富邦金 (2881)-大昌-新竹券商分點個股進出

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
76.0
漲跌
▲0.8
漲幅
+1.06%
成交量
20,782張
產業
上市金融類股
2553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－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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
2024/06/07	1	75.70	4	75.70	76.00	-3	17,717	-0.02%
2024/06/06	3	75.13	22.1	75.18	75.20	-19.1	17,624	-0.11%
2024/06/03	1	73.80	0	0.00	73.80	1	17,811	0.01%
2024/05/31	0	0.00	1	73.00	73.40	-1	17,793	-0.01%
2024/05/30	5	72.02	1	72.40	71.90	4	17,416	0.02%
2024/05/29	1	72.50	0	0.00	72.40	1	17,207	0.01%
2024/05/28	20	74.15	0	0.00	73.80	20	17,000	0.12%
2024/05/27	29	73.47	0	0.00	73.50	29	17,189	0.17%
2024/05/23	23	72.41	2	72.40	72.50	21	16,972	0.12%
2024/05/21	15	72.80	0	0.00	72.90	15	16,866	0.09%
2024/05/20	0	0.00	1	73.70	73.80	-1	16,774	-0.01%
2024/05/17	0	0.00	8	74.83	74.60	-8	16,753	-0.05%
2024/05/16	0	0.00	5.2	75.27	73.90	-5.2	16,559	-0.03%
2024/05/15	0	0.00	90.1	73.61	73.80	-90.1	16,076	-0.56%
2024/05/13	2	71.30	2	71.60	71.50	0	15,535	0.00%
2024/05/10	4	71.40	2.3	71.27	71.80	1.7	15,359	0.01%
2024/05/09	0	0.00	9.1	70.41	69.90	-9.1	14,925	-0.06%
2024/05/07	3	69.80	0	0.00	69.90	3	14,815	0.02%
2024/05/06	6	69.80	0.1	69.80	70.00	5.9	14,722	0.04%
2024/05/02	0	0.00	5	69.68	69.00	-5	14,623	-0.03%
2024/04/30	1.2	69.00	2	69.70	69.10	-0.8	14,584	-0.01%
2024/04/29	8.9	69.33	4	69.38	69.40	4.9	14,502	0.03%
2024/04/26	5	67.80	0	0.00	67.60	5	14,280	0.04%
2024/04/19	13	65.11	0	0.00	65.00	13	14,682	0.09%
2024/04/18	0.2	65.80	1	66.70	66.30	-0.8	14,312	-0.01%
2024/04/16	10.1	65.79	0	0.00	65.70	10.1	14,009	0.07%
2024/04/15	4	67.33	0	0.00	67.40	4	13,715	0.03%
2024/04/12	4	67.98	0	0.00	67.80	4	13,827	0.03%
2024/04/11	2	68.40	0	0.00	68.40	2	13,737	0.01%
2024/04/10	1	69.20	0	0.00	69.20	1	13,540	0.01%
2024/04/08	1	68.00	0	0.00	68.70	1	13,482	0.01%
2024/04/03	5	68.72	0	0.00	68.60	5	13,479	0.04%
2024/04/01	2	69.40	0	0.00	69.50	2	13,371	0.01%
2024/03/28	2	69.40	0	0.00	69.30	2	13,306	0.02%
2024/03/26	1	69.40	0.1	69.40	69.60	0.9	13,283	0.01%
2024/03/25	1	69.10	0	0.00	69.00	1	13,373	0.01%
2024/03/22	1	70.70	1	70.10	69.60	0	13,255	0.00%
2024/03/18	0	0.00	1	69.40	69.50	-1	13,834	-0.01%
2024/03/15	3	69.57	5	69.64	69.60	-2	13,747	-0.01%
2024/03/14	0	0.00	6.4	70.29	70.70	-6.4	13,274	-0.05%
2024/03/13	0	0.00	2	69.90	69.90	-2	13,016	-0.02%
2024/03/11	25	69.32	0	0.00	69.20	25	12,911	0.19%
2024/03/08	9	69.01	0	0.00	69.20	9	12,838	0.07%
2024/03/07	14	67.94	0	0.00	68.10	14	12,575	0.11%
2024/03/06	1	67.60	2	67.40	67.30	-1	12,463	-0.01%
2024/03/01	0	0.00	0.2	67.40	67.40	-0.2	12,878	0.00%
2024/02/29	1	67.50	3	67.37	68.00	-2	12,846	-0.02%
2024/02/27	0.1	66.80	0	0.00	66.90	0.1	12,588	0.00%
2024/02/26	0	0.00	30	66.93	66.90	-30	12,529	-0.24%
2024/02/23	0	0.00	12	66.78	66.60	-12	12,538	-0.10%
2024/02/22	0	0.00	10	66.50	66.50	-10	12,925	-0.08%
2024/02/20	0	0.00	40	66.48	66.50	-40	13,092	-0.31%
2024/02/19	1.8	65.90	1	66.00	66.10	0.8	13,089	0.01%
2024/02/16	19.2	65.49	20	65.70	65.90	-0.8	13,316	-0.01%
2024/02/15	0	0.00	3.1	65.29	65.30	-3.1	13,218	-0.02%
2024/02/05	0	0.00	39	64.56	64.70	-39	12,987	-0.30%
2024/02/02	0	0.00	11	64.90	64.90	-11	12,851	-0.09%
2024/02/01	0	0.00	10	64.80	64.80	-10	12,788	-0.08%
2024/01/31	0.5	64.40	0	0.00	64.50	0.5	12,743	0.00%
2024/01/30	0.3	64.20	1	64.20	64.30	-0.7	12,664	-0.01%
2024/01/29	19	64.80	0	0.00	64.80	19	12,620	0.15%
2024/01/26	0	0.00	59.8	64.64	64.80	-59.8	12,633	-0.47%
2024/01/24	0	0.00	32	64.28	64.40	-32	12,680	-0.25%
2024/01/23	0	0.00	40	63.70	63.90	-40	12,652	-0.32%
2024/01/22	0	0.00	2	63.25	63.20	-2	12,692	-0.02%
2024/01/19	0	0.00	5	63.00	63.00	-5	12,624	-0.04%
2024/01/18	2	62.40	0	0.00	62.30	2	12,575	0.02%
2024/01/17	21	62.65	0	0.00	62.30	21	12,378	0.17%
2024/01/16	13	63.31	0	0.00	63.20	13	12,011	0.11%
2024/01/15	3	64.00	3	64.50	64.10	0	11,979	0.00%
2024/01/12	12	63.67	0	0.00	64.10	12	12,266	0.10%
2024/01/11	0	0.00	10	64.20	63.90	-10	12,340	-0.08%
2024/01/10	2	64.00	0	0.00	64.00	2	12,641	0.02%
2024/01/09	0	0.00	1	64.30	64.00	-1	12,669	-0.01%
2024/01/08	2	64.25	4	64.33	64.10	-2	12,707	-0.02%
2024/01/05	4	63.20	0	0.00	63.20	4	12,586	0.03%
2024/01/03	6	63.62	0	0.00	63.70	6	12,742	0.05%
2024/01/02	6	64.32	4	64.60	64.60	2	12,604	0.02%
2023/12/28	1	64.50	0	0.00	64.90	1	12,834	0.01%
2023/12/20	2	63.70	0	0.00	63.60	2	13,042	0.02%
2023/12/19	1	64.10	0	0.00	63.90	1	13,026	0.01%
2023/12/18	7	64.31	0	0.00	64.50	7	13,092	0.05%
2023/12/14	0.1	64.80	16.1	64.62	65.20	-16	12,662	-0.13%
2023/12/13	3	62.73	0	0.00	62.90	3	11,823	0.03%
2023/12/11	4	62.95	0	0.00	62.90	4	11,981	0.03%
2023/12/07	12.5	63.00	0	0.00	63.20	12.5	11,888	0.10%
2023/12/06	0	0.00	0.1	64.00	63.80	-0.1	11,678	0.00%
2023/12/05	1	64.10	0.1	64.00	64.10	0.9	11,639	0.01%
2023/12/01	2	63.80	0	0.00	63.80	2	11,614	0.02%
2023/11/29	3	63.80	0	0.00	63.70	3	11,359	0.03%
2023/11/27	1	63.60	0	0.00	63.50	1	11,505	0.01%
2023/11/24	1	63.80	0	0.00	63.90	1	11,496	0.01%
2023/11/21	0	0.00	21	64.57	64.90	-21	11,556	-0.18%
2023/11/20	0	0.00	16	63.00	63.50	-16	11,121	-0.14%
2023/11/10	2	61.30	0	0.00	61.50	2	10,782	0.02%
2023/11/08	2	61.40	0	0.00	61.70	2	11,345	0.02%
2023/11/06	0	0.00	4	61.60	61.50	-4	11,533	-0.03%
2023/11/02	0	0.00	1	60.80	60.90	-1	11,606	-0.01%
2023/10/30	10	59.90	0	0.00	59.80	10	11,953	0.08%
2023/10/27	0	0.00	0.4	60.30	60.30	-0.4	12,134	0.00%
2023/10/26	0.4	59.80	0	0.00	59.60	0.4	12,483	0.00%
2023/10/25	0	0.00	16.3	60.10	60.00	-16.3	12,502	-0.13%
2023/10/23	12.1	59.98	0	0.00	59.90	12.1	12,972	0.09%
2023/10/20	15	59.93	7	60.30	60.70	8	12,837	0.06%
2023/10/19	2	61.00	0	0.00	61.00	2	12,622	0.02%
2023/10/18	8	60.81	1	61.40	61.40	7	12,692	0.06%
2023/10/17	0	0.00	0.1	61.40	61.30	-0.1	12,598	0.00%
2023/10/16	0.3	61.00	1	61.00	61.00	-0.8	13,008	-0.01%
2023/10/13	11	60.80	0	0.00	60.90	11	13,435	0.08%
2023/10/12	11	61.09	1	61.50	61.70	10	13,830	0.07%
2023/10/11	1	61.20	1	61.50	61.60	0	13,883	0.00%
2023/10/06	1	60.70	0	0.00	60.70	1	13,848	0.01%
2023/10/05	0	0.00	5	60.00	60.50	-5	14,091	-0.04%
2023/10/04	15	59.83	0	0.00	59.70	15	14,204	0.11%
2023/10/03	5	60.30	1	60.60	60.50	4	14,058	0.03%
2023/10/02	6	60.80	0	0.00	60.80	6	14,187	0.04%
2023/09/28	6	60.65	0	0.00	60.70	6	14,444	0.04%
2023/09/27	6.3	60.43	0	0.00	60.60	6.3	14,373	0.04%
2023/09/26	6.1	60.67	10	60.80	60.60	-3.9	14,355	-0.03%
2023/09/25	5	61.20	0	0.00	61.30	5	14,201	0.04%
2023/09/22	6	61.03	0	0.00	61.00	6	14,276	0.04%
2023/09/21	6	61.50	2	61.35	61.40	4	14,252	0.03%
2023/09/20	11	62.19	0	0.00	62.10	11	14,145	0.08%
2023/09/19	5	62.60	0	0.00	62.60	5	14,108	0.04%
2023/09/12	1	62.00	1	62.20	62.10	0	14,457	0.00%
2023/09/07	1	61.20	120	61.20	61.20	-119	14,888	-0.80%	大賣/鉅額交易
2023/09/06	5	61.50	0	0.00	61.40	5	14,932	0.03%
2023/09/05	15	61.97	0	0.00	61.80	15	14,867	0.10%
2023/09/04	10	62.14	1	62.30	62.20	9	15,154	0.06%
2023/09/01	0	0.00	4	64.90	64.80	-4	15,252	-0.03%
2023/08/31	4	64.03	0	0.00	63.60	4	15,202	0.03%
2023/08/30	2	64.25	0	0.00	64.50	2	15,332	0.01%
2023/08/29	0	0.00	1	64.40	64.40	-1	15,360	-0.01%
2023/08/28	40	63.85	0	64.00	64.10	40	15,470	0.26%
2023/08/25	1	62.80	0	0.00	62.80	1	15,792	0.01%
2023/08/24	0	0.00	2	63.40	63.30	-2	15,792	-0.01%
2023/08/23	0	0.00	1	63.10	62.80	-1	15,914	-0.01%
2023/08/22	0	0.00	1	62.70	62.80	-1	15,989	-0.01%
2023/08/21	82	63.34	0	0.00	63.10	82	16,090	0.51%
2023/08/18	5	62.74	0	0.00	62.40	5	16,100	0.03%
2023/08/17	5.3	62.11	0	0.00	62.50	5.3	16,188	0.03%
2023/08/16	7	62.57	1	62.80	62.50	6	16,093	0.04%
2023/08/15	3.2	63.47	1.1	64.06	63.50	2.1	16,282	0.01%
2023/08/14	9.3	63.81	3	63.93	63.90	6.3	16,421	0.04%
2023/08/11	1	65.90	0.1	65.90	65.40	1	16,400	0.01%
2023/08/10	0	0.00	1	65.40	65.40	-1	16,416	-0.01%
2023/08/09	1	64.90	3.1	65.23	65.30	-2.1	16,407	-0.01%
2023/08/08	0	0.00	7	65.10	65.20	-7	16,380	-0.04%
2023/08/07	5	65.60	6	65.20	65.50	-1	16,382	-0.01%
2023/08/04	3	64.90	1	65.00	64.80	2	16,316	0.01%
2023/08/02	7	65.34	2	65.30	65.10	5	16,297	0.03%
2023/08/01	0	0.00	1	65.80	66.50	-1	15,960	-0.01%
2023/07/31	3	65.83	1	66.50	65.50	2	15,665	0.01%
2023/07/27	0	0.00	23	65.39	65.50	-23	15,296	-0.15%
2023/07/26	3	63.97	0	0.00	64.50	3	15,046	0.02%
2023/07/25	6	62.90	0	0.00	62.90	6	15,020	0.04%
2023/07/24	1	62.60	0	0.00	62.60	1	15,005	0.01%
2023/07/21	2.2	62.83	2	63.10	63.00	0.2	15,021	0.00%
2023/07/20	0	0.00	11.4	63.63	63.50	-11.4	14,889	-0.08%
2023/07/19	16	65.11	6	65.20	64.80	10	14,630	0.07%
2023/07/18	14	65.36	0	0.00	65.60	14	14,191	0.10%
2023/07/17	2	62.70	30	64.97	65.00	-28	13,720	-0.20%
2023/07/14	15	62.33	0	0.00	62.50	15	13,211	0.11%
2023/07/13	0	0.00	3.6	61.72	61.70	-3.6	13,027	-0.03%
2023/07/12	4	61.40	1	61.60	62.00	3	12,912	0.02%
2023/07/11	0	0.00	10	61.40	61.40	-10	12,824	-0.08%
2023/07/10	7	60.57	0	0.00	60.20	7	12,675	0.06%
2023/07/07	12	59.88	0	0.00	60.00	12	12,651	0.09%
2023/07/06	5	60.60	0	0.00	60.30	5	12,548	0.04%
2023/07/05	1	61.00	0	0.00	61.00	1	12,260	0.01%
2023/07/04	0.3	61.00	1	61.20	60.90	-0.8	12,220	-0.01%
2023/06/29	2	61.50	1	61.70	61.30	1	12,180	0.01%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/20	0	0.00	1	61.20	61.10	-1	11,955	-0.01%
2023/06/19	1	60.90	0	0.00	61.30	1	12,081	0.01%
2023/06/13	4	61.18	1.2	61.47	61.10	2.8	12,343	0.02%
2023/06/12	0	0.00	1	61.30	61.20	-1	12,213	-0.01%
2023/06/09	1	61.20	0	0.00	61.20	1	12,360	0.01%
2023/06/08	12.2	60.62	0	0.00	60.80	12.2	12,494	0.10%
2023/06/06	2	61.60	1	61.70	61.90	1	12,304	0.01%
2023/06/05	2	62.30	3	61.63	61.70	-1	12,299	-0.01%
2023/06/02	5	60.70	0	0.00	60.60	5	12,012	0.04%
2023/06/01	8	60.20	0	0.00	60.40	8	12,041	0.07%
2023/05/29	0	0.00	1	61.40	61.10	-1	11,633	-0.01%
2023/05/26	3	60.03	1	60.80	60.50	2	11,608	0.02%
2023/05/25	8	60.48	0	0.00	60.40	8	11,589	0.07%
2023/05/24	4	60.95	2	61.20	61.40	2	11,565	0.02%
2023/05/23	6	61.38	1	62.10	61.40	5	11,496	0.04%
2023/05/22	0	0.00	1	61.70	61.70	-1	11,417	-0.01%
2023/05/19	1	61.40	9.2	61.59	61.60	-8.2	11,470	-0.07%
2023/05/17	3	59.93	1.7	60.00	60.20	1.3	10,900	0.01%
2023/05/12	1	58.90	0	0.00	59.00	1	10,668	0.01%
2023/05/11	1	59.20	0	0.00	59.50	1	10,614	0.01%
2023/05/10	2	59.15	0	0.00	59.20	2	10,585	0.02%
2023/05/09	1	59.30	0	0.00	59.50	1	10,632	0.01%
2023/05/08	1	59.40	0	0.00	59.40	1	10,733	0.01%
2023/05/05	1	59.10	0	0.00	59.10	1	10,707	0.01%
2023/05/04	0	0.00	1	59.00	59.10	-1	10,960	-0.01%
2023/05/02	1	58.50	0	0.00	58.80	1	11,425	0.01%
2023/04/28	2	58.60	3	59.27	59.00	-1	11,833	-0.01%
2023/04/27	1	57.40	0	0.00	57.70	1	11,860	0.01%
2023/04/26	12	57.18	0	0.00	57.80	12	11,935	0.10%
2023/04/25	14.5	57.65	0	0.00	57.50	14.5	11,854	0.12%
2023/04/20	9	57.71	0	0.00	57.90	9	12,097	0.07%
2023/04/19	26	58.32	0	0.00	58.20	26	12,308	0.21%
2023/04/18	5	58.40	0	0.00	58.60	5	12,313	0.04%
2023/04/17	5	58.30	0	0.00	58.50	5	12,462	0.04%
2023/04/14	0	0.00	4	58.50	58.60	-4	12,465	-0.03%
2023/04/13	3	57.33	0	0.00	57.40	3	12,353	0.02%
2023/04/12	0	0.00	1	57.00	57.30	-1	12,300	-0.01%
2023/03/30	1	56.50	0	0.00	56.80	1	12,212	0.01%
2023/03/27	1	56.00	1	56.40	56.30	0	12,707	0.00%
2023/03/24	1	56.10	1	56.50	56.30	0	13,079	0.00%
2023/03/23	1	56.40	0	0.00	56.50	1	13,077	0.01%
2023/03/22	0	0.00	11	56.16	56.20	-11	13,097	-0.08%
2023/03/21	5.2	55.11	0	0.00	55.30	5.2	13,028	0.04%
2023/03/20	11.3	55.09	0	0.00	55.00	11.3	13,252	0.08%
2023/03/17	14	55.78	1.5	55.60	55.50	12.5	13,148	0.10%
2023/03/16	6.1	55.60	24	55.30	55.10	-17.9	13,023	-0.14%
2023/03/15	5.1	56.61	0	0.00	56.50	5.1	12,799	0.04%
2023/03/14	3	56.87	0	0.00	56.70	3	12,817	0.02%
2023/03/13	9	57.54	1	57.50	57.70	8	12,695	0.06%
2023/03/10	8	58.70	0	0.00	58.30	8	12,600	0.06%
2023/03/09	1	59.50	1	59.60	59.40	0	12,587	0.00%
2023/03/08	10	59.60	0	0.00	60.00	10	13,017	0.08%
2023/03/07	0	0.00	1	59.80	59.80	-1	13,258	-0.01%
2023/03/06	4	59.70	2	60.00	60.00	2	13,412	0.01%
2023/03/03	5	59.70	3	59.67	59.50	2	13,565	0.01%
2023/03/02	1	58.60	1	59.50	59.40	0	13,702	0.00%
2023/02/24	1	59.70	0	0.00	60.00	1	13,752	0.01%
2023/02/23	0	0.00	6	59.83	59.80	-6	13,705	-0.04%
2023/02/22	2	59.45	6	59.50	59.90	-4	13,657	-0.03%
2023/02/21	1	60.20	1	60.30	60.20	0	13,571	0.00%
2023/02/20	6	60.00	0	0.00	60.70	6	13,746	0.04%
2023/02/16	2	59.65	1	59.90	59.40	1	13,941	0.01%
2023/02/15	1	59.40	0	0.00	59.50	1	14,446	0.01%
2023/02/14	5	60.10	1	60.00	60.10	4	14,414	0.03%
2023/02/13	0	0.00	2.2	59.43	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	0.7	59.17	0	0.00	59.10	0.7	14,470	0.00%
2023/02/08	2	59.15	0.1	59.50	59.20	2	14,506	0.01%
2023/02/07	4	59.45	1	59.90	59.40	3	14,443	0.02%
2023/02/06	6.1	59.19	4	59.38	59.40	2.1	14,380	0.01%
2023/02/03	3	59.93	0	0.00	59.80	3	14,258	0.02%
2023/02/02	0	0.00	1	60.30	60.50	-1	14,283	-0.01%
2023/02/01	1	59.50	0	0.00	60.00	1	14,100	0.01%
2023/01/31	0	0.00	1	60.30	60.20	-1	14,018	-0.01%
2023/01/30	1	60.00	2.1	60.95	61.00	-1.1	13,815	-0.01%
2023/01/16	0	0.00	1	59.50	59.40	-1	13,298	-0.01%
2023/01/13	1	59.00	0	0.00	58.70	1	13,228	0.01%
2023/01/12	0	0.00	2	58.60	58.90	-2	13,367	-0.01%
2023/01/11	1	58.10	1	58.30	58.10	0	13,519	0.00%
2023/01/10	1	58.80	0	0.00	59.20	1	13,552	0.01%
2023/01/09	0	0.00	1	59.10	59.60	-1	13,546	-0.01%
2023/01/06	0	0.00	2.4	58.34	58.50	-2.4	13,433	-0.02%
2023/01/05	0	0.00	3	58.07	58.50	-3	13,640	-0.02%
2023/01/04	0	0.00	2	56.80	57.20	-2	13,576	-0.01%
2022/12/29	5	55.88	4.9	56.22	56.00	0.1	13,846	0.00%
2022/12/28	1	56.50	1	56.80	56.70	0	13,972	0.00%
2022/12/26	3	56.80	0	0.00	56.80	3	14,274	0.02%
2022/12/23	1	56.00	0	0.00	56.70	1	14,784	0.01%
2022/12/20	0.1	55.80	1	56.30	56.20	-0.9	15,379	-0.01%
2022/12/19	1	57.10	0	0.00	56.60	1	15,446	0.01%
2022/12/16	6	56.25	4	56.40	56.10	2	15,360	0.01%
2022/12/15	1	57.20	0	0.00	57.30	1	15,307	0.01%
2022/12/12	1	55.70	3.1	56.60	57.50	-2.1	15,523	-0.01%
2022/12/09	0	0.00	1	57.40	57.50	-1	15,492	-0.01%
2022/12/06	1	58.50	0	0.00	58.40	1	15,598	0.01%
2022/12/05	1	59.50	0	0.00	59.20	1	15,665	0.01%
2022/12/02	0.2	60.00	0	0.00	60.10	0.2	15,697	0.00%
2022/11/30	0	0.00	1	59.60	60.80	-1	15,651	-0.01%
2022/11/29	0	0.00	1	59.10	59.60	-1	15,187	-0.01%
2022/11/28	0	0.00	6.2	58.18	57.90	-6.2	14,933	-0.04%
2022/11/25	0	0.00	5.7	57.99	57.90	-5.7	14,874	-0.04%
2022/11/24	0	0.00	1	57.30	57.70	-1	14,815	-0.01%
2022/11/23	1	56.00	5.3	56.92	57.10	-4.3	14,784	-0.03%
2022/11/22	1	55.80	0	0.00	55.90	1	14,719	0.01%
2022/11/21	0	0.00	2	55.30	55.50	-2	14,781	-0.01%
2022/11/18	0	0.00	1	55.40	55.30	-1	14,865	-0.01%
2022/11/17	0.2	55.00	0	0.00	55.50	0.2	14,939	0.00%
2022/11/14	1	56.00	0	0.00	56.30	1	14,896	0.01%
2022/11/11	0.2	55.10	0	0.00	55.50	0.2	14,748	0.00%
2022/11/09	0	0.00	1	53.80	53.70	-1	14,324	-0.01%
2022/11/08	1.1	53.18	0	0.00	53.20	1.1	14,272	0.01%
2022/11/07	0	0.00	15.3	51.80	52.80	-15.3	14,314	-0.11%
2022/11/02	1	51.70	1	51.90	51.90	0	14,696	0.00%
2022/10/28	17	51.11	15	51.21	51.50	2	15,117	0.01%
2022/10/27	30	51.20	30	51.20	51.10	0	15,265	0.00%
2022/10/26	1	50.40	4	50.53	50.40	-3	15,365	-0.02%
2022/10/25	2	49.45	2	49.88	49.95	0	15,349	0.00%
2022/10/24	1	50.00	0	0.00	49.80	1	15,418	0.01%
2022/10/21	0.2	49.75	0	0.00	49.65	0.2	15,610	0.00%
2022/10/20	2	49.18	2	49.90	49.95	0	16,274	0.00%
2022/10/19	2	50.40	0	0.00	50.40	2	16,593	0.01%
2022/10/18	2	50.20	4	50.40	50.50	-2	16,666	-0.01%
2022/10/17	1	48.00	1	48.70	48.70	0	16,711	0.00%
2022/10/14	1	48.60	2	48.59	48.45	-1	16,847	-0.01%
2022/10/13	1	48.15	1	48.20	48.15	0	17,060	0.00%
2022/10/12	8	49.59	0	0.00	49.60	8	17,138	0.05%
2022/10/11	5	49.57	12.7	49.95	49.50	-7.7	17,391	-0.04%
2022/10/06	2	50.50	0	0.00	50.70	2	17,702	0.01%
2022/10/05	2	50.75	1	50.30	50.60	1	17,977	0.01%
2022/10/04	13	49.24	1	49.35	49.45	12	18,198	0.07%
2022/10/03	1	49.00	5	49.14	48.90	-4	18,097	-0.02%
2022/09/30	1	49.50	51	49.21	49.90	-50	18,121	-0.28%
2022/09/29	2	50.15	2	50.30	50.30	0	17,935	0.00%
2022/09/28	3	50.87	0	0.00	50.10	3	17,904	0.02%
2022/09/27	2	52.30	0	0.00	51.90	2	17,867	0.01%
2022/09/26	2	52.80	1	53.00	52.90	1	17,813	0.01%
2022/09/22	15	53.42	0	0.00	54.40	15	18,087	0.08%
2022/09/16	1	56.50	0	0.00	56.50	1	17,869	0.01%
2022/09/15	1	57.00	0	0.00	56.80	1	17,757	0.01%
2022/09/12	0	0.00	1	57.20	57.30	-1	18,122	-0.01%
2022/09/08	2	56.30	0	0.00	56.50	2	18,203	0.01%
2022/09/07	1.1	56.03	0.5	56.40	56.10	0.6	18,272	0.00%
2022/09/06	1	56.80	1	57.30	56.90	0	18,236	0.00%
2022/09/05	0	0.00	1	56.50	56.60	-1	18,410	-0.01%
2022/09/02	1	56.60	0	0.00	56.60	1	18,653	0.01%
2022/09/01	2	56.70	0	0.00	57.10	2	18,831	0.01%
2022/08/31	1	57.10	2	57.45	57.40	-1	18,843	-0.01%
2022/08/29	1	57.70	0	0.00	57.60	1	18,924	0.01%
2022/08/26	2	58.65	0	0.00	58.50	2	18,938	0.01%
2022/08/25	0	0.00	1	58.90	58.30	-1	18,981	-0.01%
2022/08/24	0	0.00	1.1	58.35	58.30	-1.1	19,096	-0.01%
2022/08/23	1	58.40	0	0.00	58.20	1	20,315	0.00%
2022/08/22	3	59.00	0	0.00	58.80	3	20,608	0.01%
2022/08/19	1	59.50	1	59.90	60.00	0	20,843	0.00%
2022/08/17	0.3	60.30	0	0.00	60.50	0.3	21,624	0.00%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/12	1	59.90	1	59.90	60.00	0	22,599	0.00%
2022/08/11	1	59.90	0	0.00	59.90	1	22,914	0.00%
2022/08/08	1	58.10	10	58.30	58.10	-9	24,189	-0.04%
2022/08/05	0	0.00	1	56.30	57.00	-1	24,727	0.00%
2022/08/04	1	56.10	9	56.40	56.00	-8	25,216	-0.03%
2022/08/03	3	55.87	0	0.00	56.60	3	25,415	0.01%
2022/08/01	0	0.00	1	56.30	56.60	-1	26,481	0.00%
2022/07/29	1.2	56.24	0	0.00	56.10	1.2	27,374	0.00%
2022/07/28	1.2	56.25	3	56.00	56.30	-1.8	27,378	-0.01%
2022/07/27	6	55.07	0	0.00	55.30	6	27,223	0.02%
2022/07/26	15.1	59.10	0	0.00	59.20	15.1	26,627	0.06%
2022/07/25	1	59.20	0	0.00	59.20	1	26,269	0.00%
2022/07/22	10	58.20	0	0.00	58.40	10	26,169	0.04%
2022/07/21	2	57.55	2	58.15	58.40	0	26,216	0.00%
2022/07/20	1	58.50	3	59.27	58.10	-2	26,099	-0.01%
2022/07/19	1	58.60	0	0.00	58.60	1	26,050	0.00%
2022/07/18	2	59.45	3	59.00	59.60	-1	25,942	0.00%
2022/07/15	1.4	57.60	0	0.00	57.30	1.4	25,728	0.01%
2022/07/14	1	58.20	0	0.00	58.30	1	25,586	0.00%
2022/07/13	2.2	58.19	3	58.07	58.70	-0.8	25,488	0.00%
2022/07/12	11	56.66	2.2	56.32	55.80	8.8	25,377	0.03%
2022/07/11	0.1	58.60	0	0.00	58.20	0.1	25,036	0.00%
2022/07/07	0	0.00	2	57.90	59.20	-2	24,927	-0.01%
2022/07/06	10	59.19	1	58.50	58.20	9	24,827	0.04%
2022/07/05	9	59.60	7	59.81	60.30	2	24,783	0.01%
2022/07/04	1	57.90	0	0.00	57.90	1	24,607	0.00%
2022/07/01	3	59.06	6	58.50	58.30	-3	24,789	-0.01%
2022/06/30	1	60.30	14.1	60.31	59.80	-13.1	24,569	-0.05%
2022/06/29	4	60.75	0	0.00	60.80	4	24,593	0.02%
2022/06/28	3	61.40	1	61.30	61.60	2	24,565	0.01%
2022/06/27	2	62.40	2	62.60	61.90	0	24,701	0.00%
2022/06/24	5	62.50	0	0.00	61.90	5	24,659	0.02%
2022/06/23	0	0.00	1	61.00	61.10	-1	24,684	0.00%
2022/06/22	2	62.85	0	0.00	61.70	2	24,595	0.01%
2022/06/21	3	62.80	0	0.00	63.20	3	24,682	0.01%
2022/06/20	8.3	60.46	2	61.00	60.20	6.3	24,679	0.03%
2022/06/17	3	60.83	0	0.00	60.80	3	24,543	0.01%
2022/06/16	5	62.62	0	0.00	61.90	5	24,428	0.02%
2022/06/14	1	61.50	1	61.30	62.00	0	24,679	0.00%
2022/06/13	5	61.80	2	61.95	61.80	3	24,582	0.01%
2022/06/10	5.1	62.77	4	63.05	62.90	1.1	24,422	0.00%
2022/06/09	6	63.33	4	63.53	63.40	2	24,384	0.01%
2022/06/08	0	0.00	1	63.70	63.80	-1	24,372	0.00%
2022/06/07	7.7	63.93	6.3	64.02	63.40	1.4	24,563	0.01%
2022/06/06	0.3	63.40	0	0.00	64.00	0.3	24,544	0.00%
2022/06/02	5	63.30	5	63.10	63.70	0	25,130	0.00%
2022/06/01	14	63.52	18	63.78	63.60	-4	25,783	-0.02%
2022/05/31	3.2	63.63	14.1	63.50	64.10	-10.9	25,952	-0.04%
2022/05/30	3	63.13	1.1	63.21	63.20	1.9	24,693	0.01%
2022/05/27	8.3	60.87	17	60.61	61.30	-8.7	24,505	-0.04%
2022/05/26	25	60.20	3	60.00	59.70	22	24,455	0.09%
2022/05/25	3.1	59.21	8	59.59	59.50	-4.9	24,745	-0.02%
2022/05/24	2	60.35	0	0.00	60.10	2	24,729	0.01%
2022/05/23	13.1	60.53	52	61.07	60.50	-38.9	24,463	-0.16%
2022/05/20	1	61.80	0	0.00	61.80	1	24,138	0.00%
2022/05/19	10.1	61.75	5	61.96	61.60	5.1	23,987	0.02%
2022/05/18	48.1	63.10	11	63.00	63.70	37.1	23,626	0.16%
2022/05/17	7	61.83	1	61.60	61.60	6	23,407	0.03%
2022/05/16	5.1	61.79	1	62.10	62.40	4.1	23,070	0.02%
2022/05/13	4.2	63.32	0	0.00	63.50	4.2	22,557	0.02%
2022/05/12	23	64.41	15	64.78	63.30	8	22,023	0.04%
2022/05/11	7	66.17	0	0.00	66.20	7	21,432	0.03%
2022/05/10	15.1	66.71	8	67.03	67.10	7.1	21,167	0.03%
2022/05/09	22	68.80	7	69.46	67.80	15	20,607	0.07%
2022/05/06	23	71.01	48	70.72	71.30	-25	20,087	-0.12%
2022/05/04	0	0.00	5	74.26	74.60	-5	19,498	-0.03%
2022/05/03	1	73.90	0	0.00	73.70	1	19,964	0.01%
2022/04/29	0	0.00	12	74.57	74.40	-12	20,183	-0.06%
2022/04/28	6	73.03	0	0.00	73.40	6	20,493	0.03%
2022/04/27	11	73.75	3	73.90	73.20	8	20,536	0.04%
2022/04/26	9	74.79	0	0.00	75.10	9	20,477	0.04%
2022/04/25	1	74.30	1	74.55	74.80	0	20,531	0.00%
2022/04/22	2	73.80	21.1	74.09	75.90	-19.1	20,641	-0.09%
2022/04/21	3	74.07	0	0.00	74.60	3	20,967	0.01%
2022/04/19	2	73.70	1	73.80	73.50	1	22,024	0.00%
2022/04/18	22	74.15	0.1	74.70	73.90	21.9	23,113	0.09%
2022/04/15	3	75.17	0	0.00	75.10	3	23,008	0.01%
2022/04/14	1	75.80	0	0.00	75.60	1	23,233	0.00%
2022/04/13	1	76.40	0	0.00	76.40	1	23,341	0.00%
2022/04/12	3	75.90	2	75.80	75.80	1	23,389	0.00%
2022/04/11	60	76.65	3	76.60	76.50	57	23,312	0.24%
2022/04/08	2	75.90	2	76.15	76.30	0	23,313	0.00%
2022/04/07	5	77.16	0	0.00	76.00	5	23,325	0.02%
2022/04/06	1	76.50	2	77.10	77.50	-1	23,191	0.00%
2022/04/01	7	76.71	6.2	76.83	77.10	0.8	23,165	0.00%
2022/03/31	1	76.60	1	76.60	76.50	0	22,973	0.00%
2022/03/30	1	75.70	17	75.91	76.10	-16	22,906	-0.07%
2022/03/29	15	75.30	0	0.00	75.20	15	22,733	0.07%
2022/03/28	4	74.65	1	75.20	75.10	3	22,732	0.01%
2022/03/25	2	75.10	2	75.35	75.00	0	22,702	0.00%
2022/03/24	21	75.11	3	75.60	75.50	18	22,799	0.08%
2022/03/23	0	0.00	1	76.00	75.90	-1	24,044	0.00%
2022/03/22	3	73.77	0	0.00	74.30	3	23,782	0.01%
2022/03/21	3	74.17	1	74.00	74.30	2	23,744	0.01%
2022/03/18	18	74.93	0	0.00	74.30	18	23,722	0.08%
2022/03/17	0	0.00	53	74.43	74.80	-53	23,610	-0.22%
2022/03/15	5	72.22	0	0.00	72.70	5	23,502	0.02%
2022/03/14	37	73.05	31	73.62	72.70	6	23,667	0.03%
2022/03/11	32	72.96	7	73.39	72.70	25	23,716	0.11%
2022/03/10	0	0.00	32	73.60	73.80	-32	23,731	-0.13%
2022/03/09	37.3	72.11	4	72.12	71.70	33.3	23,650	0.14%
2022/03/08	36	70.26	10	70.95	70.60	26	23,509	0.11%
2022/03/07	21	72.42	12	72.46	71.70	9	22,942	0.04%
2022/03/04	18	74.64	7	75.00	74.40	11	22,811	0.05%
2022/03/03	1	75.60	0	0.00	75.60	1	22,695	0.00%
2022/03/02	4	75.48	3	75.57	75.60	1	23,078	0.00%
2022/03/01	1	74.60	2	74.60	76.20	-1	22,997	0.00%
2022/02/25	8	75.29	3	75.13	75.10	5	22,848	0.02%
2022/02/24	9	75.77	9	76.06	75.90	0	22,426	0.00%
2022/02/23	3	76.27	3	76.67	76.50	0	22,153	0.00%
2022/02/22	12	76.32	5	76.48	76.50	7	22,435	0.03%
2022/02/21	1	77.40	16	77.31	77.60	-15	22,575	-0.07%
2022/02/18	16	77.93	4	77.90	77.80	12	23,102	0.05%
2022/02/17	5	78.12	2	78.45	78.20	3	23,247	0.01%
2022/02/16	1	77.00	0	0.00	77.80	1	23,189	0.00%
2022/02/15	6	77.08	0.1	77.30	76.60	5.9	23,115	0.03%
2022/02/14	6	76.20	6	76.37	76.10	0	23,054	0.00%
2022/02/11	1	77.00	5	76.90	77.30	-4	23,073	-0.02%
2022/02/10	0	0.00	1	76.90	77.40	-1	23,110	0.00%
2022/02/09	1	76.40	5	76.84	77.10	-4	23,163	-0.02%
2022/02/08	4	76.75	2	77.00	76.80	2	23,129	0.01%
2022/02/07	2	76.20	0	0.00	77.10	2	23,051	0.01%
2022/01/26	0	0.00	4	75.45	75.60	-4	22,821	-0.02%
2022/01/25	4	75.28	0	0.00	75.50	4	23,018	0.02%
2022/01/24	4	75.90	2.1	76.38	76.50	1.9	22,773	0.01%
2022/01/21	8.1	76.81	0	0.00	76.70	8.1	23,084	0.04%
2022/01/20	1	77.80	6	78.40	78.30	-5	22,715	-0.02%
2022/01/19	2	78.85	1	78.90	78.80	1	22,644	0.00%
2022/01/18	1	79.59	4	79.40	79.40	-3	22,617	-0.01%
2022/01/17	5	78.90	9.1	79.40	78.90	-4.1	22,492	-0.02%
2022/01/14	11	81.01	4	80.10	80.40	7	22,259	0.03%
2022/01/13	20	80.51	32.1	80.99	81.60	-12.1	21,985	-0.05%
2022/01/12	2.1	79.61	20	79.57	80.00	-17.9	21,365	-0.08%
2022/01/11	10	77.55	4	79.48	79.90	6	20,931	0.03%
2022/01/10	10	76.15	5	76.12	76.40	5	19,839	0.03%
2022/01/07	2	76.10	1	76.50	75.70	1	19,874	0.01%
2022/01/06	2	75.70	0	0.00	75.90	2	19,670	0.01%
2022/01/05	1	75.50	0	0.00	75.70	1	19,602	0.01%
2022/01/04	1	75.30	0	0.00	75.30	1	19,658	0.01%
2022/01/03	2	75.60	0	0.00	75.30	2	19,625	0.01%
2021/12/30	0	0.00	1	76.40	76.30	-1	19,745	-0.01%
2021/12/29	0	0.00	3	76.47	76.60	-3	19,899	-0.02%
2021/12/28	0	0.00	3	75.73	75.90	-3	19,971	-0.02%
2021/12/24	0	0.00	1	75.30	75.20	-1	20,450	0.00%
2021/12/23	1	74.80	0	0.00	74.80	1	20,499	0.00%
2021/12/21	0	0.00	2	75.00	74.80	-2	20,663	-0.01%
2021/12/20	2	74.10	0	0.00	74.10	2	20,665	0.01%
2021/12/17	2	74.30	0	0.00	74.30	2	20,632	0.01%
2021/12/15	0	0.00	0.1	74.70	74.60	-0.1	19,813	0.00%
2021/12/13	1	76.20	2	75.60	75.70	-1	20,323	0.00%
2021/12/10	2	76.10	20	76.15	75.90	-18	20,383	-0.09%
2021/12/09	0	0.00	4	76.03	76.00	-4	20,596	-0.02%
2021/12/08	1	75.10	2.6	75.26	76.00	-1.6	21,110	-0.01%
2021/12/07	1	75.20	1	75.30	75.30	0	20,922	0.00%
2021/12/03	4	74.05	1	74.00	73.90	3	21,114	0.01%
2021/12/02	2	73.80	6	73.82	73.70	-4	21,136	-0.02%
2021/12/01	3	73.77	12	73.27	74.10	-9	21,743	-0.04%
2021/11/30	4	73.50	4	73.50	73.10	0	22,098	0.00%
2021/11/29	2	73.45	2	73.65	73.50	0	21,815	0.00%
2021/11/26	8	74.48	1	75.00	74.20	7	21,766	0.03%
2021/11/25	1	74.20	1	74.20	74.30	0	21,798	0.00%
2021/11/24	4	74.63	0	0.00	74.40	4	22,013	0.02%
2021/11/23	1	74.20	2.1	74.51	74.30	-1.1	22,200	0.00%
2021/11/22	2	74.40	5	74.56	74.40	-3	22,115	-0.01%
2021/11/19	9	75.32	4.2	75.31	74.80	4.8	22,104	0.02%
2021/11/18	0	0.00	1.6	76.36	76.40	-1.6	22,093	-0.01%
2021/11/17	4.2	75.06	13	75.18	76.10	-8.8	22,097	-0.04%
2021/11/16	3	73.90	7	73.63	74.00	-4	21,727	-0.02%
2021/11/15	6	74.17	2	73.90	74.00	4	21,793	0.02%
2021/11/11	1	73.00	1	73.10	73.00	0	21,928	0.00%
2021/11/10	4	73.15	2.4	73.03	73.00	1.6	22,005	0.01%
2021/11/09	0	0.00	1.1	73.14	73.10	-1.1	21,976	-0.01%
2021/11/08	6	73.48	3	73.30	73.60	3	22,005	0.01%
2021/11/05	4.2	72.25	2	72.20	72.50	2.2	22,472	0.01%
2021/11/04	1	72.70	10	72.57	72.50	-9	22,426	-0.04%
2021/11/03	5.4	72.57	7	72.47	72.70	-1.6	22,518	-0.01%
2021/11/02	5.1	72.90	9	72.78	72.60	-4	22,465	-0.02%
2021/11/01	3.1	73.07	13.5	73.12	73.10	-10.4	22,134	-0.05%
2021/10/29	5	73.46	17.6	73.58	73.60	-12.6	21,917	-0.06%
2021/10/28	0	74.70	0	0.00	74.50	0	21,354	0.00%
2021/10/27	1.1	74.93	0	0.00	75.00	1.1	21,533	0.01%
2021/10/26	0	0.00	3.8	74.87	75.50	-3.8	21,825	-0.02%
2021/10/25	0	0.00	4	74.53	74.80	-4	21,970	-0.02%
2021/10/22	2.1	74.41	0	0.00	74.10	2.1	22,412	0.01%
2021/10/21	0	0.00	4	75.03	74.80	-4	22,994	-0.02%
2021/10/20	3	74.57	0	0.00	74.30	3	23,928	0.01%
2021/10/19	1	74.90	1	75.10	74.80	0	24,513	0.00%
2021/10/18	0.2	75.60	0	0.00	75.10	0.2	25,018	0.00%
2021/10/15	0	0.00	2	75.50	75.10	-2	25,417	-0.01%
2021/10/14	5	74.76	0	0.00	74.40	5	25,773	0.02%
2021/10/13	3	74.37	1	74.20	74.50	2	26,599	0.01%
2021/10/12	6	74.30	4	74.20	74.80	2	27,409	0.01%
2021/10/08	0	0.00	5	75.30	75.30	-5	27,716	-0.02%
2021/10/07	1	75.50	6	75.93	75.50	-5	28,192	-0.02%
2021/10/06	10	74.54	4	74.33	74.70	6	28,474	0.02%
2021/10/05	19	73.75	0	0.00	73.80	19	29,237	0.06%
2021/10/04	13	74.44	2	74.30	74.40	11	29,236	0.04%
2021/10/01	4	75.16	15	75.21	75.40	-11	29,267	-0.04%
2021/09/30	1	76.80	0	0.00	76.70	1	28,911	0.00%
2021/09/29	4	76.65	3	76.57	76.70	1	28,935	0.00%
2021/09/28	0	77.20	0	0.00	77.50	0	28,835	0.00%
2021/09/27	1.1	77.55	0	0.00	77.70	1.1	28,897	0.00%
2021/09/24	8	77.66	2	77.30	77.50	6	28,910	0.02%
2021/09/23	6	77.62	0	0.00	77.40	6	29,021	0.02%
2021/09/22	3	76.67	1	76.70	77.10	2	29,044	0.01%
2021/09/17	9	79.48	1	79.70	78.80	8	28,590	0.03%
2021/09/16	9	81.08	0	0.00	80.70	9	28,189	0.03%
2021/09/15	9	80.23	13	80.86	81.40	-4	28,051	-0.01%
2021/09/14	11.6	81.73	13	81.17	80.80	-1.4	27,943	0.00%
2021/09/13	18.5	79.62	26	80.83	81.40	-7.5	27,843	-0.03%
2021/09/10	6	77.55	1	77.70	77.60	5	27,755	0.02%
2021/09/09	2	76.45	0	0.00	77.40	2	28,035	0.01%
2021/09/08	7	77.19	9	77.30	77.40	-2	27,917	-0.01%
2021/09/07	3	78.03	0	0.00	78.10	3	27,716	0.01%
2021/09/06	9.8	77.96	0	0.00	77.20	9.8	27,656	0.04%
2021/09/03	11	83.90	0	0.00	84.80	11	27,059	0.04%
2021/09/02	1	83.60	16	82.63	82.70	-15	26,702	-0.06%
2021/09/01	0	0.00	22	84.71	84.20	-22	26,371	-0.08%
2021/08/31	0	0.00	12	84.88	85.00	-12	26,181	-0.05%
2021/08/30	13	83.75	4	84.35	84.80	9	25,889	0.03%
2021/08/27	2	82.95	6	82.83	83.50	-4	25,694	-0.02%
2021/08/26	1	81.30	7	80.86	81.30	-6	25,664	-0.02%
2021/08/25	0	0.00	1	80.50	80.80	-1	25,798	0.00%
2021/08/24	3	79.13	18	79.68	80.40	-15	25,725	-0.06%
2021/08/23	2	78.70	2	78.85	79.00	0	25,584	0.00%
2021/08/20	2	76.60	2	76.30	76.50	0	25,472	0.00%
2021/08/19	3	77.27	1	77.10	77.00	2	26,040	0.01%
2021/08/18	5	77.64	1	77.20	78.00	4	25,902	0.02%
2021/08/17	1	77.40	12	77.75	78.20	-11	26,016	-0.04%
2021/08/16	1	76.50	0	0.00	76.50	1	25,957	0.00%
2021/08/13	1	78.10	2	78.65	78.10	-1	26,571	0.00%
2021/08/12	7	78.93	1	78.60	78.80	6	26,794	0.02%
2021/08/11	4	79.30	5	78.54	79.20	-1	27,129	0.00%
2021/08/10	2	76.15	3	76.57	76.00	-1	27,455	0.00%
2021/08/09	12	75.76	0	0.00	76.10	12	28,302	0.04%
2021/08/06	4	75.90	0	0.00	76.00	4	28,733	0.01%
2021/08/05	2	76.05	1	76.30	76.30	1	29,698	0.00%
2021/08/04	2	76.10	0	0.00	76.30	2	31,868	0.01%
2021/08/03	4	75.88	0	0.00	76.40	4	33,264	0.01%
2021/08/02	2	74.70	1	75.20	76.50	1	34,382	0.00%
2021/07/30	1	74.80	2	74.90	75.00	-1	34,549	0.00%
2021/07/29	2	75.85	1	76.40	75.80	1	34,671	0.00%
2021/07/28	3	74.97	2	75.10	75.60	1	35,189	0.00%
2021/07/27	7.3	77.09	57	76.52	76.40	-49.7	35,754	-0.14%
2021/07/26	68.1	81.21	1	80.30	78.50	67.1	36,651	0.18%
2021/07/23	25	84.03	14	84.31	85.00	11	35,783	0.03%
2021/07/22	2	84.00	12	83.00	84.10	-10	35,413	-0.03%
2021/07/21	14	81.44	7	81.49	81.80	7	35,067	0.02%
2021/07/20	14	81.65	11	81.65	81.50	3	35,157	0.01%
2021/07/19	7	83.97	6	83.62	83.00	1	34,832	0.00%
2021/07/16	21.7	82.18	17.2	81.48	82.90	4.5	34,503	0.01%
2021/07/15	7	79.43	4	79.33	79.50	3	33,951	0.01%
2021/07/14	6	77.63	1	78.40	78.10	5	33,901	0.01%
2021/07/13	20	76.82	7	77.17	76.20	13	33,916	0.04%
2021/07/12	23	76.88	52	76.63	76.10	-29	33,786	-0.09%
2021/07/09	7	74.10	0	0.00	74.20	7	33,694	0.02%
2021/07/08	41	74.52	0	0.00	74.80	41	33,692	0.12%
2021/07/07	20	73.40	21	73.90	74.00	-1	33,896	0.00%
2021/07/06	0	0.00	5	73.80	73.70	-5	34,220	-0.01%
2021/07/05	0	0.00	20	73.70	73.90	-20	34,315	-0.06%
2021/07/02	22	73.03	0	0.00	72.90	22	34,431	0.06%
2021/07/01	0	0.00	1	73.80	73.40	-1	34,570	0.00%
2021/06/30	1	73.40	18	73.81	73.90	-17	34,764	-0.05%
2021/06/25	1	73.30	36	73.10	72.90	-35	35,800	-0.10%
2021/06/24	0	0.00	1	71.90	71.90	-1	35,812	0.00%
2021/06/23	11	71.41	13	70.98	71.80	-2	36,140	-0.01%
2021/06/22	0	0.00	3	70.50	70.70	-3	36,335	-0.01%
2021/06/21	7	69.99	0	0.00	70.00	7	36,352	0.02%
2021/06/18	6	71.70	1	71.70	71.30	5	36,089	0.01%
2021/06/17	3	72.10	7	72.09	72.30	-4	35,879	-0.01%
2021/06/16	27	72.63	0	0.00	72.60	27	36,428	0.07%
2021/06/15	13	72.98	10	73.20	73.00	3	36,476	0.01%
2021/06/11	2	74.00	3	73.90	73.80	-1	36,693	0.00%
2021/06/10	1	73.30	21	73.22	73.80	-20	36,729	-0.05%
2021/06/09	25	72.93	2	73.10	72.90	23	37,125	0.06%
2021/06/08	1	73.60	4	73.50	73.70	-3	37,549	-0.01%
2021/06/07	65	72.01	112	73.03	73.20	-47	38,854	-0.12%	大賣/
2021/06/04	43	72.73	0	0.00	72.90	43	39,203	0.11%
2021/06/03	17	73.74	4	73.53	73.60	13	39,914	0.03%
2021/06/02	3	73.47	4	73.63	74.50	-1	40,087	0.00%
2021/06/01	2	72.80	3	72.70	73.00	-1	39,920	0.00%
2021/05/31	1	72.00	1	72.30	72.30	0	40,115	0.00%
2021/05/28	0	0.00	4	72.00	72.00	-4	40,194	-0.01%
2021/05/27	48	70.68	75.9	71.20	71.60	-27.9	40,267	-0.07%
2021/05/25	3	71.80	84	71.91	71.90	-81	41,177	-0.20%
2021/05/24	135	71.39	173.6	71.94	72.00	-38.6	41,309	-0.09%	大買/大賣/
2021/05/21	1	73.20	17	74.01	72.00	-16	41,400	-0.04%
2021/05/19	1	71.20	1.1	71.00	70.60	-0.1	40,702	0.00%
2021/05/18	72	70.09	38	69.13	71.40	34	40,660	0.08%
2021/05/17	50.2	66.50	37	66.99	65.60	13.2	40,601	0.03%
2021/05/14	15	70.15	64	69.80	69.60	-49	39,774	-0.12%
2021/05/13	85	68.91	80	70.11	68.60	5	39,246	0.01%
2021/05/12	124.1	69.20	33	70.24	70.00	91.1	38,421	0.24%	大買/
2021/05/11	46.2	76.62	35	77.51	74.80	11.2	36,694	0.03%
2021/05/10	8	74.78	0.1	76.60	76.60	7.9	35,260	0.02%
2021/05/07	1	70.70	12	70.66	70.80	-11	34,384	-0.03%
2021/05/06	5.1	69.20	3	69.80	69.60	2.1	34,193	0.01%
2021/05/05	6	69.27	12	69.72	69.50	-6	33,736	-0.02%
2021/05/04	43	67.78	5.5	67.81	67.40	37.5	33,156	0.11%
2021/05/03	42	69.85	17.2	69.55	68.80	24.8	32,463	0.08%
2021/04/29	19	64.38	15	64.39	64.20	4	31,048	0.01%
2021/04/28	11	64.62	12	65.20	65.10	-1	30,854	0.00%
2021/04/27	2	64.30	11	64.84	64.90	-9	30,724	-0.03%
2021/04/26	11	63.85	40	63.76	64.10	-29	30,536	-0.09%
2021/04/23	1	61.30	1	61.20	61.30	0	30,234	0.00%
2021/04/22	1	61.30	3	61.43	61.10	-2	30,326	-0.01%
2021/04/21	10	61.34	0.1	61.50	61.40	9.9	30,017	0.03%
2021/04/20	3.1	61.69	10	62.10	61.80	-6.9	30,043	-0.02%
2021/04/19	7.5	60.90	3	60.70	61.80	4.5	30,178	0.01%
2021/04/16	4.1	59.16	0	0.00	60.00	4.1	30,110	0.01%
2021/04/15	19	59.72	15	58.81	60.00	4	30,284	0.01%
2021/04/14	4	57.18	3	57.03	57.10	1	29,598	0.00%
2021/04/13	3	58.13	0	0.00	57.80	3	29,559	0.01%
2021/04/12	1	57.50	1	57.90	58.00	0	29,197	0.00%
2021/04/09	1	56.30	0	0.00	56.40	1	28,971	0.00%
2021/04/08	3	56.90	1	57.00	56.90	2	28,985	0.01%
2021/04/07	3	57.00	0	0.00	57.50	3	29,180	0.01%
2021/04/06	12	57.64	0	0.00	57.30	12	28,913	0.04%
2021/04/01	24.1	57.61	0	0.00	57.80	24.1	28,624	0.08%
2021/03/31	1	57.50	0	0.00	56.80	1	28,086	0.00%
2021/03/30	10	55.70	0	0.00	56.80	10	27,757	0.04%
2021/03/29	4	55.80	10	55.80	55.90	-6	27,361	-0.02%
2021/03/26	1	56.00	0	0.00	55.50	1	27,328	0.00%
2021/03/25	4	55.25	3	55.23	55.30	1	27,357	0.00%
2021/03/24	0	0.00	50	54.20	54.40	-50	27,212	-0.18%
2021/03/23	1	54.50	1	54.70	54.50	0	27,030	0.00%
2021/03/22	60	53.90	10	53.80	53.90	50	26,920	0.19%
2021/03/19	1	53.50	2	53.70	53.70	-1	27,234	0.00%
2021/03/18	0	0.00	10	54.30	54.40	-10	26,995	-0.04%
2021/03/17	12	54.51	14.1	54.24	54.50	-2.1	27,457	-0.01%
2021/03/16	10	55.40	0	0.00	55.40	10	27,420	0.04%
2021/03/15	2	55.85	26	55.68	55.50	-24	27,388	-0.09%
2021/03/12	6	55.12	34	54.83	54.90	-28	27,099	-0.10%
2021/03/11	23	55.57	22	56.07	55.40	1	26,922	0.00%
2021/03/10	10	53.90	3	53.37	54.00	7	25,773	0.03%
2021/03/09	55	53.50	10	53.67	53.70	45	25,454	0.18%
2021/03/08	2	51.40	12	52.30	52.10	-10	24,877	-0.04%
2021/03/05	1.1	50.62	0	0.00	50.80	1.1	24,534	0.00%
2021/03/04	1	50.30	2	50.50	50.60	-1	25,238	0.00%
2021/03/03	0	0.00	15	50.97	51.00	-15	25,089	-0.06%
2021/03/02	1	50.50	35	50.63	50.10	-34	24,982	-0.14%
2021/02/26	16	50.39	1	51.70	49.90	15	24,694	0.06%
2021/02/25	3	51.60	10	50.60	51.70	-7	23,847	-0.03%
2021/02/24	1	49.90	0	0.00	50.00	1	23,128	0.00%
2021/02/18	32	49.70	0	0.00	49.20	32	22,724	0.14%
2021/02/17	1	48.45	14	48.81	48.90	-13	22,516	-0.06%
2021/02/03	0	0.00	230	47.40	47.60	-230	22,835	-1.01%	大賣/鉅額交易
2021/02/02	0	0.00	12	47.20	47.25	-12	22,979	-0.05%
2021/02/01	0	0.00	1	45.80	45.95	-1	22,665	0.00%
2021/01/29	1	46.10	0	0.00	45.55	1	22,644	0.00%
2021/01/28	11	46.22	0	0.00	46.20	11	22,410	0.05%
2021/01/26	2	46.88	1	46.60	46.50	1	22,119	0.00%
2021/01/25	0	0.00	15	47.25	47.40	-15	21,928	-0.07%
2021/01/21	11	46.23	0	0.00	46.20	11	21,634	0.05%
2021/01/20	0	0.00	13	46.71	46.20	-13	21,583	-0.06%
2021/01/19	0	0.00	13.9	47.33	47.25	-13.9	21,378	-0.06%
2021/01/15	5	48.10	0	0.00	47.60	5	21,046	0.02%
2021/01/14	1	47.95	6	48.44	48.45	-5	20,910	-0.02%
2021/01/13	0	0.00	3	48.00	48.30	-3	20,703	-0.01%
2021/01/12	5	48.04	1	48.05	47.75	4	20,349	0.02%
2021/01/11	10	47.20	18	47.79	47.40	-8	19,832	-0.04%
2021/01/08	9.4	47.38	14	47.02	47.45	-4.6	19,420	-0.02%
2021/01/07	1	46.20	1	46.15	46.20	0	18,928	0.00%
2021/01/06	7	45.60	0	0.00	45.60	7	18,827	0.04%
2021/01/05	5	45.99	5	46.22	46.35	0	18,643	0.00%
2021/01/04	2	46.18	2	46.45	46.25	0	18,599	0.00%
2020/12/31	16	46.41	2	46.55	46.75	14	18,506	0.08%
2020/12/30	2	46.50	16	46.81	46.90	-14	18,315	-0.08%
2020/12/29	0	0.00	6	45.58	45.50	-6	17,978	-0.03%
2020/12/28	3	45.35	0	0.00	45.55	3	18,096	0.02%
2020/12/24	1	45.55	4	45.43	45.55	-3	18,141	-0.02%
2020/12/23	3	44.70	0	0.00	44.80	3	17,948	0.02%
2020/12/22	8	45.13	1	45.30	44.90	7	17,960	0.04%
2020/12/21	14	45.51	0	0.00	45.50	14	18,211	0.08%
2020/12/18	3	46.18	0	0.00	46.00	3	18,064	0.02%
2020/12/16	0	0.00	12	46.39	46.35	-12	18,050	-0.07%
2020/12/15	28	46.08	1	45.80	45.85	27	18,040	0.15%
2020/12/14	16	47.25	0	0.00	47.30	16	17,640	0.09%
2020/12/11	20	47.42	28	46.97	47.20	-8	17,326	-0.05%
2020/12/10	0	0.00	1	45.70	45.65	-1	16,697	-0.01%
2020/12/08	2	45.03	1	45.05	45.40	1	16,584	0.01%
2020/12/07	0.5	45.30	0	0.00	45.60	0.5	16,494	0.00%
2020/12/04	1	44.40	4	44.90	45.15	-3	16,320	-0.02%
2020/12/03	1	44.45	3	44.70	44.45	-2	16,105	-0.01%
2020/11/30	13	45.22	0	0.00	44.30	13	15,570	0.08%
2020/11/27	6	45.51	12	45.78	45.65	-6	14,834	-0.04%
2020/11/26	1	45.55	1	45.45	45.60	0	14,746	0.00%
2020/11/25	1	45.15	1	45.45	45.15	0	14,672	0.00%
2020/11/24	2	45.18	1	45.60	44.95	1	14,637	0.01%
2020/11/23	1	45.15	6	45.49	45.50	-5	14,581	-0.03%
2020/11/20	11	44.68	5.7	44.85	44.90	5.3	14,590	0.04%
2020/11/19	5	45.50	0	0.00	45.25	5	14,975	0.03%
2020/11/18	0.6	45.35	0	0.00	45.50	0.6	14,881	0.00%
2020/11/17	1	45.40	0	45.40	45.55	1	14,877	0.01%
2020/11/16	1	45.45	0	0.00	45.55	1	14,813	0.01%
2020/11/13	1	45.20	0	0.00	45.30	1	14,784	0.01%
2020/11/12	1	45.05	1	45.20	45.20	0	14,647	0.00%
2020/11/11	2	45.35	42	44.76	45.55	-40	14,376	-0.28%
2020/11/10	1	43.40	19	43.30	43.60	-18	13,554	-0.13%
2020/11/09	1	42.40	13	42.33	42.70	-12	13,328	-0.09%
2020/11/06	1	41.80	1	41.75	41.95	0	13,253	0.00%
2020/11/05	0	0.00	1	41.80	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	1	41.60	41.65	-1	13,527	-0.01%
2020/11/03	0	0.00	7	41.55	41.60	-7	13,592	-0.05%
2020/11/02	0	0.00	6	41.04	41.45	-6	13,664	-0.04%
2020/10/30	2	40.73	0	0.00	40.70	2	13,672	0.01%
2020/10/29	3	40.82	1.1	40.96	40.75	1.9	13,549	0.01%
2020/10/27	8	41.30	1	41.35	41.30	7	13,626	0.05%
2020/10/26	1	41.70	0	0.00	41.70	1	13,648	0.01%
2020/10/19	1	41.45	0	0.00	41.45	1	13,652	0.01%
2020/10/15	1	41.50	1	41.65	41.30	0	13,830	0.00%
2020/10/14	0	0.00	1	41.75	41.80	-1	13,725	-0.01%
2020/10/08	2	41.18	0	0.00	41.05	2	13,607	0.01%
2020/10/06	0.1	41.55	4	41.50	41.50	-3.9	13,534	-0.03%
2020/10/05	5	41.54	3.8	41.94	41.20	1.2	13,460	0.01%
2020/09/30	0	0.00	1	41.90	41.90	-1	13,544	-0.01%
2020/09/29	0	0.00	1	41.60	41.65	-1	13,566	-0.01%
2020/09/28	0	0.00	0.2	41.35	41.30	-0.2	13,654	0.00%
2020/09/25	1	40.85	36.2	40.64	40.80	-35.2	13,727	-0.26%
2020/09/24	27	40.85	0.2	40.90	40.60	26.8	13,700	0.20%
2020/09/23	4	41.64	0.3	41.85	41.75	3.7	13,275	0.03%
2020/09/22	10	41.95	0	0.00	41.90	10	13,140	0.08%
2020/09/21	3	42.63	0.3	42.50	42.40	2.7	13,295	0.02%
2020/09/18	4	43.05	0	0.00	42.85	4	13,252	0.03%
2020/09/17	10	43.40	0	0.00	43.25	10	13,119	0.08%
2020/09/16	1	43.65	10	43.75	43.75	-9	13,096	-0.07%
2020/09/15	1	43.65	0	0.00	43.75	1	13,018	0.01%
2020/09/14	31	43.50	0	0.00	43.65	31	13,087	0.24%
2020/09/10	0	0.00	3	42.73	43.05	-3	12,965	-0.02%
2020/09/09	0	0.00	2	41.80	42.25	-2	12,854	-0.02%
2020/09/08	0	0.00	1	42.50	42.50	-1	12,825	-0.01%
2020/09/07	0	0.00	1	42.45	42.45	-1	12,905	-0.01%
2020/09/04	1	42.25	1	42.40	42.45	0	13,169	0.00%
2020/09/03	2	42.65	5	42.50	42.75	-3	13,311	-0.02%
2020/09/02	5	42.18	0	0.00	42.20	5	13,346	0.04%
2020/09/01	4	42.80	4	42.95	42.80	0	13,346	0.00%
2020/08/31	4	42.80	2	43.65	42.80	2	13,272	0.02%
2020/08/28	2	43.30	2	43.33	43.30	0	13,213	0.00%
2020/08/26	11	43.21	10	43.65	43.40	1	13,235	0.01%
2020/08/25	1	43.30	26	42.95	43.40	-25	13,156	-0.19%
2020/08/24	1	41.75	4	41.65	41.70	-3	12,833	-0.02%
2020/08/21	6	41.57	0	0.00	41.80	6	12,897	0.05%
2020/08/20	14	41.54	0	0.00	41.40	14	12,766	0.11%
2020/08/19	1	42.75	13	42.87	42.75	-12	12,709	-0.09%
2020/08/18	0	0.00	9	42.54	42.55	-9	12,493	-0.07%
2020/08/17	0	0.00	2	42.28	42.50	-2	12,560	-0.02%
2020/08/13	1	42.00	1	41.95	42.00	0	12,658	0.00%
2020/08/12	15	41.88	0	0.00	41.85	15	12,773	0.12%
2020/08/11	5	42.19	3	42.00	41.75	2	12,660	0.02%
2020/08/10	1	41.50	3	41.55	41.75	-2	12,546	-0.02%
2020/08/07	1	41.15	8	41.37	41.15	-7	12,544	-0.06%
2020/08/05	3	41.32	1	41.50	41.40	2	12,568	0.02%
2020/08/03	2	41.43	0	0.00	41.25	2	12,627	0.02%
2020/07/31	11	41.84	1	41.95	41.75	10	12,603	0.08%
2020/07/29	0	0.00	1	42.55	41.80	-1	12,418	-0.01%
2020/07/27	1	42.00	0	0.00	41.80	1	12,746	0.01%
2020/07/24	3	42.43	0	0.00	42.00	3	12,880	0.02%
2020/07/23	2	42.58	2	42.73	42.70	0	12,799	0.00%
2020/07/21	4	42.53	4	42.71	42.50	0	12,846	0.00%
2020/07/14	1	42.70	1	42.90	42.70	0	13,170	0.00%
2020/07/13	0	0.00	2	42.88	43.00	-2	13,365	-0.01%
2020/07/10	3	42.47	0	0.00	42.40	3	13,490	0.02%
2020/07/09	3	43.62	1	43.80	42.80	2	13,702	0.01%
2020/07/08	0	0.00	2	43.30	43.10	-2	13,617	-0.01%
2020/07/03	6	42.87	1	42.50	42.80	5	13,867	0.04%
2020/07/02	4.9	42.19	2	42.30	42.10	2.9	14,007	0.02%
2020/07/01	11	42.10	0	0.00	42.30	11	14,311	0.08%
2020/06/29	2.1	43.66	0	0.00	43.80	2.1	14,241	0.01%
2020/06/24	0	0.00	3	44.18	44.15	-3	14,247	-0.02%
2020/06/23	2	43.65	2	43.85	44.00	0	14,476	0.00%
2020/06/22	1	43.40	0	0.00	43.60	1	14,552	0.01%
2020/06/19	3	43.68	0	0.00	43.60	3	14,773	0.02%
2020/06/18	3	43.72	1	43.90	43.85	2	14,934	0.01%
2020/06/17	2	43.70	2	44.15	44.30	0	15,019	0.00%
2020/06/16	0	0.00	3	43.82	44.10	-3	15,493	-0.02%
2020/06/15	0	0.00	5	43.30	43.10	-5	16,095	-0.03%
2020/06/12	1	43.10	3	42.95	43.25	-2	16,407	-0.01%
2020/06/11	1	44.10	0	0.00	43.60	1	16,848	0.01%
2020/06/08	0	0.00	2	43.78	43.85	-2	18,181	-0.01%
2020/06/03	1	43.25	8	43.40	43.55	-7	18,973	-0.04%
2020/06/02	0	0.00	7	42.87	42.95	-7	18,957	-0.04%
2020/06/01	14	42.59	13	42.83	42.50	1	18,967	0.01%
2020/05/29	5	41.65	10	42.12	42.40	-5	18,961	-0.03%
2020/05/28	12	42.34	4	42.85	42.05	8	18,742	0.04%
2020/05/27	6	42.57	6	42.77	42.65	0	18,852	0.00%
2020/05/26	2	42.45	40	42.52	42.45	-38	18,940	-0.20%
2020/05/25	6	41.26	7	41.74	41.70	-1	18,867	-0.01%
2020/05/22	46	41.89	1	41.75	41.70	45	18,881	0.24%
2020/05/21	0	0.00	16	42.44	42.70	-16	18,910	-0.08%
2020/05/20	8	42.08	7	42.23	42.25	1	18,801	0.01%
2020/05/19	2	41.60	12	41.96	42.00	-10	18,690	-0.05%
2020/05/15	7	40.94	9	41.23	41.15	-2	18,430	-0.01%
2020/05/14	10	40.70	0	0.00	40.55	10	18,263	0.05%
2020/05/13	25	40.96	6	41.15	40.95	19	18,156	0.10%
2020/05/12	14	40.88	15	41.13	41.20	-1	18,167	-0.01%
2020/05/11	1	41.20	3	41.43	41.20	-2	18,225	-0.01%
2020/05/08	1	40.85	1	41.05	40.65	0	18,241	0.00%
2020/05/07	0	0.00	4	40.60	40.50	-4	18,279	-0.02%
2020/05/06	2	40.35	2	40.75	40.55	0	18,315	0.00%
2020/05/05	1	40.65	0	0.00	40.65	1	18,380	0.01%
2020/05/04	8	40.73	0	0.00	40.75	8	18,411	0.04%
2020/04/30	0	0.00	13	42.07	42.30	-13	18,225	-0.07%
2020/04/29	1	41.15	3	40.83	41.05	-2	18,188	-0.01%
2020/04/28	1	40.20	1	40.45	40.30	0	18,182	0.00%
2020/04/27	0	0.00	1	39.95	40.10	-1	18,723	-0.01%
2020/04/24	2	39.43	1	39.55	39.20	1	18,683	0.01%
2020/04/23	1	39.30	7	39.58	39.60	-6	18,723	-0.03%
2020/04/21	1	38.90	1	39.05	39.00	0	18,670	0.00%
2020/04/20	1	40.30	0	0.00	40.10	1	18,566	0.01%
2020/04/17	2	40.83	3	40.90	40.60	-1	18,610	-0.01%
2020/04/16	4	40.25	0	0.00	40.20	4	18,482	0.02%
2020/04/15	0	0.00	1	40.85	41.05	-1	18,295	-0.01%
2020/04/14	0	0.00	3	39.77	40.65	-3	18,190	-0.02%
2020/04/13	2	39.55	1	40.00	39.50	1	18,003	0.01%
2020/04/10	6	39.08	0	0.00	39.20	6	17,881	0.03%
2020/04/06	10	37.10	0	0.00	37.30	10	17,181	0.06%
2020/03/31	11	37.57	0	0.00	37.55	11	16,767	0.07%
2020/03/30	2	37.50	0	0.00	37.90	2	16,494	0.01%
2020/03/27	0	0.00	1	38.55	38.30	-1	16,359	-0.01%
2020/03/26	5	37.31	0	0.00	37.30	5	16,114	0.03%
2020/03/25	11	36.90	1	37.10	37.10	10	16,112	0.06%
2020/03/24	4	36.83	0	0.00	36.25	4	15,922	0.03%
2020/03/20	9	35.32	2	36.83	37.50	7	15,842	0.04%
2020/03/19	2.5	35.14	3	35.60	34.85	-0.5	15,428	0.00%
2020/03/17	0	0.00	8	37.34	37.35	-8	15,127	-0.05%
2020/03/16	0	0.00	7	38.66	38.05	-7	14,810	-0.05%
2020/03/13	2	38.73	2	38.05	39.65	0	14,425	0.00%
2020/03/12	11	40.87	0	0.00	40.50	11	13,472	0.08%
2020/03/11	1	42.35	0	0.00	42.15	1	13,056	0.01%
2020/03/10	0	0.00	2	42.30	42.35	-2	13,022	-0.02%
2020/03/09	13	42.54	0	0.00	42.35	13	12,848	0.10%
2020/03/06	0	0.00	1	44.40	44.20	-1	12,372	-0.01%
2020/03/04	0	0.00	4	44.05	44.45	-4	12,451	-0.03%
2020/03/02	0	0.00	2	44.10	43.95	-2	12,678	-0.02%
2020/02/27	5	44.45	2	44.40	44.45	3	13,147	0.02%
2020/02/26	10	44.50	15	44.51	44.70	-5	13,411	-0.04%
2020/02/25	5	44.60	0	0.00	44.95	5	13,301	0.04%
2020/02/24	14	44.99	0	0.00	45.00	14	13,338	0.10%
2020/02/21	15	45.79	2	45.78	45.70	13	13,244	0.10%
2020/02/20	1	46.30	0	0.00	46.10	1	13,321	0.01%
2020/02/19	8	45.95	9	46.22	46.35	-1	13,295	-0.01%
2020/02/18	0	0.00	2	45.95	46.00	-2	13,310	-0.02%
2020/02/17	11	45.70	0	0.00	45.95	11	13,316	0.08%
2020/02/14	1	46.10	0	0.00	46.15	1	13,329	0.01%
2020/02/13	11	46.23	0	0.00	46.05	11	13,428	0.08%
2020/02/12	0	0.00	7	46.56	46.35	-7	13,455	-0.05%
2020/02/10	2	45.10	0	0.00	45.15	2	13,575	0.01%
2020/01/31	0	0.00	3	45.20	45.05	-3	13,806	-0.02%
2020/01/30	15	45.33	1	44.85	45.00	14	13,719	0.10%
2020/01/20	2	47.05	0	0.00	47.10	2	13,126	0.02%
2020/01/17	0	0.00	8	47.02	47.15	-8	13,064	-0.06%
2020/01/16	2	46.80	0	0.00	46.90	2	12,986	0.02%
2020/01/14	5	46.90	6	46.90	47.00	-1	12,838	-0.01%
2020/01/13	0	0.00	5	46.80	46.80	-5	12,734	-0.04%
2020/01/10	0	0.00	1	46.35	46.40	-1	12,676	-0.01%
2020/01/08	1	45.90	0	0.00	45.80	1	12,623	0.01%
2020/01/07	1	46.20	0	0.00	46.30	1	12,548	0.01%
2020/01/06	1	46.50	0	0.00	46.40	1	12,563	0.01%
2019/12/26	2	46.40	0	0.00	46.50	2	12,435	0.02%
2019/12/25	2	46.45	0	0.00	46.45	2	12,509	0.02%
2019/12/18	0	0.00	1	46.60	46.75	-1	12,459	-0.01%
2019/12/16	0	0.00	1	46.60	46.60	-1	12,268	-0.01%
2019/12/13	1.9	47.08	14	46.91	47.15	-12.1	12,136	-0.10%
2019/12/12	1	46.00	3	46.10	46.05	-2	11,685	-0.02%
2019/12/11	0	0.00	7	45.97	45.95	-7	11,598	-0.06%
2019/12/05	0	0.00	1	45.00	45.50	-1	11,663	-0.01%
2019/12/03	1	44.80	0	0.00	44.90	1	11,512	0.01%
2019/12/02	1	44.45	0	0.00	44.80	1	11,513	0.01%
2019/11/29	1	44.85	0	0.00	44.80	1	11,431	0.01%
2019/11/28	10	45.40	0	0.00	45.40	10	11,208	0.09%
2019/11/26	1	46.35	12	46.35	46.00	-11	10,945	-0.10%
2019/11/25	1	45.60	1	45.95	46.10	0	10,286	0.00%
2019/11/22	0	0.00	2	45.15	45.30	-2	10,034	-0.02%
2019/11/21	8	45.03	8	45.00	45.05	0	10,041	0.00%
2019/11/13	7	45.38	0	0.00	45.30	7	10,209	0.07%
2019/11/12	5	45.45	0	0.00	45.55	5	10,259	0.05%
2019/11/11	4	45.29	1	45.30	45.20	3	10,222	0.03%
2019/11/07	0	0.00	3	46.15	45.50	-3	10,148	-0.03%
2019/11/06	0	0.00	10	45.80	45.85	-10	9,873	-0.10%
2019/11/01	1	44.35	0	0.00	44.55	1	9,445	0.01%
2019/10/30	0	0.00	1	45.40	45.45	-1	9,452	-0.01%
2019/10/29	0	0.00	11	45.25	45.45	-11	9,564	-0.12%
2019/10/21	0	0.00	1	45.30	45.40	-1	9,511	-0.01%
2019/10/18	11	45.30	0	0.00	45.25	11	9,561	0.12%
2019/10/16	0	0.00	7	45.03	45.25	-7	9,499	-0.07%
2019/10/14	0	0.00	1	44.20	44.80	-1	9,512	-0.01%
2019/10/02	0	0.00	1	44.75	44.75	-1	9,489	-0.01%
2019/10/01	0	0.00	3	44.90	45.00	-3	9,586	-0.03%
2019/09/24	0	0.00	1	45.00	45.00	-1	10,405	-0.01%
2019/09/19	0	0.00	20	45.20	45.20	-20	10,757	-0.19%
2019/09/17	0	0.00	2	45.55	45.55	-2	10,693	-0.02%
2019/09/16	0	0.00	1.1	45.30	45.30	-1.1	10,762	-0.01%
2019/09/10	3	44.92	0	0.00	44.90	3	10,813	0.03%
2019/09/09	4	44.38	3	44.25	44.55	1	10,670	0.01%
2019/09/06	0	0.00	1	44.00	44.00	-1	10,567	-0.01%
2019/09/03	5	43.39	0	0.00	43.25	5	10,585	0.05%
2019/09/02	8	43.30	0	0.00	43.50	8	10,671	0.07%
2019/08/29	0	0.00	20	43.18	43.15	-20	10,797	-0.19%
2019/08/28	0.1	43.65	0	0.00	43.70	0.1	10,818	0.00%
2019/08/22	0	0.00	1	43.20	43.10	-1	10,813	-0.01%
2019/08/21	0	0.00	1	43.20	42.90	-1	11,145	-0.01%
2019/08/20	21	43.02	18	43.00	42.90	3	11,111	0.03%
2019/08/19	2	43.13	0	0.00	43.35	2	11,128	0.02%
2019/08/16	16	41.93	1.1	42.63	43.15	14.9	11,048	0.14%
2019/08/15	1	41.90	1	42.10	41.90	0	10,942	0.00%
2019/08/14	1	42.05	8	42.39	42.05	-7	11,055	-0.06%
2019/08/13	3	42.30	0	0.00	42.30	3	11,116	0.03%
2019/08/12	1	41.90	6	42.20	41.90	-5	11,259	-0.04%
2019/08/08	5	41.85	1	42.15	41.90	4	11,569	0.03%
2019/08/07	6	41.65	1	41.95	41.65	5	11,618	0.04%
2019/08/06	9.5	41.44	8	41.36	41.70	1.5	11,901	0.01%
2019/08/05	5	42.02	1	42.35	42.00	4	11,942	0.03%
2019/08/02	3	42.40	1	42.60	42.35	2	11,942	0.02%
2019/07/30	0	0.00	3	43.55	43.50	-3	11,991	-0.03%
2019/07/26	0	0.00	4	43.50	43.50	-4	12,256	-0.03%
2019/07/24	0	0.00	4	43.50	43.45	-4	12,543	-0.03%
2019/07/12	2	44.05	0	0.00	43.95	2	12,723	0.02%
2019/07/09	1	43.95	0	0.00	44.05	1	13,055	0.01%
2019/07/08	1	44.00	0	0.00	44.20	1	13,061	0.01%
2019/07/05	3	44.30	0	0.00	44.30	3	13,178	0.02%
2019/07/03	4	46.06	0	0.00	46.10	4	13,177	0.03%
2019/07/02	1	46.30	0	0.00	46.25	1	13,031	0.01%
2019/07/01	0	0.00	1	46.20	46.25	-1	12,781	-0.01%
2019/06/27	1	45.90	2	45.55	45.80	-1	12,572	-0.01%
2019/06/26	1	45.30	3	45.10	45.40	-2	12,505	-0.02%
2019/06/25	0	0.00	5	44.90	44.90	-5	12,469	-0.04%
2019/06/21	0	0.00	1	44.70	44.45	-1	12,633	-0.01%
2019/06/19	1	44.65	5	44.66	44.80	-4	12,755	-0.03%
2019/06/18	1	44.35	0.5	44.50	44.50	0.5	12,656	0.00%
2019/06/17	0	44.10	6	44.15	44.10	-6	12,868	-0.05%
2019/06/14	1	43.65	3	43.80	43.55	-2	13,091	-0.02%
2019/06/13	10	43.56	0	0.00	43.65	10	13,170	0.08%
2019/06/11	1	44.45	0	0.00	44.45	1	13,372	0.01%
2019/06/06	2	43.00	0	0.00	43.15	2	13,441	0.01%
2019/06/05	1	43.10	0	0.00	43.10	1	13,478	0.01%
2019/06/04	1	43.65	0	0.00	43.90	1	13,470	0.01%
2019/06/03	0	0.00	2	43.65	43.65	-2	13,451	-0.01%
2019/05/31	0	0.00	3	43.15	43.25	-3	13,432	-0.02%
2019/05/30	10	42.55	1	42.75	42.60	9	13,379	0.07%
2019/05/27	4	42.08	0	0.00	42.30	4	13,665	0.03%
2019/05/24	1	42.45	1	42.30	42.00	0	13,806	0.00%
2019/05/22	1	42.50	1	42.70	42.50	0	13,835	0.00%
2019/05/20	1.5	41.97	0	0.00	41.90	1.5	13,733	0.01%
2019/05/17	0	0.00	1	42.10	41.90	-1	13,636	-0.01%
2019/05/16	2	42.10	2	42.20	42.00	0	13,498	0.00%
2019/05/14	11	43.30	3	43.32	43.15	8	13,373	0.06%
2019/05/13	2	43.80	1	44.00	43.80	1	13,270	0.01%
2019/05/09	2	44.60	0	0.00	44.60	2	13,436	0.01%
2019/05/08	10	45.10	0	0.00	45.05	10	13,438	0.07%
2019/05/07	2	45.60	0	0.00	45.40	2	13,491	0.01%
2019/05/06	0	0.00	3	45.55	45.60	-3	13,686	-0.02%
2019/05/03	7	46.27	2	46.15	46.15	5	13,628	0.04%
2019/05/02	0	0.00	1	46.00	46.40	-1	13,506	-0.01%
2019/04/30	1	45.75	0	0.00	45.60	1	13,422	0.01%
2019/04/26	5	45.20	0	0.00	45.50	5	13,449	0.04%
2019/04/24	1	45.25	0	0.00	45.40	1	13,919	0.01%
2019/04/19	1	45.20	0	0.00	45.20	1	14,744	0.01%
2019/04/18	4	44.94	13	44.75	45.00	-9	14,768	-0.06%
2019/04/17	1	45.10	0	0.00	45.20	1	14,610	0.01%
2019/04/16	7	45.16	0	0.00	45.30	7	14,477	0.05%
2019/04/08	6	45.45	0.4	45.45	45.35	5.6	14,074	0.04%
2019/04/03	1	46.00	0	0.00	46.00	1	13,801	0.01%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	3	45.88	0	0.00	45.60	3	13,728	0.02%
2019/03/29	1.4	45.85	0	0.00	46.00	1.4	13,562	0.01%
2019/03/27	0	0.00	4	45.00	44.95	-4	13,331	-0.03%
2019/03/25	0	0.00	1	45.70	45.55	-1	13,349	-0.01%
2019/03/21	5	46.80	0	0.00	46.90	5	13,054	0.04%
2019/03/20	0	0.00	5	47.30	47.15	-5	13,050	-0.04%
2019/03/18	1	45.95	3	45.90	46.00	-2	12,664	-0.02%
2019/03/14	0	0.00	1	45.50	45.25	-1	12,452	-0.01%
2019/03/12	1	45.10	3	45.08	45.00	-2	12,423	-0.02%
2019/03/11	6	44.57	1.5	44.70	44.50	4.5	12,436	0.04%
2019/03/08	6	44.73	0	0.00	44.70	6	12,490	0.05%
2019/03/05	2	45.03	0	0.00	45.10	2	12,846	0.02%
2019/03/04	0	0.00	7	44.70	45.15	-7	12,921	-0.05%
2019/02/26	0	0.00	3	45.60	45.45	-3	12,558	-0.02%
2019/02/22	1	45.05	0	0.00	45.00	1	12,147	0.01%
2019/02/21	7	45.07	0	0.00	45.10	7	12,083	0.06%
2019/02/20	0	0.00	2	45.08	45.05	-2	12,003	-0.02%
2019/02/19	2	44.85	0	0.00	44.85	2	11,846	0.02%
2019/02/18	0	0.00	1	44.70	44.75	-1	11,801	-0.01%
2019/02/14	2	44.60	0	0.00	44.50	2	11,660	0.02%
2019/02/11	1	44.15	0	0.00	44.15	1	11,317	0.01%
2019/01/28	0	0.00	1	44.45	44.60	-1	10,954	-0.01%
2019/01/25	3	43.90	2	44.05	44.00	1	10,827	0.01%
2019/01/24	1	44.15	0	0.00	44.05	1	10,643	0.01%
2019/01/23	1	44.30	0	0.00	44.30	1	10,634	0.01%
2019/01/21	0	0.00	1	44.40	44.30	-1	10,736	-0.01%
2019/01/17	1	44.00	6	43.93	44.05	-5	11,002	-0.05%
2019/01/16	5	44.11	0	0.00	44.00	5	10,922	0.05%
2019/01/15	1	44.55	0	0.00	44.60	1	10,614	0.01%
2019/01/14	1	44.90	0	0.00	45.00	1	10,342	0.01%
2019/01/11	215	46.35	0	0.00	45.95	215	10,140	2.12%	大買/鉅額交易
2019/01/04	2	45.20	4	45.38	45.30	-2	10,445	-0.02%
2019/01/03	4	45.75	6	45.80	45.80	-2	10,903	-0.02%
2019/01/02	3	47.10	3	46.10	46.10	0	11,063	0.00%
2018/12/28	1	46.65	2	46.68	47.05	-1	11,114	-0.01%
2018/12/27	2	47.00	0	0.00	46.95	2	11,424	0.02%
2018/12/26	1	46.70	1	46.60	46.50	0	11,549	0.00%
2018/12/19	2	47.08	0	0.00	47.30	2	12,580	0.02%
2018/12/14	1	47.50	0	0.00	47.45	1	13,129	0.01%
2018/12/10	1	47.40	0	0.00	47.50	1	12,977	0.01%
2018/12/07	1	48.00	0	0.00	48.00	1	12,947	0.01%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/12/03	2	49.08	0	0.00	49.15	2	12,840	0.02%
2018/11/30	1	48.80	0	0.00	48.80	1	12,724	0.01%
2018/11/07	0	0.00	1	50.10	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	2	49.65	49.80	-2	12,719	-0.02%
2018/11/05	0	0.00	1	48.90	49.20	-1	12,683	-0.01%
2018/10/30	0	0.00	1	47.45	47.50	-1	12,580	-0.01%
2018/10/29	1	47.10	0	0.00	46.90	1	12,550	0.01%
2018/10/26	3	47.70	0	0.00	47.10	3	12,485	0.02%
2018/10/25	0	0.00	2	48.50	48.00	-2	12,226	-0.02%
2018/10/24	1	49.15	0	0.00	49.15	1	12,250	0.01%
2018/10/23	1	49.65	0	0.00	49.55	1	12,184	0.01%
2018/10/19	0	0.00	2	50.10	50.20	-2	12,270	-0.02%
2018/10/18	1	49.60	0	0.00	49.60	1	12,235	0.01%
2018/10/11	5	49.95	2	49.65	49.65	3	11,865	0.03%
2018/10/04	0	0.00	0	51.60	51.60	0	10,810	0.00%
2018/10/03	0	0.00	1	52.30	51.80	-1	10,746	-0.01%
2018/09/28	1	51.50	0	0.00	51.80	1	10,484	0.01%
2018/09/27	0	0.00	3	51.50	51.90	-3	10,330	-0.03%
2018/09/25	2	51.40	2	51.40	51.10	0	10,326	0.00%
2018/09/21	4	50.90	4	51.40	51.10	0	10,288	0.00%
2018/09/19	3	50.27	3	50.30	50.30	0	9,754	0.00%
2018/09/12	0	0.00	1	49.85	49.70	-1	10,843	-0.01%
2018/09/11	1	49.45	1	49.60	49.80	0	11,015	0.00%
2018/09/07	1	49.55	0	0.00	49.50	1	11,443	0.01%
2018/09/03	1	50.70	0	0.00	50.60	1	11,551	0.01%
2018/08/31	0	0.00	1	50.80	50.90	-1	11,622	-0.01%
2018/08/27	0	0.00	5	50.36	50.70	-5	11,774	-0.04%
2018/08/24	3	49.77	0	0.00	49.85	3	11,640	0.03%
2018/08/20	1	49.80	2	50.00	49.90	-1	12,047	-0.01%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/14	0	0.00	1	50.40	50.30	-1	12,078	-0.01%
2018/08/13	5	50.08	0	0.00	50.10	5	12,264	0.04%
2018/08/10	0	0.00	1	50.80	50.90	-1	12,319	-0.01%
2018/08/03	0	0.00	1	50.60	50.80	-1	13,049	-0.01%
2018/08/02	1	50.20	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/31	0	0.00	1	50.50	50.70	-1	13,175	-0.01%
2018/07/27	0	0.00	0	50.30	50.20	0	13,116	0.00%
2018/07/26	2	49.95	1	50.30	50.30	1	13,168	0.01%
2018/07/18	0	0.00	1	50.80	50.80	-1	13,137	-0.01%
2018/07/12	0	0.00	3	50.63	50.70	-3	13,283	-0.02%
2018/07/11	2	49.98	0	0.00	50.30	2	13,360	0.01%
2018/07/10	1	50.10	0	0.00	50.50	1	13,348	0.01%
2018/07/09	0	0.00	1	50.00	50.10	-1	13,363	-0.01%
2018/07/05	0	0.00	1	49.45	49.80	-1	13,409	-0.01%
2018/07/04	1	49.90	0	0.00	50.00	1	13,615	0.01%
2018/07/03	1	50.30	0	0.00	50.00	1	13,638	0.01%
2018/06/29	0	0.00	1	51.10	51.10	-1	13,434	-0.01%
2018/06/28	3	50.53	1	50.90	50.50	2	13,314	0.02%
2018/06/27	2	50.75	3	51.10	50.50	-1	13,279	-0.01%
2018/06/25	6	53.25	0	0.00	53.20	6	12,832	0.05%
2018/06/21	0	0.00	11	54.10	53.90	-11	12,476	-0.09%
2018/06/20	2	53.00	22	53.72	53.70	-20	12,714	-0.16%
2018/06/19	2	52.95	1	53.60	53.00	1	12,672	0.01%
2018/06/12	2	53.80	2	53.90	53.50	0	12,349	0.00%
2018/06/07	0	0.00	1	53.80	54.00	-1	12,354	-0.01%
2018/05/31	0	0.00	2	51.95	52.10	-2	12,376	-0.02%
2018/05/30	2	51.35	0	0.00	51.20	2	12,242	0.02%
2018/05/24	0	0.00	3	53.30	53.50	-3	12,646	-0.02%
2018/05/23	0	0.00	3	53.00	53.30	-3	12,693	-0.02%
2018/05/22	2	53.40	0	0.00	53.70	2	12,665	0.02%
2018/05/17	0	0.00	1	52.30	52.50	-1	12,527	-0.01%
2018/05/16	2	52.10	3	51.90	52.20	-1	12,388	-0.01%
2018/05/11	2	51.60	0	0.00	51.80	2	12,840	0.02%
2018/05/10	0	0.00	6	50.97	51.00	-6	12,734	-0.05%
2018/05/08	0	0.00	1	50.40	50.70	-1	12,895	-0.01%
2018/05/04	5	50.10	0	0.00	50.10	5	12,970	0.04%
2018/05/03	1	50.40	4	50.80	50.40	-3	12,844	-0.02%
2018/04/26	0	0.00	3	50.50	50.50	-3	13,220	-0.02%
2018/04/19	2	50.30	1	50.50	50.60	1	14,009	0.01%
2018/04/18	0	50.00	0	0.00	50.00	0	14,012	0.00%
2018/04/17	7	50.00	5	49.90	49.95	2	14,128	0.01%
2018/04/10	0	0.00	1	50.80	51.00	-1	14,659	-0.01%
2018/04/09	0	0.00	5	50.06	50.30	-5	14,670	-0.03%
2018/03/30	1	50.20	0	0.00	50.10	1	14,685	0.01%
2018/03/29	4	50.10	0	0.00	50.10	4	14,706	0.03%
2018/03/27	1	50.50	2	50.70	50.70	-1	14,619	-0.01%
2018/03/23	5	50.22	0	0.00	50.30	5	14,657	0.03%
2018/03/21	0	0.00	2	51.80	51.50	-2	14,331	-0.01%
2018/03/12	5	51.50	1	52.20	51.80	4	14,194	0.03%
2018/03/06	2	50.50	0	0.00	50.30	2	15,322	0.01%
2018/03/05	1	50.00	0	0.00	50.10	1	15,600	0.01%
2018/03/02	1	51.00	0	0.00	50.80	1	15,494	0.01%
2018/03/01	0	0.00	2	51.85	52.20	-2	15,358	-0.01%
2018/02/27	0.2	52.10	0	0.00	52.20	0.2	15,405	0.00%
2018/02/26	2	52.05	0	0.00	52.20	2	15,360	0.01%
2018/02/23	0	0.00	11	52.12	52.30	-11	15,567	-0.07%
2018/02/09	0	0.00	2	50.20	50.20	-2	16,786	-0.01%
2018/02/07	0	0.00	1	50.20	50.20	-1	16,574	-0.01%
2018/02/06	1	49.10	0	0.00	49.20	1	16,301	0.01%
2018/02/05	22	52.05	10	52.20	52.10	12	15,858	0.08%
2018/01/31	0	0.00	12	53.42	54.20	-12	15,496	-0.08%
2018/01/30	10	53.20	0	0.00	53.10	10	15,396	0.06%
2018/01/29	0	0.00	1	53.90	54.00	-1	15,380	-0.01%
2018/01/26	0	0.00	2	53.00	53.20	-2	15,407	-0.01%
2018/01/25	0	0.00	10	53.10	53.40	-10	15,563	-0.06%
2018/01/24	11	52.97	0	0.00	52.80	11	15,373	0.07%
2018/01/23	0	0.00	3	53.90	54.00	-3	15,235	-0.02%
2018/01/22	0	0.00	2	53.95	54.10	-2	15,357	-0.01%
2018/01/19	1	53.60	0	0.00	53.90	1	15,384	0.01%
2018/01/18	0	0.00	3	53.90	53.80	-3	15,268	-0.02%
2018/01/17	0	0.00	1	54.10	54.20	-1	15,074	-0.01%
2018/01/16	2	54.20	1	54.20	54.80	1	14,907	0.01%
2018/01/05	1	52.20	0	0.00	52.20	1	13,900	0.01%
2018/01/04	1	51.90	0	0.00	51.90	1	13,779	0.01%
2018/01/02	0	0.00	1	50.90	51.00	-1	13,535	-0.01%