10%
2020/10/26	2	41.60	0.3	41.60	41.70	1.7	13,648	0.01%
2020/10/23	1.1	41.31	0	0.00	41.40	1.1	13,717	0.01%
2020/10/21	2	41.50	1	41.50	41.40	1	13,621	0.01%
2020/10/19	7	41.57	10	41.60	41.45	-3	13,652	-0.02%
2020/10/14	1	41.70	1.3	41.80	41.80	-0.3	13,725	0.00%
2020/10/13	10	41.43	0	0.00	41.45	10	13,582	0.07%
2020/10/08	1	41.10	0	0.00	41.05	1	13,607	0.01%
2020/10/07	1	41.40	0	0.00	41.15	1	13,557	0.01%
2020/10/05	0	0.00	7	41.75	41.20	-7	13,460	-0.05%
2020/09/29	0	0.00	1	41.45	41.65	-1	13,566	-0.01%
2020/09/28	3	41.02	5	40.92	41.30	-2	13,654	-0.01%
2020/09/25	3	40.82	1	40.85	40.80	2	13,727	0.01%
2020/09/24	21	40.69	0	0.00	40.60	21	13,700	0.15%
2020/09/23	6	41.47	0	0.00	41.75	6	13,275	0.05%
2020/09/22	4	41.93	0	0.00	41.90	4	13,140	0.03%
2020/09/21	20	42.75	12	42.40	42.40	8	13,295	0.06%
2020/09/18	1	43.05	0	0.00	42.85	1	13,252	0.01%
2020/09/16	5	43.55	3	43.70	43.75	2	13,096	0.02%
2020/09/14	7	43.59	2	43.68	43.65	5	13,087	0.04%
2020/09/11	14	43.37	5	43.42	43.45	9	13,010	0.07%
2020/09/09	51	41.75	0	0.00	42.25	51	12,854	0.40%
2020/09/04	0	0.00	4	42.31	42.45	-4	13,169	-0.03%
2020/09/03	7.1	42.62	2	42.60	42.75	5.1	13,311	0.04%
2020/09/02	22	42.76	20	42.55	42.20	2	13,346	0.01%
2020/08/31	1	42.70	0.7	42.95	42.80	0.3	13,272	0.00%
2020/08/28	0	0.00	41	43.50	43.30	-41	13,213	-0.31%
2020/08/27	0	0.00	3	43.50	43.10	-3	13,266	-0.02%
2020/08/25	0	0.00	26	43.30	43.40	-26	13,156	-0.20%
2020/08/21	8	41.49	1	41.40	41.80	7	12,897	0.05%
2020/08/20	10	41.51	0	0.00	41.40	10	12,766	0.08%
2020/08/19	0	0.00	4	43.16	42.75	-4	12,709	-0.03%
2020/08/18	0	0.00	5	42.52	42.55	-5	12,493	-0.04%
2020/08/13	0	0.00	49	41.90	42.00	-49	12,658	-0.39%
2020/08/12	52	41.79	0	0.00	41.85	52	12,773	0.41%
2020/08/11	3	41.95	0	0.00	41.75	3	12,660	0.02%
2020/08/07	2	41.20	2	41.20	41.15	0	12,544	0.00%
2020/08/05	1	41.45	0	0.00	41.40	1	12,568	0.01%
2020/08/04	3	41.32	0	0.00	41.30	3	12,604	0.02%
2020/08/03	2	41.38	0	0.00	41.25	2	12,627	0.02%
2020/07/31	1	41.65	2	41.78	41.75	-1	12,603	-0.01%
2020/07/30	40	41.80	0	0.00	42.20	40	12,463	0.32%
2020/07/29	15	41.73	0	0.00	41.80	15	12,418	0.12%
2020/07/27	6	41.98	2	41.95	41.80	4	12,746	0.03%
2020/07/24	2	42.20	1	42.05	42.00	1	12,880	0.01%
2020/07/23	2	42.70	0	0.00	42.70	2	12,799	0.02%
2020/07/21	2	42.78	6	42.60	42.50	-4	12,846	-0.03%
2020/07/20	10	42.60	0	0.00	42.65	10	12,732	0.08%
2020/07/17	0	0.00	1	42.85	42.80	-1	12,866	-0.01%
2020/07/16	3	42.95	0	0.00	42.85	3	13,060	0.02%
2020/07/15	1	43.00	3	42.85	42.80	-2	13,046	-0.02%
2020/07/14	0	0.00	0.4	42.75	42.70	-0.4	13,170	0.00%
2020/07/13	0	0.00	2	43.10	43.00	-2	13,365	-0.01%
2020/07/10	1	42.40	0	0.00	42.40	1	13,490	0.01%
2020/07/09	10	43.00	9	43.77	42.80	1	13,702	0.01%
2020/07/08	0	0.00	11	43.27	43.10	-11	13,617	-0.08%
2020/07/07	0	0.00	11	43.31	43.30	-11	13,722	-0.08%
2020/07/06	1	43.15	7	43.21	43.30	-6	13,742	-0.04%
2020/07/03	0	0.00	6	42.31	42.80	-6	13,867	-0.04%
2020/07/02	3	42.35	0	0.00	42.10	3	14,007	0.02%
2020/07/01	1	42.05	2	42.20	42.30	-1	14,311	-0.01%
2020/06/30	30	43.94	3	43.85	43.90	27	14,307	0.19%
2020/06/24	10	44.05	0	0.00	44.15	10	14,247	0.07%
2020/06/22	11	43.45	0	0.00	43.60	11	14,552	0.08%
2020/06/19	30	43.64	0	0.00	43.60	30	14,773	0.20%
2020/06/18	3	43.73	0	0.00	43.85	3	14,934	0.02%
2020/06/17	0	0.00	0.5	44.00	44.30	-0.5	15,019	0.00%
2020/06/16	0	0.00	4	43.70	44.10	-4	15,493	-0.03%
2020/06/15	6	43.29	0	0.00	43.10	6	16,095	0.04%
2020/06/12	0	0.00	2	42.85	43.25	-2	16,407	-0.01%
2020/06/11	9	44.11	4	44.25	43.60	5	16,848	0.03%
2020/06/10	0	0.00	4	44.70	44.60	-4	17,044	-0.02%
2020/06/09	4	44.10	5	44.05	44.00	-1	17,833	-0.01%
2020/06/08	1	44.00	12	43.96	43.85	-11	18,181	-0.06%
2020/06/03	0	0.00	1	43.35	43.55	-1	18,973	-0.01%
2020/06/01	0	0.00	2	42.88	42.50	-2	18,967	-0.01%
2020/05/29	1	41.85	0	0.00	42.40	1	18,961	0.01%
2020/05/28	2	42.05	0	0.00	42.05	2	18,742	0.01%
2020/05/26	0	0.00	4	42.71	42.45	-4	18,940	-0.02%
2020/05/22	1	41.65	0	0.00	41.70	1	18,881	0.01%
2020/05/20	0	0.00	151	42.30	42.25	-151	18,801	-0.80%	大賣/鉅額交易
2020/05/19	0	0.00	3	41.88	42.00	-3	18,690	-0.02%
2020/05/15	2	41.20	4	41.13	41.15	-2	18,430	-0.01%
2020/05/14	2	40.65	0	0.00	40.55	2	18,263	0.01%
2020/05/13	1	40.85	0	0.00	40.95	1	18,156	0.01%
2020/05/12	6	40.84	1	40.95	41.20	5	18,167	0.03%
2020/05/11	1	41.45	1	41.05	41.20	0	18,225	0.00%
2020/05/08	1	40.80	0	0.00	40.65	1	18,241	0.01%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	0	0.00	1	40.65	40.55	-1	18,315	-0.01%
2020/05/05	2	41.00	0	0.00	40.65	2	18,380	0.01%
2020/05/04	3	40.70	0	0.00	40.75	3	18,411	0.02%
2020/04/30	2	41.80	2	42.30	42.30	0	18,225	0.00%
2020/04/29	0	0.00	6	41.24	41.05	-6	18,188	-0.03%
2020/04/27	0	0.00	2	39.90	40.10	-2	18,723	-0.01%
2020/04/24	50	39.20	0	0.00	39.20	50	18,683	0.27%
2020/04/23	102	39.25	2	39.95	39.60	100	18,723	0.53%	大買/
2020/04/22	4	38.89	0	0.00	39.45	4	18,721	0.02%
2020/04/21	32	39.03	4	39.85	39.00	28	18,670	0.15%
2020/04/20	5	40.25	1	40.15	40.10	4	18,566	0.02%
2020/04/17	2	41.30	30	41.00	40.60	-28	18,610	-0.15%
2020/04/16	9	40.28	0	0.00	40.20	9	18,482	0.05%
2020/04/15	9	40.91	1	40.75	41.05	8	18,295	0.04%
2020/04/14	0	0.00	20	40.60	40.65	-20	18,190	-0.11%
2020/04/13	20	39.55	0	0.00	39.50	20	18,003	0.11%
2020/04/10	12	39.00	1	39.10	39.20	11	17,881	0.06%
2020/04/09	31	38.06	1	38.20	38.20	30	17,767	0.17%
2020/04/08	0	0.00	2	37.78	37.95	-2	17,642	-0.01%
2020/04/07	3	37.23	0	0.00	37.25	3	17,403	0.02%
2020/03/31	11	37.86	0	0.00	37.55	11	16,767	0.07%
2020/03/30	1	37.85	1	37.55	37.90	0	16,494	0.00%
2020/03/27	6.4	38.08	4	38.33	38.30	2.4	16,359	0.01%
2020/03/25	41	37.35	46	36.98	37.10	-5	16,112	-0.03%
2020/03/24	42	36.78	40	36.25	36.25	2	15,922	0.01%
2020/03/23	3	35.93	22	35.64	36.00	-19	15,817	-0.12%
2020/03/20	46.1	35.83	40	36.82	37.50	6.1	15,842	0.04%
2020/03/19	2.1	35.28	3	35.58	34.85	-0.9	15,428	-0.01%
2020/03/18	3.1	36.96	3	36.80	36.85	0.1	15,332	0.00%
2020/03/17	0	0.00	21	37.58	37.35	-21	15,127	-0.14%
2020/03/16	10	38.72	8	38.50	38.05	2	14,810	0.01%
2020/03/13	14	38.07	0	0.00	39.65	14	14,425	0.10%
2020/03/12	7	40.67	1	40.60	40.50	6	13,472	0.04%
2020/03/11	2.3	42.43	0	0.00	42.15	2.3	13,056	0.02%
2020/03/10	5	42.37	0	0.00	42.35	5	13,022	0.04%
2020/03/09	28	42.71	0	0.00	42.35	28	12,848	0.22%
2020/03/06	4	44.33	0	0.00	44.20	4	12,372	0.03%
2020/03/05	0	0.00	20	45.10	45.15	-20	12,347	-0.16%
2020/03/02	1	44.00	2	44.10	43.95	-1	12,678	-0.01%
2020/02/27	6	44.41	0	0.00	44.45	6	13,147	0.05%
2020/02/25	20	44.95	10	44.50	44.95	10	13,301	0.08%
2020/02/24	17	45.04	0	0.00	45.00	17	13,338	0.13%
2020/02/19	1	46.35	1	46.35	46.35	0	13,295	0.00%
2020/02/18	1.1	45.82	20	45.70	46.00	-18.9	13,310	-0.14%
2020/02/17	8	45.73	0	0.00	45.95	8	13,316	0.06%
2020/02/14	0	0.00	1	46.10	46.15	-1	13,329	-0.01%
2020/02/13	13	46.02	2	46.00	46.05	11	13,428	0.08%
2020/02/12	5	46.50	12	46.38	46.35	-7	13,455	-0.05%
2020/02/11	1	45.90	0	0.00	46.00	1	13,347	0.01%
2020/02/06	0	0.00	1	46.00	46.00	-1	14,017	-0.01%
2020/02/05	0	0.00	2.6	45.28	45.40	-2.6	13,961	-0.02%
2020/02/04	5	44.10	0	0.00	45.05	5	13,912	0.04%
2020/02/03	0	0.00	111	43.90	44.15	-111	13,979	-0.79%	大賣/鉅額交易
2020/01/31	4	45.10	0	0.00	45.05	4	13,806	0.03%
2020/01/30	9	45.31	5	46.00	45.00	4	13,719	0.03%
2020/01/20	3	47.10	0	0.00	47.10	3	13,126	0.02%
2020/01/17	0	0.00	4	47.00	47.15	-4	13,064	-0.03%
2020/01/16	0	0.00	2	46.70	46.90	-2	12,986	-0.02%
2020/01/15	1	46.70	0	0.00	46.80	1	12,907	0.01%
2020/01/14	2	46.90	6	46.88	47.00	-4	12,838	-0.03%
2020/01/13	0	0.00	12	46.63	46.80	-12	12,734	-0.09%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	2	45.95	0	0.00	45.80	2	12,623	0.02%
2020/01/07	0	0.00	2	46.20	46.30	-2	12,548	-0.02%
2020/01/02	5	46.40	5	46.44	46.45	0	12,533	0.00%
2019/12/31	5	46.50	0	0.00	46.40	5	12,504	0.04%
2019/12/27	0	0.00	5	46.75	46.75	-5	12,512	-0.04%
2019/12/23	0	0.00	1	46.45	46.65	-1	12,613	-0.01%
2019/12/20	0	0.00	10	46.80	46.75	-10	12,650	-0.08%
2019/12/19	0	0.00	3	46.70	46.75	-3	12,514	-0.02%
2019/12/18	0	0.00	31	46.55	46.75	-31	12,459	-0.25%
2019/12/17	12	46.33	0	0.00	46.50	12	12,454	0.10%
2019/12/16	13	46.79	7	46.64	46.60	6	12,268	0.05%
2019/12/13	7	47.10	13.2	46.86	47.15	-6.2	12,136	-0.05%
2019/12/12	18	46.04	2	46.05	46.05	16	11,685	0.14%
2019/12/11	1	46.00	1	46.00	45.95	0	11,598	0.00%
2019/12/10	20	45.50	1	45.45	45.55	19	11,447	0.17%
2019/12/05	0	0.00	2	45.40	45.50	-2	11,663	-0.02%
2019/12/04	20.2	45.10	20	44.70	44.80	0.2	11,452	0.00%
2019/12/03	0	0.00	9.2	44.82	44.90	-9.2	11,512	-0.08%
2019/12/02	1	44.55	0	0.00	44.80	1	11,513	0.01%
2019/11/29	10	44.89	2	44.80	44.80	8	11,431	0.07%
2019/11/28	2	45.40	11	45.40	45.40	-9	11,208	-0.08%
2019/11/27	0	0.00	9	45.93	45.85	-9	11,107	-0.08%
2019/11/26	0	0.00	8	46.11	46.00	-8	10,945	-0.07%
2019/11/25	4	45.76	8	45.88	46.10	-4	10,286	-0.04%
2019/11/21	4	45.00	0	0.00	45.05	4	10,041	0.04%
2019/11/20	0	0.00	7	45.32	45.45	-7	9,948	-0.07%
2019/11/19	10	45.40	1	45.40	45.55	9	9,880	0.09%
2019/11/18	5	45.20	0	0.00	45.60	5	9,831	0.05%
2019/11/15	14	45.29	0	0.00	45.30	14	9,898	0.14%
2019/11/14	4	45.10	0	0.00	45.10	4	9,986	0.04%
2019/11/13	1	45.50	0	0.00	45.30	1	10,209	0.01%
2019/11/12	3	45.57	0	0.00	45.55	3	10,259	0.03%
2019/11/11	1	45.15	27	45.34	45.20	-26	10,222	-0.25%
2019/11/08	3.4	45.45	0	0.00	45.60	3.4	10,236	0.03%
2019/11/07	16	45.88	0	0.00	45.50	16	10,148	0.16%
2019/11/06	5	45.50	3	45.68	45.85	2	9,873	0.02%
2019/11/05	26	45.10	0	0.00	44.95	26	9,380	0.28%
2019/11/04	4	44.80	1	44.80	44.95	3	9,414	0.03%
2019/11/01	0	0.00	2	44.50	44.55	-2	9,445	-0.02%
2019/10/31	5	45.07	0	0.00	44.55	5	9,553	0.05%
2019/10/30	2	45.25	5	45.36	45.45	-3	9,452	-0.03%
2019/10/29	0	0.00	3	45.40	45.45	-3	9,564	-0.03%
2019/10/28	0	0.00	1	45.25	45.30	-1	9,503	-0.01%
2019/10/25	0	0.00	3	45.45	45.50	-3	9,528	-0.03%
2019/10/23	2	45.20	4.2	45.27	45.20	-2.2	9,479	-0.02%
2019/10/22	0	0.00	8	45.36	45.50	-8	9,502	-0.08%
2019/10/21	5	45.25	2	45.30	45.40	3	9,511	0.03%
2019/10/18	0	0.00	3	45.32	45.25	-3	9,561	-0.03%
2019/10/16	0	0.00	5.1	45.25	45.25	-5.1	9,499	-0.05%
2019/10/14	0	0.00	21	44.74	44.80	-21	9,512	-0.22%
2019/10/09	0	0.00	2	44.35	43.90	-2	9,473	-0.02%
2019/10/04	3	43.88	0	0.00	44.00	3	9,453	0.03%
2019/10/03	1	44.05	0	0.00	44.10	1	9,476	0.01%
2019/10/01	2	44.85	0	0.00	45.00	2	9,586	0.02%
2019/09/25	6	44.47	0	0.00	44.40	6	10,268	0.06%
2019/09/23	0	0.00	4.6	44.86	44.85	-4.6	10,504	-0.04%
2019/09/19	0	0.00	3	45.22	45.20	-3	10,757	-0.03%
2019/09/17	0	0.00	23	45.51	45.55	-23	10,693	-0.22%
2019/09/16	7	45.15	0	0.00	45.30	7	10,762	0.07%
2019/09/12	0	0.00	8	45.00	45.00	-8	10,726	-0.07%
2019/09/11	5	44.75	0	0.00	44.95	5	10,826	0.05%
2019/09/10	11	44.95	2	44.95	44.90	9	10,813	0.08%
2019/09/06	0	0.00	2	44.00	44.00	-2	10,567	-0.02%
2019/09/05	3	43.93	0	0.00	43.95	3	10,660	0.03%
2019/08/29	4	43.15	0	0.00	43.15	4	10,797	0.04%
2019/08/27	2	43.50	1	43.45	43.50	1	10,851	0.01%
2019/08/26	0	0.00	6	42.91	43.00	-6	10,789	-0.06%
2019/08/22	0	0.00	0.2	43.10	43.10	-0.2	10,813	0.00%
2019/08/21	2	43.10	0	0.00	42.90	2	11,145	0.02%
2019/08/20	0	0.00	1	43.25	42.90	-1	11,111	-0.01%
2019/08/19	4	43.29	1	43.30	43.35	3	11,128	0.03%
2019/08/15	3	41.80	0	0.00	41.90	3	10,942	0.03%
2019/08/14	10	42.40	0	0.00	42.05	10	11,055	0.09%
2019/08/13	7	42.38	0	42.55	42.30	7	11,116	0.06%
2019/08/12	3	41.75	2.1	42.20	41.90	0.9	11,259	0.01%
2019/08/08	3	41.83	0	0.00	41.90	3	11,569	0.03%
2019/08/07	4	41.78	0	0.00	41.65	4	11,618	0.03%
2019/08/06	1	41.50	2	41.50	41.70	-1	11,901	-0.01%
2019/08/05	1	42.00	9	42.05	42.00	-8	11,942	-0.07%
2019/08/02	1	42.35	0	0.00	42.35	1	11,942	0.01%
2019/08/01	1	42.85	0	0.00	42.90	1	12,024	0.01%
2019/07/30	0	0.00	1	43.60	43.50	-1	11,991	-0.01%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/22	0	0.00	0.1	43.65	43.60	-0.1	12,563	0.00%
2019/07/18	2	43.55	5	43.40	43.45	-3	12,590	-0.02%
2019/07/17	1	43.55	0	0.00	43.50	1	12,580	0.01%
2019/07/16	10	43.93	0	0.00	44.00	10	12,466	0.08%
2019/07/15	0	0.00	57	43.94	43.85	-57	12,428	-0.46%
2019/07/12	2.8	44.01	0	0.00	43.95	2.8	12,723	0.02%
2019/07/11	0	0.00	4	44.20	44.20	-4	12,840	-0.03%
2019/07/10	0	0.00	2	44.20	44.30	-2	13,018	-0.02%
2019/07/09	1	43.95	7	44.01	44.05	-6	13,055	-0.05%
2019/07/08	1	44.10	0	0.00	44.20	1	13,061	0.01%
2019/07/05	3	44.28	5	44.25	44.30	-2	13,178	-0.02%
2019/07/04	6	44.52	2	44.35	44.35	4	13,236	0.03%
2019/07/03	17	46.03	0	0.00	46.10	17	13,177	0.13%
2019/07/02	25	46.10	3	46.23	46.25	22	13,031	0.17%
2019/07/01	6	46.00	1	46.20	46.25	5	12,781	0.04%
2019/06/28	0	0.00	8	45.95	45.85	-8	12,611	-0.06%
2019/06/26	5	45.35	48	45.40	45.40	-43	12,505	-0.34%
2019/06/25	1	44.90	0	0.00	44.90	1	12,469	0.01%
2019/06/21	71	44.70	0	0.00	44.45	71	12,633	0.56%
2019/06/19	0	0.00	1	44.70	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	3	44.45	44.50	-3	12,656	-0.02%
2019/06/13	1	43.45	0	0.00	43.65	1	13,170	0.01%
2019/06/10	1	43.70	8	43.91	44.15	-7	13,370	-0.05%
2019/06/05	6	43.35	0	0.00	43.10	6	13,478	0.04%
2019/06/04	8	43.60	0	0.00	43.90	8	13,470	0.06%
2019/05/31	2	43.10	3	42.70	43.25	-1	13,432	-0.01%
2019/05/30	0	0.00	3	42.45	42.60	-3	13,379	-0.02%
2019/05/29	0	0.00	10	42.30	42.45	-10	13,576	-0.07%
2019/05/27	0	0.00	20	42.20	42.30	-20	13,665	-0.15%
2019/05/24	1	42.00	0	0.00	42.00	1	13,806	0.01%
2019/05/23	2	42.35	0	0.00	42.50	2	13,755	0.01%
2019/05/22	13	42.50	0	0.00	42.50	13	13,835	0.09%
2019/05/21	22	42.48	1	43.10	43.05	21	13,864	0.15%
2019/05/20	1	41.85	0	0.00	41.90	1	13,733	0.01%
2019/05/17	21	41.92	0	0.00	41.90	21	13,636	0.15%
2019/05/16	17	42.47	3	42.25	42.00	14	13,498	0.10%
2019/05/15	1	43.10	0	0.00	43.25	1	13,362	0.01%
2019/05/14	3	43.20	1	43.20	43.15	2	13,373	0.01%
2019/05/13	2	44.00	3	43.87	43.80	-1	13,270	-0.01%
2019/05/10	1	44.95	3	44.60	44.60	-2	13,345	-0.01%
2019/05/09	9	44.72	0	0.00	44.60	9	13,436	0.07%
2019/05/08	3	45.10	13	45.20	45.05	-10	13,438	-0.07%
2019/05/07	1	45.40	0	0.00	45.40	1	13,491	0.01%
2019/05/06	2	45.60	0	0.00	45.60	2	13,686	0.01%
2019/05/03	15	46.15	2	46.15	46.15	13	13,628	0.10%
2019/05/02	2	46.35	1	46.35	46.40	1	13,506	0.01%
2019/04/30	1	45.45	0	0.00	45.60	1	13,422	0.01%
2019/04/29	1	45.70	1	45.60	45.70	0	13,422	0.00%
2019/04/25	32	45.16	0	0.00	45.20	32	13,629	0.23%
2019/04/22	1	45.25	0	0.00	45.25	1	14,494	0.01%
2019/04/19	0	0.00	3	45.17	45.20	-3	14,744	-0.02%
2019/04/18	1	44.95	1	44.75	45.00	0	14,768	0.00%
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%
2019/04/12	0	0.00	1	45.70	45.70	-1	14,335	-0.01%
2019/04/08	1	45.40	22	45.40	45.35	-21	14,074	-0.15%
2019/04/03	0	0.00	1	46.05	46.00	-1	13,801	-0.01%
2019/04/02	1	45.90	0	0.00	46.00	1	13,773	0.01%
2019/04/01	1	46.20	5.2	45.78	45.60	-4.2	13,728	-0.03%
2019/03/29	20	45.85	0	0.00	46.00	20	13,562	0.15%
2019/03/28	2	45.00	0	0.00	45.10	2	13,404	0.01%
2019/03/27	34	45.05	30	45.01	44.95	4	13,331	0.03%
2019/03/26	2	45.58	20	45.53	45.50	-18	13,224	-0.14%
2019/03/25	14.5	45.67	15.2	45.63	45.55	-0.7	13,349	-0.01%
2019/03/22	0	0.00	21	46.35	46.40	-21	13,166	-0.16%
2019/03/21	45	46.91	0	0.00	46.90	45	13,054	0.34%
2019/03/20	0	0.00	3	47.00	47.15	-3	13,050	-0.02%
2019/03/19	19	46.56	2	46.55	46.95	17	12,850	0.13%
2019/03/18	2	45.90	1	45.75	46.00	1	12,664	0.01%
2019/03/15	35	45.26	0	0.00	45.25	35	12,582	0.28%
2019/03/14	0	0.00	7	45.27	45.25	-7	12,452	-0.06%
2019/03/13	3	45.25	0	0.00	45.25	3	12,434	0.02%
2019/03/12	35	45.14	0	0.00	45.00	35	12,423	0.28%
2019/03/11	5	44.52	0	0.00	44.50	5	12,436	0.04%
2019/03/08	4	44.63	0	0.00	44.70	4	12,490	0.03%
2019/03/07	0	0.00	1	45.10	45.10	-1	12,623	-0.01%
2019/03/06	1	45.20	0	0.00	45.15	1	12,732	0.01%
2019/03/04	6	44.90	3	45.20	45.15	3	12,921	0.02%
2019/02/27	1	45.50	0	0.00	45.50	1	12,758	0.01%
2019/02/26	1	45.40	0	0.00	45.45	1	12,558	0.01%
2019/02/25	5	45.13	0	0.00	45.30	5	12,239	0.04%
2019/02/22	4	44.95	0	0.00	45.00	4	12,147	0.03%
2019/02/21	4	45.05	0	0.00	45.10	4	12,083	0.03%
2019/02/20	3	45.00	21	45.10	45.05	-18	12,003	-0.15%
2019/02/19	5	44.85	0	0.00	44.85	5	11,846	0.04%
2019/02/15	11	44.42	0	0.00	44.40	11	11,767	0.09%
2019/02/14	0	0.00	0	44.80	44.50	0	11,660	0.00%
2019/02/13	1	44.65	6	44.58	44.60	-5	11,458	-0.04%
2019/02/12	3	44.25	0	0.00	44.30	3	11,447	0.03%
2019/02/11	2	44.43	0	0.00	44.15	2	11,317	0.02%
2019/01/30	1	44.50	0	0.00	44.55	1	11,181	0.01%
2019/01/29	1	44.75	0	0.00	44.75	1	11,121	0.01%
2019/01/28	20	44.50	21	44.40	44.60	-1	10,954	-0.01%
2019/01/25	7	44.01	2	44.10	44.00	5	10,827	0.05%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	1	44.20	0	0.00	44.25	1	10,710	0.01%
2019/01/21	1	44.25	0	44.50	44.30	1	10,736	0.01%
2019/01/18	1	44.10	0	0.00	44.15	1	10,904	0.01%
2019/01/16	6	44.17	6	44.18	44.00	0	10,922	0.00%
2019/01/15	1	44.70	0	0.00	44.60	1	10,614	0.01%
2019/01/14	12	45.04	0	0.00	45.00	12	10,342	0.12%
2019/01/11	1	46.40	0	0.00	45.95	1	10,140	0.01%
2019/01/09	1	46.90	0	0.00	47.05	1	10,011	0.01%
2019/01/08	5	45.85	0	0.00	45.70	5	9,975	0.05%
2019/01/07	1	45.95	0	0.00	45.95	1	10,273	0.01%
2019/01/03	5	45.75	0	0.00	45.80	5	10,903	0.05%
2019/01/02	11	46.49	0	0.00	46.10	11	11,063	0.10%
2018/12/25	3	46.18	0	0.00	46.50	3	11,742	0.03%
2018/12/18	5	47.17	0	0.00	47.05	5	12,666	0.04%
2018/12/17	1	47.65	0	0.00	47.75	1	12,959	0.01%
2018/12/14	4	47.55	0	0.00	47.45	4	13,129	0.03%
2018/12/12	10	47.50	0	0.00	47.55	10	13,095	0.08%
2018/12/11	2	47.25	27	47.20	47.25	-25	13,061	-0.19%
2018/12/07	1	48.00	0	0.00	48.00	1	12,947	0.01%
2018/12/06	1	47.95	2	48.00	48.00	-1	12,897	-0.01%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/03	36	49.07	0	0.00	49.15	36	12,840	0.28%
2018/11/30	2	48.95	0	0.00	48.80	2	12,724	0.02%
2018/11/29	2	48.90	0	0.00	48.60	2	12,537	0.02%
2018/11/27	4	49.25	0	0.00	49.10	4	12,281	0.03%
2018/11/23	3	50.20	0	0.00	50.10	3	12,218	0.02%
2018/11/21	0	0.00	2	50.55	50.70	-2	12,268	-0.02%
2018/11/19	0	0.00	5	51.30	51.50	-5	12,437	-0.04%
2018/11/14	0	0.00	2	51.00	51.20	-2	12,470	-0.02%
2018/11/09	0	0.00	1	50.80	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	1	50.80	50.90	-1	12,772	-0.01%
2018/11/06	0	0.00	10	49.60	49.80	-10	12,719	-0.08%
2018/11/05	0	0.00	0.8	49.20	49.20	-0.8	12,683	-0.01%
2018/10/31	0	0.00	2	47.95	48.45	-2	12,664	-0.02%
2018/10/30	1	47.50	0	0.00	47.50	1	12,580	0.01%
2018/10/29	1	46.70	0	0.00	46.90	1	12,550	0.01%
2018/10/26	2	47.20	0	0.00	47.10	2	12,485	0.02%
2018/10/25	12	48.38	0	0.00	48.00	12	12,226	0.10%
2018/10/24	0	0.00	3	49.45	49.15	-3	12,250	-0.02%
2018/10/23	3	49.63	0	0.00	49.55	3	12,184	0.02%
2018/10/22	0	0.00	4	50.10	50.00	-4	12,160	-0.03%
2018/10/16	2	49.68	3	49.70	49.70	-1	12,337	-0.01%
2018/10/15	1	49.65	1	50.20	49.95	0	12,269	0.00%
2018/10/12	3	49.33	0.1	50.20	50.10	2.9	12,013	0.02%
2018/10/11	7	50.11	6	50.05	49.65	1	11,865	0.01%
2018/10/09	0	0.00	2	51.95	51.50	-2	11,377	-0.02%
2018/10/05	0	0.00	17	51.03	50.90	-17	11,086	-0.15%
2018/10/04	0	0.00	6	51.60	51.60	-6	10,810	-0.06%
2018/10/02	1	52.00	0	0.00	52.10	1	10,636	0.01%
2018/09/28	3	51.83	3	51.60	51.80	0	10,484	0.00%
2018/09/27	3	51.27	10	51.50	51.90	-7	10,330	-0.07%
2018/09/26	2	51.20	0	0.00	51.00	2	10,162	0.02%
2018/09/21	2	50.55	2	51.00	51.10	0	10,288	0.00%
2018/09/20	1	50.60	0	0.00	50.40	1	9,862	0.01%
2018/09/19	0	0.00	5	50.30	50.30	-5	9,754	-0.05%
2018/09/13	0	0.00	1	50.00	49.90	-1	10,634	-0.01%
2018/09/10	3	49.43	0	0.00	49.40	3	11,238	0.03%
2018/09/07	2	49.65	1	49.90	49.50	1	11,443	0.01%
2018/09/05	1	50.50	0	0.00	50.20	1	11,510	0.01%
2018/08/31	5	50.60	0	0.00	50.90	5	11,622	0.04%
2018/08/28	2	50.70	1	50.70	50.80	1	11,740	0.01%
2018/08/27	0	0.00	2	50.70	50.70	-2	11,774	-0.02%
2018/08/24	2	49.78	0	0.00	49.85	2	11,640	0.02%
2018/08/17	2	49.90	0	0.00	49.90	2	12,024	0.02%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/13	2	50.25	0	0.00	50.10	2	12,264	0.02%
2018/08/08	1	50.70	0	0.00	50.70	1	12,640	0.01%
2018/08/02	1	50.30	0	0.00	50.20	1	13,141	0.01%
2018/07/24	2	50.35	0	0.00	50.30	2	13,149	0.02%
2018/07/19	0	0.00	4	51.00	50.80	-4	13,137	-0.03%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/17	2	50.80	0	0.00	50.80	2	13,139	0.02%
2018/07/16	0	0.00	16.8	50.99	50.70	-16.8	13,165	-0.13%
2018/07/12	1	50.70	0	0.00	50.70	1	13,283	0.01%
2018/07/11	1	49.90	0	0.00	50.30	1	13,360	0.01%
2018/07/09	0	0.00	1	50.20	50.10	-1	13,363	-0.01%
2018/07/06	4	49.45	0	0.00	49.45	4	13,375	0.03%
2018/07/03	2	50.40	0	0.00	50.00	2	13,638	0.01%
2018/07/02	2	50.50	0	0.00	50.30	2	13,535	0.01%
2018/06/28	0	0.00	10	50.80	50.50	-10	13,314	-0.08%
2018/06/27	8	50.86	0	0.00	50.50	8	13,279	0.06%
2018/06/26	5	51.12	0	0.00	50.90	5	13,056	0.04%
2018/06/21	0	0.00	6	54.10	53.90	-6	12,476	-0.05%
2018/06/19	1	52.80	0	0.00	53.00	1	12,672	0.01%
2018/06/15	2	53.10	0	0.00	53.70	2	12,431	0.02%
2018/06/14	1	53.30	0	0.00	52.90	1	12,213	0.01%
2018/06/13	0	0.00	1	53.90	54.00	-1	12,056	-0.01%
2018/06/11	1	53.70	0	0.00	53.70	1	12,305	0.01%
2018/06/08	1	53.60	0	0.00	53.80	1	12,317	0.01%
2018/06/07	0	0.00	5	53.80	54.00	-5	12,354	-0.04%
2018/06/06	0	0.00	2	53.20	53.30	-2	12,473	-0.02%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/05/30	1	51.30	1	51.70	51.20	0	12,242	0.00%
2018/05/28	0	0.00	1	53.30	53.30	-1	12,441	-0.01%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/22	0	0.00	8	53.49	53.70	-8	12,665	-0.06%
2018/05/21	0	0.00	1	53.00	53.20	-1	12,638	-0.01%
2018/05/17	0	0.00	2	52.50	52.50	-2	12,527	-0.02%
2018/05/16	0	0.00	2	52.10	52.20	-2	12,388	-0.02%
2018/05/15	1	51.50	0	0.00	51.20	1	12,430	0.01%
2018/05/11	0	0.00	27	51.64	51.80	-27	12,840	-0.21%
2018/05/10	5	51.10	0	0.00	51.00	5	12,734	0.04%
2018/05/09	10	50.70	1	50.80	50.70	9	12,756	0.07%
2018/05/04	5	50.10	0	0.00	50.10	5	12,970	0.04%
2018/05/03	4	50.68	0	0.00	50.40	4	12,844	0.03%
2018/04/30	0	0.00	3	51.00	51.00	-3	13,175	-0.02%
2018/04/25	1	50.10	2	50.20	50.30	-1	13,266	-0.01%
2018/04/24	1.6	50.14	0	0.00	50.20	1.6	13,388	0.01%
2018/04/13	0	0.00	2	51.00	51.20	-2	14,345	-0.01%
2018/04/11	0	0.00	6	51.40	51.00	-6	14,669	-0.04%
2018/04/10	6	50.90	7	50.83	51.00	-1	14,659	-0.01%
2018/04/09	0	0.00	2	50.30	50.30	-2	14,670	-0.01%
2018/04/03	5	49.85	3	49.80	49.90	2	14,590	0.01%
2018/04/02	2	50.10	0	0.00	50.10	2	14,519	0.01%
2018/03/31	10	50.24	0	0.00	50.20	10	14,579	0.07%
2018/03/29	2	50.20	0	0.00	50.10	2	14,706	0.01%
2018/03/28	4	50.35	0	0.00	50.30	4	14,603	0.03%
2018/03/26	0	0.00	3	50.30	50.40	-3	14,557	-0.02%
2018/03/23	11	50.35	0	0.00	50.30	11	14,657	0.08%
2018/03/15	0	0.00	2	51.30	51.20	-2	14,121	-0.01%
2018/03/14	5	51.30	5	51.40	51.60	0	14,138	0.00%
2018/03/13	1	51.80	0	0.00	51.60	1	14,188	0.01%
2018/03/09	2	50.70	0	0.00	50.50	2	14,081	0.01%
2018/03/08	2	50.50	0	0.00	50.40	2	14,429	0.01%
2018/03/07	0	0.00	8	50.46	50.30	-8	14,758	-0.05%
2018/03/02	2	51.30	0	0.00	50.80	2	15,494	0.01%
2018/02/27	1	52.20	0	0.00	52.20	1	15,405	0.01%
2018/02/26	0	0.00	2	52.60	52.20	-2	15,360	-0.01%
2018/02/12	5	50.92	9	51.10	51.00	-4	16,782	-0.02%
2018/02/09	4	49.70	0	0.00	50.20	4	16,786	0.02%
2018/02/08	4	50.85	15	50.90	50.60	-11	16,607	-0.07%
2018/02/07	18	50.58	10	50.30	50.20	8	16,574	0.05%
2018/02/06	12	49.53	7	50.20	49.20	5	16,301	0.03%
2018/02/05	2	52.00	8	52.04	52.10	-6	15,858	-0.04%
2018/02/01	3	53.97	0	0.00	54.00	3	15,579	0.02%
2018/01/31	0	0.00	24	52.88	54.20	-24	15,496	-0.15%
2018/01/30	0	0.00	15	53.55	53.10	-15	15,396	-0.10%
2018/01/29	0	0.00	1	53.50	54.00	-1	15,380	-0.01%
2018/01/26	0	0.00	1	52.90	53.20	-1	15,407	-0.01%
2018/01/25	0	0.00	2	53.20	53.40	-2	15,563	-0.01%
2018/01/24	5	52.88	0	0.00	52.80	5	15,373	0.03%
2018/01/23	0	0.00	1	54.10	54.00	-1	15,235	-0.01%
2018/01/22	0	0.00	2	53.60	54.10	-2	15,357	-0.01%
2018/01/19	1	53.50	5	53.90	53.90	-4	15,384	-0.03%
2018/01/18	0	0.00	4	54.40	53.80	-4	15,268	-0.03%
2018/01/17	0	0.00	1	54.00	54.20	-1	15,074	-0.01%
2018/01/16	0	0.00	2	54.85	54.80	-2	14,907	-0.01%
2018/01/15	2	54.00	17	54.08	54.10	-15	14,546	-0.10%
2018/01/12	5	53.10	0	0.00	53.20	5	14,299	0.03%
2018/01/11	0	0.00	1	52.90	53.00	-1	14,227	-0.01%
2018/01/10	34	53.08	35	53.01	53.00	-1	14,236	-0.01%
2018/01/08	0	0.00	3	52.43	52.50	-3	13,984	-0.02%
2018/01/05	2	52.10	33	52.23	52.20	-31	13,900	-0.22%
2018/01/04	0	0.00	10	51.80	51.90	-10	13,779	-0.07%
2018/01/03	0	0.00	0.2	51.40	51.50	-0.2	13,865	0.00%