富邦金 (2881)-華南永昌-東昇券商分點個股進出

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
69.0
漲跌
▼0.1
漲幅
-0.14%
成交量
14,558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-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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
2024/05/02	8	69.30	0	69.27	69.00	8	14,623	0.05%
2024/04/30	0	0.00	2	69.70	69.10	-2	14,584	-0.01%
2024/04/29	0	0.00	5	69.60	69.40	-5	14,502	-0.03%
2024/04/26	1	67.80	0	0.00	67.60	1	14,280	0.01%
2024/04/23	1	66.40	0	0.00	66.30	1	14,674	0.01%
2024/04/22	1	66.30	0.1	66.10	66.20	0.9	14,818	0.01%
2024/04/19	3.3	65.31	2	65.10	65.00	1.3	14,682	0.01%
2024/04/18	3.1	66.38	8.2	66.04	66.30	-5.1	14,312	-0.04%
2024/04/17	9	65.74	2.4	66.23	66.00	6.6	14,158	0.05%
2024/04/16	11.4	66.36	0.5	66.11	65.70	10.8	14,009	0.08%
2024/04/15	1	67.41	0	0.00	67.40	1	13,715	0.01%
2024/04/12	33.4	67.92	1	67.90	67.80	32.4	13,827	0.23%
2024/04/11	1.4	68.46	0	0.00	68.40	1.4	13,737	0.01%
2024/04/10	7	69.59	0	69.80	69.20	7	13,540	0.05%
2024/04/09	0	0.00	2	69.50	70.00	-2	13,590	-0.01%
2024/04/08	0.4	68.63	0	0.00	68.70	0.4	13,482	0.00%
2024/04/03	5.3	68.75	11	68.80	68.60	-5.7	13,479	-0.04%
2024/04/02	5	69.20	0.7	69.50	69.50	4.3	13,362	0.03%
2024/04/01	0.5	69.67	0	0.00	69.50	0.5	13,371	0.00%
2024/03/28	10	69.25	0	0.00	69.30	10	13,306	0.08%
2024/03/25	1.6	69.14	0	0.00	69.00	1.6	13,373	0.01%
2024/03/22	2.1	69.40	1	69.70	69.60	1.1	13,255	0.01%
2024/03/21	2.1	70.28	11.2	70.45	70.70	-9.1	13,122	-0.07%
2024/03/20	0	0.00	1	69.70	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	2.1	70.03	69.80	-2.1	13,945	-0.02%
2024/03/18	0	0.00	1	69.40	69.50	-1	13,834	-0.01%
2024/03/15	0	0.00	1	69.80	69.60	-1	13,747	-0.01%
2024/03/14	5	70.30	3.4	70.22	70.70	1.6	13,274	0.01%
2024/03/13	0	0.00	2	69.50	69.90	-2	13,016	-0.02%
2024/03/12	4	69.40	0	0.00	69.70	4	13,025	0.03%
2024/03/11	6	69.27	4	69.83	69.20	2	12,911	0.02%
2024/03/08	0	0.00	7	69.03	69.20	-7	12,838	-0.05%
2024/03/07	0	0.00	1.2	68.16	68.10	-1.2	12,575	-0.01%
2024/03/05	0	0.00	5	67.40	67.30	-5	12,754	-0.04%
2024/03/04	0	67.34	0	0.00	67.40	0	12,816	0.00%
2024/03/01	1	67.30	2	67.60	67.40	-1	12,878	-0.01%
2024/02/29	1	67.20	2.2	67.72	68.00	-1.2	12,846	-0.01%
2024/02/27	0	0.00	4	66.60	66.90	-4	12,588	-0.03%
2024/02/23	3	66.67	28.8	66.69	66.60	-25.8	12,538	-0.21%
2024/02/22	5.1	66.20	0	0.00	66.50	5.1	12,925	0.04%
2024/02/21	2.1	66.30	4.1	66.00	66.30	-2	13,007	-0.02%
2024/02/20	0	0.00	1.5	66.26	66.50	-1.5	13,092	-0.01%
2024/02/19	0	0.00	0.2	65.90	66.10	-0.2	13,089	0.00%
2024/02/16	1	65.20	1.1	65.75	65.90	-0.1	13,316	0.00%
2024/02/15	7	65.19	7.4	65.44	65.30	-0.4	13,218	0.00%
2024/02/05	0.3	64.76	2	64.20	64.70	-1.7	12,987	-0.01%
2024/02/02	0	0.00	4	64.73	64.90	-4	12,851	-0.03%
2024/02/01	2	64.60	0.3	64.59	64.80	1.7	12,788	0.01%
2024/01/31	2	64.50	10	64.40	64.50	-8	12,743	-0.06%
2024/01/30	0	64.40	5	64.70	64.30	-5	12,664	-0.04%
2024/01/29	0	0.00	1	64.70	64.80	-1	12,620	-0.01%
2024/01/26	0	0.00	1	64.90	64.80	-1	12,633	-0.01%
2024/01/25	0	64.40	9	64.59	64.60	-9	12,627	-0.07%
2024/01/24	0	64.10	1	64.10	64.40	-1	12,680	-0.01%
2024/01/23	0	0.00	1	63.70	63.90	-1	12,652	-0.01%
2024/01/22	3	63.27	0	0.00	63.20	3	12,692	0.02%
2024/01/19	2	62.70	0	0.00	63.00	2	12,624	0.02%
2024/01/18	3.1	62.37	0	0.00	62.30	3.1	12,575	0.02%
2024/01/17	7.4	62.67	2	62.60	62.30	5.4	12,378	0.04%
2024/01/16	6	63.30	4	63.25	63.20	2	12,011	0.02%
2024/01/15	2	64.30	0	0.00	64.10	2	11,979	0.02%
2024/01/11	3	64.20	0	0.00	63.90	3	12,340	0.02%
2024/01/10	2	64.10	1	63.90	64.00	1	12,641	0.01%
2024/01/09	0	0.00	4	64.00	64.00	-4	12,669	-0.03%
2024/01/08	0	0.00	0.5	64.22	64.10	-0.5	12,707	0.00%
2024/01/05	1	63.10	0	0.00	63.20	1	12,586	0.01%
2024/01/04	2.3	63.52	3	63.40	63.50	-0.7	12,612	-0.01%
2024/01/03	0.1	63.61	12	63.40	63.70	-11.9	12,742	-0.09%
2024/01/02	0	64.30	1.1	64.30	64.60	-1	12,604	-0.01%
2023/12/29	0	64.50	7	64.67	64.80	-7	12,693	-0.06%
2023/12/28	0	0.00	1	64.90	64.90	-1	12,834	-0.01%
2023/12/27	2	64.45	0	0.00	64.60	2	12,812	0.02%
2023/12/26	2.1	63.90	2	63.90	64.30	0.1	12,796	0.00%
2023/12/25	4	63.63	5	63.60	63.70	-1	12,845	-0.01%
2023/12/21	23.5	63.35	0	0.00	63.40	23.5	13,057	0.18%
2023/12/20	1	63.70	0	0.00	63.60	1	13,042	0.01%
2023/12/19	0	63.90	0	0.00	63.90	0	13,026	0.00%
2023/12/15	3	65.07	0	0.00	65.10	3	13,080	0.02%
2023/12/14	0	64.90	19.1	65.10	65.20	-19.1	12,662	-0.15%
2023/12/13	2.8	62.80	1	62.90	62.90	1.8	11,823	0.02%
2023/12/11	1	62.90	0	0.00	62.90	1	11,981	0.01%
2023/12/08	0.6	62.90	0	0.00	63.20	0.6	11,956	0.00%
2023/12/07	0	0.00	4	63.15	63.20	-4	11,888	-0.03%
2023/12/06	2	64.10	1	63.90	63.80	1	11,678	0.01%
2023/12/05	0	0.00	4	63.90	64.10	-4	11,639	-0.03%
2023/12/04	0	0.00	1	64.30	64.40	-1	11,562	-0.01%
2023/12/01	15	63.83	0	0.00	63.80	15	11,614	0.13%
2023/11/30	0	0.00	1	64.10	64.40	-1	11,635	-0.01%
2023/11/29	2	64.10	0	0.00	63.70	2	11,359	0.02%
2023/11/28	5	63.84	4	63.93	63.90	1	11,377	0.01%
2023/11/27	0.5	64.00	2.3	64.15	63.50	-1.8	11,505	-0.02%
2023/11/24	0.2	63.85	2.2	63.90	63.90	-2	11,496	-0.02%
2023/11/22	2	64.40	1	64.70	64.60	1	11,573	0.01%
2023/11/21	0	0.00	10	64.74	64.90	-10	11,556	-0.09%
2023/11/17	0	0.00	5.3	63.16	63.20	-5.3	11,019	-0.05%
2023/11/16	0	0.00	1	62.90	62.90	-1	10,907	-0.01%
2023/11/15	0	0.00	8.3	62.49	62.70	-8.3	10,849	-0.08%
2023/11/14	1	61.80	0	61.70	61.70	1	10,586	0.01%
2023/11/13	2	61.60	2	61.80	61.70	0	10,655	0.00%
2023/11/09	0	0.00	1	61.60	61.70	-1	11,043	-0.01%
2023/11/07	0	0.00	1.1	61.29	61.50	-1.1	11,421	-0.01%
2023/11/06	0	0.00	0	61.47	61.50	0	11,533	0.00%
2023/11/03	1	61.00	0	61.05	61.30	1	11,525	0.01%
2023/11/02	2	60.80	1	60.90	60.90	1	11,606	0.01%
2023/11/01	2	59.95	2	59.90	60.00	0	11,598	0.00%
2023/10/30	0	59.94	1.4	60.22	59.80	-1.3	11,953	-0.01%
2023/10/27	2	60.10	1	60.30	60.30	1	12,134	0.01%
2023/10/26	0	0.00	2	59.65	59.60	-2	12,483	-0.02%
2023/10/25	2	60.20	0	0.00	60.00	2	12,502	0.02%
2023/10/24	1.2	59.72	0	0.00	59.90	1.2	12,831	0.01%
2023/10/23	3.1	59.94	0	0.00	59.90	3.1	12,972	0.02%
2023/10/20	6.6	59.69	0	0.00	60.70	6.6	12,837	0.05%
2023/10/19	0.1	61.10	0	0.00	61.00	0.1	12,622	0.00%
2023/10/18	0	61.05	1.2	60.73	61.40	-1.2	12,692	-0.01%
2023/10/17	0.3	61.20	0.2	61.07	61.30	0.2	12,598	0.00%
2023/10/16	0.2	61.00	2.1	60.71	61.00	-1.9	13,008	-0.01%
2023/10/13	3.2	60.88	5	60.90	60.90	-1.8	13,435	-0.01%
2023/10/12	0.2	61.50	1	61.70	61.70	-0.8	13,830	-0.01%
2023/10/11	0.5	61.30	2	61.60	61.60	-1.5	13,883	-0.01%
2023/10/06	3.3	60.64	0	0.00	60.70	3.3	13,848	0.02%
2023/10/05	2.1	59.90	1	60.50	60.50	1.1	14,091	0.01%
2023/10/04	9.5	59.84	0	0.00	59.70	9.5	14,204	0.07%
2023/10/03	5.4	60.48	0	0.00	60.50	5.4	14,058	0.04%
2023/10/02	0.1	60.80	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	3.1	61.10	0	0.00	60.70	3.1	14,444	0.02%
2023/09/27	2.2	60.30	0	0.00	60.60	2.2	14,373	0.02%
2023/09/26	7.3	60.58	3	60.60	60.60	4.3	14,355	0.03%
2023/09/25	1.2	61.15	0	0.00	61.30	1.2	14,201	0.01%
2023/09/22	9	61.12	7.1	61.40	61.00	2	14,276	0.01%
2023/09/21	2.2	61.51	0	0.00	61.40	2.2	14,252	0.02%
2023/09/20	3	62.07	5	62.32	62.10	-2	14,145	-0.01%
2023/09/19	0	0.00	1.1	62.61	62.60	-1.1	14,108	-0.01%
2023/09/18	0.8	62.60	3	62.60	62.80	-2.2	14,238	-0.02%
2023/09/15	6.1	62.75	2	62.80	62.50	4.1	14,283	0.03%
2023/09/14	6	62.72	4	62.70	62.90	2	14,131	0.01%
2023/09/13	7	62.30	0	0.00	62.40	7	14,265	0.05%
2023/09/12	5.1	61.82	0	0.00	62.10	5.1	14,457	0.03%
2023/09/11	0	61.80	0	0.00	61.90	0	14,442	0.00%
2023/09/08	3	61.77	1.1	61.80	61.80	2	14,636	0.01%
2023/09/07	2	61.25	1	61.20	61.20	1	14,888	0.01%
2023/09/06	11.1	61.54	2	61.60	61.40	9.1	14,932	0.06%
2023/09/05	4.1	61.92	0	0.00	61.80	4.1	14,867	0.03%
2023/09/04	4.1	62.28	0.1	62.50	62.20	4	15,154	0.03%
2023/09/01	2	64.50	1	64.90	64.80	1	15,252	0.01%
2023/08/31	5.1	64.30	2	64.10	63.60	3.1	15,202	0.02%
2023/08/30	2	64.15	6	64.30	64.50	-4	15,332	-0.03%
2023/08/29	1	64.20	0	0.00	64.40	1	15,360	0.01%
2023/08/28	0	0.00	3	64.10	64.10	-3	15,470	-0.02%
2023/08/25	0	0.00	1	63.20	62.80	-1	15,792	-0.01%
2023/08/24	1	63.10	0	0.00	63.30	1	15,792	0.01%
2023/08/23	0	0.00	1	63.10	62.80	-1	15,914	-0.01%
2023/08/22	0	62.90	0	0.00	62.80	0	15,989	0.00%
2023/08/21	3	62.90	3	62.83	63.10	0	16,090	0.00%
2023/08/17	1.1	62.53	0	0.00	62.50	1.1	16,188	0.01%
2023/08/16	7.2	62.78	8	62.59	62.50	-0.8	16,093	0.00%
2023/08/15	7.3	63.27	0	0.00	63.50	7.3	16,282	0.04%
2023/08/14	0	0.00	43	63.90	63.90	-43	16,421	-0.26%
2023/08/11	6	65.63	6	65.50	65.40	0	16,400	0.00%
2023/08/09	5	65.00	2	65.15	65.30	3	16,407	0.02%
2023/08/07	0	0.00	1	65.20	65.50	-1	16,382	-0.01%
2023/08/04	9	64.72	0	0.00	64.80	9	16,316	0.06%
2023/08/02	0.5	65.30	5	65.28	65.10	-4.5	16,297	-0.03%
2023/08/01	2	65.20	7	65.83	66.50	-5	15,960	-0.03%
2023/07/31	10.5	66.04	1.3	66.36	65.50	9.2	15,665	0.06%
2023/07/28	1	65.20	2	65.40	65.40	-1	15,362	-0.01%
2023/07/27	0	0.00	2	65.25	65.50	-2	15,296	-0.01%
2023/07/26	4	64.10	7	64.10	64.50	-3	15,046	-0.02%
2023/07/25	5	63.02	0	0.00	62.90	5	15,020	0.03%
2023/07/24	1	62.70	0	0.00	62.60	1	15,005	0.01%
2023/07/21	1.2	62.85	0	0.00	63.00	1.2	15,021	0.01%
2023/07/20	2.3	63.18	0	0.00	63.50	2.3	14,889	0.02%
2023/07/19	7	64.73	6	64.90	64.80	1	14,630	0.01%
2023/07/18	10	65.38	9.1	65.08	65.60	0.9	14,191	0.01%
2023/07/17	2.1	64.08	17.2	64.26	65.00	-15.1	13,720	-0.11%
2023/07/14	0.2	62.40	3	62.43	62.50	-2.9	13,211	-0.02%
2023/07/13	0	61.90	4	61.90	61.70	-4	13,027	-0.03%
2023/07/12	0	0.00	5	61.60	62.00	-5	12,912	-0.04%
2023/07/11	6.1	61.51	2	61.40	61.40	4.1	12,824	0.03%
2023/07/10	6	60.50	0	0.00	60.20	6	12,675	0.05%
2023/07/07	9	59.98	1	59.90	60.00	8	12,651	0.06%
2023/07/06	13.3	60.74	5	60.20	60.30	8.3	12,548	0.07%
2023/07/04	2	61.10	0	0.00	60.90	2	12,220	0.02%
2023/07/03	0	61.30	4.1	61.20	61.30	-4.1	12,203	-0.03%
2023/06/30	0	61.20	1	61.10	60.80	-1	12,278	-0.01%
2023/06/28	3	61.20	0	0.00	61.40	3	12,081	0.02%
2023/06/27	4.1	60.78	1	60.70	60.60	3.1	12,038	0.03%
2023/06/26	1	60.80	5	60.90	60.80	-4	11,997	-0.03%
2023/06/21	2	61.40	0	0.00	61.40	2	11,924	0.02%
2023/06/20	0	61.10	0	0.00	61.10	0	11,955	0.00%
2023/06/19	1	60.90	0	0.00	61.30	1	12,081	0.01%
2023/06/16	5	61.40	0	0.00	61.10	5	12,007	0.04%
2023/06/15	1	61.40	0	0.00	61.60	1	11,954	0.01%
2023/06/14	5	61.60	1	62.10	61.80	4	12,219	0.03%
2023/06/13	8	61.18	1	61.20	61.10	7	12,343	0.06%
2023/06/12	0	0.00	4	61.30	61.20	-4	12,213	-0.03%
2023/06/09	6	61.13	0.1	61.30	61.20	6	12,360	0.05%
2023/06/08	0	0.00	5	60.90	60.80	-5	12,494	-0.04%
2023/06/07	1	61.60	0	0.00	61.80	1	12,352	0.01%
2023/06/06	1	61.50	0	0.00	61.90	1	12,304	0.01%
2023/06/05	0	0.00	1	61.70	61.70	-1	12,299	-0.01%
2023/06/02	12	60.77	0	0.00	60.60	12	12,012	0.10%
2023/06/01	15.1	60.16	5.1	60.20	60.40	10	12,041	0.08%
2023/05/31	0.5	60.90	0.1	61.00	60.80	0.5	11,927	0.00%
2023/05/30	0.4	61.20	0	0.00	60.80	0.4	11,582	0.00%
2023/05/29	3	61.20	0	0.00	61.10	3	11,633	0.03%
2023/05/26	3.1	60.60	0	0.00	60.50	3.1	11,608	0.03%
2023/05/25	9	60.48	3	60.60	60.40	6	11,589	0.05%
2023/05/24	3	61.13	5	61.00	61.40	-2	11,565	-0.02%
2023/05/23	6	61.40	0	0.00	61.40	6	11,496	0.05%
2023/05/22	1	61.50	1.6	61.47	61.70	-0.6	11,417	0.00%
2023/05/19	0	61.60	14	61.44	61.60	-14	11,470	-0.12%
2023/05/18	3	60.70	1.1	60.50	61.10	1.9	11,160	0.02%
2023/05/17	0	0.00	1	60.00	60.20	-1	10,900	-0.01%
2023/05/16	3	59.77	1.1	59.69	59.80	2	10,761	0.02%
2023/05/15	2	59.30	2	58.90	59.40	0	10,721	0.00%
2023/05/12	11	59.00	0	0.00	59.00	11	10,668	0.10%
2023/05/11	4	59.65	3	59.37	59.50	1	10,614	0.01%
2023/05/10	0	0.00	4	59.20	59.20	-4	10,585	-0.04%
2023/05/09	0	0.00	1	59.20	59.50	-1	10,632	-0.01%
2023/05/08	2	59.40	1.1	59.30	59.40	0.9	10,733	0.01%
2023/05/05	0	0.00	1	59.10	59.10	-1	10,707	-0.01%
2023/05/03	1	58.50	0	0.00	58.60	1	11,141	0.01%
2023/05/02	0.2	58.73	1.1	58.62	58.80	-1	11,425	-0.01%
2023/04/28	0.1	58.90	0	59.00	59.00	0	11,833	0.00%
2023/04/27	2	57.75	0	57.90	57.70	2	11,860	0.02%
2023/04/26	0.2	57.44	2.2	57.12	57.80	-2	11,935	-0.02%
2023/04/25	2	58.30	0	0.00	57.50	2	11,854	0.02%
2023/04/24	0.1	57.92	0	0.00	58.10	0.1	11,882	0.00%
2023/04/21	0	58.00	0	58.06	57.90	0	12,012	0.00%
2023/04/20	0	0.00	1	57.90	57.90	-1	12,097	-0.01%
2023/04/19	0	0.00	8	58.30	58.20	-8	12,308	-0.06%
2023/04/18	0	0.00	0	58.50	58.60	0	12,313	0.00%
2023/04/17	1.2	58.49	0	0.00	58.50	1.2	12,462	0.01%
2023/04/14	1	58.50	10.4	58.20	58.60	-9.4	12,465	-0.08%
2023/04/13	0.5	57.50	20.2	57.30	57.40	-19.7	12,353	-0.16%
2023/04/12	0	0.00	2	57.10	57.30	-2	12,300	-0.02%
2023/04/11	1.2	56.75	0	0.00	57.10	1.2	12,297	0.01%
2023/04/10	1.4	57.01	2	57.10	57.10	-0.6	12,282	0.00%
2023/04/07	2	56.90	0	0.00	56.90	2	12,277	0.02%
2023/04/06	0	0.00	0.1	56.90	56.80	-0.1	12,256	0.00%
2023/03/31	0	0.00	2	56.85	56.50	-2	12,223	-0.02%
2023/03/30	1	56.90	0	0.00	56.80	1	12,212	0.01%
2023/03/29	8	56.73	11	56.78	56.90	-3	12,306	-0.02%
2023/03/28	1	56.40	5	56.40	56.50	-4	12,543	-0.03%
2023/03/27	1	56.00	0	0.00	56.30	1	12,707	0.01%
2023/03/24	3	56.17	6	56.40	56.30	-3	13,079	-0.02%
2023/03/23	21	56.40	1	56.00	56.50	20	13,077	0.15%
2023/03/22	2	55.70	0	0.00	56.20	2	13,097	0.02%
2023/03/21	3.7	55.38	2	55.40	55.30	1.7	13,028	0.01%
2023/03/20	8	55.09	26	55.00	55.00	-18	13,252	-0.14%
2023/03/17	8.1	55.73	2	55.50	55.50	6.1	13,148	0.05%
2023/03/16	13.4	55.39	5	55.30	55.10	8.4	13,023	0.06%
2023/03/15	2.1	56.89	0	0.00	56.50	2.1	12,799	0.02%
2023/03/14	4.6	56.77	0	0.00	56.70	4.6	12,817	0.04%
2023/03/13	1.1	57.89	0	0.00	57.70	1.1	12,695	0.01%
2023/03/10	13.2	58.46	4	58.60	58.30	9.2	12,600	0.07%
2023/03/09	6.1	59.47	0	0.00	59.40	6.1	12,587	0.05%
2023/03/08	6.1	59.60	0	0.00	60.00	6.1	13,017	0.05%
2023/03/07	0.1	59.89	0	0.00	59.80	0.1	13,258	0.00%
2023/03/06	0	0.00	20	59.75	60.00	-20	13,412	-0.15%
2023/03/03	0	0.00	2	59.50	59.50	-2	13,565	-0.01%
2023/03/02	0.1	59.10	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	2.2	59.02	200	59.27	59.00	-197.9	13,838	-1.43%	大賣/鉅額交易
2023/02/23	10	59.90	0.1	60.00	59.80	9.9	13,705	0.07%
2023/02/22	2.1	59.80	4.2	59.61	59.90	-2.1	13,657	-0.02%
2023/02/21	2.4	60.30	0	0.00	60.20	2.4	13,571	0.02%
2023/02/20	0	0.00	0.1	60.30	60.70	-0.1	13,746	0.00%
2023/02/17	0	0.00	21	60.20	60.30	-21	13,818	-0.15%
2023/02/16	7	59.69	0	0.00	59.40	7	13,941	0.05%
2023/02/15	1	59.30	5	59.60	59.50	-4	14,446	-0.03%
2023/02/14	202	59.94	2	60.10	60.10	200	14,414	1.39%	大買/鉅額交易
2023/02/13	0.6	59.44	0	0.00	59.50	0.6	14,449	0.00%
2023/02/10	5.1	58.88	0	0.00	58.90	5.1	14,442	0.04%
2023/02/09	1.1	59.11	0	0.00	59.10	1.1	14,470	0.01%
2023/02/08	7.1	59.17	0	0.00	59.20	7.1	14,506	0.05%
2023/02/06	0	0.00	2.1	59.21	59.40	-2.1	14,380	-0.01%
2023/02/03	0	0.00	3	60.00	59.80	-3	14,258	-0.02%
2023/02/01	10	60.10	0	0.00	60.00	10	14,100	0.07%
2023/01/31	0	0.00	12.1	60.54	60.20	-12.1	14,018	-0.09%
2023/01/30	0	0.00	5	60.60	61.00	-5	13,815	-0.04%
2023/01/17	8	59.83	3	59.90	59.80	5	13,454	0.04%
2023/01/16	0.2	59.10	0	0.00	59.40	0.2	13,298	0.00%
2023/01/13	13	59.34	0	0.00	58.70	13	13,228	0.10%
2023/01/12	2	58.70	76	58.58	58.90	-74	13,367	-0.55%
2023/01/11	0.1	58.10	4	58.25	58.10	-3.9	13,519	-0.03%
2023/01/10	1.8	58.98	1	59.10	59.20	0.8	13,552	0.01%
2023/01/09	0	0.00	1	59.40	59.60	-1	13,546	-0.01%
2023/01/06	1	58.40	1	58.30	58.50	0	13,433	0.00%
2023/01/05	0	0.00	6.2	58.21	58.50	-6.2	13,640	-0.05%
2023/01/04	0	0.00	4	56.75	57.20	-4	13,576	-0.03%
2023/01/03	0	56.20	0	0.00	56.40	0	13,773	0.00%
2022/12/30	1	56.40	0	0.00	56.30	1	13,759	0.01%
2022/12/29	2	56.00	2	56.00	56.00	0	13,846	0.00%
2022/12/28	0	0.00	12.8	56.79	56.70	-12.8	13,972	-0.09%
2022/12/27	0	0.00	0.7	57.12	57.10	-0.7	14,063	-0.01%
2022/12/26	0	0.00	5	56.80	56.80	-5	14,274	-0.04%
2022/12/23	0	0.00	8	56.70	56.70	-8	14,784	-0.05%
2022/12/22	6	56.52	0	0.00	56.80	6	15,006	0.04%
2022/12/21	0.4	56.30	0	0.00	56.20	0.4	15,258	0.00%
2022/12/20	11.1	55.63	1	55.80	56.20	10.1	15,379	0.07%
2022/12/19	1	56.57	2	56.60	56.60	-1	15,446	-0.01%
2022/12/16	1.1	56.60	0	0.00	56.10	1.1	15,360	0.01%
2022/12/15	13.1	57.10	0	56.90	57.30	13.1	15,307	0.09%
2022/12/14	4	57.75	0	0.00	57.50	4	15,496	0.03%
2022/12/12	9.3	55.26	2	57.35	57.50	7.3	15,523	0.05%
2022/12/09	1	57.40	0	0.00	57.50	1	15,492	0.01%
2022/12/08	5.1	57.02	10	57.30	57.00	-5	15,543	-0.03%
2022/12/07	5.1	58.34	15	58.44	58.20	-9.9	15,569	-0.06%
2022/12/06	2.1	58.41	2	58.25	58.40	0.1	15,598	0.00%
2022/12/05	0.2	59.74	13	59.75	59.20	-12.8	15,665	-0.08%
2022/12/02	2.2	59.93	0	0.00	60.10	2.2	15,697	0.01%
2022/12/01	21.7	60.72	5.5	60.97	60.40	16.2	15,818	0.10%
2022/11/30	17	60.08	7.1	60.25	60.80	9.9	15,651	0.06%
2022/11/29	4	58.03	8.2	58.92	59.60	-4.2	15,187	-0.03%
2022/11/28	2.3	57.97	9.3	57.69	57.90	-7	14,933	-0.05%
2022/11/25	0	57.70	15	58.00	57.90	-15	14,874	-0.10%
2022/11/24	5	57.44	4.1	57.52	57.70	1	14,815	0.01%
2022/11/23	0.1	56.00	6.5	56.99	57.10	-6.4	14,784	-0.04%
2022/11/22	0	55.40	0	0.00	55.90	0	14,719	0.00%
2022/11/21	0	0.00	1	55.50	55.50	-1	14,781	-0.01%
2022/11/18	2.1	55.30	4	55.20	55.30	-2	14,865	-0.01%
2022/11/17	2	55.40	1.7	55.14	55.50	0.4	14,939	0.00%
2022/11/16	5.9	55.68	9	55.72	55.50	-3.1	15,000	-0.02%
2022/11/15	2	55.60	0	0.00	56.40	2	14,972	0.01%
2022/11/14	0.7	55.94	14.3	55.93	56.30	-13.6	14,896	-0.09%
2022/11/11	0	0.00	6.7	55.13	55.50	-6.7	14,748	-0.05%
2022/11/10	5	52.96	3	52.80	52.80	2	14,303	0.01%
2022/11/08	0.1	53.00	3	53.50	53.20	-3	14,272	-0.02%
2022/11/07	2.1	52.00	0	0.00	52.80	2.1	14,314	0.01%
2022/11/04	2.1	51.40	5	51.24	51.50	-2.9	14,616	-0.02%
2022/11/03	9.2	51.41	6	51.30	51.70	3.2	14,659	0.02%
2022/11/02	3.1	51.83	0.5	52.00	51.90	2.6	14,696	0.02%
2022/11/01	6	51.68	4	51.73	52.00	2	14,820	0.01%
2022/10/31	3.1	51.15	1.6	51.54	51.00	1.6	15,003	0.01%
2022/10/28	0	51.40	7	51.39	51.50	-7	15,117	-0.05%
2022/10/27	0	51.20	0	0.00	51.10	0	15,265	0.00%
2022/10/26	6	50.02	4	50.50	50.40	2	15,365	0.01%
2022/10/25	5.1	49.67	11	49.31	49.95	-5.9	15,349	-0.04%
2022/10/24	0	50.07	1	50.30	49.80	-1	15,418	-0.01%
2022/10/21	3.1	49.63	4	49.40	49.65	-0.9	15,610	-0.01%
2022/10/20	15.1	49.54	6	49.47	49.95	9.1	16,274	0.06%
2022/10/19	2.1	50.50	3	50.43	50.40	-0.9	16,593	-0.01%
2022/10/18	1.3	50.09	5	49.76	50.50	-3.7	16,666	-0.02%
2022/10/17	0.1	48.27	0	0.00	48.70	0.1	16,711	0.00%
2022/10/14	10	48.74	0	0.00	48.45	10	16,847	0.06%
2022/10/13	4.1	48.86	37	49.04	48.15	-32.9	17,060	-0.19%
2022/10/12	2.1	49.66	12	49.21	49.60	-9.9	17,138	-0.06%
2022/10/11	0.1	49.87	3	49.60	49.50	-2.9	17,391	-0.02%
2022/10/07	2	50.70	1	50.60	50.70	1	17,483	0.01%
2022/10/05	3.2	50.69	13	50.27	50.60	-9.8	17,977	-0.05%
2022/10/04	5	49.39	3	49.38	49.45	2	18,198	0.01%
2022/10/03	3.2	49.01	0	0.00	48.90	3.2	18,097	0.02%
2022/09/30	8.2	49.53	6.2	49.80	49.90	1.9	18,121	0.01%
2022/09/29	7	50.39	0	0.00	50.30	7	17,935	0.04%
2022/09/28	4	50.73	6	50.57	50.10	-2	17,904	-0.01%
2022/09/27	11.2	52.13	5	52.30	51.90	6.2	17,867	0.03%
2022/09/26	4.6	52.68	1	52.90	52.90	3.6	17,813	0.02%
2022/09/23	4.6	54.19	1	54.10	53.80	3.6	17,932	0.02%
2022/09/22	1.3	53.13	2	53.30	54.40	-0.7	18,087	0.00%
2022/09/21	4.1	56.70	2	56.50	56.50	2.1	17,955	0.01%
2022/09/20	1	56.90	0	0.00	56.90	1	17,821	0.01%
2022/09/19	5.2	56.90	0	0.00	56.80	5.2	17,853	0.03%
2022/09/16	0.4	56.66	2	56.40	56.50	-1.6	17,869	-0.01%
2022/09/15	103.2	56.71	0	0.00	56.80	103.2	17,757	0.58%	大買/鉅額交易
2022/09/14	2.2	56.73	0	0.00	56.70	2.2	17,795	0.01%
2022/09/13	0	57.70	0	0.00	57.70	0	17,951	0.00%
2022/09/12	1.1	57.48	0	0.00	57.30	1.1	18,122	0.01%
2022/09/08	6.1	56.42	0	0.00	56.50	6.1	18,203	0.03%
2022/09/07	5.1	56.17	2	56.30	56.10	3.1	18,272	0.02%
2022/09/06	0	0.00	4	57.10	56.90	-4	18,236	-0.02%
2022/09/05	2.6	56.59	0	0.00	56.60	2.6	18,410	0.01%
2022/09/02	4.9	56.71	0	0.00	56.60	4.9	18,653	0.03%
2022/09/01	11.2	56.89	5	56.86	57.10	6.2	18,831	0.03%
2022/08/31	1.1	57.33	0	0.00	57.40	1.1	18,843	0.01%
2022/08/30	9.1	57.46	0	0.00	57.30	9.1	18,747	0.05%
2022/08/29	0.2	57.79	2	57.70	57.60	-1.8	18,924	-0.01%
2022/08/26	10.4	58.70	0	0.00	58.50	10.4	18,938	0.05%
2022/08/25	5.1	58.60	0	0.00	58.30	5.1	18,981	0.03%
2022/08/24	1.1	58.04	3	58.30	58.30	-1.9	19,096	-0.01%
2022/08/23	0.4	58.44	5	58.30	58.20	-4.6	20,315	-0.02%
2022/08/22	4.3	58.84	0	0.00	58.80	4.3	20,608	0.02%
2022/08/19	6.4	59.65	0	0.00	60.00	6.4	20,843	0.03%
2022/08/18	2.1	60.05	1	59.90	60.00	1.1	21,181	0.01%
2022/08/16	2	60.00	0	0.00	60.00	2	21,915	0.01%
2022/08/15	0	0.00	523	60.05	60.10	-523	22,460	-2.33%	大賣/鉅額交易
2022/08/12	1.2	60.08	4.1	59.61	60.00	-2.9	22,599	-0.01%
2022/08/11	0	60.00	2.1	59.90	59.90	-2.1	22,914	-0.01%
2022/08/10	10	58.10	0	0.00	58.20	10	23,040	0.04%
2022/08/09	1	58.29	0	0.00	57.90	1	23,536	0.00%
2022/08/08	4.1	57.60	8	57.40	58.10	-4	24,189	-0.02%
2022/08/05	8.1	56.56	0	0.00	57.00	8.1	24,727	0.03%
2022/08/04	6.1	56.02	3.3	55.82	56.00	2.9	25,216	0.01%
2022/08/03	10.1	55.94	1.6	55.96	56.60	8.5	25,415	0.03%
2022/08/02	8.2	55.71	8	55.74	56.60	0.2	25,976	0.00%
2022/08/01	0.1	56.77	101	56.50	56.60	-100.9	26,481	-0.38%	大賣/
2022/07/29	2.2	56.02	0	0.00	56.10	2.2	27,374	0.01%
2022/07/28	1.2	56.41	1	56.30	56.30	0.2	27,378	0.00%
2022/07/27	6.4	55.19	1	55.40	55.30	5.4	27,223	0.02%
2022/07/26	0	59.20	2	59.30	59.20	-2	26,627	-0.01%
2022/07/25	0	0.00	2	58.80	59.20	-2	26,269	-0.01%
2022/07/22	0.1	58.30	6	58.32	58.40	-5.9	26,169	-0.02%
2022/07/21	99	57.68	0	0.00	58.40	99	26,216	0.38%
2022/07/20	9.1	58.33	0	0.00	58.10	9.1	26,099	0.03%
2022/07/19	2.1	58.71	0	0.00	58.60	2.1	26,050	0.01%
2022/07/18	5	58.70	1	59.20	59.60	4	25,942	0.02%
2022/07/15	0.1	57.65	0	0.00	57.30	0.1	25,728	0.00%
2022/07/14	30	58.50	0	0.00	58.30	30	25,586	0.12%
2022/07/13	12	57.57	14	58.43	58.70	-2	25,488	-0.01%
2022/07/12	18.4	56.53	56	56.60	55.80	-37.7	25,377	-0.15%
2022/07/11	6	58.42	0	0.00	58.20	6	25,036	0.02%
2022/07/08	6.1	59.38	0	0.00	58.90	6.1	25,076	0.02%
2022/07/07	0	0.00	10	59.20	59.20	-10	24,927	-0.04%
2022/07/06	10	58.65	0	0.00	58.20	10	24,827	0.04%
2022/07/05	10	59.60	9	59.71	60.30	1	24,783	0.00%
2022/07/04	6.2	58.06	1	57.90	57.90	5.2	24,607	0.02%
2022/07/01	11.2	58.33	7	58.63	58.30	4.2	24,789	0.02%
2022/06/30	3	60.30	16	60.08	59.80	-13	24,569	-0.05%
2022/06/29	3	60.60	0	0.00	60.80	3	24,593	0.01%
2022/06/27	11	62.45	0	0.00	61.90	11	24,701	0.04%
2022/06/24	5	61.90	0.2	61.60	61.90	4.8	24,659	0.02%
2022/06/23	6	61.03	5	60.80	61.10	1	24,684	0.00%
2022/06/22	0	0.00	8	62.30	61.70	-8	24,595	-0.03%
2022/06/21	5.1	62.90	6.1	61.93	63.20	-1	24,682	0.00%
2022/06/20	30	60.93	6.7	61.00	60.20	23.3	24,679	0.09%
2022/06/17	30	60.95	5	61.00	60.80	25	24,543	0.10%
2022/06/16	5	62.50	14	62.09	61.90	-9	24,428	-0.04%
2022/06/15	9	61.97	2	62.20	61.80	7	24,586	0.03%
2022/06/14	5.1	61.91	6.2	62.31	62.00	-1.1	24,679	0.00%
2022/06/13	3	61.67	11	61.75	61.80	-8	24,582	-0.03%
2022/06/10	3	63.10	5	62.60	62.90	-2	24,422	-0.01%
2022/06/09	1.1	63.78	5	63.34	63.40	-3.9	24,384	-0.02%
2022/06/08	0	63.90	0	0.00	63.80	0	24,372	0.00%
2022/06/07	9.1	63.73	0	0.00	63.40	9.1	24,563	0.04%
2022/06/06	5.1	63.70	0	0.00	64.00	5.1	24,544	0.02%
2022/06/02	6	63.73	0	0.00	63.70	6	25,130	0.02%
2022/06/01	5	63.64	2	63.55	63.60	3	25,783	0.01%
2022/05/31	7	63.67	6	63.90	64.10	1	25,952	0.00%
2022/05/30	2.9	62.87	3	62.47	63.20	-0.1	24,693	0.00%
2022/05/27	3.2	61.18	10.2	61.25	61.30	-7	24,505	-0.03%
2022/05/26	4	59.93	7.1	60.02	59.70	-3.1	24,455	-0.01%
2022/05/25	5.2	59.45	10	59.37	59.50	-4.8	24,745	-0.02%
2022/05/24	7.1	60.16	14	60.38	60.10	-7	24,729	-0.03%
2022/05/23	7.6	60.57	124	60.70	60.50	-116.5	24,463	-0.48%	大賣/鉅額交易
2022/05/20	10.1	62.00	0	0.00	61.80	10.1	24,138	0.04%
2022/05/19	13.1	61.69	12	61.78	61.60	1.1	23,987	0.00%
2022/05/18	109.2	62.95	109	63.75	63.70	0.2	23,626	0.00%	大買/大賣/
2022/05/17	16.1	61.66	6	62.20	61.60	10.1	23,407	0.04%
2022/05/16	11.5	62.15	10	62.54	62.40	1.5	23,070	0.01%
2022/05/13	17	63.36	1	63.50	63.50	16	22,557	0.07%
2022/05/12	8	64.68	6.1	63.96	63.30	1.9	22,023	0.01%
2022/05/11	11.1	66.10	76	66.19	66.20	-64.9	21,432	-0.30%
2022/05/10	15.3	66.78	9	66.60	67.10	6.3	21,167	0.03%
2022/05/09	8.4	68.86	21	69.09	67.80	-12.6	20,607	-0.06%
2022/05/06	42.2	70.86	5.3	71.37	71.30	36.9	20,087	0.18%
2022/05/05	1.1	74.41	10	74.40	74.50	-9	19,489	-0.05%
2022/04/29	14.2	73.98	6.3	74.12	74.40	7.9	20,183	0.04%
2022/04/28	5	73.44	1	73.50	73.40	4	20,493	0.02%
2022/04/27	2	73.30	9	73.84	73.20	-7	20,536	-0.03%
2022/04/26	8	74.76	3.1	75.09	75.10	4.9	20,477	0.02%
2022/04/25	3	74.50	8	74.23	74.80	-5	20,531	-0.02%
2022/04/22	0.2	74.27	0	0.00	75.90	0.2	20,641	0.00%
2022/04/21	14	74.20	0	0.00	74.60	14	20,967	0.07%
2022/04/20	0.1	74.00	1	74.50	74.90	-0.9	21,629	0.00%
2022/04/19	8.2	74.02	2	73.60	73.50	6.2	22,024	0.03%
2022/04/18	5.1	74.01	3	74.00	73.90	2.1	23,113	0.01%
2022/04/15	4	75.10	3	75.30	75.10	1	23,008	0.00%
2022/04/14	14.1	75.72	5	75.70	75.60	9.1	23,233	0.04%
2022/04/13	7	76.23	0	76.30	76.40	7	23,341	0.03%
2022/04/12	11.2	75.84	0	0.00	75.80	11.2	23,389	0.05%
2022/04/11	1	75.50	19	76.10	76.50	-18	23,312	-0.08%
2022/04/08	10	76.01	0	0.00	76.30	10	23,313	0.04%
2022/04/07	6	76.45	8.2	76.42	76.00	-2.2	23,325	-0.01%
2022/04/06	12	77.06	1	76.70	77.50	11	23,191	0.05%
2022/04/01	4	76.85	8	76.34	77.10	-4	23,165	-0.02%
2022/03/31	0.2	76.60	0.7	76.55	76.50	-0.5	22,973	0.00%
2022/03/30	7	75.87	11	75.83	76.10	-4	22,906	-0.02%
2022/03/29	10	75.39	0	0.00	75.20	10	22,733	0.04%
2022/03/28	5.6	75.04	5	74.60	75.10	0.6	22,732	0.00%
2022/03/25	0.1	75.30	9.1	75.10	75.00	-9	22,702	-0.04%
2022/03/24	8.1	75.20	0	0.00	75.50	8.1	22,799	0.04%
2022/03/23	8	75.74	10	76.05	75.90	-2	24,044	-0.01%
2022/03/22	8	73.81	0	0.00	74.30	8	23,782	0.03%
2022/03/21	2	73.70	0.8	74.50	74.30	1.2	23,744	0.01%
2022/03/18	2.1	74.31	0	0.00	74.30	2.1	23,722	0.01%
2022/03/17	6	74.50	5	74.50	74.80	1	23,610	0.00%
2022/03/16	325.2	73.18	3	72.70	73.10	322.2	23,482	1.37%	大買/鉅額交易
2022/03/15	0.6	72.53	5.8	72.53	72.70	-5.2	23,502	-0.02%
2022/03/14	199.2	73.55	0	0.00	72.70	199.2	23,667	0.84%	大買/鉅額交易
2022/03/11	2.3	73.02	0	0.00	72.70	2.3	23,716	0.01%
2022/03/10	7.6	73.80	10	73.51	73.80	-2.4	23,731	-0.01%
2022/03/09	13.3	72.10	1.1	71.72	71.70	12.2	23,650	0.05%
2022/03/08	13.3	70.42	1.4	70.18	70.60	11.9	23,509	0.05%
2022/03/07	16.3	71.68	9	72.49	71.70	7.3	22,942	0.03%
2022/03/04	19.2	74.54	16	74.66	74.40	3.2	22,811	0.01%
2022/03/03	2	75.60	1	75.70	75.60	1	22,695	0.00%
2022/03/02	5	75.44	0	0.00	75.60	5	23,078	0.02%
2022/03/01	5.5	75.41	2	74.70	76.20	3.5	22,997	0.02%
2022/02/25	11.2	75.10	1	74.70	75.10	10.2	22,848	0.04%
2022/02/24	10	75.78	8	75.80	75.90	2	22,426	0.01%
2022/02/23	6	76.45	0	0.00	76.50	6	22,153	0.03%
2022/02/22	6	76.37	5	76.40	76.50	1	22,435	0.00%
2022/02/21	14	77.30	0	0.00	77.60	14	22,575	0.06%
2022/02/18	4	77.85	0	0.00	77.80	4	23,102	0.02%
2022/02/17	4	78.20	7.3	78.12	78.20	-3.3	23,247	-0.01%
2022/02/16	3	77.30	7	77.69	77.80	-4	23,189	-0.02%
2022/02/15	7	77.16	1	77.20	76.60	6	23,115	0.03%
2022/02/14	0.2	76.43	7	76.21	76.10	-6.9	23,054	-0.03%
2022/02/11	3	76.93	2	77.00	77.30	1	23,073	0.00%
2022/02/09	0.4	76.80	0	0.00	77.10	0.4	23,163	0.00%
2022/02/08	9.1	76.95	0	0.00	76.80	9.1	23,129	0.04%
2022/02/07	15	76.66	4.7	76.48	77.10	10.3	23,051	0.04%
2022/01/26	3.2	75.61	0	0.00	75.60	3.2	22,821	0.01%
2022/01/25	23.1	75.40	0	0.00	75.50	23.1	23,018	0.10%
2022/01/24	16.1	75.94	2	76.10	76.50	14.1	22,773	0.06%
2022/01/21	7	76.87	4	76.83	76.70	3	23,084	0.01%
2022/01/20	4	78.28	15.8	78.49	78.30	-11.8	22,715	-0.05%
2022/01/19	4	79.10	13	79.25	78.80	-9	22,644	-0.04%
2022/01/18	3	79.40	2	79.40	79.40	1	22,617	0.00%
2022/01/17	24.2	78.85	4	79.58	78.90	20.2	22,492	0.09%
2022/01/14	25	80.23	9	80.68	80.40	16	22,259	0.07%
2022/01/13	5	80.80	13	81.06	81.60	-8	21,985	-0.04%
2022/01/12	16	79.76	40	79.92	80.00	-24	21,365	-0.11%
2022/01/11	6	78.93	29.3	79.59	79.90	-23.3	20,931	-0.11%
2022/01/10	3	75.70	1	76.20	76.40	2	19,839	0.01%
2022/01/07	2	76.10	10	75.90	75.70	-8	19,874	-0.04%
2022/01/06	3.9	75.55	0.7	75.90	75.90	3.2	19,670	0.02%
2022/01/05	1	75.40	0	75.70	75.70	1	19,602	0.00%
2022/01/04	11	75.35	1	75.40	75.30	10	19,658	0.05%
2022/01/03	13.2	75.61	10	75.50	75.30	3.2	19,625	0.02%
2021/12/30	3.2	76.43	4	76.40	76.30	-0.8	19,745	0.00%
2021/12/29	1.1	76.58	11.3	76.45	76.60	-10.2	19,899	-0.05%
2021/12/28	2	75.80	0.3	75.50	75.90	1.7	19,971	0.01%
2021/12/27	1.2	75.30	1	75.40	75.20	0.2	20,035	0.00%
2021/12/24	34	75.01	1	75.10	75.20	33	20,450	0.16%
2021/12/23	2.2	74.51	0	0.00	74.80	2.2	20,499	0.01%
2021/12/22	8	74.61	0	0.00	74.40	8	20,660	0.04%
2021/12/21	0.1	75.00	0	0.00	74.80	0.1	20,663	0.00%
2021/12/20	1	74.00	4	74.50	74.10	-3	20,665	-0.01%
2021/12/17	6	74.83	36	75.00	74.30	-30	20,632	-0.15%
2021/12/16	7	74.65	0.2	75.00	74.90	6.8	19,329	0.04%
2021/12/15	6	74.70	0	0.00	74.60	6	19,813	0.03%
2021/12/14	4.3	74.90	14	74.91	74.90	-9.7	20,293	-0.05%
2021/12/13	5.2	75.94	2	76.50	75.70	3.2	20,323	0.02%
2021/12/10	0.1	76.10	2	76.10	75.90	-1.9	20,383	-0.01%
2021/12/09	0	0.00	5	75.94	76.00	-5	20,596	-0.02%
2021/12/08	1	75.30	2	75.70	76.00	-1	21,110	0.00%
2021/12/07	1	74.60	3	75.07	75.30	-2	20,922	-0.01%
2021/12/06	4	73.80	0	0.00	74.10	4	20,895	0.02%
2021/12/03	6	74.37	1	74.00	73.90	5	21,114	0.02%
2021/12/02	1.6	73.90	1	73.90	73.70	0.6	21,136	0.00%
2021/12/01	0	0.00	4	74.02	74.10	-4	21,743	-0.02%
2021/11/30	9.1	73.58	0	0.00	73.10	9.1	22,098	0.04%
2021/11/29	4	73.53	0	0.00	73.50	4	21,815	0.02%
2021/11/26	5.2	74.35	5	74.30	74.20	0.2	21,766	0.00%
2021/11/25	6	74.30	11.8	74.22	74.30	-5.8	21,798	-0.03%
2021/11/24	3	74.80	0	0.00	74.40	3	22,013	0.01%
2021/11/23	3.2	74.34	0	0.00	74.30	3.2	22,200	0.01%
2021/11/22	39	74.39	0	0.00	74.40	39	22,115	0.18%
2021/11/19	7	75.31	5.1	75.00	74.80	1.9	22,104	0.01%
2021/11/18	2	76.10	4.3	76.45	76.40	-2.3	22,093	-0.01%
2021/11/17	5.3	74.64	32.1	75.52	76.10	-26.8	22,097	-0.12%
2021/11/16	2.2	73.77	1	73.70	74.00	1.2	21,727	0.01%
2021/11/15	20	73.50	6	74.20	74.00	14	21,793	0.06%
2021/11/12	1.1	73.40	3	73.43	73.30	-1.9	21,758	-0.01%
2021/11/11	9.5	73.02	2	73.10	73.00	7.5	21,928	0.03%
2021/11/10	4.2	72.94	1	72.90	73.00	3.2	22,005	0.01%
2021/11/09	3.1	73.30	1	73.20	73.10	2.1	21,976	0.01%
2021/11/08	12	73.40	7.1	73.36	73.60	5	22,005	0.02%
2021/11/05	6	72.25	5	72.22	72.50	1	22,472	0.00%
2021/11/04	13	72.67	1.2	72.72	72.50	11.8	22,426	0.05%
2021/11/03	5.1	72.54	6.8	72.57	72.70	-1.7	22,518	-0.01%
2021/11/02	3.5	72.84	8	72.66	72.60	-4.5	22,465	-0.02%
2021/11/01	8.1	73.09	3	73.30	73.10	5.1	22,134	0.02%
2021/10/29	10.1	73.52	36	73.52	73.60	-26	21,917	-0.12%
2021/10/28	1	74.50	0	0.00	74.50	1	21,354	0.00%
2021/10/27	2.1	74.66	6	74.50	75.00	-3.9	21,533	-0.02%
2021/10/26	6	75.27	2	75.40	75.50	4	21,825	0.02%
2021/10/25	6	74.68	5	74.30	74.80	1	21,970	0.00%
2021/10/22	4.1	74.11	5	74.00	74.10	-0.9	22,412	0.00%
2021/10/20	0	75.00	0	0.00	74.30	0	23,928	0.00%
2021/10/19	0	75.40	0	0.00	74.80	0	24,513	0.00%
2021/10/18	2	75.25	0	0.00	75.10	2	25,018	0.01%
2021/10/15	5	74.90	3.2	75.40	75.10	1.9	25,417	0.01%
2021/10/14	0.1	75.00	7	74.60	74.40	-6.9	25,773	-0.03%
2021/10/13	0.2	74.70	1	74.20	74.50	-0.8	26,599	0.00%
2021/10/12	1	74.00	1	73.60	74.80	0	27,409	0.00%
2021/10/08	4	75.40	0	0.00	75.30	4	27,716	0.01%
2021/10/07	2.6	75.53	0	0.00	75.50	2.6	28,192	0.01%
2021/10/05	32.1	73.69	1	73.30	73.80	31.1	29,237	0.11%
2021/10/04	9.1	74.86	0	0.00	74.40	9.1	29,236	0.03%
2021/10/01	9.2	75.58	14	75.19	75.40	-4.8	29,267	-0.02%
2021/09/30	4	76.80	1	76.60	76.70	3	28,911	0.01%
2021/09/29	4	76.83	15.2	76.69	76.70	-11.2	28,935	-0.04%
2021/09/28	5	77.32	4	77.35	77.50	1	28,835	0.00%
2021/09/27	0	0.00	5.5	77.61	77.70	-5.5	28,897	-0.02%
2021/09/24	3.1	77.60	0	0.00	77.50	3.1	28,910	0.01%
2021/09/23	6.1	77.51	0	0.00	77.40	6.1	29,021	0.02%
2021/09/22	8.1	76.81	2	77.05	77.10	6.1	29,044	0.02%
2021/09/17	3.6	79.47	2	79.40	78.80	1.6	28,590	0.01%
2021/09/16	2.2	80.66	0	0.00	80.70	2.2	28,189	0.01%
2021/09/15	5.1	80.96	21	81.16	81.40	-15.9	28,051	-0.06%
2021/09/14	2.5	81.05	6	81.28	80.80	-3.6	27,943	-0.01%
2021/09/13	12.3	78.79	7.1	80.86	81.40	5.3	27,843	0.02%
2021/09/10	16	77.79	2	77.60	77.60	14	27,755	0.05%
2021/09/09	4.1	76.55	1	76.90	77.40	3.1	28,035	0.01%
2021/09/08	18	77.34	10	77.50	77.40	8	27,917	0.03%
2021/09/07	5	77.68	10.7	78.23	78.10	-5.7	27,716	-0.02%
2021/09/06	26.8	77.68	20	78.19	77.20	6.8	27,656	0.02%
2021/09/03	2	83.50	1.2	84.66	84.80	0.9	27,059	0.00%
2021/09/02	2.3	83.48	1	83.00	82.70	1.3	26,702	0.00%
2021/09/01	2.2	85.07	0.1	85.00	84.20	2.1	26,371	0.01%
2021/08/31	0.2	83.90	4	84.50	85.00	-3.9	26,181	-0.01%
2021/08/30	1	83.80	21	84.52	84.80	-20	25,889	-0.08%
2021/08/27	1	81.70	15	83.28	83.50	-14	25,694	-0.05%
2021/08/26	4	80.93	4	80.63	81.30	0	25,664	0.00%
2021/08/25	9.1	80.30	5	80.56	80.80	4.1	25,798	0.02%
2021/08/24	2.2	79.47	5	79.54	80.40	-2.9	25,725	-0.01%
2021/08/23	0	0.00	7	79.03	79.00	-7	25,584	-0.03%
2021/08/20	8	77.00	0.2	76.36	76.50	7.8	25,472	0.03%
2021/08/19	2.1	77.25	0	0.00	77.00	2.1	26,040	0.01%
2021/08/18	1.1	77.42	0	0.00	78.00	1.1	25,902	0.00%
2021/08/17	2	77.30	3	77.67	78.20	-1	26,016	0.00%
2021/08/16	2	77.00	0	0.00	76.50	2	25,957	0.01%
2021/08/13	10	78.08	1	78.20	78.10	9	26,571	0.03%
2021/08/12	5	78.80	3	78.80	78.80	2	26,794	0.01%
2021/08/11	4	77.85	22	78.85	79.20	-18	27,129	-0.07%
2021/08/10	6	76.35	7	76.27	76.00	-1	27,455	0.00%
2021/08/09	3	75.60	1	75.60	76.10	2	28,302	0.01%
2021/08/06	1	75.90	1	76.40	76.00	0	28,733	0.00%
2021/08/05	1	76.10	5	76.20	76.30	-4	29,698	-0.01%
2021/08/04	1.1	76.01	0.1	76.40	76.30	1	31,868	0.00%
2021/08/03	0.1	76.20	0	0.00	76.40	0.1	33,264	0.00%
2021/08/02	3.2	75.10	14.3	74.59	76.50	-11.1	34,382	-0.03%
2021/07/30	5.1	75.02	10	75.10	75.00	-5	34,549	-0.01%
2021/07/29	10	75.70	5	76.16	75.80	5	34,671	0.01%
2021/07/28	9.4	74.90	2.2	75.12	75.60	7.2	35,189	0.02%
2021/07/27	25.2	77.12	17	76.28	76.40	8.2	35,754	0.02%
2021/07/26	105.3	81.55	1	82.40	78.50	104.3	36,651	0.28%	大買/鉅額交易
2021/07/23	29.3	84.27	5	84.48	85.00	24.3	35,783	0.07%
2021/07/22	16	82.94	6	83.63	84.10	10	35,413	0.03%
2021/07/21	11	82.47	11	81.89	81.80	0	35,067	0.00%
2021/07/20	9.1	81.89	1	81.60	81.50	8.1	35,157	0.02%
2021/07/19	41.1	83.52	114	84.50	83.00	-73	34,832	-0.21%	大賣/
2021/07/16	5.1	82.33	7	82.23	82.90	-2	34,503	-0.01%
2021/07/15	12	79.70	14.4	79.54	79.50	-2.4	33,951	-0.01%
2021/07/14	26	77.23	34	77.63	78.10	-8	33,901	-0.02%
2021/07/13	3	77.13	7	77.00	76.20	-4	33,916	-0.01%
2021/07/12	11	77.08	7	77.79	76.10	4	33,786	0.01%
2021/07/09	2.1	74.40	0	0.00	74.20	2.1	33,694	0.01%
2021/07/08	0	0.00	3	74.93	74.80	-3	33,692	-0.01%
2021/07/07	0	0.00	10	73.90	74.00	-10	33,896	-0.03%
2021/07/06	0	74.00	0	0.00	73.70	0	34,220	0.00%
2021/07/05	0	0.00	1	73.90	73.90	-1	34,315	0.00%
2021/07/02	9	73.13	1	73.30	72.90	8	34,431	0.02%
2021/07/01	10.1	73.50	0	0.00	73.40	10.1	34,570	0.03%
2021/06/30	11	73.66	0	0.00	73.90	11	34,764	0.03%
2021/06/29	11.1	72.41	15.2	72.47	72.60	-4.2	35,045	-0.01%
2021/06/28	30	73.30	2	73.10	73.20	28	35,424	0.08%
2021/06/25	31	72.63	39	73.00	72.90	-8	35,800	-0.02%
2021/06/24	0.1	71.90	1	72.00	71.90	-0.9	35,812	0.00%
2021/06/23	41	71.11	10	71.20	71.80	31	36,140	0.09%
2021/06/22	20	70.30	2	70.70	70.70	18	36,335	0.05%
2021/06/21	13	69.89	7	70.19	70.00	6	36,352	0.02%
2021/06/18	4.2	71.66	5.5	71.59	71.30	-1.3	36,089	0.00%
2021/06/17	3	72.30	5	72.10	72.30	-2	35,879	-0.01%
2021/06/16	1	72.70	2	72.65	72.60	-1	36,428	0.00%
2021/06/15	7	73.00	5	73.00	73.00	2	36,476	0.01%
2021/06/11	0	0.00	1	74.20	73.80	-1	36,693	0.00%
2021/06/10	8	73.41	12	73.59	73.80	-4	36,729	-0.01%
2021/06/07	0	0.00	9	72.83	73.20	-9	38,854	-0.02%
2021/06/04	1	73.00	0	0.00	72.90	1	39,203	0.00%
2021/06/03	5.1	73.80	0	0.00	73.60	5.1	39,914	0.01%
2021/06/02	1	73.50	13.1	74.01	74.50	-12.1	40,087	-0.03%
2021/06/01	1	72.60	4	72.53	73.00	-3	39,920	-0.01%
2021/05/31	4	72.20	4	72.33	72.30	0	40,115	0.00%
2021/05/28	2	71.45	13	72.01	72.00	-11	40,194	-0.03%
2021/05/27	2	70.50	5.1	70.72	71.60	-3.1	40,267	-0.01%
2021/05/26	2	71.60	7	71.40	71.60	-5	40,456	-0.01%
2021/05/25	4	72.13	2	72.00	71.90	2	41,177	0.00%
2021/05/24	4.1	71.41	4.3	71.90	72.00	-0.2	41,309	0.00%
2021/05/21	6.1	72.81	8	73.46	72.00	-2	41,400	0.00%
2021/05/20	2.1	70.02	4	70.43	70.20	-1.9	40,820	0.00%
2021/05/19	17	70.94	13	71.25	70.60	4	40,702	0.01%
2021/05/18	10	69.74	24	70.50	71.40	-14	40,660	-0.03%
2021/05/17	64.5	66.24	17	66.30	65.60	47.5	40,601	0.12%
2021/05/14	41.5	69.68	8	69.58	69.60	33.5	39,774	0.08%
2021/05/13	12.1	69.49	7	68.96	68.60	5.1	39,246	0.01%
2021/05/12	37.2	70.36	24	68.90	70.00	13.2	38,421	0.03%
2021/05/11	18.4	75.71	12	76.63	74.80	6.4	36,694	0.02%
2021/05/10	12	76.52	28	74.85	76.60	-16	35,260	-0.05%
2021/05/07	0	0.00	20.3	70.44	70.80	-20.3	34,384	-0.06%
2021/05/06	20.1	69.67	51	69.70	69.60	-30.9	34,193	-0.09%
2021/05/05	98	69.36	45	69.79	69.50	53	33,736	0.16%
2021/05/04	24.3	68.26	74	67.21	67.40	-49.7	33,156	-0.15%
2021/05/03	102.1	70.11	15	69.82	68.80	87.1	32,463	0.27%	大買/
2021/04/29	6.1	64.23	0	0.00	64.20	6.1	31,048	0.02%
2021/04/28	2.2	64.77	0.6	65.40	65.10	1.6	30,854	0.01%
2021/04/27	2.1	64.02	6	63.87	64.90	-3.9	30,724	-0.01%
2021/04/26	1.5	62.17	22.1	64.03	64.10	-20.6	30,536	-0.07%
2021/04/23	5	61.60	5	61.30	61.30	0	30,234	0.00%
2021/04/22	1.1	61.87	10	61.70	61.10	-8.9	30,326	-0.03%
2021/04/20	6	62.25	0.5	62.00	61.80	5.5	30,043	0.02%
2021/04/19	7	61.17	24.2	61.32	61.80	-17.2	30,178	-0.06%
2021/04/16	16.2	59.70	12.4	59.37	60.00	3.8	30,110	0.01%
2021/04/15	2.2	59.87	16	58.97	60.00	-13.8	30,284	-0.05%
2021/04/14	6.6	57.17	11	57.10	57.10	-4.4	29,598	-0.01%
2021/04/13	10	57.90	8	57.85	57.80	2	29,559	0.01%
2021/04/12	15	57.63	22	57.50	58.00	-7	29,197	-0.02%
2021/04/09	21.5	56.50	5	56.50	56.40	16.5	28,971	0.06%
2021/04/08	5	56.98	1	56.90	56.90	4	28,985	0.01%
2021/04/07	9	57.06	9	57.06	57.50	0	29,180	0.00%
2021/04/06	14	57.54	2	57.50	57.30	12	28,913	0.04%
2021/04/01	59	57.70	15.3	57.73	57.80	43.8	28,624	0.15%
2021/03/31	4	56.80	12	56.89	56.80	-8	28,086	-0.03%
2021/03/30	0	0.00	19.5	56.34	56.80	-19.5	27,757	-0.07%
2021/03/29	4	55.80	12	55.80	55.90	-8	27,361	-0.03%
2021/03/26	3	55.57	5.4	55.61	55.50	-2.4	27,328	-0.01%
2021/03/25	8	55.14	2	55.05	55.30	6	27,357	0.02%
2021/03/24	2.1	54.70	11	54.53	54.40	-9	27,212	-0.03%
2021/03/23	10	54.70	6	54.62	54.50	4	27,030	0.01%
2021/03/22	2.1	53.76	0	0.00	53.90	2.1	26,920	0.01%
2021/03/19	9	53.62	0	0.00	53.70	9	27,234	0.03%
2021/03/18	25	54.89	0	0.00	54.40	25	26,995	0.09%
2021/03/17	12	54.58	10	54.70	54.50	2	27,457	0.01%
2021/03/16	1	55.40	12	55.40	55.40	-11	27,420	-0.04%
2021/03/15	5	55.50	2	55.65	55.50	3	27,388	0.01%
2021/03/12	8.1	54.83	10	54.90	54.90	-1.9	27,099	-0.01%
2021/03/11	32	56.01	84	56.18	55.40	-52	26,922	-0.19%
2021/03/10	2	53.60	12	53.68	54.00	-10	25,773	-0.04%
2021/03/09	2	53.50	8	53.58	53.70	-6	25,454	-0.02%
2021/03/08	13	52.43	7	52.20	52.10	6	24,877	0.02%
2021/03/05	3	50.70	0	0.00	50.80	3	24,534	0.01%
2021/03/04	11	50.45	0	0.00	50.60	11	25,238	0.04%
2021/03/03	0	0.00	4	51.05	51.00	-4	25,089	-0.02%
2021/03/02	9	50.88	10	50.80	50.10	-1	24,982	0.00%
2021/02/26	30	50.56	11	51.55	49.90	19	24,694	0.08%
2021/02/25	4	51.68	14	51.73	51.70	-10	23,847	-0.04%
2021/02/24	0	0.00	11	49.95	50.00	-11	23,128	-0.05%
2021/02/23	13	49.83	0	0.00	49.75	13	22,937	0.06%
2021/02/22	10	49.20	0	0.00	48.95	10	22,702	0.04%
2021/02/19	1	49.05	5	49.30	49.10	-4	22,644	-0.02%
2021/02/18	1	49.55	4	49.33	49.20	-3	22,724	-0.01%
2021/02/17	0	0.00	19	48.77	48.90	-19	22,516	-0.08%
2021/02/05	1	47.05	1	47.05	46.90	0	21,815	0.00%
2021/02/03	2	47.10	0	0.00	47.60	2	22,835	0.01%
2021/02/02	3	47.25	53	47.14	47.25	-50	22,979	-0.22%
2021/02/01	2	45.95	10	45.95	45.95	-8	22,665	-0.04%
2021/01/29	11	46.05	0	0.00	45.55	11	22,644	0.05%
2021/01/28	8	46.10	10	46.05	46.20	-2	22,410	-0.01%
2021/01/27	10	46.85	12	46.80	46.80	-2	22,191	-0.01%
2021/01/26	0.4	46.60	20	46.65	46.50	-19.6	22,119	-0.09%
2021/01/25	0	0.00	4	47.53	47.40	-4	21,928	-0.02%
2021/01/22	6	46.33	1	46.55	46.25	5	21,726	0.02%
2021/01/21	6	46.29	0	0.00	46.20	6	21,634	0.03%
2021/01/20	27	46.59	0	0.00	46.20	27	21,583	0.13%
2021/01/19	20	47.40	5	47.37	47.25	15	21,378	0.07%
2021/01/18	3	46.65	1	46.85	46.95	2	21,305	0.01%
2021/01/15	2	48.00	27	48.09	47.60	-25	21,046	-0.12%
2021/01/14	7	48.19	3	48.50	48.45	4	20,910	0.02%
2021/01/13	2	48.28	14.1	48.19	48.30	-12.1	20,703	-0.06%
2021/01/12	12	47.75	13	48.13	47.75	-1	20,349	0.00%
2021/01/11	30.1	47.26	4.2	48.04	47.40	25.9	19,832	0.13%
2021/01/08	4	47.48	58	47.21	47.45	-54	19,420	-0.28%
2021/01/07	16	46.13	0	0.00	46.20	16	18,928	0.08%
2021/01/06	6.3	46.03	7	45.75	45.60	-0.7	18,827	0.00%
2021/01/05	3	45.97	1	46.35	46.35	2	18,643	0.01%
2021/01/04	12	46.23	0.1	46.40	46.25	11.9	18,599	0.06%
2020/12/31	7.2	46.50	0	0.00	46.75	7.2	18,506	0.04%
2020/12/30	5	45.50	18	46.61	46.90	-13	18,315	-0.07%
2020/12/29	2	45.55	15.1	45.50	45.50	-13.1	17,978	-0.07%
2020/12/28	1.3	45.42	0	0.00	45.55	1.3	18,096	0.01%
2020/12/25	2.2	45.51	0	0.00	45.50	2.2	18,122	0.01%
2020/12/24	11.1	45.68	0	0.00	45.55	11.1	18,141	0.06%
2020/12/23	1	44.50	0	0.00	44.80	1	17,948	0.01%
2020/12/22	11	45.21	15	45.15	44.90	-4	17,960	-0.02%
2020/12/21	16.1	45.24	0	0.00	45.50	16.1	18,211	0.09%
2020/12/18	0	0.00	15	46.10	46.00	-15	18,064	-0.08%
2020/12/17	3	46.25	0	0.00	46.20	3	17,979	0.02%
2020/12/16	1	46.35	1	46.30	46.35	0	18,050	0.00%
2020/12/15	17	45.74	10	46.55	45.85	7	18,040	0.04%
2020/12/14	25	47.18	8	47.38	47.30	17	17,640	0.10%
2020/12/11	2	47.15	5	47.16	47.20	-3	17,326	-0.02%
2020/12/10	5	45.10	15	45.58	45.65	-10	16,697	-0.06%
2020/12/09	3	44.90	2.1	44.85	45.10	0.9	16,532	0.01%
2020/12/07	0	0.00	18	45.25	45.60	-18	16,494	-0.11%
2020/12/04	0	0.00	5	44.40	45.15	-5	16,320	-0.03%
2020/12/03	1	44.35	0	0.00	44.45	1	16,105	0.01%
2020/12/01	5	44.70	0	0.00	44.80	5	15,675	0.03%
2020/11/30	6	44.97	15	45.20	44.30	-9	15,570	-0.06%
2020/11/27	27	45.50	3	45.73	45.65	24	14,834	0.16%
2020/11/26	7	45.49	0	0.00	45.60	7	14,746	0.05%
2020/11/25	19	45.17	1	45.05	45.15	18	14,672	0.12%
2020/11/24	0	0.00	10	45.30	44.95	-10	14,637	-0.07%
2020/11/23	11	45.33	0.7	45.40	45.50	10.3	14,581	0.07%
2020/11/20	4	44.59	7	44.49	44.90	-3	14,590	-0.02%
2020/11/19	0	0.00	1	45.35	45.25	-1	14,975	-0.01%
2020/11/17	2	45.40	2	45.60	45.55	0	14,877	0.00%
2020/11/16	12	45.73	2	45.93	45.55	10	14,813	0.07%
2020/11/13	1	45.30	2	45.15	45.30	-1	14,784	-0.01%
2020/11/12	20	44.90	3	44.93	45.20	17	14,647	0.12%
2020/11/11	13	45.03	10	45.15	45.55	3	14,376	0.02%
2020/11/10	0	0.00	22	43.40	43.60	-22	13,554	-0.16%
2020/11/09	11	42.29	8	42.60	42.70	3	13,328	0.02%
2020/11/04	0	0.00	0.4	41.65	41.65	-0.4	13,527	0.00%
2020/11/03	0	0.00	1	41.60	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	5	41.37	41.45	-5	13,664	-0.04%
2020/10/30	21	40.55	0	0.00	40.70	21	13,672	0.15%
2020/10/29	7	40.75	0	0.00	40.75	7	13,549	0.05%
2020/10/28	1	41.20	1	41.35	41.35	0	13,517	0.00%
2020/10/27	2	41.45	0	0.00	41.30	2	13,626	0.01%
2020/10/26	0	0.00	6	41.70	41.70	-6	13,648	-0.04%
2020/10/23	1	41.40	0	0.00	41.40	1	13,717	0.01%
2020/10/22	1	41.50	0	0.00	41.50	1	13,769	0.01%
2020/10/19	5	41.45	0	0.00	41.45	5	13,652	0.04%
2020/10/15	4	41.38	0	0.00	41.30	4	13,830	0.03%
2020/10/14	0	0.00	6	41.79	41.80	-6	13,725	-0.04%
2020/10/13	6	41.46	21	41.58	41.45	-15	13,582	-0.11%
2020/10/06	12	41.45	1	41.50	41.50	11	13,534	0.08%
2020/10/05	2	41.38	0	0.00	41.20	2	13,460	0.01%
2020/09/30	0.2	41.80	1	41.90	41.90	-0.8	13,544	-0.01%
2020/09/29	10	41.55	2	41.63	41.65	8	13,566	0.06%
2020/09/28	0	0.00	1	41.30	41.30	-1	13,654	-0.01%
2020/09/24	11	40.77	0	0.00	40.60	11	13,700	0.08%
2020/09/23	8	41.50	0	0.00	41.75	8	13,275	0.06%
2020/09/22	7	41.92	0	0.00	41.90	7	13,140	0.05%
2020/09/21	6	42.54	0	0.00	42.40	6	13,295	0.05%
2020/09/18	3	43.02	0	0.00	42.85	3	13,252	0.02%
2020/09/16	0	0.00	10	43.70	43.75	-10	13,096	-0.08%
2020/09/14	0	0.00	6	43.63	43.65	-6	13,087	-0.05%
2020/09/11	0	0.00	2	43.38	43.45	-2	13,010	-0.02%
2020/09/10	1	42.30	17	42.93	43.05	-16	12,965	-0.12%
2020/09/09	3	41.85	1	41.85	42.25	2	12,854	0.02%
2020/09/08	1	42.45	2	42.45	42.50	-1	12,825	-0.01%
2020/09/07	2	42.40	0	0.00	42.45	2	12,905	0.02%
2020/09/04	5	42.25	1	42.40	42.45	4	13,169	0.03%
2020/09/03	0	0.00	7	42.92	42.75	-7	13,311	-0.05%
2020/09/02	13	42.43	0	42.30	42.20	13	13,346	0.10%
2020/09/01	1	42.60	0	0.00	42.80	1	13,346	0.01%
2020/08/31	7	42.77	0	0.00	42.80	7	13,272	0.05%
2020/08/27	7	43.00	0	0.00	43.10	7	13,266	0.05%
2020/08/26	1	43.70	0	0.00	43.40	1	13,235	0.01%
2020/08/25	8	42.40	31	42.99	43.40	-23	13,156	-0.17%
2020/08/24	5	41.75	0	0.00	41.70	5	12,833	0.04%
2020/08/21	102	41.63	0	0.00	41.80	102	12,897	0.79%	大買/鉅額交易
2020/08/20	5	41.83	0	0.00	41.40	5	12,766	0.04%
2020/08/19	0	0.00	5	43.17	42.75	-5	12,709	-0.04%
2020/08/18	0	0.00	35	42.40	42.55	-35	12,493	-0.28%
2020/08/17	0	0.00	1	42.50	42.50	-1	12,560	-0.01%
2020/08/14	0	0.00	1	41.75	41.85	-1	12,580	-0.01%
2020/08/12	5	41.80	10	41.85	41.85	-5	12,773	-0.04%
2020/08/11	23	42.00	2	42.00	41.75	21	12,660	0.17%
2020/08/10	27	41.60	0	0.00	41.75	27	12,546	0.22%
2020/08/07	79	41.20	0	0.00	41.15	79	12,544	0.63%
2020/08/03	13	41.50	0	0.00	41.25	13	12,627	0.10%
2020/07/31	10	42.00	0	0.00	41.75	10	12,603	0.08%
2020/07/29	2	42.25	0	0.00	41.80	2	12,418	0.02%
2020/07/28	0	0.00	10	41.75	41.70	-10	12,617	-0.08%
2020/07/24	0	0.00	1.2	42.14	42.00	-1.2	12,880	-0.01%
2020/07/21	3	42.50	0	0.00	42.50	3	12,846	0.02%
2020/07/16	4	42.80	0	0.00	42.85	4	13,060	0.03%
2020/07/14	0	0.00	1	42.90	42.70	-1	13,170	-0.01%
2020/07/10	0	0.00	6	42.45	42.40	-6	13,490	-0.04%
2020/07/09	0.5	42.85	0	0.00	42.80	0.5	13,702	0.00%
2020/07/02	3	42.10	0	0.00	42.10	3	14,007	0.02%
2020/06/30	0	0.00	2	43.90	43.90	-2	14,307	-0.01%
2020/06/17	10	44.15	2	44.05	44.30	8	15,019	0.05%
2020/06/15	7	43.31	3	43.17	43.10	4	16,095	0.02%
2020/06/12	3	42.95	0	0.00	43.25	3	16,407	0.02%
2020/06/10	0	0.00	7.1	44.54	44.60	-7.1	17,044	-0.04%
2020/06/09	0	0.00	14.1	44.09	44.00	-14.1	17,833	-0.08%
2020/06/08	0	0.00	3	43.65	43.85	-3	18,181	-0.02%
2020/06/03	0	0.00	4	43.50	43.55	-4	18,973	-0.02%
2020/06/01	0	0.00	2	42.83	42.50	-2	18,967	-0.01%
2020/05/29	1	41.75	0	0.00	42.40	1	18,961	0.01%
2020/05/28	0	0.00	1	42.50	42.05	-1	18,742	-0.01%
2020/05/27	0	0.00	2	42.60	42.65	-2	18,852	-0.01%
2020/05/26	0	0.00	1	42.60	42.45	-1	18,940	-0.01%
2020/05/25	0	0.00	2	41.00	41.70	-2	18,867	-0.01%
2020/05/22	1	41.75	2	42.10	41.70	-1	18,881	-0.01%
2020/05/21	2	42.25	2	42.40	42.70	0	18,910	0.00%
2020/05/20	0	0.00	5	42.15	42.25	-5	18,801	-0.03%
2020/05/19	0	0.00	3	41.92	42.00	-3	18,690	-0.02%
2020/05/18	3	41.10	0	0.00	41.20	3	18,448	0.02%
2020/05/15	0	0.00	6	41.05	41.15	-6	18,430	-0.03%
2020/05/14	0	0.00	20	40.60	40.55	-20	18,263	-0.11%
2020/05/13	1	40.95	1.3	41.15	40.95	-0.3	18,156	0.00%
2020/05/11	3	41.23	7	41.18	41.20	-4	18,225	-0.02%
2020/05/08	1	40.80	0	0.00	40.65	1	18,241	0.01%
2020/05/05	1	41.00	10	40.65	40.65	-9	18,380	-0.05%
2020/05/04	12	41.09	0	0.00	40.75	12	18,411	0.07%
2020/04/30	0	0.00	1	42.05	42.30	-1	18,225	-0.01%
2020/04/29	3	41.30	2	41.28	41.05	1	18,188	0.01%
2020/04/28	10	40.25	0	0.00	40.30	10	18,182	0.05%
2020/04/27	10	39.95	6	40.04	40.10	4	18,723	0.02%
2020/04/24	2	39.43	0	0.00	39.20	2	18,683	0.01%
2020/04/23	0	0.00	1	39.75	39.60	-1	18,723	-0.01%
2020/04/21	17.5	39.09	34	39.18	39.00	-16.5	18,670	-0.09%
2020/04/20	7	40.18	1	40.20	40.10	6	18,566	0.03%
2020/04/17	4	40.71	3	40.82	40.60	1	18,610	0.01%
2020/04/16	7	40.25	0	0.00	40.20	7	18,482	0.04%
2020/04/15	6	40.93	6	40.89	41.05	0	18,295	0.00%
2020/04/14	7	40.71	2	40.30	40.65	5	18,190	0.03%
2020/04/13	4	39.56	2	39.78	39.50	2	18,003	0.01%
2020/04/10	1	39.20	9	39.10	39.20	-8	17,881	-0.04%
2020/04/09	4	38.11	1	38.15	38.20	3	17,767	0.02%
2020/04/06	5	37.00	0	0.00	37.30	5	17,181	0.03%
2020/03/31	0	0.00	2	38.05	37.55	-2	16,767	-0.01%
2020/03/30	2	37.93	2	37.78	37.90	0	16,494	0.00%
2020/03/27	0	0.00	5	38.38	38.30	-5	16,359	-0.03%
2020/03/26	2	37.40	0	0.00	37.30	2	16,114	0.01%
2020/03/25	2	36.88	1	37.20	37.10	1	16,112	0.01%
2020/03/24	25	37.11	20	36.54	36.25	5	15,922	0.03%
2020/03/23	13	35.47	10	36.15	36.00	3	15,817	0.02%
2020/03/19	11	35.16	0	0.00	34.85	11	15,428	0.07%
2020/03/18	3	36.95	1	36.85	36.85	2	15,332	0.01%
2020/03/17	3	37.22	0	0.00	37.35	3	15,127	0.02%
2020/03/16	5	38.35	25	38.31	38.05	-20	14,810	-0.14%
2020/03/13	14	38.08	2	37.65	39.65	12	14,425	0.08%
2020/03/12	4	40.89	6	41.95	40.50	-2	13,472	-0.01%
2020/03/11	1	42.45	0	0.00	42.15	1	13,056	0.01%
2020/03/10	1	42.60	2	42.40	42.35	-1	13,022	-0.01%
2020/03/09	10	42.64	0	0.00	42.35	10	12,848	0.08%
2020/03/06	4	44.25	0	0.00	44.20	4	12,372	0.03%
2020/03/04	2	44.00	0	0.00	44.45	2	12,451	0.02%
2020/03/03	15	44.16	0	0.00	44.15	15	12,548	0.12%
2020/03/02	0	0.00	1	43.75	43.95	-1	12,678	-0.01%
2020/02/27	0	0.00	5	44.53	44.45	-5	13,147	-0.04%
2020/02/25	12	44.91	0	0.00	44.95	12	13,301	0.09%
2020/02/24	1	45.00	0	0.00	45.00	1	13,338	0.01%
2020/02/19	1	46.30	0	0.00	46.35	1	13,295	0.01%
2020/02/17	6	45.70	10	45.75	45.95	-4	13,316	-0.03%
2020/02/13	6	46.05	0	0.00	46.05	6	13,428	0.04%
2020/02/12	0	0.00	1	46.40	46.35	-1	13,455	-0.01%
2020/02/07	2	45.25	0	0.00	45.40	2	14,026	0.01%
2020/02/05	0	0.00	10	44.65	45.40	-10	13,961	-0.07%
2020/02/03	1	44.00	0	0.00	44.15	1	13,979	0.01%
2020/01/30	3	45.10	0	0.00	45.00	3	13,719	0.02%
2020/01/17	0	0.00	3	46.97	47.15	-3	13,064	-0.02%
2020/01/16	1	46.75	0	0.00	46.90	1	12,986	0.01%
2020/01/14	0	0.00	2	46.85	47.00	-2	12,838	-0.02%
2020/01/13	10	46.50	0	0.00	46.80	10	12,734	0.08%
2020/01/08	11	46.00	0	0.00	45.80	11	12,623	0.09%
2020/01/07	1	46.15	0	0.00	46.30	1	12,548	0.01%
2020/01/03	0	0.00	12	46.63	46.75	-12	12,558	-0.10%
2019/12/27	0	0.00	8	46.60	46.75	-8	12,512	-0.06%
2019/12/26	3	46.47	0	0.00	46.50	3	12,435	0.02%
2019/12/23	1	46.40	0	0.00	46.65	1	12,613	0.01%
2019/12/20	0	0.00	3	46.80	46.75	-3	12,650	-0.02%
2019/12/19	0	0.00	2	46.75	46.75	-2	12,514	-0.02%
2019/12/18	0	0.00	2	46.55	46.75	-2	12,459	-0.02%
2019/12/16	0	0.00	7	46.97	46.60	-7	12,268	-0.06%
2019/12/13	3	46.95	12	46.58	47.15	-9	12,136	-0.07%
2019/12/12	0	0.00	2	46.10	46.05	-2	11,685	-0.02%
2019/12/11	2	46.05	4	45.95	45.95	-2	11,598	-0.02%
2019/12/09	0.2	45.35	1	45.35	45.45	-0.8	11,404	-0.01%
2019/12/06	2	45.25	0	0.00	45.45	2	11,572	0.02%
2019/12/05	5	45.22	0	0.00	45.50	5	11,663	0.04%
2019/12/03	2	44.80	4	44.70	44.90	-2	11,512	-0.02%
2019/11/29	15	44.90	4	45.05	44.80	11	11,431	0.10%
2019/11/28	4	45.39	5	45.40	45.40	-1	11,208	-0.01%
2019/11/27	1	45.80	65	45.75	45.85	-64	11,107	-0.58%
2019/11/26	1	46.00	0	0.00	46.00	1	10,945	0.01%
2019/11/25	0	0.00	28	45.84	46.10	-28	10,286	-0.27%
2019/11/21	2	44.98	0	0.00	45.05	2	10,041	0.02%
2019/11/19	3	45.35	3	45.35	45.55	0	9,880	0.00%
2019/11/15	11	45.20	0	0.00	45.30	11	9,898	0.11%
2019/11/14	1	45.30	0	0.00	45.10	1	9,986	0.01%
2019/11/12	2	45.60	0	0.00	45.55	2	10,259	0.02%
2019/11/11	10	45.15	10	45.20	45.20	0	10,222	0.00%
2019/11/07	6	45.51	3	45.92	45.50	3	10,148	0.03%
2019/11/06	0	0.00	5	45.80	45.85	-5	9,873	-0.05%
2019/11/05	10	45.15	0	0.00	44.95	10	9,380	0.11%
2019/10/31	10	44.80	5	44.70	44.55	5	9,553	0.05%
2019/10/30	0	0.00	10	45.30	45.45	-10	9,452	-0.11%
2019/10/25	0	0.00	50	45.46	45.50	-50	9,528	-0.52%
2019/10/24	0	0.00	11	45.28	45.55	-11	9,527	-0.12%
2019/10/23	0	0.00	0.3	45.10	45.20	-0.3	9,479	0.00%
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/16	0	0.00	1	45.15	45.25	-1	9,499	-0.01%
2019/10/14	0	0.00	21	44.74	44.80	-21	9,512	-0.22%
2019/10/09	5	44.60	0	0.00	43.90	5	9,473	0.05%
2019/10/07	0	0.00	6	44.03	44.00	-6	9,406	-0.06%
2019/10/04	1	43.90	0	0.00	44.00	1	9,453	0.01%
2019/10/03	10	44.10	0	0.00	44.10	10	9,476	0.11%
2019/10/02	5	44.70	0	0.00	44.75	5	9,489	0.05%
2019/09/27	5	44.60	0	0.00	44.55	5	9,708	0.05%
2019/09/25	1	44.45	10	44.50	44.40	-9	10,268	-0.09%
2019/09/23	0	0.00	10	44.75	44.85	-10	10,504	-0.10%
2019/09/20	0	0.00	5	45.15	45.15	-5	10,806	-0.05%
2019/09/18	2	45.45	1	45.55	45.60	1	10,735	0.01%
2019/09/17	0	0.00	4	45.21	45.55	-4	10,693	-0.04%
2019/09/16	0	0.00	1	45.30	45.30	-1	10,762	-0.01%
2019/09/11	0	0.00	10	44.95	44.95	-10	10,826	-0.09%
2019/09/10	0	0.00	11	45.04	44.90	-11	10,813	-0.10%
2019/09/09	0	0.00	4	44.25	44.55	-4	10,670	-0.04%
2019/09/06	0	0.00	2	44.00	44.00	-2	10,567	-0.02%
2019/09/05	2	43.90	0	0.00	43.95	2	10,660	0.02%
2019/08/30	1	43.40	0	0.00	43.65	1	10,756	0.01%
2019/08/29	1	43.15	0	0.00	43.15	1	10,797	0.01%
2019/08/22	0	0.00	3	43.10	43.10	-3	10,813	-0.03%
2019/08/16	3	43.30	5	43.35	43.15	-2	11,048	-0.02%
2019/08/15	1	41.95	0	0.00	41.90	1	10,942	0.01%
2019/08/13	1	42.35	2	42.40	42.30	-1	11,116	-0.01%
2019/08/08	2	41.95	0	0.00	41.90	2	11,569	0.02%
2019/08/06	5	41.95	20	41.65	41.70	-15	11,901	-0.13%
2019/08/05	3	42.02	0	0.00	42.00	3	11,942	0.03%
2019/08/01	6	42.90	0	0.00	42.90	6	12,024	0.05%
2019/07/30	0	0.00	1	43.55	43.50	-1	11,991	-0.01%
2019/07/26	4	43.58	0	0.00	43.50	4	12,256	0.03%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/22	5	43.80	0	0.00	43.60	5	12,563	0.04%
2019/07/19	0	0.00	11	43.73	43.50	-11	12,593	-0.09%
2019/07/18	11	43.49	0	0.00	43.45	11	12,590	0.09%
2019/07/17	10	43.50	0	0.00	43.50	10	12,580	0.08%
2019/07/16	0	0.00	1	43.90	44.00	-1	12,466	-0.01%
2019/07/15	0	0.00	4	43.93	43.85	-4	12,428	-0.03%
2019/07/11	21	44.15	0	0.00	44.20	21	12,840	0.16%
2019/07/09	5	44.00	0	0.00	44.05	5	13,055	0.04%
2019/07/08	0	44.25	0	0.00	44.20	0	13,061	0.00%
2019/07/05	6	44.32	0	0.00	44.30	6	13,178	0.05%
2019/07/04	0	44.50	0	0.00	44.35	0	13,236	0.00%
2019/07/03	1	46.00	6	46.00	46.10	-5	13,177	-0.04%
2019/07/02	0	0.00	25	46.22	46.25	-25	13,031	-0.19%
2019/06/27	0	0.00	16	45.94	45.80	-16	12,572	-0.13%
2019/06/26	0	0.00	2	45.13	45.40	-2	12,505	-0.02%
2019/06/25	0	0.00	3	45.00	44.90	-3	12,469	-0.02%
2019/06/24	0	44.90	0	0.00	44.90	0	12,607	0.00%
2019/06/20	1	44.70	0	0.00	44.65	1	12,612	0.01%
2019/06/19	3	44.67	1	44.60	44.80	2	12,755	0.02%
2019/06/18	3	44.35	10	44.20	44.50	-7	12,656	-0.06%
2019/06/17	2	44.00	10	44.12	44.10	-8	12,868	-0.06%
2019/06/13	6	43.73	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	10	44.28	0	0.00	44.45	10	13,372	0.07%
2019/06/10	0	0.00	1	44.10	44.15	-1	13,370	-0.01%
2019/06/05	0	0.00	4	43.30	43.10	-4	13,478	-0.03%
2019/06/03	0	43.70	0	0.00	43.65	0	13,451	0.00%
2019/05/31	0	43.35	0	0.00	43.25	0	13,432	0.00%
2019/05/30	0	42.95	5	42.65	42.60	-5	13,379	-0.04%
2019/05/29	2	42.40	3	42.38	42.45	-1	13,576	-0.01%
2019/05/28	0	42.40	0	0.00	42.30	0	13,740	0.00%
2019/05/27	5	42.05	1	42.15	42.30	4	13,665	0.03%
2019/05/24	13	42.10	0	0.00	42.00	13	13,806	0.09%
2019/05/22	1	42.55	0	0.00	42.50	1	13,835	0.01%
2019/05/21	1	43.01	11	42.64	43.05	-10	13,864	-0.07%
2019/05/20	12	42.12	5	42.01	41.90	7	13,733	0.05%
2019/05/17	10	42.08	2	41.75	41.90	8	13,636	0.06%
2019/05/16	15	42.13	2	42.65	42.00	13	13,498	0.10%
2019/05/15	25	43.32	0	0.00	43.25	25	13,362	0.19%
2019/05/14	12	43.29	0	0.00	43.15	12	13,373	0.09%
2019/05/13	16	44.01	3	43.83	43.80	13	13,270	0.10%
2019/05/10	2	44.90	0	0.00	44.60	2	13,345	0.01%
2019/05/09	2	45.00	2	44.70	44.60	0	13,436	0.00%
2019/05/08	5	45.15	2	45.15	45.05	3	13,438	0.02%
2019/05/07	0	45.50	0	0.00	45.40	0	13,491	0.00%
2019/05/06	4	45.65	0	0.00	45.60	4	13,686	0.03%
2019/05/03	0	46.25	1	46.10	46.15	-1	13,628	-0.01%
2019/05/02	8	46.10	0	0.00	46.40	8	13,506	0.06%
2019/04/30	0	0.00	5	45.75	45.60	-5	13,422	-0.04%
2019/04/29	10	45.70	0	0.00	45.70	10	13,422	0.07%
2019/04/25	0	45.25	0	0.00	45.20	0	13,629	0.00%
2019/04/24	0	0.00	10	45.30	45.40	-10	13,919	-0.07%
2019/04/19	10	45.15	8	45.23	45.20	2	14,744	0.01%
2019/04/18	20	44.86	16	44.83	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	45.18	0	0.00	45.30	2	14,477	0.01%
2019/04/15	0	45.70	0	0.00	45.70	0	14,346	0.00%
2019/04/12	0	45.70	0	0.00	45.70	0	14,335	0.00%
2019/04/09	0	0.00	1	45.80	45.75	-1	14,189	-0.01%
2019/04/08	12	45.37	0	0.00	45.35	12	14,074	0.09%
2019/04/02	0	0.00	10	46.00	46.00	-10	13,773	-0.07%
2019/04/01	0	0.00	1	45.90	45.60	-1	13,728	-0.01%
2019/03/29	0	0.00	1	45.60	46.00	-1	13,562	-0.01%
2019/03/28	2	44.95	0	0.00	45.10	2	13,404	0.02%
2019/03/27	2	45.00	0	0.00	44.95	2	13,331	0.02%
2019/03/25	2	45.70	0	0.00	45.55	2	13,349	0.01%
2019/03/22	3	46.60	0	0.00	46.40	3	13,166	0.02%
2019/03/21	0	0.00	2	46.75	46.90	-2	13,054	-0.02%
2019/03/18	0	0.00	2	45.90	46.00	-2	12,664	-0.02%
2019/03/15	1	45.30	0	0.00	45.25	1	12,582	0.01%
2019/03/14	9	45.44	9	45.42	45.25	0	12,452	0.00%
2019/03/13	1	45.30	0	0.00	45.25	1	12,434	0.01%
2019/03/12	1	45.15	0	0.00	45.00	1	12,423	0.01%
2019/03/11	1	44.51	0	0.00	44.50	1	12,436	0.01%
2019/03/07	0.3	45.20	0	0.00	45.10	0.3	12,623	0.00%
2019/03/06	1	45.20	0	0.00	45.15	1	12,732	0.01%
2019/03/05	2	45.20	0	0.00	45.10	2	12,846	0.02%
2019/03/04	1	45.00	0	0.00	45.15	1	12,921	0.01%
2019/02/26	11	45.46	3	45.58	45.45	8	12,558	0.06%
2019/02/25	1	45.20	0	0.00	45.30	1	12,239	0.01%
2019/02/22	24	44.94	0	0.00	45.00	24	12,147	0.20%
2019/02/21	25	45.09	0	0.00	45.10	25	12,083	0.21%
2019/02/15	4	44.45	0	0.00	44.40	4	11,767	0.03%
2019/02/12	3	44.32	0	0.00	44.30	3	11,447	0.03%
2019/02/11	0.5	44.45	1	44.70	44.15	-0.5	11,317	0.00%
2019/01/30	3	44.55	0	0.00	44.55	3	11,181	0.03%
2019/01/28	3	44.50	0	0.00	44.60	3	10,954	0.03%
2019/01/25	3	44.00	0	0.00	44.00	3	10,827	0.03%
2019/01/21	10	44.43	0	0.00	44.30	10	10,736	0.09%
2019/01/18	0.4	44.30	6	43.99	44.15	-5.6	10,904	-0.05%
2019/01/17	0	44.30	0	0.00	44.05	0	11,002	0.00%
2019/01/16	1	44.10	5	44.00	44.00	-4	10,922	-0.04%
2019/01/15	1	44.70	0	0.00	44.60	1	10,614	0.01%
2019/01/11	1	45.95	0	0.00	45.95	1	10,140	0.01%
2019/01/09	0	46.95	0	0.00	47.05	0	10,011	0.00%
2019/01/08	10	45.88	0	0.00	45.70	10	9,975	0.10%
2019/01/07	5	46.00	0	0.00	45.95	5	10,273	0.05%
2019/01/04	0	45.70	0	0.00	45.30	0	10,445	0.00%
2019/01/03	5	45.75	0	0.00	45.80	5	10,903	0.05%
2018/12/22	0.3	47.15	0	0.00	47.05	0.3	12,082	0.00%
2018/12/21	0	0.00	2	46.95	47.30	-2	12,410	-0.02%
2018/12/20	1	47.00	1	47.00	47.05	0	12,555	0.00%
2018/12/18	1	47.11	0	0.00	47.05	1	12,666	0.01%
2018/12/14	1	47.50	0	0.00	47.45	1	13,129	0.01%
2018/12/11	5	47.27	0	0.00	47.25	5	13,061	0.04%
2018/12/10	5	47.50	0	0.00	47.50	5	12,977	0.04%
2018/12/07	2	47.90	0	0.00	48.00	2	12,947	0.02%
2018/12/06	12	47.98	1	48.00	48.00	11	12,897	0.09%
2018/12/05	6	48.36	0	0.00	48.35	6	12,874	0.05%
2018/12/04	1	48.55	0	0.00	48.75	1	12,872	0.01%
2018/12/03	0	0.00	5	49.00	49.15	-5	12,840	-0.04%
2018/11/30	2	48.80	0	0.00	48.80	2	12,724	0.02%
2018/11/29	4	48.69	0	0.00	48.60	4	12,537	0.03%
2018/11/27	1	49.11	0	0.00	49.10	1	12,281	0.01%
2018/11/23	0	0.00	1	50.20	50.10	-1	12,218	-0.01%
2018/11/22	1	50.70	0	0.00	50.80	1	12,229	0.01%
2018/11/21	0	50.40	0	0.00	50.70	0	12,268	0.00%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/15	0	50.70	0	0.00	51.10	0	12,432	0.00%
2018/11/14	0	0.00	1	51.00	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	1	51.00	51.00	-1	12,510	-0.01%
2018/11/12	0	50.60	3	50.97	50.90	-3	12,588	-0.02%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/07	0	0.00	1	50.10	50.30	-1	12,670	-0.01%
2018/11/05	0	49.20	0	0.00	49.20	0	12,683	0.00%
2018/11/01	0	48.40	0	0.00	48.30	0	12,704	0.00%
2018/10/31	0	0.00	2	48.10	48.45	-2	12,664	-0.02%
2018/10/30	5	47.50	0	0.00	47.50	5	12,580	0.04%
2018/10/29	0	47.00	2	47.00	46.90	-2	12,550	-0.02%
2018/10/26	2	47.10	0	0.00	47.10	2	12,485	0.02%
2018/10/25	1	48.40	0	0.00	48.00	1	12,226	0.01%
2018/10/24	1	49.10	0	0.00	49.15	1	12,250	0.01%
2018/10/23	2	49.48	0	0.00	49.55	2	12,184	0.02%
2018/10/19	0	0.00	10	50.00	50.20	-10	12,270	-0.08%
2018/10/17	1	49.85	0	0.00	49.75	1	12,384	0.01%
2018/10/16	3	49.77	0	0.00	49.70	3	12,337	0.02%
2018/10/15	0	0.00	1	50.10	49.95	-1	12,269	-0.01%
2018/10/12	1	50.10	0	0.00	50.10	1	12,013	0.01%
2018/10/11	3	49.90	2	50.00	49.65	1	11,865	0.01%
2018/10/08	0	0.00	1	51.40	51.60	-1	11,184	-0.01%
2018/10/04	0	0.00	1	51.30	51.60	-1	10,810	-0.01%
2018/10/03	1	51.90	0	0.00	51.80	1	10,746	0.01%
2018/10/01	0	0.00	5	52.28	52.50	-5	10,512	-0.05%
2018/09/28	2	51.35	1	51.50	51.80	1	10,484	0.01%
2018/09/27	0	0.00	1	51.50	51.90	-1	10,330	-0.01%
2018/09/26	2	51.00	0	0.00	51.00	2	10,162	0.02%
2018/09/25	2	51.20	8	51.44	51.10	-6	10,326	-0.06%
2018/09/20	0	0.00	1	50.60	50.40	-1	9,862	-0.01%
2018/09/17	1	50.00	0	0.00	50.00	1	10,140	0.01%
2018/09/14	0	0.00	3	50.33	50.10	-3	10,481	-0.03%
2018/09/13	0	0.00	2	50.00	49.90	-2	10,634	-0.02%
2018/09/12	0	0.00	13	49.78	49.70	-13	10,843	-0.12%
2018/09/10	1	49.40	1	49.50	49.40	0	11,238	0.00%
2018/09/07	2	49.80	0	0.00	49.50	2	11,443	0.02%
2018/09/06	0	0.00	2	50.30	50.10	-2	11,466	-0.02%
2018/09/04	0	0.00	1	51.00	50.90	-1	11,548	-0.01%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	2.1	50.70	50.90	-2.1	11,686	-0.02%
2018/08/27	0	0.00	3	50.50	50.70	-3	11,774	-0.03%
2018/08/16	2	49.70	0	0.00	49.70	2	11,979	0.02%
2018/08/15	6	50.00	0.3	50.20	50.10	5.7	11,943	0.05%
2018/08/14	0	0.00	2	50.30	50.30	-2	12,078	-0.02%
2018/08/13	2	50.05	2	50.70	50.10	0	12,264	0.00%
2018/08/10	2	50.90	0	0.00	50.90	2	12,319	0.02%
2018/08/09	1	50.60	0	0.00	50.40	1	12,483	0.01%
2018/08/07	1	50.50	0	0.00	50.50	1	12,772	0.01%
2018/08/06	1.4	50.50	0	0.00	50.40	1.4	12,831	0.01%
2018/07/30	0	0.00	1	50.40	50.40	-1	12,966	-0.01%
2018/07/27	1	50.10	1	50.20	50.20	0	13,116	0.00%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/24	2	50.30	0	0.00	50.30	2	13,149	0.02%
2018/07/19	3	50.70	0	0.00	50.80	3	13,137	0.02%
2018/07/18	2	50.70	0	0.00	50.80	2	13,137	0.02%
2018/07/12	0	0.00	1	50.40	50.70	-1	13,283	-0.01%
2018/07/11	6	50.00	0	0.00	50.30	6	13,360	0.04%
2018/07/09	0	0.00	1	50.00	50.10	-1	13,363	-0.01%
2018/07/06	1	49.30	0	0.00	49.45	1	13,375	0.01%
2018/07/04	1.6	49.91	0	0.00	50.00	1.6	13,615	0.01%
2018/07/03	3	50.03	1	50.10	50.00	2	13,638	0.01%
2018/07/02	10	50.89	0	0.00	50.30	10	13,535	0.07%
2018/06/28	0	0.00	1	51.00	50.50	-1	13,314	-0.01%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/26	0	0.00	1	50.90	50.90	-1	13,056	-0.01%
2018/06/25	2	53.40	0	0.00	53.20	2	12,832	0.02%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/20	0	0.00	2	53.85	53.70	-2	12,714	-0.02%
2018/06/19	0	0.00	10	53.60	53.00	-10	12,672	-0.08%
2018/06/15	0	0.00	1	53.70	53.70	-1	12,431	-0.01%
2018/06/13	0	0.00	12.3	53.81	54.00	-12.3	12,056	-0.10%
2018/06/06	0	0.00	3	53.40	53.30	-3	12,473	-0.02%
2018/06/04	0	0.00	3	52.53	52.80	-3	12,333	-0.02%
2018/05/31	1	51.60	2	51.90	52.10	-1	12,376	-0.01%
2018/05/30	7	51.59	0	0.00	51.20	7	12,242	0.06%
2018/05/29	3	52.83	2	52.85	52.80	1	12,296	0.01%
2018/05/24	0	0.00	0	53.30	53.50	0	12,646	0.00%
2018/05/23	11	53.70	2	53.40	53.30	9	12,693	0.07%
2018/05/22	0	0.00	4	53.50	53.70	-4	12,665	-0.03%
2018/05/21	0	0.00	3	53.10	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	2	52.90	52.90	-2	12,560	-0.02%
2018/05/16	15	52.10	0	0.00	52.20	15	12,388	0.12%
2018/05/15	0	0.00	2	51.80	51.20	-2	12,430	-0.02%
2018/05/14	4	51.78	0	0.00	51.80	4	12,756	0.03%
2018/05/11	0	0.00	1	51.20	51.80	-1	12,840	-0.01%
2018/05/09	0	0.00	2	50.75	50.70	-2	12,756	-0.02%
2018/05/08	1	50.20	0	0.00	50.70	1	12,895	0.01%
2018/05/07	10	50.40	0	0.00	50.30	10	12,889	0.08%
2018/05/04	1	50.30	0	0.00	50.10	1	12,970	0.01%
2018/04/25	1	50.00	1	50.30	50.30	0	13,266	0.00%
2018/04/24	3	50.33	0	0.00	50.20	3	13,388	0.02%
2018/04/23	0	50.30	0	0.00	50.20	0	13,527	0.00%
2018/04/20	1	50.10	10	50.40	50.40	-9	13,801	-0.07%
2018/04/18	0	0.00	4	50.00	50.00	-4	14,012	-0.03%
2018/04/17	1	50.50	3	50.00	49.95	-2	14,128	-0.01%
2018/04/16	1	50.50	2	50.75	50.60	-1	14,244	-0.01%
2018/04/13	0	0.00	2	51.10	51.20	-2	14,345	-0.01%
2018/04/12	2	51.30	0	0.00	51.00	2	14,474	0.01%
2018/04/11	0	0.00	2	51.25	51.00	-2	14,669	-0.01%
2018/04/10	1	50.90	3	50.70	51.00	-2	14,659	-0.01%
2018/04/09	1	50.00	0	0.00	50.30	1	14,670	0.01%
2018/04/03	2	49.90	0	0.00	49.90	2	14,590	0.01%
2018/03/31	0	0.00	1	50.20	50.20	-1	14,579	-0.01%
2018/03/29	0	0.00	0.1	50.30	50.10	-0.1	14,706	0.00%
2018/03/27	0	0.00	1.1	50.70	50.70	-1.1	14,619	-0.01%
2018/03/26	3	50.17	0	0.00	50.40	3	14,557	0.02%
2018/03/23	9	50.53	3	50.60	50.30	6	14,657	0.04%
2018/03/22	3	52.03	1	52.10	51.80	2	14,418	0.01%
2018/03/19	2	51.35	0	0.00	51.60	2	14,353	0.01%
2018/03/16	3	50.90	0	0.00	51.70	3	14,383	0.02%
2018/03/14	1	51.50	0	0.00	51.60	1	14,138	0.01%
2018/03/12	0	0.00	2	51.95	51.80	-2	14,194	-0.01%
2018/03/09	0	0.00	5	50.50	50.50	-5	14,081	-0.04%
2018/03/07	0	0.00	2	50.60	50.30	-2	14,758	-0.01%
2018/03/02	3	51.17	0	0.00	50.80	3	15,494	0.02%
2018/03/01	1	51.50	0	0.00	52.20	1	15,358	0.01%
2018/02/27	0	0.00	2	52.80	52.20	-2	15,405	-0.01%
2018/02/23	2	52.20	0	0.00	52.30	2	15,567	0.01%
2018/02/22	2.1	51.32	2	51.35	51.80	0.1	16,252	0.00%
2018/02/21	0	0.00	1	51.70	51.90	-1	16,922	-0.01%
2018/02/12	0	0.00	2	50.90	51.00	-2	16,782	-0.01%
2018/02/06	3	49.63	0	0.00	49.20	3	16,301	0.02%
2018/02/05	3	52.13	0	0.00	52.10	3	15,858	0.02%
2018/02/02	1	53.50	0	0.00	53.40	1	15,666	0.01%
2018/01/25	1	52.70	0	0.00	53.40	1	15,563	0.01%
2018/01/24	6	52.82	0	0.00	52.80	6	15,373	0.04%
2018/01/19	5	53.60	0.5	53.70	53.90	4.5	15,384	0.03%
2018/01/16	0	0.00	3	54.50	54.80	-3	14,907	-0.02%
2018/01/15	0	0.00	5	54.12	54.10	-5	14,546	-0.03%
2018/01/12	0	0.00	2	53.10	53.20	-2	14,299	-0.01%
2018/01/11	3	52.97	0	0.00	53.00	3	14,227	0.02%
2018/01/10	0	0.00	1	53.40	53.00	-1	14,236	-0.01%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	3	52.37	52.50	-3	13,984	-0.02%
2018/01/05	0	0.00	2	52.20	52.20	-2	13,900	-0.01%
2018/01/04	0	0.00	1	51.70	51.90	-1	13,779	-0.01%
2018/01/02	0.8	50.80	0	0.00	51.00	0.8	13,535	0.01%