富邦金 (2881)-永豐金-嘉義券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
73.9
漲跌
▲0.1
漲幅
+0.14%
成交量
45,183張
產業
上市金融類股
2546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－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/16	4.5	74.11	17.4	75.19	73.90	-12.9	16,559	-0.08%
2024/05/15	0	0.00	34	72.63	73.80	-34	16,076	-0.21%
2024/05/14	3	71.43	6.2	71.22	71.20	-3.2	15,585	-0.02%
2024/05/13	3	71.27	1	72.00	71.50	2	15,535	0.01%
2024/05/10	3	71.63	19.7	71.25	71.80	-16.7	15,359	-0.11%
2024/05/09	2	69.95	1	70.00	69.90	1	14,925	0.01%
2024/05/08	1.3	69.86	3	69.60	69.90	-1.8	14,769	-0.01%
2024/05/06	0	70.00	1	70.10	70.00	-1	14,722	-0.01%
2024/05/02	19	69.39	1	69.80	69.00	18	14,623	0.12%
2024/04/30	0	0.00	1	69.60	69.10	-1	14,584	-0.01%
2024/04/29	0.5	69.30	4.2	69.46	69.40	-3.7	14,502	-0.03%
2024/04/26	2	67.50	2.2	67.90	67.60	-0.2	14,280	0.00%
2024/04/25	0.2	66.30	0	0.00	66.40	0.2	14,183	0.00%
2024/04/24	1.6	66.82	26	66.90	66.80	-24.4	14,297	-0.17%
2024/04/23	1	66.10	0.2	66.50	66.30	0.8	14,674	0.01%
2024/04/22	27	66.24	2	66.00	66.20	25	14,818	0.17%
2024/04/19	5.8	65.42	2	65.10	65.00	3.8	14,682	0.03%
2024/04/18	0	65.80	0	0.00	66.30	0	14,312	0.00%
2024/04/17	1	66.20	0	0.00	66.00	1	14,158	0.01%
2024/04/16	11.4	66.31	0	0.00	65.70	11.4	14,009	0.08%
2024/04/15	2	67.60	0	0.00	67.40	2	13,715	0.01%
2024/04/12	3.2	67.81	0	0.00	67.80	3.2	13,827	0.02%
2024/04/11	7	68.44	43	68.56	68.40	-36	13,737	-0.26%
2024/04/10	3	69.60	0	0.00	69.20	3	13,540	0.02%
2024/04/09	27	69.33	15	68.80	70.00	12	13,590	0.09%
2024/04/08	0	0.00	26	68.10	68.70	-26	13,482	-0.19%
2024/04/03	6	68.83	18.6	68.77	68.60	-12.6	13,479	-0.09%
2024/04/02	1	69.30	0.4	69.50	69.50	0.6	13,362	0.00%
2024/03/26	28	69.43	0	0.00	69.60	28	13,283	0.21%
2024/03/25	1	69.50	95.7	69.18	69.00	-94.7	13,373	-0.71%
2024/03/22	35.4	70.49	110	69.30	69.60	-74.7	13,255	-0.56%	大賣/
2024/03/21	21	70.16	1	70.60	70.70	20	13,122	0.15%
2024/03/20	90	70.10	27	69.71	69.60	63	13,290	0.47%
2024/03/18	30	69.58	45	69.50	69.50	-15	13,834	-0.11%
2024/03/15	17	69.50	249.2	69.67	69.60	-232.2	13,747	-1.69%	大賣/鉅額交易
2024/03/14	140	70.51	194	70.10	70.70	-54	13,274	-0.41%	大買/大賣/
2024/03/13	11	69.23	1.1	69.51	69.90	9.9	13,016	0.08%
2024/03/12	0	0.00	81	69.54	69.70	-81	13,025	-0.62%
2024/03/11	132	69.54	0.2	69.50	69.20	131.8	12,911	1.02%	大買/鉅額交易
2024/03/08	188	68.81	222.5	68.77	69.20	-34.5	12,838	-0.27%	大買/大賣/
2024/03/07	21	68.20	25.1	67.46	68.10	-4.1	12,575	-0.03%
2024/03/06	0.2	67.40	15	67.30	67.30	-14.9	12,463	-0.12%
2024/03/05	2	67.25	50	67.30	67.30	-48	12,754	-0.38%
2024/03/04	21	67.37	10	67.75	67.40	11	12,816	0.09%
2024/03/01	44	67.53	31	67.75	67.40	13	12,878	0.10%
2024/02/29	71.5	67.60	1.2	67.64	68.00	70.3	12,846	0.55%
2024/02/27	23	66.93	2	66.75	66.90	21	12,588	0.17%
2024/02/26	31	66.43	0	0.00	66.90	31	12,529	0.25%
2024/02/23	30	66.70	3.1	66.76	66.60	27	12,538	0.21%
2024/02/22	29	66.36	3	66.40	66.50	26	12,925	0.20%
2024/02/21	17.2	66.18	1	66.40	66.30	16.2	13,007	0.12%
2024/02/20	40	66.43	4	66.30	66.50	36	13,092	0.27%
2024/02/19	125	65.96	0	0.00	66.10	125	13,089	0.95%	大買/鉅額交易
2024/02/16	86.2	65.50	2	65.70	65.90	84.1	13,316	0.63%
2024/02/15	3	65.37	5.1	65.41	65.30	-2.1	13,218	-0.02%
2024/02/05	2	64.45	13	64.90	64.70	-11	12,987	-0.08%
2024/02/02	0	0.00	5	64.80	64.90	-5	12,851	-0.04%
2024/02/01	1	64.60	1	64.70	64.80	0	12,788	0.00%
2024/01/31	0	0.00	1.1	64.27	64.50	-1.1	12,743	-0.01%
2024/01/30	5	64.84	1.6	64.50	64.30	3.4	12,664	0.03%
2024/01/29	0	0.00	1.2	64.77	64.80	-1.2	12,620	-0.01%
2024/01/26	0	0.00	4	64.80	64.80	-4	12,633	-0.03%
2024/01/25	0	0.00	3	64.53	64.60	-3	12,627	-0.02%
2024/01/23	0	0.00	3	63.53	63.90	-3	12,652	-0.02%
2024/01/22	0	0.00	3	63.00	63.20	-3	12,692	-0.02%
2024/01/19	5	62.62	2	62.95	63.00	3	12,624	0.02%
2024/01/18	1	61.90	2	62.40	62.30	-1	12,575	-0.01%
2024/01/17	9.2	62.55	6.1	63.00	62.30	3.1	12,378	0.03%
2024/01/16	6.2	63.26	15	63.27	63.20	-8.8	12,011	-0.07%
2024/01/15	3.3	64.19	0	0.00	64.10	3.3	11,979	0.03%
2024/01/11	0	0.00	0.5	64.00	63.90	-0.5	12,340	0.00%
2024/01/10	0	0.00	2.1	63.95	64.00	-2.1	12,641	-0.02%
2024/01/09	0	0.00	5	64.22	64.00	-5	12,669	-0.04%
2024/01/08	24	64.20	6.1	64.40	64.10	17.9	12,707	0.14%
2024/01/05	6	63.22	1	63.40	63.20	5	12,586	0.04%
2024/01/04	1	63.60	3.2	63.51	63.50	-2.2	12,612	-0.02%
2024/01/03	5.6	63.44	50	63.87	63.70	-44.4	12,742	-0.35%
2024/01/02	2	64.40	11	64.31	64.60	-9	12,604	-0.07%
2023/12/29	11	64.50	21.4	64.80	64.80	-10.4	12,693	-0.08%
2023/12/28	12	64.82	33	64.61	64.90	-21	12,834	-0.16%
2023/12/27	1	64.20	0	0.00	64.60	1	12,812	0.01%
2023/12/26	7.4	64.21	0	0.00	64.30	7.4	12,796	0.06%
2023/12/25	5	63.60	0	0.00	63.70	5	12,845	0.04%
2023/12/22	2	63.30	2	63.30	63.50	0	12,920	0.00%
2023/12/21	17	63.32	26	63.10	63.40	-9	13,057	-0.07%
2023/12/20	39.1	63.75	0	0.00	63.60	39.1	13,042	0.30%
2023/12/19	12.7	64.09	40	63.90	63.90	-27.3	13,026	-0.21%
2023/12/18	44	64.36	1	64.30	64.50	43	13,092	0.33%
2023/12/15	0	0.00	3	65.07	65.10	-3	13,080	-0.02%
2023/12/14	21	65.14	24.6	64.80	65.20	-3.6	12,662	-0.03%
2023/12/13	0.2	62.90	0	0.00	62.90	0.2	11,823	0.00%
2023/12/12	0	0.00	2	63.00	63.10	-2	11,987	-0.02%
2023/12/11	1	62.90	0	0.00	62.90	1	11,981	0.01%
2023/12/08	5.5	62.85	1	63.30	63.20	4.5	11,956	0.04%
2023/12/07	1	62.70	59.2	62.97	63.20	-58.2	11,888	-0.49%
2023/12/06	1	63.70	1	64.00	63.80	0	11,678	0.00%
2023/12/05	1	63.80	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0	0.00	1	64.40	64.40	-1	11,562	-0.01%
2023/12/01	0.5	63.80	0	0.00	63.80	0.5	11,614	0.00%
2023/11/30	0.5	63.90	0	0.00	64.40	0.5	11,635	0.00%
2023/11/29	1	63.80	0.3	63.90	63.70	0.7	11,359	0.01%
2023/11/28	1.5	63.77	1	63.90	63.90	0.5	11,377	0.00%
2023/11/27	6	63.63	0.4	63.53	63.50	5.6	11,505	0.05%
2023/11/24	1	63.80	0	0.00	63.90	1	11,496	0.01%
2023/11/22	9	64.40	0	0.00	64.60	9	11,573	0.08%
2023/11/21	0	0.00	14	64.60	64.90	-14	11,556	-0.12%
2023/11/20	4	63.30	8	63.35	63.50	-4	11,121	-0.04%
2023/11/17	0	0.00	6.1	63.13	63.20	-6.1	11,019	-0.05%
2023/11/16	0	0.00	0.1	62.80	62.90	-0.1	10,907	0.00%
2023/11/15	0	0.00	2	62.60	62.70	-2	10,849	-0.02%
2023/11/14	2.1	61.56	1	61.70	61.70	1.1	10,586	0.01%
2023/11/13	1	61.50	2	61.70	61.70	-1	10,655	-0.01%
2023/11/09	1	61.50	0	0.00	61.70	1	11,043	0.01%
2023/11/08	1	61.60	0	0.00	61.70	1	11,345	0.01%
2023/11/07	1	61.30	0	0.00	61.50	1	11,421	0.01%
2023/11/06	3	61.43	1	61.50	61.50	2	11,533	0.02%
2023/11/03	1	60.80	1.3	60.97	61.30	-0.3	11,525	0.00%
2023/11/02	2	60.80	1	60.60	60.90	1	11,606	0.01%
2023/11/01	1.5	60.00	2.1	60.10	60.00	-0.6	11,598	-0.01%
2023/10/31	0.7	59.90	0	0.00	60.10	0.7	11,596	0.01%
2023/10/30	18	60.31	0	0.00	59.80	18	11,953	0.15%
2023/10/27	1	60.20	2	59.80	60.30	-1	12,134	-0.01%
2023/10/26	0	0.00	5	59.80	59.60	-5	12,483	-0.04%
2023/10/25	2	60.10	11	60.05	60.00	-9	12,502	-0.07%
2023/10/24	2	59.80	0	0.00	59.90	2	12,831	0.02%
2023/10/23	32.8	60.11	0.1	59.80	59.90	32.7	12,972	0.25%
2023/10/20	2	59.65	0	0.00	60.70	2	12,837	0.02%
2023/10/19	0	0.00	0.7	61.18	61.00	-0.7	12,622	-0.01%
2023/10/18	0.9	61.20	0	0.00	61.40	0.9	12,692	0.01%
2023/10/17	0	0.00	0.5	61.19	61.30	-0.5	12,598	0.00%
2023/10/16	0	0.00	30.5	60.74	61.00	-30.5	13,008	-0.23%
2023/10/13	3.8	61.00	0.3	61.10	60.90	3.5	13,435	0.03%
2023/10/11	29	60.94	1	61.40	61.60	28	13,883	0.20%
2023/10/05	0	0.00	32	59.93	60.50	-32	14,091	-0.23%
2023/10/04	3.1	59.83	3	59.90	59.70	0.1	14,204	0.00%
2023/10/03	30	60.55	0	0.00	60.50	30	14,058	0.21%
2023/09/27	4.3	60.40	1	60.70	60.60	3.3	14,373	0.02%
2023/09/26	2.3	60.60	0.5	61.10	60.60	1.8	14,355	0.01%
2023/09/25	2	61.10	0	0.00	61.30	2	14,201	0.01%
2023/09/22	2	61.25	1	61.54	61.00	1	14,276	0.01%
2023/09/21	4	61.52	20	61.80	61.40	-16	14,252	-0.11%
2023/09/20	6	62.02	11	61.93	62.10	-5	14,145	-0.04%
2023/09/19	2.3	62.63	0	0.00	62.60	2.3	14,108	0.02%
2023/09/18	2	62.80	0	0.00	62.80	2	14,238	0.01%
2023/09/15	2	62.65	0	0.00	62.50	2	14,283	0.01%
2023/09/14	6	62.77	1.5	62.80	62.90	4.5	14,131	0.03%
2023/09/13	5	62.40	1	62.30	62.40	4	14,265	0.03%
2023/09/12	2	61.90	0.5	62.10	62.10	1.5	14,457	0.01%
2023/09/11	2	61.95	0	0.00	61.90	2	14,442	0.01%
2023/09/08	0	0.00	1	61.90	61.80	-1	14,636	-0.01%
2023/09/07	5	61.22	0	0.00	61.20	5	14,888	0.03%
2023/09/06	3.2	61.44	0	0.00	61.40	3.2	14,932	0.02%
2023/09/05	16.2	61.87	1.2	62.02	61.80	15	14,867	0.10%
2023/09/04	2	62.25	5.2	62.29	62.20	-3.2	15,154	-0.02%
2023/09/01	0	0.00	3	64.67	64.80	-3	15,252	-0.02%
2023/08/31	9	64.14	1.2	64.27	63.60	7.8	15,202	0.05%
2023/08/30	2	64.10	0	0.00	64.50	2	15,332	0.01%
2023/08/29	30	64.17	0.5	64.30	64.40	29.5	15,360	0.19%
2023/08/28	0	0.00	32	63.27	64.10	-32	15,470	-0.21%
2023/08/25	1	62.50	1	63.10	62.80	0	15,792	0.00%
2023/08/24	0	0.00	3.5	63.21	63.30	-3.5	15,792	-0.02%
2023/08/23	0	0.00	0.5	63.10	62.80	-0.5	15,914	0.00%
2023/08/22	31	63.03	1	62.70	62.80	30	15,989	0.19%
2023/08/21	4	62.85	13.9	62.78	63.10	-9.9	16,090	-0.06%
2023/08/18	7	62.40	1	62.40	62.40	6	16,100	0.04%
2023/08/17	7	62.19	7	61.71	62.50	0	16,188	0.00%
2023/08/16	3.3	62.65	25	62.47	62.50	-21.7	16,093	-0.14%
2023/08/15	7.1	63.75	5.8	63.50	63.50	1.3	16,282	0.01%
2023/08/14	4	63.80	2.2	63.80	63.90	1.8	16,421	0.01%
2023/08/11	2	65.55	4	65.68	65.40	-2	16,400	-0.01%
2023/08/10	2	65.40	3	65.17	65.40	-1	16,416	-0.01%
2023/08/09	0	0.00	3	65.20	65.30	-3	16,407	-0.02%
2023/08/08	3	65.27	0	0.00	65.20	3	16,380	0.02%
2023/08/07	31	64.78	0.1	65.40	65.50	30.9	16,382	0.19%
2023/08/04	1	64.90	30	64.93	64.80	-29	16,316	-0.18%
2023/08/02	15	65.29	2	65.50	65.10	13	16,297	0.08%
2023/08/01	15	66.23	3.2	65.86	66.50	11.8	15,960	0.07%
2023/07/31	1	65.40	14.4	66.39	65.50	-13.4	15,665	-0.09%
2023/07/28	0.2	65.10	6	65.23	65.40	-5.8	15,362	-0.04%
2023/07/27	0	0.00	7	65.33	65.50	-7	15,296	-0.05%
2023/07/26	0	0.00	3.1	63.90	64.50	-3.1	15,046	-0.02%
2023/07/25	1	63.00	7.4	62.80	62.90	-6.4	15,020	-0.04%
2023/07/24	6	62.67	0	0.00	62.60	6	15,005	0.04%
2023/07/21	8	63.00	2.8	63.03	63.00	5.2	15,021	0.03%
2023/07/20	0.1	63.80	3	63.77	63.50	-3	14,889	-0.02%
2023/07/19	29	64.98	17	65.22	64.80	12	14,630	0.08%
2023/07/18	33	65.46	11	65.51	65.60	22	14,191	0.16%
2023/07/17	2	62.71	6.2	64.56	65.00	-4.2	13,720	-0.03%
2023/07/14	0	0.00	6	62.20	62.50	-6	13,211	-0.05%
2023/07/12	0	0.00	7.1	61.89	62.00	-7.1	12,912	-0.05%
2023/07/11	6	61.40	3	61.37	61.40	3	12,824	0.02%
2023/07/10	3	60.33	0	0.00	60.20	3	12,675	0.02%
2023/07/07	6.2	59.95	0.6	60.00	60.00	5.6	12,651	0.04%
2023/07/06	4	60.45	11	60.12	60.30	-7	12,548	-0.06%
2023/07/04	0.4	61.20	1	60.90	60.90	-0.7	12,220	-0.01%
2023/07/03	1	61.20	11.1	61.10	61.30	-10.1	12,203	-0.08%
2023/06/30	1.1	61.00	2	61.10	60.80	-1	12,278	-0.01%
2023/06/29	0	0.00	0.1	61.60	61.30	-0.1	12,180	0.00%
2023/06/28	0	0.00	0.5	61.13	61.40	-0.5	12,081	0.00%
2023/06/27	0	0.00	12	60.70	60.60	-12	12,038	-0.10%
2023/06/26	1	61.00	0	0.00	60.80	1	11,997	0.01%
2023/06/21	1	61.20	0	0.00	61.40	1	11,924	0.01%
2023/06/19	4.5	60.90	2	61.20	61.30	2.5	12,081	0.02%
2023/06/16	4.1	61.50	0	0.00	61.10	4.1	12,007	0.03%
2023/06/15	2	61.50	0	0.00	61.60	2	11,954	0.02%
2023/06/14	0	0.00	1	62.00	61.80	-1	12,219	-0.01%
2023/06/09	0	0.00	2.1	61.20	61.20	-2.1	12,360	-0.02%
2023/06/08	2	61.10	0	0.00	60.80	2	12,494	0.02%
2023/06/07	1	61.90	3.4	61.88	61.80	-2.4	12,352	-0.02%
2023/06/06	0	0.00	0.1	61.90	61.90	-0.1	12,304	0.00%
2023/06/05	0	0.00	22	61.73	61.70	-22	12,299	-0.18%
2023/06/02	20	60.60	0	0.00	60.60	20	12,012	0.17%
2023/06/01	1.2	60.55	0	0.00	60.40	1.2	12,041	0.01%
2023/05/31	11	60.91	2	60.85	60.80	9	11,927	0.08%
2023/05/30	2	60.90	5.1	61.20	60.80	-3.1	11,582	-0.03%
2023/05/29	0	61.20	2.1	61.24	61.10	-2.1	11,633	-0.02%
2023/05/25	4	60.65	0	0.00	60.40	4	11,589	0.03%
2023/05/24	4	60.95	0.3	61.20	61.40	3.7	11,565	0.03%
2023/05/23	0.3	61.75	0.5	62.00	61.40	-0.2	11,496	0.00%
2023/05/22	1	61.50	0.1	61.70	61.70	0.9	11,417	0.01%
2023/05/19	4	61.60	9	61.62	61.60	-5	11,470	-0.04%
2023/05/18	5	61.10	26.7	60.91	61.10	-21.7	11,160	-0.19%
2023/05/17	0	0.00	7.7	60.12	60.20	-7.7	10,900	-0.07%
2023/05/12	0	0.00	0.3	59.30	59.00	-0.3	10,668	0.00%
2023/05/11	0.3	59.53	32	59.53	59.50	-31.7	10,614	-0.30%
2023/05/10	11	59.02	0	0.00	59.20	11	10,585	0.10%
2023/05/09	20	59.35	0.2	59.40	59.50	19.9	10,632	0.19%
2023/05/08	0	59.30	0	0.00	59.40	0	10,733	0.00%
2023/05/05	0	0.00	1.1	59.10	59.10	-1.1	10,707	-0.01%
2023/05/04	0.1	58.80	35	58.50	59.10	-35	10,960	-0.32%
2023/05/03	0.3	58.70	0	0.00	58.60	0.3	11,141	0.00%
2023/05/02	1.8	58.63	0	0.00	58.80	1.8	11,425	0.02%
2023/04/28	35	59.03	5.1	59.04	59.00	29.9	11,833	0.25%
2023/04/27	1	57.60	0	57.70	57.70	1	11,860	0.01%
2023/04/26	11	57.55	1	57.60	57.80	10	11,935	0.08%
2023/04/25	1	57.80	1.2	57.90	57.50	-0.2	11,854	0.00%
2023/04/24	0.4	57.97	0	0.00	58.10	0.4	11,882	0.00%
2023/04/21	0.3	58.00	5	58.20	57.90	-4.7	12,012	-0.04%
2023/04/20	2.3	57.86	5	57.98	57.90	-2.7	12,097	-0.02%
2023/04/19	0	0.00	0.6	58.70	58.20	-0.6	12,308	0.00%
2023/04/18	0	0.00	1	58.60	58.60	-1	12,313	-0.01%
2023/04/17	2.3	58.30	0	0.00	58.50	2.3	12,462	0.02%
2023/04/14	1	58.60	13	58.35	58.60	-12	12,465	-0.10%
2023/04/13	0	57.30	2	57.50	57.40	-2	12,353	-0.02%
2023/04/12	3.1	57.00	1	57.10	57.30	2.1	12,300	0.02%
2023/04/11	0.1	56.95	1	57.00	57.10	-0.9	12,297	-0.01%
2023/04/07	0.1	56.90	0	0.00	56.90	0.1	12,277	0.00%
2023/04/06	0.1	56.80	0.8	56.70	56.80	-0.8	12,256	-0.01%
2023/03/31	0.1	57.00	10.5	56.61	56.50	-10.5	12,223	-0.09%
2023/03/30	0.1	56.73	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	1	56.80	10.5	56.75	56.90	-9.5	12,306	-0.08%
2023/03/27	0.1	56.40	1.2	56.32	56.30	-1.1	12,707	-0.01%
2023/03/24	2	56.35	0	0.00	56.30	2	13,079	0.02%
2023/03/23	1.2	56.45	21	56.45	56.50	-19.8	13,077	-0.15%
2023/03/22	10.1	56.20	0	0.00	56.20	10.1	13,097	0.08%
2023/03/21	9.7	55.30	0	0.00	55.30	9.7	13,028	0.07%
2023/03/20	25.5	55.10	6	55.00	55.00	19.5	13,252	0.15%
2023/03/17	1.2	55.53	0	0.00	55.50	1.2	13,148	0.01%
2023/03/16	12.7	55.28	1.1	55.40	55.10	11.7	13,023	0.09%
2023/03/15	1.3	56.78	0	0.00	56.50	1.3	12,799	0.01%
2023/03/14	3	56.94	6.3	56.81	56.70	-3.3	12,817	-0.03%
2023/03/13	5.1	57.68	0	0.00	57.70	5.1	12,695	0.04%
2023/03/10	7.3	58.67	0	0.00	58.30	7.3	12,600	0.06%
2023/03/09	1.6	59.60	0	0.00	59.40	1.6	12,587	0.01%
2023/03/08	0	0.00	1	59.50	60.00	-1	13,017	-0.01%
2023/03/07	20.6	59.75	0	0.00	59.80	20.6	13,258	0.16%
2023/03/06	1	59.60	3.4	59.88	60.00	-2.4	13,412	-0.02%
2023/03/03	0.1	59.40	0	0.00	59.50	0.1	13,565	0.00%
2023/03/02	4	58.85	1	59.20	59.40	3	13,702	0.02%
2023/03/01	1.4	59.23	0	0.00	59.00	1.4	13,838	0.01%
2023/02/24	1	59.70	0	0.00	60.00	1	13,752	0.01%
2023/02/23	0	0.00	1	59.90	59.80	-1	13,705	-0.01%
2023/02/21	1	60.30	0	0.00	60.20	1	13,571	0.01%
2023/02/17	0.1	60.00	2	60.20	60.30	-2	13,818	-0.01%
2023/02/16	0.2	59.70	0	0.00	59.40	0.2	13,941	0.00%
2023/02/15	2.3	59.82	10	60.20	59.50	-7.8	14,446	-0.05%
2023/02/14	0	0.00	1	60.00	60.10	-1	14,414	-0.01%
2023/02/13	2.2	58.62	0	0.00	59.50	2.2	14,449	0.02%
2023/02/10	1	58.70	0	0.00	58.90	1	14,442	0.01%
2023/02/09	3	59.06	1	59.30	59.10	2	14,470	0.01%
2023/02/08	0.1	59.30	1	59.20	59.20	-0.9	14,506	-0.01%
2023/02/06	2.3	59.30	2.1	59.77	59.40	0.2	14,380	0.00%
2023/02/03	3.1	60.04	50.5	59.80	59.80	-47.4	14,258	-0.33%
2023/02/02	57.7	60.28	1.2	60.56	60.50	56.6	14,283	0.40%
2023/02/01	3	59.80	0	0.00	60.00	3	14,100	0.02%
2023/01/31	2	60.40	0	0.00	60.20	2	14,018	0.01%
2023/01/30	1	60.70	13.4	61.20	61.00	-12.4	13,815	-0.09%
2023/01/17	15	59.90	3	59.93	59.80	12	13,454	0.09%
2023/01/13	0.2	58.70	0	0.00	58.70	0.2	13,228	0.00%
2023/01/11	1.9	58.39	6	58.30	58.10	-4.2	13,519	-0.03%
2023/01/10	1	58.80	1.4	59.14	59.20	-0.4	13,552	0.00%
2023/01/09	1	59.50	3	59.47	59.60	-2	13,546	-0.01%
2023/01/06	1	58.30	0.2	58.20	58.50	0.8	13,433	0.01%
2023/01/05	0	0.00	6.3	58.18	58.50	-6.3	13,640	-0.05%
2023/01/04	0	0.00	3	57.00	57.20	-3	13,576	-0.02%
2022/12/30	0	0.00	1	56.60	56.30	-1	13,759	-0.01%
2022/12/29	2	56.10	0	0.00	56.00	2	13,846	0.01%
2022/12/28	0	0.00	1.1	56.90	56.70	-1.1	13,972	-0.01%
2022/12/27	0	0.00	2	57.15	57.10	-2	14,063	-0.01%
2022/12/23	0	0.00	1	56.50	56.70	-1	14,784	-0.01%
2022/12/22	0.1	56.60	1	56.70	56.80	-0.9	15,006	-0.01%
2022/12/21	1	56.10	2.5	56.52	56.20	-1.5	15,258	-0.01%
2022/12/20	3.2	55.94	0	0.00	56.20	3.2	15,379	0.02%
2022/12/19	1	56.60	1	56.50	56.60	0	15,446	0.00%
2022/12/16	2.3	56.50	1	56.20	56.10	1.3	15,360	0.01%
2022/12/15	1	57.40	0	0.00	57.30	1	15,307	0.01%
2022/12/14	1	57.50	2	58.00	57.50	-1	15,496	-0.01%
2022/12/13	1	57.20	1	57.50	57.60	0	15,523	0.00%
2022/12/12	2	55.45	2	56.75	57.50	0	15,523	0.00%
2022/12/09	0	0.00	1	57.70	57.50	-1	15,492	-0.01%
2022/12/08	4.4	57.17	0	0.00	57.00	4.4	15,543	0.03%
2022/12/07	2	58.30	3	58.40	58.20	-1	15,569	-0.01%
2022/12/06	4	58.50	12.2	58.50	58.40	-8.2	15,598	-0.05%
2022/12/05	8	59.66	1	59.60	59.20	7	15,665	0.04%
2022/12/02	2	59.80	1	60.10	60.10	1	15,697	0.01%
2022/12/01	4.5	60.56	0.6	61.17	60.40	3.9	15,818	0.02%
2022/11/30	1	59.20	9.3	60.36	60.80	-8.3	15,651	-0.05%
2022/11/29	2	57.40	6.1	59.13	59.60	-4.1	15,187	-0.03%
2022/11/28	2.8	57.78	1	58.09	57.90	1.8	14,933	0.01%
2022/11/25	2	57.75	0.5	57.80	57.90	1.5	14,874	0.01%
2022/11/24	0	57.50	1	57.31	57.70	-1	14,815	-0.01%
2022/11/23	2	57.05	2.3	56.88	57.10	-0.3	14,784	0.00%
2022/11/22	0	0.00	2	55.60	55.90	-2	14,719	-0.01%
2022/11/21	1	54.90	271	55.40	55.50	-270	14,781	-1.83%	大賣/鉅額交易
2022/11/18	3	55.30	1	55.30	55.30	2	14,865	0.01%
2022/11/17	2	55.20	31	55.40	55.50	-29	14,939	-0.19%
2022/11/16	4	55.90	2	56.20	55.50	2	15,000	0.01%
2022/11/15	2	55.40	5.2	56.31	56.40	-3.2	14,972	-0.02%
2022/11/14	0	0.00	3.1	56.07	56.30	-3.1	14,896	-0.02%
2022/11/11	1	54.60	29.3	55.46	55.50	-28.3	14,748	-0.19%
2022/11/10	1	53.20	0	0.00	52.80	1	14,303	0.01%
2022/11/09	0	0.00	2.3	53.61	53.70	-2.3	14,324	-0.02%
2022/11/08	0.2	53.10	0	0.00	53.20	0.2	14,272	0.00%
2022/11/07	0	0.00	1	52.50	52.80	-1	14,314	-0.01%
2022/11/04	1	51.30	0	0.00	51.50	1	14,616	0.01%
2022/11/03	1	51.30	11	51.55	51.70	-10	14,659	-0.07%
2022/11/02	0.2	51.90	0.1	51.90	51.90	0.2	14,696	0.00%
2022/11/01	0	0.00	0.5	51.70	52.00	-0.5	14,820	0.00%
2022/10/31	1	51.30	3.9	51.63	51.00	-2.9	15,003	-0.02%
2022/10/28	0	0.00	2	51.50	51.50	-2	15,117	-0.01%
2022/10/27	1	51.30	205.2	51.25	51.10	-204.2	15,265	-1.34%	大賣/鉅額交易
2022/10/26	0	0.00	18	50.43	50.40	-18	15,365	-0.12%
2022/10/25	8.1	49.52	0	0.00	49.95	8.1	15,349	0.05%
2022/10/24	1	50.10	1.5	50.07	49.80	-0.5	15,418	0.00%
2022/10/21	2	49.63	2.1	49.66	49.65	0	15,610	0.00%
2022/10/20	1.3	49.61	1	49.95	49.95	0.3	16,274	0.00%
2022/10/19	10	50.40	6	50.30	50.40	4	16,593	0.02%
2022/10/18	0	0.00	5	49.83	50.50	-5	16,666	-0.03%
2022/10/17	2	48.74	14.7	48.70	48.70	-12.7	16,711	-0.08%
2022/10/14	5.4	48.98	5	48.60	48.45	0.4	16,847	0.00%
2022/10/13	5.4	48.79	15	48.25	48.15	-9.6	17,060	-0.06%
2022/10/12	14	49.73	18	49.95	49.60	-4	17,138	-0.02%
2022/10/11	3.1	49.51	49	49.75	49.50	-45.9	17,391	-0.26%
2022/10/07	3	50.70	0	0.00	50.70	3	17,483	0.02%
2022/10/05	201	50.50	1.5	50.69	50.60	199.5	17,977	1.11%	大買/鉅額交易
2022/10/04	5	49.27	2.2	49.09	49.45	2.8	18,198	0.02%
2022/10/03	157.6	49.19	0	0.00	48.90	157.6	18,097	0.87%	大買/鉅額交易
2022/09/30	4.2	49.51	0	0.00	49.90	4.2	18,121	0.02%
2022/09/29	1.1	50.75	144	50.32	50.30	-142.9	17,935	-0.80%	大賣/鉅額交易
2022/09/28	5.2	50.57	0	0.00	50.10	5.2	17,904	0.03%
2022/09/27	10.3	52.16	0.1	52.10	51.90	10.2	17,867	0.06%
2022/09/26	15.1	52.62	41.3	53.13	52.90	-26.2	17,813	-0.15%
2022/09/23	9	54.42	0	0.00	53.80	9	17,932	0.05%
2022/09/22	16.4	53.52	1	54.50	54.40	15.4	18,087	0.08%
2022/09/21	42.9	56.89	0	0.00	56.50	42.9	17,955	0.24%
2022/09/20	76.2	56.97	0	0.00	56.90	76.2	17,821	0.43%
2022/09/19	16	56.80	20	56.88	56.80	-4	17,853	-0.02%
2022/09/16	7	56.33	0	0.00	56.50	7	17,869	0.04%
2022/09/15	7	56.74	0	0.00	56.80	7	17,757	0.04%
2022/09/14	5.3	56.75	0.1	57.10	56.70	5.2	17,795	0.03%
2022/09/12	2	57.30	0	0.00	57.30	2	18,122	0.01%
2022/09/07	3.2	56.27	0	0.00	56.10	3.2	18,272	0.02%
2022/09/06	39	56.94	0	0.00	56.90	39	18,236	0.21%
2022/09/05	9	56.58	40	56.63	56.60	-31	18,410	-0.17%
2022/09/02	41	57.06	0	0.00	56.60	41	18,653	0.22%
2022/09/01	4.1	56.70	2	56.95	57.10	2.1	18,831	0.01%
2022/08/31	3	57.53	1	57.70	57.40	2	18,843	0.01%
2022/08/30	3	57.57	0	0.00	57.30	3	18,747	0.02%
2022/08/29	3.1	57.74	0	0.00	57.60	3.1	18,924	0.02%
2022/08/26	1	58.60	0	0.00	58.50	1	18,938	0.01%
2022/08/25	1	58.50	1	58.70	58.30	0	18,981	0.00%
2022/08/24	0.1	58.30	0	0.00	58.30	0.1	19,096	0.00%
2022/08/23	1.1	58.31	15	58.51	58.20	-14	20,315	-0.07%
2022/08/22	6	58.85	0	0.00	58.80	6	20,608	0.03%
2022/08/19	1	59.50	0	0.00	60.00	1	20,843	0.00%
2022/08/17	1	60.20	0	0.00	60.50	1	21,624	0.00%
2022/08/16	4.3	60.02	0	0.00	60.00	4.3	21,915	0.02%
2022/08/12	16.1	59.71	2.3	59.74	60.00	13.8	22,599	0.06%
2022/08/11	2	59.45	6	59.40	59.90	-4	22,914	-0.02%
2022/08/09	1	58.30	0	0.00	57.90	1	23,536	0.00%
2022/08/08	5	58.10	35.3	57.33	58.10	-30.2	24,189	-0.13%
2022/08/04	3	56.07	6	56.23	56.00	-3	25,216	-0.01%
2022/08/03	1	55.90	0	0.00	56.60	1	25,415	0.00%
2022/08/02	0	56.00	0	0.00	56.60	0	25,976	0.00%
2022/08/01	0	0.00	1	56.60	56.60	-1	26,481	0.00%
2022/07/29	3	56.13	1	56.20	56.10	2	27,374	0.01%
2022/07/28	2	56.40	3	56.00	56.30	-1	27,378	0.00%
2022/07/27	52.1	55.32	0	0.00	55.30	52.1	27,223	0.19%
2022/07/26	4	59.15	0	0.00	59.20	4	26,627	0.02%
2022/07/25	2	59.00	7	58.64	59.20	-5	26,269	-0.02%
2022/07/22	0	58.20	0.5	58.20	58.40	-0.5	26,169	0.00%
2022/07/21	9	58.36	15	57.43	58.40	-6	26,216	-0.02%
2022/07/20	9.7	59.18	5	59.30	58.10	4.7	26,099	0.02%
2022/07/19	21	58.66	0	0.00	58.60	21	26,050	0.08%
2022/07/18	0	59.00	1	58.40	59.60	-1	25,942	0.00%
2022/07/15	17.1	57.38	0	0.00	57.30	17.1	25,728	0.07%
2022/07/14	1	58.80	0	0.00	58.30	1	25,586	0.00%
2022/07/13	2	58.01	7	58.44	58.70	-5	25,488	-0.02%
2022/07/12	7.1	56.11	2	56.80	55.80	5.1	25,377	0.02%
2022/07/11	1.1	58.88	0.3	58.50	58.20	0.8	25,036	0.00%
2022/07/08	0	59.30	2	59.45	58.90	-2	25,076	-0.01%
2022/07/07	2	58.15	5	58.60	59.20	-3	24,927	-0.01%
2022/07/06	1	58.60	4	58.80	58.20	-3	24,827	-0.01%
2022/07/05	0	0.00	1	59.50	60.30	-1	24,783	0.00%
2022/07/04	3	58.10	3	57.93	57.90	0	24,607	0.00%
2022/07/01	1.4	58.59	6	58.28	58.30	-4.6	24,789	-0.02%
2022/06/30	5	60.20	0.1	60.20	59.80	4.9	24,569	0.02%
2022/06/27	0	62.45	1	62.60	61.90	-1	24,701	0.00%
2022/06/24	0	61.60	0	0.00	61.90	0	24,659	0.00%
2022/06/23	0.1	61.00	0	0.00	61.10	0.1	24,684	0.00%
2022/06/22	1	61.90	12	63.10	61.70	-11	24,595	-0.04%
2022/06/21	8	61.25	24	62.21	63.20	-16	24,682	-0.06%
2022/06/20	5	60.34	0.5	61.20	60.20	4.5	24,679	0.02%
2022/06/17	0.1	61.21	0	0.00	60.80	0.1	24,543	0.00%
2022/06/16	0	61.90	0	0.00	61.90	0	24,428	0.00%
2022/06/15	0	62.00	0	0.00	61.80	0	24,586	0.00%
2022/06/14	1	62.20	2	62.10	62.00	-1	24,679	0.00%
2022/06/13	3	61.70	1	61.60	61.80	2	24,582	0.01%
2022/06/10	1	63.00	1	63.30	62.90	0	24,422	0.00%
2022/06/09	0	0.00	0	63.60	63.40	0	24,384	0.00%
2022/06/08	1	63.60	0	0.00	63.80	1	24,372	0.00%
2022/06/07	1	63.50	0	0.00	63.40	1	24,563	0.00%
2022/06/06	12	63.80	0	0.00	64.00	12	24,544	0.05%
2022/06/02	1.1	63.63	2.3	63.11	63.70	-1.2	25,130	0.00%
2022/06/01	6.1	63.54	162.5	63.60	63.60	-156.4	25,783	-0.61%	大賣/鉅額交易
2022/05/31	0	63.10	15.3	63.33	64.10	-15.3	25,952	-0.06%
2022/05/30	31.2	62.81	27.3	62.66	63.20	3.9	24,693	0.02%
2022/05/27	57	61.12	22	61.19	61.30	35	24,505	0.14%
2022/05/26	0	60.00	0	0.00	59.70	0	24,455	0.00%
2022/05/25	45.5	59.35	19.1	59.69	59.50	26.4	24,745	0.11%
2022/05/24	24.1	60.29	5	60.36	60.10	19.1	24,729	0.08%
2022/05/23	26.1	60.96	41.1	61.24	60.50	-15	24,463	-0.06%
2022/05/20	14	61.89	20	62.00	61.80	-6	24,138	-0.02%
2022/05/19	30.8	61.83	5	61.90	61.60	25.8	23,987	0.11%
2022/05/18	123	63.31	3.9	63.01	63.70	119.1	23,626	0.50%	大買/鉅額交易
2022/05/17	18.3	61.92	0.5	61.90	61.60	17.8	23,407	0.08%
2022/05/16	49.6	61.74	2	62.20	62.40	47.6	23,070	0.21%
2022/05/13	9.2	63.19	3	63.50	63.50	6.2	22,557	0.03%
2022/05/12	23.7	64.43	25	64.93	63.30	-1.3	22,023	-0.01%
2022/05/11	56.6	66.32	0	0.00	66.20	56.6	21,432	0.26%
2022/05/10	40	66.72	0	0.00	67.10	40	21,167	0.19%
2022/05/09	35.3	68.21	0	68.10	67.80	35.3	20,607	0.17%
2022/05/06	9.6	70.98	46	71.08	71.30	-36.4	20,087	-0.18%
2022/05/03	1.2	73.53	0	0.00	73.70	1.2	19,964	0.01%
2022/04/29	3	73.87	0	0.00	74.40	3	20,183	0.01%
2022/04/28	28	73.24	0	0.00	73.40	28	20,493	0.14%
2022/04/27	3	73.21	27.5	73.91	73.20	-24.5	20,536	-0.12%
2022/04/26	1	75.10	5	75.00	75.10	-4	20,477	-0.02%
2022/04/25	14	74.38	0	0.00	74.80	14	20,531	0.07%
2022/04/22	7	74.54	2	75.40	75.90	5	20,641	0.02%
2022/04/20	6	73.80	0	0.00	74.90	6	21,629	0.03%
2022/04/19	7.5	74.04	0	0.00	73.50	7.5	22,024	0.03%
2022/04/18	2.1	74.20	20	73.80	73.90	-18	23,113	-0.08%
2022/04/15	5.1	75.16	1	75.30	75.10	4.1	23,008	0.02%
2022/04/14	5.1	75.76	0.4	75.80	75.60	4.8	23,233	0.02%
2022/04/13	2.1	76.39	7	76.40	76.40	-4.9	23,341	-0.02%
2022/04/12	1	75.60	0	0.00	75.80	1	23,389	0.00%
2022/04/11	5	76.38	5	76.58	76.50	0	23,312	0.00%
2022/04/08	1	75.90	0	0.00	76.30	1	23,313	0.00%
2022/04/07	11.2	76.56	2.1	77.20	76.00	9.1	23,325	0.04%
2022/04/06	16	76.78	1	77.20	77.50	15	23,191	0.06%
2022/04/01	1	75.90	0	0.00	77.10	1	23,165	0.00%
2022/03/31	9	76.49	0	0.00	76.50	9	22,973	0.04%
2022/03/30	0	0.00	10	75.90	76.10	-10	22,906	-0.04%
2022/03/29	3	75.20	0	0.00	75.20	3	22,733	0.01%
2022/03/28	2	74.65	4	74.70	75.10	-2	22,732	-0.01%
2022/03/25	4	75.08	1	75.10	75.00	3	22,702	0.01%
2022/03/24	1	74.80	0	0.00	75.50	1	22,799	0.00%
2022/03/23	0	0.00	2	75.80	75.90	-2	24,044	-0.01%
2022/03/22	1.1	73.82	0	0.00	74.30	1.1	23,782	0.00%
2022/03/21	1.2	74.07	1	74.60	74.30	0.2	23,744	0.00%
2022/03/18	0	74.63	1	75.40	74.30	-1	23,722	0.00%
2022/03/17	2.5	74.62	1	74.40	74.80	1.5	23,610	0.01%
2022/03/16	0.1	72.90	0	0.00	73.10	0.1	23,482	0.00%
2022/03/15	4.1	72.38	0.3	72.66	72.70	3.8	23,502	0.02%
2022/03/14	1	72.70	0	0.00	72.70	1	23,667	0.00%
2022/03/11	2.3	72.97	1	73.00	72.70	1.3	23,716	0.01%
2022/03/10	2.1	73.68	8.3	73.81	73.80	-6.2	23,731	-0.03%
2022/03/09	6.1	71.70	1	71.60	71.70	5.1	23,650	0.02%
2022/03/08	17.1	70.47	5	70.40	70.60	12.1	23,509	0.05%
2022/03/07	19.3	71.80	22	71.72	71.70	-2.7	22,942	-0.01%
2022/03/04	5.4	74.68	0	0.00	74.40	5.4	22,811	0.02%
2022/03/03	3.1	75.77	0	0.00	75.60	3.1	22,695	0.01%
2022/03/02	2.4	75.67	0	0.00	75.60	2.4	23,078	0.01%
2022/03/01	0	0.00	6.2	75.77	76.20	-6.2	22,997	-0.03%
2022/02/25	9.4	74.98	9.4	74.83	75.10	0	22,848	0.00%
2022/02/24	3.2	75.78	2	76.00	75.90	1.2	22,426	0.01%
2022/02/23	6	76.48	0	0.00	76.50	6	22,153	0.03%
2022/02/22	4	76.55	1	76.40	76.50	3	22,435	0.01%
2022/02/21	2	77.35	3	77.27	77.60	-1	22,575	0.00%
2022/02/18	8	77.71	1	77.80	77.80	7	23,102	0.03%
2022/02/17	5.8	78.22	5.3	78.39	78.20	0.5	23,247	0.00%
2022/02/16	4.2	77.43	14.2	77.55	77.80	-10	23,189	-0.04%
2022/02/15	1	77.30	1	77.10	76.60	0	23,115	0.00%
2022/02/14	6	76.13	0	0.00	76.10	6	23,054	0.03%
2022/02/11	10	76.90	0	0.00	77.30	10	23,073	0.04%
2022/02/10	1.2	76.93	0	0.00	77.40	1.2	23,110	0.01%
2022/02/09	3	76.83	12	76.92	77.10	-9	23,163	-0.04%
2022/02/08	1	77.00	9	76.83	76.80	-8	23,129	-0.03%
2022/02/07	22	76.88	9	76.80	77.10	13	23,051	0.06%
2022/01/26	7.4	75.62	7.5	75.47	75.60	-0.1	22,821	0.00%
2022/01/25	16.3	75.40	2	75.20	75.50	14.3	23,018	0.06%
2022/01/24	9.8	75.83	3	75.60	76.50	6.8	22,773	0.03%
2022/01/21	4.4	76.90	0	0.00	76.70	4.4	23,084	0.02%
2022/01/20	3	78.33	14	78.30	78.30	-11	22,715	-0.05%
2022/01/19	3.7	79.07	6	79.23	78.80	-2.3	22,644	-0.01%
2022/01/18	0.3	79.60	5	79.70	79.40	-4.7	22,617	-0.02%
2022/01/17	4.5	78.83	5.7	78.84	78.90	-1.2	22,492	-0.01%
2022/01/14	10	80.25	10	81.07	80.40	0	22,259	0.00%
2022/01/13	13.2	81.20	7.1	81.30	81.60	6.1	21,985	0.03%
2022/01/12	10	79.90	29.8	79.73	80.00	-19.8	21,365	-0.09%
2022/01/11	28	78.84	26.6	78.85	79.90	1.4	20,931	0.01%
2022/01/10	0	0.00	6	76.15	76.40	-6	19,839	-0.03%
2022/01/06	5	75.68	0	75.60	75.90	5	19,670	0.03%
2022/01/05	2	75.30	1	75.70	75.70	1	19,602	0.01%
2022/01/04	4	75.28	2	75.30	75.30	2	19,658	0.01%
2022/01/03	0	75.60	0	0.00	75.30	0	19,625	0.00%
2021/12/30	5	76.70	0.1	76.50	76.30	4.9	19,745	0.02%
2021/12/29	1	76.20	4.3	76.42	76.60	-3.2	19,899	-0.02%
2021/12/28	0	0.00	1	75.50	75.90	-1	19,971	-0.01%
2021/12/27	2	75.35	0	0.00	75.20	2	20,035	0.01%
2021/12/24	2	75.25	8.1	75.18	75.20	-6.1	20,450	-0.03%
2021/12/23	2	74.60	1	74.90	74.80	1	20,499	0.00%
2021/12/22	2	74.55	0.6	74.60	74.40	1.4	20,660	0.01%
2021/12/21	0	74.90	3	74.93	74.80	-3	20,663	-0.01%
2021/12/20	3.2	74.37	0	0.00	74.10	3.2	20,665	0.02%
2021/12/17	8.1	74.50	0	0.00	74.30	8.1	20,632	0.04%
2021/12/16	4.3	74.62	10	74.60	74.90	-5.7	19,329	-0.03%
2021/12/15	3.1	74.64	0	0.00	74.60	3.1	19,813	0.02%
2021/12/14	4	74.98	0	0.00	74.90	4	20,293	0.02%
2021/12/13	1.6	75.91	1	76.50	75.70	0.6	20,323	0.00%
2021/12/10	1	75.90	0	0.00	75.90	1	20,383	0.00%
2021/12/09	3	75.70	3	75.90	76.00	0	20,596	0.00%
2021/12/08	0	0.00	5	75.44	76.00	-5	21,110	-0.02%
2021/12/07	1	75.10	0	0.00	75.30	1	20,922	0.00%
2021/12/06	2	73.95	2	74.05	74.10	0	20,895	0.00%
2021/12/03	15	74.00	0	0.00	73.90	15	21,114	0.07%
2021/12/02	1	73.80	1	73.70	73.70	0	21,136	0.00%
2021/12/01	1	74.20	2	73.75	74.10	-1	21,743	0.00%
2021/11/30	8	73.48	3	73.43	73.10	5	22,098	0.02%
2021/11/29	1	73.50	2	73.80	73.50	-1	21,815	0.00%
2021/11/26	11	74.29	0	0.00	74.20	11	21,766	0.05%
2021/11/25	2	74.30	0.1	74.50	74.30	1.9	21,798	0.01%
2021/11/24	3	74.47	0	0.00	74.40	3	22,013	0.01%
2021/11/23	0	74.70	10	74.50	74.30	-10	22,200	-0.05%
2021/11/22	15.1	74.46	0	0.00	74.40	15.1	22,115	0.07%
2021/11/19	2.2	75.20	0.3	75.50	74.80	2	22,104	0.01%
2021/11/18	4.6	76.17	11	76.43	76.40	-6.4	22,093	-0.03%
2021/11/17	17	74.77	15.8	75.34	76.10	1.2	22,097	0.01%
2021/11/16	1	73.60	2	73.50	74.00	-1	21,727	0.00%
2021/11/15	15.1	74.05	4.2	74.23	74.00	10.9	21,793	0.05%
2021/11/12	0	0.00	6	73.22	73.30	-6	21,758	-0.03%
2021/11/11	4	73.10	0	0.00	73.00	4	21,928	0.02%
2021/11/10	1.1	72.92	0	0.00	73.00	1.1	22,005	0.00%
2021/11/09	7	73.27	0	0.00	73.10	7	21,976	0.03%
2021/11/08	2	73.30	1	73.50	73.60	1	22,005	0.00%
2021/11/05	3.6	72.23	1	72.20	72.50	2.6	22,472	0.01%
2021/11/04	11	72.61	4	72.65	72.50	7	22,426	0.03%
2021/11/03	3.1	72.58	3	72.67	72.70	0.1	22,518	0.00%
2021/11/02	2.5	72.78	15.2	72.80	72.60	-12.7	22,465	-0.06%
2021/11/01	3	73.00	3	73.33	73.10	0	22,134	0.00%
2021/10/29	8.1	73.48	23	73.52	73.60	-14.9	21,917	-0.07%
2021/10/28	0	74.80	0	0.00	74.50	0	21,354	0.00%
2021/10/27	1	74.70	0	0.00	75.00	1	21,533	0.00%
2021/10/26	1	74.70	0	0.00	75.50	1	21,825	0.00%
2021/10/25	0	74.60	0.1	74.90	74.80	-0.1	21,970	0.00%
2021/10/22	13.1	74.33	2	74.33	74.10	11.1	22,412	0.05%
2021/10/21	0	0.00	4.5	74.49	74.80	-4.5	22,994	-0.02%
2021/10/20	0.5	74.50	0	0.00	74.30	0.5	23,928	0.00%
2021/10/19	0	75.10	0	0.00	74.80	0	24,513	0.00%
2021/10/15	0	75.40	1	74.90	75.10	-1	25,417	0.00%
2021/10/14	0.1	74.50	0.3	74.80	74.40	-0.2	25,773	0.00%
2021/10/13	0	0.00	1.2	74.32	74.50	-1.2	26,599	0.00%
2021/10/12	11	74.11	0	0.00	74.80	11	27,409	0.04%
2021/10/08	0.2	75.50	2	75.60	75.30	-1.8	27,716	-0.01%
2021/10/07	3	75.83	5.2	75.41	75.50	-2.2	28,192	-0.01%
2021/10/06	1	73.90	1	74.00	74.70	0	28,474	0.00%
2021/10/05	5.4	73.77	0	0.00	73.80	5.4	29,237	0.02%
2021/10/04	8.2	74.84	12	75.08	74.40	-3.8	29,236	-0.01%
2021/10/01	29.2	75.38	10	75.08	75.40	19.2	29,267	0.07%
2021/09/30	5	76.74	1	77.00	76.70	4	28,911	0.01%
2021/09/29	7.1	76.69	16	76.76	76.70	-9	28,935	-0.03%
2021/09/28	9	76.94	0	0.00	77.50	9	28,835	0.03%
2021/09/27	4.5	77.78	0	0.00	77.70	4.5	28,897	0.02%
2021/09/24	2.5	77.65	0.1	77.60	77.50	2.4	28,910	0.01%
2021/09/23	1.1	77.77	0	0.00	77.40	1.1	29,021	0.00%
2021/09/22	43.2	77.02	47.1	77.10	77.10	-3.9	29,044	-0.01%
2021/09/17	7.3	79.26	1	79.30	78.80	6.3	28,590	0.02%
2021/09/16	2	80.55	2	81.50	80.70	0	28,189	0.00%
2021/09/15	3	80.63	0	0.00	81.40	3	28,051	0.01%
2021/09/14	25	80.96	21	81.76	80.80	4	27,943	0.01%
2021/09/13	6.1	81.34	32.2	80.52	81.40	-26.1	27,843	-0.09%
2021/09/10	5	77.60	24	77.73	77.60	-19	27,755	-0.07%
2021/09/09	44	76.64	0	0.00	77.40	44	28,035	0.16%
2021/09/08	13.5	77.21	8	77.10	77.40	5.5	27,917	0.02%
2021/09/07	5	78.28	0	0.00	78.10	5	27,716	0.02%
2021/09/06	8.7	78.11	12	77.45	77.20	-3.3	27,656	-0.01%
2021/09/03	8	84.80	5.1	84.27	84.80	2.9	27,059	0.01%
2021/09/02	4.1	83.12	5	83.46	82.70	-1	26,702	0.00%
2021/09/01	4	85.10	4.7	84.61	84.20	-0.7	26,371	0.00%
2021/08/31	7	83.79	22	84.24	85.00	-15	26,181	-0.06%
2021/08/30	3	83.80	26.3	84.05	84.80	-23.3	25,889	-0.09%
2021/08/27	26.5	82.07	12.2	82.99	83.50	14.3	25,694	0.06%
2021/08/26	0	0.00	0.1	81.00	81.30	-0.1	25,664	0.00%
2021/08/25	11	80.36	12	80.37	80.80	-1	25,798	0.00%
2021/08/24	2	79.75	2.2	79.96	80.40	-0.2	25,725	0.00%
2021/08/23	0	0.00	3.4	78.66	79.00	-3.4	25,584	-0.01%
2021/08/20	2	76.05	0	0.00	76.50	2	25,472	0.01%
2021/08/19	1	76.80	0	0.00	77.00	1	26,040	0.00%
2021/08/18	1	77.10	0	0.00	78.00	1	25,902	0.00%
2021/08/16	3	77.20	6	76.70	76.50	-3	25,957	-0.01%
2021/08/12	5	78.50	0	0.00	78.80	5	26,794	0.02%
2021/08/11	8.1	78.55	14	78.69	79.20	-5.9	27,129	-0.02%
2021/08/10	0	0.00	12.1	76.69	76.00	-12.1	27,455	-0.04%
2021/08/09	0.2	76.13	0	0.00	76.10	0.2	28,302	0.00%
2021/08/06	3	75.67	0	0.00	76.00	3	28,733	0.01%
2021/08/05	0	76.20	0	0.00	76.30	0	29,698	0.00%
2021/08/04	7	76.09	0	0.00	76.30	7	31,868	0.02%
2021/08/03	14.1	76.09	0	0.00	76.40	14.1	33,264	0.04%
2021/08/02	3	74.80	0	0.00	76.50	3	34,382	0.01%
2021/07/30	5.1	74.80	3	74.71	75.00	2.1	34,549	0.01%
2021/07/29	10.2	75.90	10	75.80	75.80	0.2	34,671	0.00%
2021/07/28	27	75.22	21	75.14	75.60	6	35,189	0.02%
2021/07/27	22.1	76.58	33	76.62	76.40	-11	35,754	-0.03%
2021/07/26	28.6	79.34	17	80.59	78.50	11.6	36,651	0.03%
2021/07/23	2	84.75	10.1	84.01	85.00	-8.1	35,783	-0.02%
2021/07/22	9	83.01	13.7	83.09	84.10	-4.7	35,413	-0.01%
2021/07/21	1	82.90	18.1	81.57	81.80	-17.1	35,067	-0.05%
2021/07/20	12.6	81.53	26.6	81.63	81.50	-14	35,157	-0.04%
2021/07/19	44	83.82	7.2	83.72	83.00	36.9	34,832	0.11%
2021/07/16	10.8	82.05	3.5	81.67	82.90	7.3	34,503	0.02%
2021/07/15	8.5	79.49	5.1	79.50	79.50	3.5	33,951	0.01%
2021/07/14	14	77.51	13	77.69	78.10	1	33,901	0.00%
2021/07/13	8.5	76.73	11	76.72	76.20	-2.6	33,916	-0.01%
2021/07/12	15.2	77.69	18.1	78.09	76.10	-2.9	33,786	-0.01%
2021/07/09	2.1	74.01	0	74.30	74.20	2.1	33,694	0.01%
2021/07/08	1.1	74.51	3.2	74.97	74.80	-2	33,692	-0.01%
2021/07/07	0	0.00	2	73.85	74.00	-2	33,896	-0.01%
2021/07/06	0	0.00	1	73.80	73.70	-1	34,220	0.00%
2021/07/05	1	73.50	0	0.00	73.90	1	34,315	0.00%
2021/07/02	3	72.97	1	73.30	72.90	2	34,431	0.01%
2021/07/01	0	73.75	2	73.50	73.40	-2	34,570	-0.01%
2021/06/30	0	0.00	1	73.80	73.90	-1	34,764	0.00%
2021/06/29	2.2	72.75	4	72.30	72.60	-1.8	35,045	-0.01%
2021/06/28	0.3	73.02	7.3	73.20	73.20	-7	35,424	-0.02%
2021/06/25	3	72.80	5	72.96	72.90	-2	35,800	-0.01%
2021/06/24	4.1	71.92	0	0.00	71.90	4.1	35,812	0.01%
2021/06/23	6	71.00	0	0.00	71.80	6	36,140	0.02%
2021/06/22	2	70.40	2.2	70.80	70.70	-0.2	36,335	0.00%
2021/06/21	2.1	69.90	4	70.00	70.00	-2	36,352	-0.01%
2021/06/18	3	71.80	5	71.80	71.30	-2	36,089	-0.01%
2021/06/17	0	0.00	2	72.20	72.30	-2	35,879	-0.01%
2021/06/16	2.1	72.60	6	72.77	72.60	-3.9	36,428	-0.01%
2021/06/15	6.1	73.00	0.1	73.30	73.00	6	36,476	0.02%
2021/06/11	0	0.00	1.1	74.25	73.80	-1.1	36,693	0.00%
2021/06/10	0	0.00	1	73.50	73.80	-1	36,729	0.00%
2021/06/09	0	0.00	5	72.80	72.90	-5	37,125	-0.01%
2021/06/04	2	72.80	1	72.90	72.90	1	39,203	0.00%
2021/06/03	5	73.68	1	73.60	73.60	4	39,914	0.01%
2021/06/02	7.1	73.23	4	74.00	74.50	3.1	40,087	0.01%
2021/06/01	0	0.00	2	72.60	73.00	-2	39,920	-0.01%
2021/05/31	0	0.00	20	72.20	72.30	-20	40,115	-0.05%
2021/05/28	1	71.90	0	0.00	72.00	1	40,194	0.00%
2021/05/27	4	70.55	20	70.55	71.60	-16	40,267	-0.04%
2021/05/26	2	71.60	0	0.00	71.60	2	40,456	0.00%
2021/05/25	10	72.20	49	72.03	71.90	-39	41,177	-0.09%
2021/05/24	52	71.81	31	71.22	72.00	21	41,309	0.05%
2021/05/21	30.1	72.71	128	73.68	72.00	-98	41,400	-0.24%	大賣/
2021/05/20	31	70.19	9	69.90	70.20	22	40,820	0.05%
2021/05/19	32.1	70.86	13.2	71.11	70.60	19	40,702	0.05%
2021/05/18	28	69.94	23.4	70.24	71.40	4.6	40,660	0.01%
2021/05/17	16	66.48	20	67.05	65.60	-4.1	40,601	-0.01%
2021/05/14	12	70.04	4	69.20	69.60	8	39,774	0.02%
2021/05/13	34	69.09	30	68.54	68.60	4	39,246	0.01%
2021/05/12	64.2	70.31	34.2	71.50	70.00	29.9	38,421	0.08%
2021/05/11	72.4	76.07	91	76.22	74.80	-18.7	36,694	-0.05%
2021/05/10	47	75.20	15	74.69	76.60	32	35,260	0.09%
2021/05/07	6	70.75	39.2	70.52	70.80	-33.2	34,384	-0.10%
2021/05/06	29	69.91	17.1	69.43	69.60	11.9	34,193	0.03%
2021/05/05	21	68.64	40	70.08	69.50	-19	33,736	-0.06%
2021/05/04	19	68.59	12	67.47	67.40	7	33,156	0.02%
2021/05/03	18.6	69.63	42.8	69.75	68.80	-24.2	32,463	-0.07%
2021/04/29	26	64.64	20.5	64.11	64.20	5.5	31,048	0.02%
2021/04/28	27	64.76	44	64.97	65.10	-17	30,854	-0.06%
2021/04/27	20	64.51	36.4	64.20	64.90	-16.4	30,724	-0.05%
2021/04/26	67.1	63.77	55.1	63.94	64.10	11.9	30,536	0.04%
2021/04/23	33	61.31	0	0.00	61.30	33	30,234	0.11%
2021/04/22	15	61.38	30.3	61.27	61.10	-15.3	30,326	-0.05%
2021/04/21	42	61.41	35	60.90	61.40	7	30,017	0.02%
2021/04/20	0	0.00	3	62.23	61.80	-3	30,043	-0.01%
2021/04/19	22	61.11	6	60.73	61.80	16	30,178	0.05%
2021/04/16	15	59.40	4	59.70	60.00	11	30,110	0.04%
2021/04/15	25	59.25	7.1	59.29	60.00	17.9	30,284	0.06%
2021/04/14	36.2	57.44	12	56.89	57.10	24.2	29,598	0.08%
2021/04/13	10.5	58.09	31	57.68	57.80	-20.5	29,559	-0.07%
2021/04/12	52	57.71	16.1	57.83	58.00	35.9	29,197	0.12%
2021/04/09	1.1	56.41	43	56.40	56.40	-41.9	28,971	-0.14%
2021/04/08	5	57.00	14	56.93	56.90	-9	28,985	-0.03%
2021/04/07	20	57.30	50	57.59	57.50	-30	29,180	-0.10%
2021/04/06	19	57.69	2	58.30	57.30	17	28,913	0.06%
2021/04/01	42	57.60	29	57.71	57.80	13	28,624	0.05%
2021/03/31	5.2	57.63	2	57.70	56.80	3.2	28,086	0.01%
2021/03/30	1	55.90	1	55.90	56.80	0	27,757	0.00%
2021/03/29	34.4	55.84	6.3	55.80	55.90	28.1	27,361	0.10%
2021/03/26	12	55.63	1	56.20	55.50	11	27,328	0.04%
2021/03/25	1	55.10	5	55.18	55.30	-4	27,357	-0.01%
2021/03/24	1	54.30	0	0.00	54.40	1	27,212	0.00%
2021/03/23	7	54.50	6.1	54.45	54.50	0.9	27,030	0.00%
2021/03/22	0	0.00	10	53.70	53.90	-10	26,920	-0.04%
2021/03/19	21.1	53.61	6	53.63	53.70	15.1	27,234	0.06%
2021/03/18	8	54.71	0	0.00	54.40	8	26,995	0.03%
2021/03/17	6.1	54.70	19.1	54.71	54.50	-13	27,457	-0.05%
2021/03/16	22.1	55.46	1	55.40	55.40	21.1	27,420	0.08%
2021/03/15	86	55.60	15	55.91	55.50	71	27,388	0.26%
2021/03/12	12.2	54.98	10	54.94	54.90	2.2	27,099	0.01%
2021/03/11	12	56.45	14	56.39	55.40	-2	26,922	-0.01%
2021/03/10	9.1	53.78	6	53.62	54.00	3.1	25,773	0.01%
2021/03/09	2	53.40	7	53.39	53.70	-5	25,454	-0.02%
2021/03/08	0	0.00	7.1	52.17	52.10	-7.1	24,877	-0.03%
2021/03/05	1	50.20	6	50.70	50.80	-5	24,534	-0.02%
2021/03/04	2	50.55	32	50.60	50.60	-30	25,238	-0.12%
2021/03/03	1	51.10	0	0.00	51.00	1	25,089	0.00%
2021/03/02	3.1	50.79	3	50.80	50.10	0.1	24,982	0.00%
2021/02/26	8.2	50.88	2	51.35	49.90	6.2	24,694	0.03%
2021/02/25	6	50.80	6	51.33	51.70	0	23,847	0.00%
2021/02/24	2	50.00	18.5	49.98	50.00	-16.5	23,128	-0.07%
2021/02/23	0	0.00	1	49.60	49.75	-1	22,937	0.00%
2021/02/22	5	49.58	2.1	49.60	48.95	2.9	22,702	0.01%
2021/02/19	2	49.15	18	49.04	49.10	-16	22,644	-0.07%
2021/02/18	3	49.73	6.1	49.63	49.20	-3.1	22,724	-0.01%
2021/02/17	0	0.00	60.1	49.15	48.90	-60.1	22,516	-0.27%
2021/02/05	1	47.00	0	0.00	46.90	1	21,815	0.00%
2021/02/04	10	47.10	0	0.00	47.10	10	22,053	0.05%
2021/02/03	0.2	47.00	14	47.39	47.60	-13.8	22,835	-0.06%
2021/02/02	0	0.00	94	46.41	47.25	-94	22,979	-0.41%
2021/02/01	100	45.83	7	45.95	45.95	93	22,665	0.41%
2021/01/29	9.1	45.81	5	45.95	45.55	4.1	22,644	0.02%
2021/01/28	19	46.27	0	0.00	46.20	19	22,410	0.08%
2021/01/26	0.1	46.80	0	0.00	46.50	0.1	22,119	0.00%
2021/01/25	0	0.00	1	47.20	47.40	-1	21,928	0.00%
2021/01/22	0.1	46.45	0	0.00	46.25	0.1	21,726	0.00%
2021/01/21	1	46.40	0	0.00	46.20	1	21,634	0.00%
2021/01/20	7	46.61	0	0.00	46.20	7	21,583	0.03%
2021/01/19	5	47.26	0	0.00	47.25	5	21,378	0.02%
2021/01/18	2	46.83	0	0.00	46.95	2	21,305	0.01%
2021/01/15	3	48.00	1	48.10	47.60	2	21,046	0.01%
2021/01/14	1	48.35	30	48.29	48.45	-29	20,910	-0.14%
2021/01/13	7	47.90	5	48.02	48.30	2	20,703	0.01%
2021/01/12	18	47.91	7	47.95	47.75	11	20,349	0.05%
2021/01/11	28	47.43	12.1	47.52	47.40	15.9	19,832	0.08%
2021/01/08	1	46.30	0	0.00	47.45	1	19,420	0.01%
2021/01/06	8	45.86	2	45.80	45.60	6	18,827	0.03%
2021/01/05	6	46.09	10	46.40	46.35	-4	18,643	-0.02%
2021/01/04	3	46.20	8	46.41	46.25	-5	18,599	-0.03%
2020/12/31	41	46.68	27	46.60	46.75	14	18,506	0.08%
2020/12/30	16	46.59	45.4	45.89	46.90	-29.4	18,315	-0.16%
2020/12/29	9	45.53	0	0.00	45.50	9	17,978	0.05%
2020/12/28	38	45.32	0	0.00	45.55	38	18,096	0.21%
2020/12/24	6	45.44	14.6	45.67	45.55	-8.6	18,141	-0.05%
2020/12/23	3	44.68	0	0.00	44.80	3	17,948	0.02%
2020/12/22	10	45.18	2	45.05	44.90	8	17,960	0.04%
2020/12/21	6	45.47	0	0.00	45.50	6	18,211	0.03%
2020/12/18	0	0.00	1	46.60	46.00	-1	18,064	-0.01%
2020/12/16	1	46.30	1	46.45	46.35	0	18,050	0.00%
2020/12/15	8	45.73	1	45.65	45.85	7	18,040	0.04%
2020/12/14	2.1	47.38	2	47.65	47.30	0.1	17,640	0.00%
2020/12/11	2	46.80	24	47.00	47.20	-22	17,326	-0.13%
2020/12/09	0	0.00	1	45.15	45.10	-1	16,532	-0.01%
2020/12/08	1	45.10	8	45.22	45.40	-7	16,584	-0.04%
2020/12/07	1	45.35	16	45.41	45.60	-15	16,494	-0.09%
2020/12/04	1	45.15	0	0.00	45.15	1	16,320	0.01%
2020/12/03	5	44.55	0	0.00	44.45	5	16,105	0.03%
2020/12/02	7	44.51	0	0.00	44.55	7	15,890	0.04%
2020/12/01	1	44.70	0	0.00	44.80	1	15,675	0.01%
2020/11/30	3	45.15	10	45.45	44.30	-7	15,570	-0.04%
2020/11/27	0	0.00	4	45.49	45.65	-4	14,834	-0.03%
2020/11/26	6	45.60	5	45.40	45.60	1	14,746	0.01%
2020/11/24	0	0.00	1	45.00	44.95	-1	14,637	-0.01%
2020/11/23	0	0.00	80	45.20	45.50	-80	14,581	-0.55%
2020/11/20	15	44.47	0	0.00	44.90	15	14,590	0.10%
2020/11/18	2	45.60	35	45.44	45.50	-33	14,881	-0.22%
2020/11/16	7	45.65	1	45.80	45.55	6	14,813	0.04%
2020/11/13	22	45.20	1	45.20	45.30	21	14,784	0.14%
2020/11/12	0	0.00	9	44.90	45.20	-9	14,647	-0.06%
2020/11/11	2	45.45	4	45.04	45.55	-2	14,376	-0.01%
2020/11/10	0	0.00	3	43.60	43.60	-3	13,554	-0.02%
2020/11/06	0	0.00	0.7	41.80	41.95	-0.7	13,253	-0.01%
2020/11/05	0	0.00	2	41.70	41.65	-2	13,504	-0.01%
2020/10/30	1	40.60	0	0.00	40.70	1	13,672	0.01%
2020/10/27	5	41.40	0	0.00	41.30	5	13,626	0.04%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/08	1	41.10	0	0.00	41.05	1	13,607	0.01%
2020/10/07	0	0.00	1	41.25	41.15	-1	13,557	-0.01%
2020/10/06	0	0.00	2	41.55	41.50	-2	13,534	-0.01%
2020/10/05	4	41.35	0	0.00	41.20	4	13,460	0.03%
2020/09/29	2	41.48	0	0.00	41.65	2	13,566	0.01%
2020/09/28	2	41.30	0	0.00	41.30	2	13,654	0.01%
2020/09/25	21	40.99	1	40.80	40.80	20	13,727	0.15%
2020/09/24	6	40.88	0	0.00	40.60	6	13,700	0.04%
2020/09/23	64	41.60	0	0.00	41.75	64	13,275	0.48%
2020/09/21	9	42.75	0	0.00	42.40	9	13,295	0.07%
2020/09/17	1	43.30	9	43.55	43.25	-8	13,119	-0.06%
2020/09/16	2	43.70	2.2	43.70	43.75	-0.2	13,096	0.00%
2020/09/09	1	41.85	1	42.00	42.25	0	12,854	0.00%
2020/09/07	1	42.35	20.1	42.38	42.45	-19.1	12,905	-0.15%
2020/09/03	9	42.30	1	42.95	42.75	8	13,311	0.06%
2020/09/02	13	42.20	0	0.00	42.20	13	13,346	0.10%
2020/09/01	2	42.70	1	42.55	42.80	1	13,346	0.01%
2020/08/31	3	43.08	0	0.00	42.80	3	13,272	0.02%
2020/08/27	0	0.00	1	42.90	43.10	-1	13,266	-0.01%
2020/08/26	6	43.15	6	43.15	43.40	0	13,235	0.00%
2020/08/25	0	0.00	2	42.73	43.40	-2	13,156	-0.02%
2020/08/24	0	0.00	2	41.95	41.70	-2	12,833	-0.02%
2020/08/20	4	41.49	0	0.00	41.40	4	12,766	0.03%
2020/08/18	0	0.00	2	42.53	42.55	-2	12,493	-0.02%
2020/08/17	7	42.29	0	0.00	42.50	7	12,560	0.06%
2020/08/14	1	41.60	0	0.00	41.85	1	12,580	0.01%
2020/08/11	4	41.96	0	0.00	41.75	4	12,660	0.03%
2020/08/03	0	0.00	5	41.55	41.25	-5	12,627	-0.04%
2020/07/31	0	0.00	5	41.90	41.75	-5	12,603	-0.04%
2020/07/30	10	42.50	0	0.00	42.20	10	12,463	0.08%
2020/07/29	0	0.00	16	42.44	41.80	-16	12,418	-0.13%
2020/07/28	2	41.45	0	0.00	41.70	2	12,617	0.02%
2020/07/27	0	0.00	4	41.90	41.80	-4	12,746	-0.03%
2020/07/24	6	42.15	0	0.00	42.00	6	12,880	0.05%
2020/07/22	10	43.00	1.1	42.80	43.10	8.9	12,889	0.07%
2020/07/21	0	0.00	10	42.70	42.50	-10	12,846	-0.08%
2020/07/20	4	42.53	3	42.80	42.65	1	12,732	0.01%
2020/07/09	0	0.00	2	43.50	42.80	-2	13,702	-0.01%
2020/07/06	21	43.22	0	0.00	43.30	21	13,742	0.15%
2020/07/03	5	42.90	3	42.65	42.80	2	13,867	0.01%
2020/07/02	0	0.00	10	42.35	42.10	-10	14,007	-0.07%
2020/07/01	10	42.10	0	0.00	42.30	10	14,311	0.07%
2020/06/30	1	43.85	2	43.95	43.90	-1	14,307	-0.01%
2020/06/24	0	0.00	4	44.15	44.15	-4	14,247	-0.03%
2020/06/23	0.1	43.95	0	0.00	44.00	0.1	14,476	0.00%
2020/06/22	2	43.45	0	0.00	43.60	2	14,552	0.01%
2020/06/19	10	43.70	0	0.00	43.60	10	14,773	0.07%
2020/06/17	0	0.00	10	44.15	44.30	-10	15,019	-0.07%
2020/06/12	6	42.98	0	0.00	43.25	6	16,407	0.04%
2020/06/11	2	44.93	0	0.00	43.60	2	16,848	0.01%
2020/06/10	1	44.70	0	0.00	44.60	1	17,044	0.01%
2020/06/04	0	0.00	5	43.65	43.55	-5	18,566	-0.03%
2020/06/03	0	0.00	2	43.43	43.55	-2	18,973	-0.01%
2020/06/01	7	42.65	3	42.90	42.50	4	18,967	0.02%
2020/05/29	1	41.75	0	0.00	42.40	1	18,961	0.01%
2020/05/28	0	0.00	10	42.50	42.05	-10	18,742	-0.05%
2020/05/27	0	0.00	4	42.61	42.65	-4	18,852	-0.02%
2020/05/25	1	41.15	0	0.00	41.70	1	18,867	0.01%
2020/05/22	5	42.04	0	0.00	41.70	5	18,881	0.03%
2020/05/19	0	0.00	80	41.55	42.00	-80	18,690	-0.43%
2020/05/13	9	40.94	0	0.00	40.95	9	18,156	0.05%
2020/05/11	53	41.38	0	0.00	41.20	53	18,225	0.29%
2020/05/08	27	40.86	0	0.00	40.65	27	18,241	0.15%
2020/05/07	10	40.55	0	0.00	40.50	10	18,279	0.05%
2020/05/06	1	40.50	0	0.00	40.55	1	18,315	0.01%
2020/05/05	0	0.00	1	41.00	40.65	-1	18,380	-0.01%
2020/05/04	2	40.65	7	40.81	40.75	-5	18,411	-0.03%
2020/04/30	0	0.00	12.2	41.98	42.30	-12.2	18,225	-0.07%
2020/04/28	2	40.30	0	0.00	40.30	2	18,182	0.01%
2020/04/27	6	40.17	4	39.95	40.10	2	18,723	0.01%
2020/04/24	2	39.43	1.1	39.23	39.20	0.9	18,683	0.00%
2020/04/23	4	39.65	2	39.60	39.60	2	18,723	0.01%
2020/04/22	1	38.35	0	0.00	39.45	1	18,721	0.01%
2020/04/21	4	39.45	10	39.10	39.00	-6	18,670	-0.03%
2020/04/20	1	40.25	5	40.40	40.10	-4	18,566	-0.02%
2020/04/17	0	0.00	5	41.06	40.60	-5	18,610	-0.03%
2020/04/16	7	40.26	1	40.30	40.20	6	18,482	0.03%
2020/04/15	1	41.05	7	40.84	41.05	-6	18,295	-0.03%
2020/04/14	6	40.25	2	40.40	40.65	4	18,190	0.02%
2020/04/13	4	39.58	3	39.80	39.50	1	18,003	0.01%
2020/04/10	3	39.10	0	0.00	39.20	3	17,881	0.02%
2020/04/09	5	38.10	0	0.00	38.20	5	17,767	0.03%
2020/04/08	0	0.00	7	38.03	37.95	-7	17,642	-0.04%
2020/04/07	5	37.50	0	0.00	37.25	5	17,403	0.03%
2020/04/06	2	36.93	0	0.00	37.30	2	17,181	0.01%
2020/03/31	22	38.10	20.7	37.56	37.55	1.3	16,767	0.01%
2020/03/30	1	37.45	3	37.57	37.90	-2	16,494	-0.01%
2020/03/27	3	38.17	13	38.00	38.30	-10	16,359	-0.06%
2020/03/26	4	37.25	0	0.00	37.30	4	16,114	0.02%
2020/03/25	12	37.00	0	0.00	37.10	12	16,112	0.07%
2020/03/24	1	36.40	5	36.84	36.25	-4	15,922	-0.03%
2020/03/23	1	36.00	1	35.85	36.00	0	15,817	0.00%
2020/03/20	5	36.27	8	36.74	37.50	-3	15,842	-0.02%
2020/03/19	7	35.27	1	35.40	34.85	6	15,428	0.04%
2020/03/18	5	36.94	6	36.98	36.85	-1	15,332	-0.01%
2020/03/17	12.1	37.14	4	37.65	37.35	8.1	15,127	0.05%
2020/03/16	4	38.60	0	0.00	38.05	4	14,810	0.03%
2020/03/13	3	38.00	0	0.00	39.65	3	14,425	0.02%
2020/03/12	7	40.61	6	40.67	40.50	1	13,472	0.01%
2020/03/11	11	42.49	13	42.28	42.15	-2	13,056	-0.02%
2020/03/09	3	42.58	3	43.23	42.35	0	12,848	0.00%
2020/03/06	3	44.47	0	0.00	44.20	3	12,372	0.02%
2020/03/03	1	44.15	0	0.00	44.15	1	12,548	0.01%
2020/03/02	1	43.70	0	0.00	43.95	1	12,678	0.01%
2020/02/26	2	44.65	10	44.60	44.70	-8	13,411	-0.06%
2020/02/25	13	44.73	2	44.85	44.95	11	13,301	0.08%
2020/02/24	1	45.30	39	45.01	45.00	-38	13,338	-0.28%
2020/02/20	26	46.12	1	46.15	46.10	25	13,321	0.19%
2020/02/19	10	46.35	0	0.00	46.35	10	13,295	0.08%
2020/02/18	0	0.00	2	45.80	46.00	-2	13,310	-0.02%
2020/02/17	0	0.00	12	45.65	45.95	-12	13,316	-0.09%
2020/02/12	15	46.54	13	46.43	46.35	2	13,455	0.01%
2020/02/11	1	45.90	2	45.88	46.00	-1	13,347	-0.01%
2020/02/10	3	45.00	46	44.94	45.15	-43	13,575	-0.32%
2020/02/07	0	0.00	0.4	45.40	45.40	-0.4	14,026	0.00%
2020/02/05	1	44.75	8	45.25	45.40	-7	13,961	-0.05%
2020/02/04	14	44.83	11	44.91	45.05	3	13,912	0.02%
2020/02/03	8	44.13	26	44.46	44.15	-18	13,979	-0.13%
2020/01/31	4	45.28	0	0.00	45.05	4	13,806	0.03%
2020/01/30	18	45.32	8	46.00	45.00	10	13,719	0.07%
2020/01/20	1	47.05	1	47.10	47.10	0	13,126	0.00%
2020/01/17	3	47.15	5	47.04	47.15	-2	13,064	-0.02%
2020/01/16	2	46.73	2	46.80	46.90	0	12,986	0.00%
2020/01/15	6	46.78	23	46.85	46.80	-17	12,907	-0.13%
2020/01/14	10	47.00	0	0.00	47.00	10	12,838	0.08%
2020/01/13	22	46.73	3	46.60	46.80	19	12,734	0.15%
2020/01/10	4	46.28	3	46.45	46.40	1	12,676	0.01%
2020/01/09	65	46.00	0	0.00	46.00	65	12,608	0.52%
2020/01/08	3	45.88	72	45.83	45.80	-69	12,623	-0.55%
2020/01/07	2	46.20	0	0.00	46.30	2	12,548	0.02%
2020/01/06	4	46.36	1	46.40	46.40	3	12,563	0.02%
2020/01/03	0	0.00	5	46.72	46.75	-5	12,558	-0.04%
2020/01/02	4	46.44	0	0.00	46.45	4	12,533	0.03%
2019/12/31	2	46.55	0	0.00	46.40	2	12,504	0.02%
2019/12/30	2	46.58	0	0.00	46.70	2	12,500	0.02%
2019/12/27	0	0.00	6	46.65	46.75	-6	12,512	-0.05%
2019/12/26	0	0.00	4	46.48	46.50	-4	12,435	-0.03%
2019/12/25	2	46.43	0	0.00	46.45	2	12,509	0.02%
2019/12/24	1	46.55	0	0.00	46.50	1	12,542	0.01%
2019/12/23	4	46.50	0	0.00	46.65	4	12,613	0.03%
2019/12/20	2	46.65	7	46.80	46.75	-5	12,650	-0.04%
2019/12/19	4	46.63	2	46.80	46.75	2	12,514	0.02%
2019/12/18	2	46.60	5	46.75	46.75	-3	12,459	-0.02%
2019/12/17	8	46.36	0	0.00	46.50	8	12,454	0.06%
2019/12/16	7	46.70	2	46.60	46.60	5	12,268	0.04%
2019/12/13	2	46.90	36	46.88	47.15	-34	12,136	-0.28%
2019/12/12	0	0.00	40	46.06	46.05	-40	11,685	-0.34%
2019/12/11	0	0.00	1	46.00	45.95	-1	11,598	-0.01%
2019/12/10	1	45.50	1	45.50	45.55	0	11,447	0.00%
2019/12/09	0.7	45.35	10	45.35	45.45	-9.3	11,404	-0.08%
2019/12/05	2	45.25	0	0.00	45.50	2	11,663	0.02%
2019/12/04	2.3	44.58	0	0.00	44.80	2.3	11,452	0.02%
2019/12/02	11	44.54	1	44.80	44.80	10	11,513	0.09%
2019/11/29	6	45.07	1	44.85	44.80	5	11,431	0.04%
2019/11/28	5	45.52	0	0.00	45.40	5	11,208	0.04%
2019/11/27	15	45.82	22	45.61	45.85	-7	11,107	-0.06%
2019/11/26	27	46.22	2	46.35	46.00	25	10,945	0.23%
2019/11/25	0	0.00	56	45.60	46.10	-56	10,286	-0.54%
2019/11/22	0	0.00	2	45.15	45.30	-2	10,034	-0.02%
2019/11/21	4	44.98	0	0.00	45.05	4	10,041	0.04%
2019/11/20	1	45.20	0	0.00	45.45	1	9,948	0.01%
2019/11/19	1	45.30	0	0.00	45.55	1	9,880	0.01%
2019/11/18	2	45.20	0	0.00	45.60	2	9,831	0.02%
2019/11/15	3	45.12	0	0.00	45.30	3	9,898	0.03%
2019/11/14	4	45.08	0	0.00	45.10	4	9,986	0.04%
2019/11/13	4	45.30	0	0.00	45.30	4	10,209	0.04%
2019/11/12	10	45.41	0	0.00	45.55	10	10,259	0.10%
2019/11/11	0	0.00	15	45.15	45.20	-15	10,222	-0.15%
2019/11/08	0.3	45.55	5	45.50	45.60	-4.7	10,236	-0.05%
2019/11/07	10	46.03	0	0.00	45.50	10	10,148	0.10%
2019/11/06	42	45.77	2	45.60	45.85	40	9,873	0.41%
2019/11/05	1	44.90	0	0.00	44.95	1	9,380	0.01%
2019/10/31	0	0.00	11	44.74	44.55	-11	9,553	-0.12%
2019/10/28	0	0.00	0.2	45.30	45.30	-0.2	9,503	0.00%
2019/10/25	0	0.00	2	45.45	45.50	-2	9,528	-0.02%
2019/10/23	0	0.00	9	45.15	45.20	-9	9,479	-0.09%
2019/10/21	0	0.00	15	45.25	45.40	-15	9,511	-0.16%
2019/10/18	11	45.33	26	45.36	45.25	-15	9,561	-0.16%
2019/10/17	0	0.00	9	45.15	45.30	-9	9,504	-0.09%
2019/10/16	10	45.10	6	45.16	45.25	4	9,499	0.04%
2019/10/15	1	44.90	0	0.00	44.95	1	9,492	0.01%
2019/10/14	0	0.00	61	44.72	44.80	-61	9,512	-0.64%
2019/10/09	3	44.07	0	0.00	43.90	3	9,473	0.03%
2019/10/04	1	43.90	0	0.00	44.00	1	9,453	0.01%
2019/10/03	5	43.98	0	0.00	44.10	5	9,476	0.05%
2019/10/02	0	0.00	10	44.70	44.75	-10	9,489	-0.11%
2019/10/01	10	44.85	0	0.00	45.00	10	9,586	0.10%
2019/09/27	2	44.50	4	44.55	44.55	-2	9,708	-0.02%
2019/09/25	18	44.47	0	0.00	44.40	18	10,268	0.18%
2019/09/24	1	44.90	2	44.85	45.00	-1	10,405	-0.01%
2019/09/23	5	44.81	2	44.85	44.85	3	10,504	0.03%
2019/09/20	3	45.07	0	0.00	45.15	3	10,806	0.03%
2019/09/19	5	45.23	13	45.26	45.20	-8	10,757	-0.07%
2019/09/18	2	45.48	6	45.53	45.60	-4	10,735	-0.04%
2019/09/17	18	45.03	2	45.43	45.55	16	10,693	0.15%
2019/09/16	19	45.16	22	45.34	45.30	-3	10,762	-0.03%
2019/09/12	1	45.00	2	45.03	45.00	-1	10,726	-0.01%
2019/09/11	1	44.70	3	45.00	44.95	-2	10,826	-0.02%
2019/09/10	1	44.85	18	44.91	44.90	-17	10,813	-0.16%
2019/09/09	14	44.33	1	44.45	44.55	13	10,670	0.12%
2019/09/06	12	44.00	5	43.95	44.00	7	10,567	0.07%
2019/09/05	13	43.87	1	43.80	43.95	12	10,660	0.11%
2019/09/04	6	43.53	0	0.00	43.45	6	10,519	0.06%
2019/09/03	0	0.00	7	43.49	43.25	-7	10,585	-0.07%
2019/09/02	0	0.00	4	43.50	43.50	-4	10,671	-0.04%
2019/08/30	0	43.65	0	0.00	43.65	0	10,756	0.00%
2019/08/29	10	43.50	0	0.00	43.15	10	10,797	0.09%
2019/08/28	5	43.52	5	43.45	43.70	0	10,818	0.00%
2019/08/27	0	0.00	1	43.50	43.50	-1	10,851	-0.01%
2019/08/22	9	43.05	2	43.15	43.10	7	10,813	0.06%
2019/08/21	2	43.10	0	0.00	42.90	2	11,145	0.02%
2019/08/20	0	0.00	4	43.05	42.90	-4	11,111	-0.04%
2019/08/16	0	0.00	13	43.12	43.15	-13	11,048	-0.12%
2019/08/15	0	0.00	3	41.90	41.90	-3	10,942	-0.03%
2019/08/14	0	0.00	5	42.40	42.05	-5	11,055	-0.05%
2019/08/13	5	42.34	0	0.00	42.30	5	11,116	0.04%
2019/08/12	13	42.11	0	0.00	41.90	13	11,259	0.12%
2019/08/08	7	41.89	4	41.88	41.90	3	11,569	0.03%
2019/08/07	2	41.78	0	0.00	41.65	2	11,618	0.02%
2019/08/05	13	42.03	0	0.00	42.00	13	11,942	0.11%
2019/07/29	3	43.55	0	0.00	43.55	3	12,158	0.02%
2019/07/25	0.2	43.90	0	0.00	43.90	0.2	12,432	0.00%
2019/07/24	0	43.50	0	0.00	43.45	0	12,543	0.00%
2019/07/23	2	43.55	0.2	43.60	43.55	1.8	12,576	0.01%
2019/07/22	0	0.00	2	43.55	43.60	-2	12,563	-0.02%
2019/07/17	1	43.65	0	0.00	43.50	1	12,580	0.01%
2019/07/11	2	44.10	0	0.00	44.20	2	12,840	0.02%
2019/07/10	24	44.33	22	44.25	44.30	2	13,018	0.02%
2019/07/08	12.3	44.20	0	0.00	44.20	12.3	13,061	0.09%
2019/07/04	32	44.52	0	0.00	44.35	32	13,236	0.24%
2019/07/03	16	46.02	10	46.00	46.10	6	13,177	0.05%
2019/07/02	0	0.00	16	46.30	46.25	-16	13,031	-0.12%
2019/07/01	1	46.25	0	0.00	46.25	1	12,781	0.01%
2019/06/28	0	0.00	3	45.90	45.85	-3	12,611	-0.02%
2019/06/27	0	0.00	1	46.00	45.80	-1	12,572	-0.01%
2019/06/26	1	45.30	2	45.05	45.40	-1	12,505	-0.01%
2019/06/24	0	0.00	1	44.50	44.90	-1	12,607	-0.01%
2019/06/20	0	0.00	30	44.60	44.65	-30	12,612	-0.24%
2019/06/19	4	44.60	8	44.58	44.80	-4	12,755	-0.03%
2019/06/18	15	44.29	0	0.00	44.50	15	12,656	0.12%
2019/06/04	0	0.00	3	43.75	43.90	-3	13,470	-0.02%
2019/06/03	0	0.00	25.9	43.17	43.65	-25.9	13,451	-0.19%
2019/05/31	0	0.00	3	43.08	43.25	-3	13,432	-0.02%
2019/05/29	0	0.00	10	42.25	42.45	-10	13,576	-0.07%
2019/05/28	3	42.22	0	42.40	42.30	3	13,740	0.02%
2019/05/27	32	42.23	0	0.00	42.30	32	13,665	0.23%
2019/05/24	25	42.11	0	0.00	42.00	25	13,806	0.18%
2019/05/23	5	42.35	10	42.40	42.50	-5	13,755	-0.04%
2019/05/22	17	42.48	0	0.00	42.50	17	13,835	0.12%
2019/05/21	4	42.95	1	42.95	43.05	3	13,864	0.02%
2019/05/20	1.3	41.95	0	0.00	41.90	1.3	13,733	0.01%
2019/05/17	2	42.40	6	42.05	41.90	-4	13,636	-0.03%
2019/05/16	23.3	42.20	6	42.10	42.00	17.3	13,498	0.13%
2019/05/15	1.1	43.31	0	0.00	43.25	1.1	13,362	0.01%
2019/05/14	15.3	43.15	1	43.20	43.15	14.3	13,373	0.11%
2019/05/13	5.2	43.97	0	0.00	43.80	5.2	13,270	0.04%
2019/05/10	33	44.96	0	0.00	44.60	33	13,345	0.25%
2019/05/09	16	44.68	0	0.00	44.60	16	13,436	0.12%
2019/05/08	39	45.16	7	45.19	45.05	32	13,438	0.24%
2019/05/07	2	45.40	0	0.00	45.40	2	13,491	0.01%
2019/05/06	0	0.00	2	45.63	45.60	-2	13,686	-0.01%
2019/05/02	6	46.08	7	46.10	46.40	-1	13,506	-0.01%
2019/04/30	9	45.66	1	45.80	45.60	8	13,422	0.06%
2019/04/29	2	45.60	173	45.66	45.70	-171	13,422	-1.27%	大賣/鉅額交易
2019/04/26	1	45.05	0	0.00	45.50	1	13,449	0.01%
2019/04/25	82	45.16	0	0.00	45.20	82	13,629	0.60%
2019/04/24	1	45.40	1	45.35	45.40	0	13,919	0.00%
2019/04/19	0	0.00	2	45.05	45.20	-2	14,744	-0.01%
2019/04/18	4	44.94	37	44.87	45.00	-33	14,768	-0.22%
2019/04/17	40	45.15	0	0.00	45.20	40	14,610	0.27%
2019/04/16	6.3	45.22	0	0.00	45.30	6.3	14,477	0.04%
2019/04/12	50	45.60	8	45.65	45.70	42	14,335	0.29%
2019/04/11	2	45.70	50	46.05	45.55	-48	14,325	-0.34%
2019/04/10	52	45.50	0	0.00	45.50	52	14,249	0.36%
2019/04/09	10	45.61	50	45.80	45.75	-40	14,189	-0.28%
2019/04/08	73	45.47	0	0.00	45.35	73	14,074	0.52%
2019/04/03	0	0.00	2	46.00	46.00	-2	13,801	-0.01%
2019/04/01	14	45.73	0	0.00	45.60	14	13,728	0.10%
2019/03/29	0	0.00	3	45.82	46.00	-3	13,562	-0.02%
2019/03/28	15.2	44.96	1	44.95	45.10	14.2	13,404	0.11%
2019/03/27	7	45.23	3	45.05	44.95	4	13,331	0.03%
2019/03/26	11.3	45.51	13	45.51	45.50	-1.7	13,224	-0.01%
2019/03/25	12	45.66	56	45.68	45.55	-44	13,349	-0.33%
2019/03/22	2	46.40	0	0.00	46.40	2	13,166	0.02%
2019/03/21	1	46.85	1	46.80	46.90	0	13,054	0.00%
2019/03/20	6	46.84	4	47.26	47.15	2	13,050	0.02%
2019/03/19	46	46.46	2	46.75	46.95	44	12,850	0.34%
2019/03/18	10.3	45.90	1	45.80	46.00	9.3	12,664	0.07%
2019/03/15	0	0.00	1	45.20	45.25	-1	12,582	-0.01%
2019/03/14	1	45.40	20	45.45	45.25	-19	12,452	-0.15%
2019/03/13	6	45.22	1.6	45.24	45.25	4.4	12,434	0.04%
2019/03/12	4	45.04	20	45.00	45.00	-16	12,423	-0.13%
2019/03/11	10	44.60	0	0.00	44.50	10	12,436	0.08%
2019/03/08	10	44.65	0	0.00	44.70	10	12,490	0.08%
2019/03/07	5	45.11	0	0.00	45.10	5	12,623	0.04%
2019/03/06	1	45.25	0	0.00	45.15	1	12,732	0.01%
2019/03/05	2	45.08	0	0.00	45.10	2	12,846	0.02%
2019/03/04	8	44.76	86	44.71	45.15	-78	12,921	-0.60%
2019/02/27	1	45.60	2	45.25	45.50	-1	12,758	-0.01%
2019/02/26	0	0.00	10	45.50	45.45	-10	12,558	-0.08%
2019/02/25	1	45.10	0	0.00	45.30	1	12,239	0.01%
2019/02/22	10	45.00	0	0.00	45.00	10	12,147	0.08%
2019/02/21	18	45.05	1	45.00	45.10	17	12,083	0.14%
2019/02/20	2	45.00	0	0.00	45.05	2	12,003	0.02%
2019/02/19	0	0.00	10	44.80	44.85	-10	11,846	-0.08%
2019/02/18	22	44.72	0	0.00	44.75	22	11,801	0.19%
2019/02/15	7	44.51	0	0.00	44.40	7	11,767	0.06%
2019/02/14	13	44.68	0	0.00	44.50	13	11,660	0.11%
2019/02/13	1	44.35	0	0.00	44.60	1	11,458	0.01%
2019/02/12	4.2	44.33	0	0.00	44.30	4.2	11,447	0.04%
2019/02/11	7	44.21	2	44.80	44.15	5	11,317	0.04%
2019/01/30	11	44.55	0	0.00	44.55	11	11,181	0.10%
2019/01/29	12.2	44.70	0	0.00	44.75	12.2	11,121	0.11%
2019/01/28	6	44.50	40	44.45	44.60	-34	10,954	-0.31%
2019/01/25	46	44.08	0	0.00	44.00	46	10,827	0.42%
2019/01/24	12	44.10	0	0.00	44.05	12	10,643	0.11%
2019/01/23	2	44.30	0	0.00	44.30	2	10,634	0.02%
2019/01/22	9	44.36	0	0.00	44.25	9	10,710	0.08%
2019/01/21	11.4	44.33	1	44.35	44.30	10.4	10,736	0.10%
2019/01/18	1.4	44.01	0	0.00	44.15	1.4	10,904	0.01%
2019/01/17	4	43.94	0	0.00	44.05	4	11,002	0.04%
2019/01/16	35	44.08	0	0.00	44.00	35	10,922	0.32%
2019/01/15	1	44.60	3	44.55	44.60	-2	10,614	-0.02%
2019/01/14	3	45.02	0	0.00	45.00	3	10,342	0.03%
2019/01/10	3	46.75	4	46.83	46.90	-1	9,958	-0.01%
2019/01/09	1	47.10	2	47.10	47.05	-1	10,011	-0.01%
2019/01/08	1	45.70	0	0.00	45.70	1	9,975	0.01%
2019/01/04	0.5	45.70	0	0.00	45.30	0.5	10,445	0.00%
2019/01/03	6	46.00	0	0.00	45.80	6	10,903	0.06%
2019/01/02	11	46.25	19	47.25	46.10	-8	11,063	-0.07%
2018/12/28	0	0.00	2	46.55	47.05	-2	11,114	-0.02%
2018/12/27	1	46.95	1	46.90	46.95	0	11,424	0.00%
2018/12/26	1	46.70	0	0.00	46.50	1	11,549	0.01%
2018/12/25	2	46.25	0	0.00	46.50	2	11,742	0.02%
2018/12/24	5	46.61	0	0.00	46.85	5	11,927	0.04%
2018/12/21	2	46.90	2	46.95	47.30	0	12,410	0.00%
2018/12/20	20	46.98	0	0.00	47.05	20	12,555	0.16%
2018/12/18	2	47.05	33	47.50	47.05	-31	12,666	-0.24%
2018/12/14	4	47.58	1	47.60	47.45	3	13,129	0.02%
2018/12/13	1	47.70	2	47.95	48.05	-1	13,081	-0.01%
2018/12/12	2	47.58	1	47.65	47.55	1	13,095	0.01%
2018/12/11	1	47.20	0	0.00	47.25	1	13,061	0.01%
2018/12/07	2	48.00	0	0.00	48.00	2	12,947	0.02%
2018/12/05	3	48.32	0	0.00	48.35	3	12,874	0.02%
2018/12/04	2	48.70	0	0.00	48.75	2	12,872	0.02%
2018/12/03	4	49.15	0	0.00	49.15	4	12,840	0.03%
2018/11/30	3	48.83	2	48.80	48.80	1	12,724	0.01%
2018/11/29	3	48.97	0	0.00	48.60	3	12,537	0.02%
2018/11/28	2	49.03	0	0.00	48.85	2	12,400	0.02%
2018/11/22	1	50.30	0	0.00	50.80	1	12,229	0.01%
2018/11/19	0	0.00	6	51.50	51.50	-6	12,437	-0.05%
2018/11/09	0	0.00	3	51.00	51.10	-3	12,793	-0.02%
2018/11/07	0	0.00	1	49.75	50.30	-1	12,670	-0.01%
2018/11/05	0	0.00	15	48.65	49.20	-15	12,683	-0.12%
2018/11/02	0	0.00	1	48.40	48.90	-1	12,682	-0.01%
2018/11/01	5	47.85	0	0.00	48.30	5	12,704	0.04%
2018/10/30	11.5	47.31	0	0.00	47.50	11.5	12,580	0.09%
2018/10/29	3	47.20	1	47.00	46.90	2	12,550	0.02%
2018/10/26	0	0.00	2	47.60	47.10	-2	12,485	-0.02%
2018/10/25	0	0.00	2	48.50	48.00	-2	12,226	-0.02%
2018/10/24	3	49.10	1	49.60	49.15	2	12,250	0.02%
2018/10/17	0	0.00	22.1	49.90	49.75	-22.1	12,384	-0.18%
2018/10/16	20	49.80	32	49.65	49.70	-12	12,337	-0.10%
2018/10/15	0	0.00	5	50.20	49.95	-5	12,269	-0.04%
2018/10/12	5	49.70	1	49.55	50.10	4	12,013	0.03%
2018/10/11	2	50.00	1	49.70	49.65	1	11,865	0.01%
2018/10/09	0	0.00	11	51.42	51.50	-11	11,377	-0.10%
2018/10/05	0	0.00	13	51.60	50.90	-13	11,086	-0.12%
2018/10/04	22	51.60	28	51.66	51.60	-6	10,810	-0.06%
2018/10/03	0	0.00	81	52.19	51.80	-81	10,746	-0.75%
2018/10/02	6	51.90	0	0.00	52.10	6	10,636	0.06%
2018/10/01	2	52.40	0	0.00	52.50	2	10,512	0.02%
2018/09/28	28	51.65	0	0.00	51.80	28	10,484	0.27%
2018/09/27	2	51.50	0	0.00	51.90	2	10,330	0.02%
2018/09/26	4	50.95	0	0.00	51.00	4	10,162	0.04%
2018/09/25	13	51.22	0	0.00	51.10	13	10,326	0.13%
2018/09/21	44	51.05	8	51.18	51.10	36	10,288	0.35%
2018/09/20	30	50.43	0	0.00	50.40	30	9,862	0.30%
2018/09/18	0	0.00	1	50.00	50.00	-1	9,957	-0.01%
2018/09/13	1	50.10	0	0.00	49.90	1	10,634	0.01%
2018/09/11	9	49.49	4	49.50	49.80	5	11,015	0.05%
2018/09/10	11	49.44	0	0.00	49.40	11	11,238	0.10%
2018/09/03	0	0.00	10	50.70	50.60	-10	11,551	-0.09%
2018/08/30	0	0.00	20	50.50	50.50	-20	11,622	-0.17%
2018/08/28	0	0.00	0.1	50.70	50.80	-0.1	11,740	0.00%
2018/08/27	20	50.30	1	50.50	50.70	19	11,774	0.16%
2018/08/23	1	50.00	0	0.00	50.10	1	11,918	0.01%
2018/08/21	0	0.00	22	49.95	50.00	-22	12,096	-0.18%
2018/08/16	2	49.55	0	0.00	49.70	2	11,979	0.02%
2018/08/15	3	49.98	2	50.00	50.10	1	11,943	0.01%
2018/08/14	1	50.30	5	50.30	50.30	-4	12,078	-0.03%
2018/08/13	6	50.13	0	0.00	50.10	6	12,264	0.05%
2018/08/10	0.2	50.90	0	0.00	50.90	0.2	12,319	0.00%
2018/08/09	2.3	50.53	0	0.00	50.40	2.3	12,483	0.02%
2018/08/08	8	50.88	0	0.00	50.70	8	12,640	0.06%
2018/08/06	0	0.00	0.2	50.50	50.40	-0.2	12,831	0.00%
2018/08/03	5	50.60	0	0.00	50.80	5	13,049	0.04%
2018/08/02	4	50.60	2	50.40	50.20	2	13,141	0.02%
2018/08/01	4	50.90	20	50.90	51.00	-16	13,112	-0.12%
2018/07/31	4	50.80	13	50.50	50.70	-9	13,175	-0.07%
2018/07/30	2	50.10	10	50.30	50.40	-8	12,966	-0.06%
2018/07/27	10	50.30	0	0.00	50.20	10	13,116	0.08%
2018/07/26	1	49.95	0	0.00	50.30	1	13,168	0.01%
2018/07/25	27	50.35	0	0.00	50.20	27	13,156	0.21%
2018/07/23	10	50.80	0	0.00	51.00	10	13,077	0.08%
2018/07/13	0	0.00	8	50.80	51.00	-8	13,230	-0.06%
2018/07/12	1.5	50.60	0	0.00	50.70	1.5	13,283	0.01%
2018/07/11	0.5	50.30	15	49.90	50.30	-14.5	13,360	-0.11%
2018/07/10	5	50.12	4	50.50	50.50	1	13,348	0.01%
2018/07/09	4	50.10	1	50.00	50.10	3	13,363	0.02%
2018/07/06	0	0.00	40	49.38	49.45	-40	13,375	-0.30%
2018/07/05	24	49.73	1	49.70	49.80	23	13,409	0.17%
2018/07/04	37	50.00	0	0.00	50.00	37	13,615	0.27%
2018/07/02	2	50.55	0	0.00	50.30	2	13,535	0.01%
2018/06/29	1	50.40	2	50.90	51.10	-1	13,434	-0.01%
2018/06/28	1	50.40	1	50.70	50.50	0	13,314	0.00%
2018/06/27	7	50.70	0	0.00	50.50	7	13,279	0.05%
2018/06/26	12	50.92	2	51.15	50.90	10	13,056	0.08%
2018/06/25	1	53.30	1	53.60	53.20	0	12,832	0.00%
2018/06/22	1	53.50	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/20	0	0.00	1	53.60	53.70	-1	12,714	-0.01%
2018/06/19	0	0.00	5	53.50	53.00	-5	12,672	-0.04%
2018/06/14	0	0.00	10	53.20	52.90	-10	12,213	-0.08%
2018/06/13	7	53.80	12	53.90	54.00	-5	12,056	-0.04%
2018/06/06	2	53.10	3	53.37	53.30	-1	12,473	-0.01%
2018/06/05	1	52.80	0	0.00	53.00	1	12,369	0.01%
2018/05/31	0.2	51.90	2	51.60	52.10	-1.8	12,376	-0.01%
2018/05/30	7	51.40	0	0.00	51.20	7	12,242	0.06%
2018/05/29	0	0.00	1	53.20	52.80	-1	12,296	-0.01%
2018/05/28	0	0.00	3	53.30	53.30	-3	12,441	-0.02%
2018/05/22	0	0.00	2	53.60	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	5	52.90	53.20	-5	12,638	-0.04%
2018/05/18	0	0.00	31	52.95	52.90	-31	12,560	-0.25%
2018/05/17	0	0.00	4	52.30	52.50	-4	12,527	-0.03%
2018/05/16	0	0.00	4	52.10	52.20	-4	12,388	-0.03%
2018/05/14	5	51.80	0	0.00	51.80	5	12,756	0.04%
2018/05/11	10	51.70	1	51.50	51.80	9	12,840	0.07%
2018/04/30	0	0.00	18	51.10	51.00	-18	13,175	-0.14%
2018/04/27	0	0.00	1	50.60	50.80	-1	13,174	-0.01%
2018/04/23	0	0.00	1	50.20	50.20	-1	13,527	-0.01%
2018/04/17	0	0.00	10	49.95	49.95	-10	14,128	-0.07%
2018/04/12	0	0.00	1	51.00	51.00	-1	14,474	-0.01%
2018/04/11	2	51.10	0	0.00	51.00	2	14,669	0.01%
2018/04/10	0	0.00	1	51.10	51.00	-1	14,659	-0.01%
2018/04/03	1	49.90	0	0.00	49.90	1	14,590	0.01%
2018/04/02	5	50.10	0.6	50.30	50.10	4.4	14,519	0.03%
2018/03/29	18	50.10	0	0.00	50.10	18	14,706	0.12%
2018/03/27	5	50.46	15	50.70	50.70	-10	14,619	-0.07%
2018/03/26	11	50.20	0	0.00	50.40	11	14,557	0.08%
2018/03/23	7	50.40	50	50.60	50.30	-43	14,657	-0.29%
2018/03/21	10	51.50	0	0.00	51.50	10	14,331	0.07%
2018/03/20	0	0.00	20	51.30	51.70	-20	14,382	-0.14%
2018/03/19	2	51.40	1	51.50	51.60	1	14,353	0.01%
2018/03/14	1	51.60	0	0.00	51.60	1	14,138	0.01%
2018/03/13	5	51.30	0	0.00	51.60	5	14,188	0.04%
2018/03/12	15	51.70	4	51.78	51.80	11	14,194	0.08%
2018/03/09	1	50.60	0	0.00	50.50	1	14,081	0.01%
2018/03/07	1	50.70	0	0.00	50.30	1	14,758	0.01%
2018/03/06	20	50.60	0	0.00	50.30	20	15,322	0.13%
2018/03/05	3	50.33	0	0.00	50.10	3	15,600	0.02%
2018/03/02	5	51.20	30	51.00	50.80	-25	15,494	-0.16%
2018/02/27	10	52.30	1	52.60	52.20	9	15,405	0.06%
2018/02/26	21	52.22	0	0.00	52.20	21	15,360	0.14%
2018/02/23	15	52.10	0	0.00	52.30	15	15,567	0.10%
2018/02/21	9	51.71	6	51.72	51.90	3	16,922	0.02%
2018/02/12	2	51.20	0	0.00	51.00	2	16,782	0.01%
2018/02/09	8	49.85	0	0.00	50.20	8	16,786	0.05%
2018/02/08	10	51.10	0	0.00	50.60	10	16,607	0.06%
2018/02/07	15	50.94	28	50.55	50.20	-13	16,574	-0.08%
2018/02/06	60	49.83	29	49.90	49.20	31	16,301	0.19%
2018/02/05	1	52.10	0	0.00	52.10	1	15,858	0.01%
2018/01/25	0	0.00	2	53.20	53.40	-2	15,563	-0.01%
2018/01/24	5	53.14	20	52.90	52.80	-15	15,373	-0.10%
2018/01/23	0	0.00	1	54.00	54.00	-1	15,235	-0.01%
2018/01/22	10	53.60	0	0.00	54.10	10	15,357	0.07%
2018/01/18	0	0.00	4	54.20	53.80	-4	15,268	-0.03%
2018/01/17	5	54.30	0	0.00	54.20	5	15,074	0.03%
2018/01/16	0	0.00	5	54.74	54.80	-5	14,907	-0.03%
2018/01/15	5	54.10	2	53.95	54.10	3	14,546	0.02%
2018/01/12	1	53.10	4	53.18	53.20	-3	14,299	-0.02%
2018/01/11	1	53.00	2	53.00	53.00	-1	14,227	-0.01%
2018/01/10	0	0.00	12	53.17	53.00	-12	14,236	-0.08%
2018/01/09	0	0.00	1	52.40	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	5	52.26	52.50	-5	13,984	-0.04%
2018/01/05	0	0.00	8	52.08	52.20	-8	13,900	-0.06%
2018/01/04	0	0.00	51	51.74	51.90	-51	13,779	-0.37%
2018/01/03	14	51.29	6	51.38	51.50	8	13,865	0.06%