富邦金 (2881)-國票-內壢券商分點個股進出

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
72.5
漲跌
▼1.0
漲幅
-1.36%
成交量
12,646張
產業
上市金融類股
2548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－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	3	73.13	73.50	-3	16,921	-0.02%
2024/05/17	0	0.00	1	74.70	74.60	-1	16,753	-0.01%
2024/05/16	2	75.10	1	75.30	73.90	1	16,559	0.01%
2024/05/15	0	0.00	7.3	72.63	73.80	-7.3	16,076	-0.05%
2024/05/13	0	0.00	1	71.20	71.50	-1	15,535	-0.01%
2024/05/10	0	0.00	1	71.70	71.80	-1	15,359	-0.01%
2024/05/09	0	0.00	11.1	70.40	69.90	-11.1	14,925	-0.07%
2024/05/03	2	69.40	0.5	69.40	69.00	1.5	14,643	0.01%
2024/05/02	0	0.00	0.1	69.44	69.00	-0.1	14,623	0.00%
2024/04/30	0	0.00	25	69.28	69.10	-25	14,584	-0.17%
2024/04/29	0	0.00	3	69.10	69.40	-3	14,502	-0.02%
2024/04/26	1	67.80	10	67.80	67.60	-9	14,280	-0.06%
2024/04/24	0	0.00	2	67.00	66.80	-2	14,297	-0.01%
2024/04/18	3	65.87	0	0.00	66.30	3	14,312	0.02%
2024/04/17	20	65.85	0	0.00	66.00	20	14,158	0.14%
2024/04/15	0	67.70	10.5	67.12	67.40	-10.5	13,715	-0.08%
2024/04/12	2	67.90	0	0.00	67.80	2	13,827	0.01%
2024/04/11	1	68.20	0	0.00	68.40	1	13,737	0.01%
2024/04/09	0	69.70	1	69.70	70.00	-1	13,590	-0.01%
2024/04/08	1	68.80	0	0.00	68.70	1	13,482	0.01%
2024/04/01	0	0.00	0.4	69.70	69.50	-0.4	13,371	0.00%
2024/03/28	4	69.30	0	69.40	69.30	4	13,306	0.03%
2024/03/27	0	0.00	0.1	69.70	69.80	-0.1	13,244	0.00%
2024/03/25	13	69.10	0	0.00	69.00	13	13,373	0.10%
2024/03/22	3	69.70	0	0.00	69.60	3	13,255	0.02%
2024/03/21	0	0.00	12	70.23	70.70	-12	13,122	-0.09%
2024/03/15	0	0.00	2	69.30	69.60	-2	13,747	-0.01%
2024/03/14	1	70.20	11	70.49	70.70	-10	13,274	-0.08%
2024/03/11	2	70.00	1	69.90	69.20	1	12,911	0.01%
2024/03/08	0	0.00	4.8	68.64	69.20	-4.8	12,838	-0.04%
2024/03/07	0	0.00	5	68.20	68.10	-5	12,575	-0.04%
2024/03/06	1	67.30	0	0.00	67.30	1	12,463	0.01%
2024/03/05	0	0.00	1	67.30	67.30	-1	12,754	-0.01%
2024/03/01	20	67.20	0	0.00	67.40	20	12,878	0.16%
2024/02/29	0	0.00	0.5	67.50	68.00	-0.5	12,846	0.00%
2024/02/27	0	0.00	4	67.00	66.90	-4	12,588	-0.03%
2024/02/26	5	66.80	0	66.50	66.90	5	12,529	0.04%
2024/02/23	0	0.00	0	66.50	66.60	0	12,538	0.00%
2024/02/21	0	66.10	0	66.20	66.30	0	13,007	0.00%
2024/02/20	0	0.00	0	66.30	66.50	0	13,092	0.00%
2024/02/16	1	65.20	1.1	65.88	65.90	-0.1	13,316	0.00%
2024/02/15	0	0.00	0.1	65.10	65.30	-0.1	13,218	0.00%
2024/02/05	1	64.20	0	64.90	64.70	1	12,987	0.01%
2024/02/01	0	0.00	1	64.60	64.80	-1	12,788	-0.01%
2024/01/29	0	0.00	25	64.80	64.80	-25	12,620	-0.20%
2024/01/26	0	64.60	1.1	64.69	64.80	-1	12,633	-0.01%
2024/01/24	0	0.00	7	64.10	64.40	-7	12,680	-0.06%
2024/01/22	2	63.40	0	0.00	63.20	2	12,692	0.02%
2024/01/19	4	63.08	0	0.00	63.00	4	12,624	0.03%
2024/01/18	2	62.05	0	0.00	62.30	2	12,575	0.02%
2024/01/17	4	62.58	0	0.00	62.30	4	12,378	0.03%
2024/01/16	5.5	63.35	0	0.00	63.20	5.5	12,011	0.05%
2024/01/15	2	64.10	0	0.00	64.10	2	11,979	0.02%
2024/01/11	1	63.90	0	0.00	63.90	1	12,340	0.01%
2024/01/10	1	63.80	0	0.00	64.00	1	12,641	0.01%
2024/01/09	0	64.00	0	0.00	64.00	0	12,669	0.00%
2024/01/08	0	0.00	2	64.80	64.10	-2	12,707	-0.02%
2024/01/05	1	63.10	5	63.20	63.20	-4	12,586	-0.03%
2024/01/03	4	63.70	0	0.00	63.70	4	12,742	0.03%
2023/12/29	2	64.45	0	0.00	64.80	2	12,693	0.02%
2023/12/28	0	0.00	0	64.70	64.90	0	12,834	0.00%
2023/12/27	0	0.00	2	64.40	64.60	-2	12,812	-0.02%
2023/12/25	1	63.70	0	0.00	63.70	1	12,845	0.01%
2023/12/18	1	64.40	0	0.00	64.50	1	13,092	0.01%
2023/12/15	2	65.20	0	65.10	65.10	2	13,080	0.02%
2023/12/14	0	0.00	9.1	65.01	65.20	-9.1	12,662	-0.07%
2023/12/08	1	62.90	0	0.00	63.20	1	11,956	0.01%
2023/12/04	0	0.00	10.1	64.27	64.40	-10.1	11,562	-0.09%
2023/12/01	25	63.70	11	64.00	63.80	14	11,614	0.12%
2023/11/28	0	0.00	0	63.90	63.90	0	11,377	0.00%
2023/11/27	0	63.53	1	63.60	63.50	-1	11,505	-0.01%
2023/11/24	0	63.80	0	0.00	63.90	0	11,496	0.00%
2023/11/21	0	0.00	26.2	64.40	64.90	-26.2	11,556	-0.23%
2023/11/20	0	0.00	1.7	63.26	63.50	-1.7	11,121	-0.02%
2023/11/17	0	0.00	30.1	62.80	63.20	-30.1	11,019	-0.27%
2023/11/16	0	0.00	1	62.90	62.90	-1	10,907	-0.01%
2023/11/15	30	62.70	1.5	62.51	62.70	28.5	10,849	0.26%
2023/11/14	6	61.70	0	0.00	61.70	6	10,586	0.06%
2023/11/10	20.9	61.40	0	0.00	61.50	20.9	10,782	0.19%
2023/11/09	0	0.00	1.1	61.49	61.70	-1.1	11,043	-0.01%
2023/11/08	0	0.00	2	61.60	61.70	-2	11,345	-0.02%
2023/11/03	1	61.10	0	0.00	61.30	1	11,525	0.01%
2023/11/02	0	0.00	2	60.70	60.90	-2	11,606	-0.02%
2023/11/01	0	0.00	1	60.00	60.00	-1	11,598	-0.01%
2023/10/25	0.2	60.20	0	0.00	60.00	0.2	12,502	0.00%
2023/10/24	1	59.80	1	59.80	59.90	0	12,831	0.00%
2023/10/20	0.1	60.00	0	0.00	60.70	0.1	12,837	0.00%
2023/10/17	0	0.00	25	61.00	61.30	-25	12,598	-0.20%
2023/10/13	0.5	61.00	0	0.00	60.90	0.5	13,435	0.00%
2023/10/12	0	61.30	0	0.00	61.70	0	13,830	0.00%
2023/10/11	0	0.00	0.4	61.30	61.60	-0.4	13,883	0.00%
2023/10/06	0.1	60.70	0	0.00	60.70	0.1	13,848	0.00%
2023/10/05	0.2	60.40	0	0.00	60.50	0.2	14,091	0.00%
2023/10/04	1.1	59.81	0	0.00	59.70	1.1	14,204	0.01%
2023/10/03	0	60.40	0	0.00	60.50	0	14,058	0.00%
2023/10/02	0.1	60.80	0.3	60.90	60.80	-0.2	14,187	0.00%
2023/09/28	0.6	61.23	0	0.00	60.70	0.6	14,444	0.00%
2023/09/27	0.1	60.60	0	0.00	60.60	0.1	14,373	0.00%
2023/09/26	25	60.78	0	0.00	60.60	25	14,355	0.17%
2023/09/25	1	61.00	0	0.00	61.30	1	14,201	0.01%
2023/09/21	0.1	61.49	0	0.00	61.40	0.1	14,252	0.00%
2023/09/20	1	62.29	0	0.00	62.10	1	14,145	0.01%
2023/09/18	0	0.00	26	62.61	62.80	-26	14,238	-0.18%
2023/09/15	0	0.00	2	62.80	62.50	-2	14,283	-0.01%
2023/09/14	10	62.90	0	0.00	62.90	10	14,131	0.07%
2023/09/13	0.1	62.30	0	0.00	62.40	0.1	14,265	0.00%
2023/09/11	5	61.88	0	0.00	61.90	5	14,442	0.03%
2023/09/08	5	61.50	1	61.60	61.80	4	14,636	0.03%
2023/09/07	10	61.30	1	61.20	61.20	9	14,888	0.06%
2023/09/06	10	61.70	2	61.40	61.40	8	14,932	0.05%
2023/09/05	1	62.00	0	0.00	61.80	1	14,867	0.01%
2023/09/04	0	62.34	2	62.30	62.20	-2	15,154	-0.01%
2023/08/31	2	64.00	0	0.00	63.60	2	15,202	0.01%
2023/08/29	0	0.00	6	64.37	64.40	-6	15,360	-0.04%
2023/08/25	1	63.20	0	0.00	62.80	1	15,792	0.01%
2023/08/24	1	63.00	0	0.00	63.30	1	15,792	0.01%
2023/08/23	1	63.20	0	0.00	62.80	1	15,914	0.01%
2023/08/22	1	62.60	0	0.00	62.80	1	15,989	0.01%
2023/08/21	13	62.85	0	0.00	63.10	13	16,090	0.08%
2023/08/16	1.1	62.63	0	0.00	62.50	1.1	16,093	0.01%
2023/08/15	0.1	63.49	25	64.00	63.50	-24.9	16,282	-0.15%
2023/08/14	5.3	63.84	1	63.70	63.90	4.3	16,421	0.03%
2023/08/09	0.8	65.10	0	0.00	65.30	0.8	16,407	0.00%
2023/08/08	0	0.00	12	65.00	65.20	-12	16,380	-0.07%
2023/08/07	0	0.00	5	65.50	65.50	-5	16,382	-0.03%
2023/08/04	18	64.91	2.1	64.51	64.80	15.9	16,316	0.10%
2023/08/02	4.3	65.28	87	65.31	65.10	-82.7	16,297	-0.51%
2023/08/01	75	66.50	10	66.40	66.50	65	15,960	0.41%
2023/07/31	1	66.00	1	65.50	65.50	0	15,665	0.00%
2023/07/28	0	0.00	0.2	65.30	65.40	-0.2	15,362	0.00%
2023/07/27	7	65.27	2	65.00	65.50	5	15,296	0.03%
2023/07/26	2.2	64.31	1	63.70	64.50	1.2	15,046	0.01%
2023/07/25	2.2	63.10	2	63.00	62.90	0.2	15,020	0.00%
2023/07/24	10	62.50	0.1	62.80	62.60	9.9	15,005	0.07%
2023/07/21	0	0.00	2	63.00	63.00	-2	15,021	-0.01%
2023/07/20	6	63.63	0.3	63.70	63.50	5.7	14,889	0.04%
2023/07/19	2	65.70	0	0.00	64.80	2	14,630	0.01%
2023/07/18	0.5	65.40	12.4	65.19	65.60	-11.9	14,191	-0.08%
2023/07/17	6.2	64.75	52.1	63.31	65.00	-45.9	13,720	-0.33%
2023/07/14	0	0.00	5	62.50	62.50	-5	13,211	-0.04%
2023/07/13	0	61.90	2	62.10	61.70	-2	13,027	-0.02%
2023/07/12	5	61.60	30.1	61.90	62.00	-25.1	12,912	-0.19%
2023/07/11	0	0.00	1.1	61.40	61.40	-1.1	12,824	-0.01%
2023/07/10	12	60.23	0	0.00	60.20	12	12,675	0.09%
2023/07/06	0.1	60.62	0	0.00	60.30	0.1	12,548	0.00%
2023/07/05	0.1	61.08	0	0.00	61.00	0.1	12,260	0.00%
2023/07/04	0.1	61.09	0	0.00	60.90	0.1	12,220	0.00%
2023/06/30	0	61.10	0	0.00	60.80	0	12,278	0.00%
2023/06/29	0	61.30	0	0.00	61.30	0	12,180	0.00%
2023/06/27	20	60.60	1	60.80	60.60	19	12,038	0.16%
2023/06/26	1	60.91	2	61.00	60.80	-1	11,997	-0.01%
2023/06/20	0.1	61.17	20	61.00	61.10	-19.9	11,955	-0.17%
2023/06/19	0	61.00	3	61.20	61.30	-3	12,081	-0.02%
2023/06/16	0	61.60	1	61.30	61.10	-1	12,007	-0.01%
2023/06/14	40	61.98	1	61.70	61.80	39	12,219	0.32%
2023/06/08	3	60.70	8	61.30	60.80	-5	12,494	-0.04%
2023/06/07	3	61.93	0	0.00	61.80	3	12,352	0.02%
2023/06/06	0	0.00	1	61.80	61.90	-1	12,304	-0.01%
2023/06/05	2	62.00	0	62.00	61.70	2	12,299	0.02%
2023/06/01	0.1	60.40	0	0.00	60.40	0.1	12,041	0.00%
2023/05/31	25	61.10	0	0.00	60.80	25	11,927	0.21%
2023/05/29	1	61.10	0	61.30	61.10	1	11,633	0.01%
2023/05/25	2	60.46	1	60.40	60.40	1	11,589	0.01%
2023/05/23	0	0.00	1.1	61.91	61.40	-1.1	11,496	-0.01%
2023/05/22	0	0.00	1	61.70	61.70	-1	11,417	-0.01%
2023/05/19	1	61.70	1	61.50	61.60	0	11,470	0.00%
2023/05/18	0	0.00	1	60.90	61.10	-1	11,160	-0.01%
2023/05/17	0	0.00	4	59.93	60.20	-4	10,900	-0.04%
2023/05/12	4	58.90	0	0.00	59.00	4	10,668	0.04%
2023/05/10	0	59.20	0	0.00	59.20	0	10,585	0.00%
2023/05/09	0	0.00	2	59.30	59.50	-2	10,632	-0.02%
2023/05/08	1	59.40	2	59.30	59.40	-1	10,733	-0.01%
2023/05/03	1	58.50	0	58.80	58.60	1	11,141	0.01%
2023/05/02	0	58.80	0	0.00	58.80	0	11,425	0.00%
2023/04/28	2	59.20	8	58.91	59.00	-6	11,833	-0.05%
2023/04/27	0	0.00	4	57.60	57.70	-4	11,860	-0.03%
2023/04/26	2	57.20	0	0.00	57.80	2	11,935	0.02%
2023/04/18	1	58.50	5	58.56	58.60	-4	12,313	-0.03%
2023/04/17	0	0.00	6	58.30	58.50	-6	12,462	-0.05%
2023/04/14	0	0.00	3	57.87	58.60	-3	12,465	-0.02%
2023/04/13	0	0.00	1.4	57.36	57.40	-1.4	12,353	-0.01%
2023/04/11	2.1	56.81	0	0.00	57.10	2.1	12,297	0.02%
2023/04/10	0	0.00	2	57.10	57.10	-2	12,282	-0.02%
2023/03/31	4	56.50	0	0.00	56.50	4	12,223	0.03%
2023/03/30	2	56.50	0	0.00	56.80	2	12,212	0.02%
2023/03/28	2	56.40	0	0.00	56.50	2	12,543	0.02%
2023/03/27	1	56.00	0	0.00	56.30	1	12,707	0.01%
2023/03/24	0	0.00	0	56.30	56.30	0	13,079	0.00%
2023/03/23	1.3	56.45	0	0.00	56.50	1.3	13,077	0.01%
2023/03/21	3	55.23	1.9	55.27	55.30	1.1	13,028	0.01%
2023/03/20	2	55.00	0	0.00	55.00	2	13,252	0.02%
2023/03/17	6.3	55.66	0	0.00	55.50	6.3	13,148	0.05%
2023/03/16	4.7	55.25	0.4	55.40	55.10	4.3	13,023	0.03%
2023/03/15	1.7	56.82	0	0.00	56.50	1.7	12,799	0.01%
2023/03/14	4.2	56.66	0	0.00	56.70	4.2	12,817	0.03%
2023/03/13	3	57.80	0	0.00	57.70	3	12,695	0.02%
2023/03/10	10.1	58.40	0	0.00	58.30	10.1	12,600	0.08%
2023/03/09	2	59.40	0	0.00	59.40	2	12,587	0.02%
2023/03/08	1	59.60	0	0.00	60.00	1	13,017	0.01%
2023/03/07	12	59.72	1	59.90	59.80	11	13,258	0.08%
2023/03/06	0	0.00	1	60.00	60.00	-1	13,412	-0.01%
2023/03/03	0	0.00	0	59.60	59.50	0	13,565	0.00%
2023/03/02	11.3	58.99	0	0.00	59.40	11.3	13,702	0.08%
2023/03/01	6	59.10	0	0.00	59.00	6	13,838	0.04%
2023/02/23	3	59.70	0	0.00	59.80	3	13,705	0.02%
2023/02/22	0	59.80	0	0.00	59.90	0	13,657	0.00%
2023/02/20	0	0.00	7	60.79	60.70	-7	13,746	-0.05%
2023/02/15	0	0.00	10	60.10	59.50	-10	14,446	-0.07%
2023/02/14	0	0.00	1	59.80	60.10	-1	14,414	-0.01%
2023/02/10	7	58.79	0	0.00	58.90	7	14,442	0.05%
2023/02/09	5	59.00	0	0.00	59.10	5	14,470	0.03%
2023/02/08	1.2	59.23	0	0.00	59.20	1.2	14,506	0.01%
2023/02/06	10	59.10	0	0.00	59.40	10	14,380	0.07%
2023/02/03	0.1	60.20	0	0.00	59.80	0.1	14,258	0.00%
2023/02/01	2	59.80	0	0.00	60.00	2	14,100	0.01%
2023/01/31	2	60.20	0	0.00	60.20	2	14,018	0.01%
2023/01/30	1.8	60.01	1	60.90	61.00	0.8	13,815	0.01%
2023/01/17	0	0.00	4	59.93	59.80	-4	13,454	-0.03%
2023/01/16	0	0.00	1.1	59.29	59.40	-1.1	13,298	-0.01%
2023/01/11	5.3	58.49	5	58.18	58.10	0.3	13,519	0.00%
2023/01/10	3	58.87	0	0.00	59.20	3	13,552	0.02%
2023/01/09	0	0.00	20	59.50	59.60	-20	13,546	-0.15%
2023/01/04	0	0.00	1	57.30	57.20	-1	13,576	-0.01%
2022/12/30	0	0.00	2	56.60	56.30	-2	13,759	-0.01%
2022/12/29	2	55.90	1	56.00	56.00	1	13,846	0.01%
2022/12/28	0	56.70	0	0.00	56.70	0	13,972	0.00%
2022/12/26	0	0.00	1	56.90	56.80	-1	14,274	-0.01%
2022/12/23	0.4	56.90	1	56.70	56.70	-0.6	14,784	0.00%
2022/12/22	1	56.50	0	0.00	56.80	1	15,006	0.01%
2022/12/21	1.3	56.14	0	0.00	56.20	1.3	15,258	0.01%
2022/12/20	2	56.00	0	0.00	56.20	2	15,379	0.01%
2022/12/16	21.1	56.40	1	56.12	56.10	20	15,360	0.13%
2022/12/15	0.2	57.37	0	0.00	57.30	0.2	15,307	0.00%
2022/12/14	1	57.60	0	0.00	57.50	1	15,496	0.01%
2022/12/08	1	57.00	0	0.00	57.00	1	15,543	0.01%
2022/12/06	2	58.45	0	0.00	58.40	2	15,598	0.01%
2022/12/05	0	59.70	0	0.00	59.20	0	15,665	0.00%
2022/12/02	0	0.00	6	60.23	60.10	-6	15,697	-0.04%
2022/12/01	0	0.00	1.3	60.63	60.40	-1.3	15,818	-0.01%
2022/11/30	10	60.90	2.2	60.32	60.80	7.9	15,651	0.05%
2022/11/29	0	0.00	2	59.15	59.60	-2	15,187	-0.01%
2022/11/28	1	57.30	0	0.00	57.90	1	14,933	0.01%
2022/11/24	0.1	57.50	0.9	57.30	57.70	-0.9	14,815	-0.01%
2022/11/23	0	0.00	1	57.10	57.10	-1	14,784	-0.01%
2022/11/22	0	0.00	0.1	55.67	55.90	-0.1	14,719	0.00%
2022/11/21	0.3	55.30	0	0.00	55.50	0.3	14,781	0.00%
2022/11/18	0	0.00	4	55.50	55.30	-4	14,865	-0.03%
2022/11/16	0	55.90	1	56.40	55.50	-1	15,000	-0.01%
2022/11/14	0	0.00	1.1	56.00	56.30	-1.1	14,896	-0.01%
2022/11/11	0	0.00	16	54.91	55.50	-16	14,748	-0.11%
2022/11/10	0.1	53.00	0	0.00	52.80	0.1	14,303	0.00%
2022/11/09	10	53.70	1	53.50	53.70	9	14,324	0.06%
2022/11/07	2.6	52.72	0	0.00	52.80	2.6	14,314	0.02%
2022/11/03	0.1	51.65	0	0.00	51.70	0.1	14,659	0.00%
2022/11/01	0	0.00	2	52.00	52.00	-2	14,820	-0.01%
2022/10/31	32	51.50	31	51.00	51.00	1	15,003	0.01%
2022/10/28	1	51.10	2	51.45	51.50	-1	15,117	-0.01%
2022/10/26	10	50.00	11	50.36	50.40	-1	15,365	-0.01%
2022/10/25	13	49.77	11	49.95	49.95	2	15,349	0.01%
2022/10/24	20	50.28	20	49.80	49.80	0	15,418	0.00%
2022/10/21	1	49.90	0	0.00	49.65	1	15,610	0.01%
2022/10/20	2.1	49.50	0	0.00	49.95	2.1	16,274	0.01%
2022/10/19	1	50.30	0	0.00	50.40	1	16,593	0.01%
2022/10/17	0.1	48.00	0	0.00	48.70	0.1	16,711	0.00%
2022/10/14	1.8	48.70	0	0.00	48.45	1.8	16,847	0.01%
2022/10/13	0	0.00	0.1	48.30	48.15	-0.1	17,060	0.00%
2022/10/12	1	49.60	0	0.00	49.60	1	17,138	0.01%
2022/10/11	0.1	49.89	0	0.00	49.50	0.1	17,391	0.00%
2022/10/04	60	49.30	0	0.00	49.45	60	18,198	0.33%
2022/10/03	0	0.00	61	49.09	48.90	-61	18,097	-0.34%
2022/09/30	0.3	49.65	0	0.00	49.90	0.3	18,121	0.00%
2022/09/29	1	50.00	0	0.00	50.30	1	17,935	0.01%
2022/09/28	3.2	50.58	2	50.80	50.10	1.2	17,904	0.01%
2022/09/27	0	0.00	1	51.90	51.90	-1	17,867	-0.01%
2022/09/26	1.5	52.60	0	0.00	52.90	1.5	17,813	0.01%
2022/09/23	0	0.00	5	54.10	53.80	-5	17,932	-0.03%
2022/09/22	6.1	53.18	0	0.00	54.40	6.1	18,087	0.03%
2022/09/21	1	56.80	2	56.50	56.50	-1	17,955	-0.01%
2022/09/16	1	56.30	0	0.00	56.50	1	17,869	0.01%
2022/09/15	1	56.80	0	0.00	56.80	1	17,757	0.01%
2022/09/14	2	56.60	0	0.00	56.70	2	17,795	0.01%
2022/09/13	1	57.50	1	57.70	57.70	0	17,951	0.00%
2022/09/12	0	0.00	1	57.40	57.30	-1	18,122	-0.01%
2022/09/07	0.1	56.50	0	0.00	56.10	0.1	18,272	0.00%
2022/09/06	2	56.95	1	56.70	56.90	1	18,236	0.01%
2022/09/02	3	56.80	0	0.00	56.60	3	18,653	0.02%
2022/09/01	2	56.85	0	0.00	57.10	2	18,831	0.01%
2022/08/31	1	57.20	0	0.00	57.40	1	18,843	0.01%
2022/08/30	6	57.28	1	57.30	57.30	5	18,747	0.03%
2022/08/29	2.1	57.61	0	0.00	57.60	2.1	18,924	0.01%
2022/08/26	5	58.80	2	58.60	58.50	3	18,938	0.02%
2022/08/24	1	58.10	0	0.00	58.30	1	19,096	0.01%
2022/08/23	0.1	58.60	1	58.50	58.20	-1	20,315	0.00%
2022/08/22	0.1	59.00	0	0.00	58.80	0.1	20,608	0.00%
2022/08/19	1	59.80	1	59.80	60.00	0	20,843	0.00%
2022/08/15	0	0.00	1	60.30	60.10	-1	22,460	0.00%
2022/08/12	10	59.70	15	59.99	60.00	-5	22,599	-0.02%
2022/08/11	1	59.90	3	59.73	59.90	-2	22,914	-0.01%
2022/08/10	1	58.00	0	0.00	58.20	1	23,040	0.00%
2022/08/09	1	58.10	11	58.09	57.90	-10	23,536	-0.04%
2022/08/05	0	0.00	2	56.70	57.00	-2	24,727	-0.01%
2022/08/04	0	56.30	0	0.00	56.00	0	25,216	0.00%
2022/08/02	1.5	55.77	0	0.00	56.60	1.5	25,976	0.01%
2022/08/01	1	56.50	0.2	56.80	56.60	0.8	26,481	0.00%
2022/07/29	0.1	56.10	1	55.80	56.10	-0.9	27,374	0.00%
2022/07/27	4.2	55.16	2	54.80	55.30	2.2	27,223	0.01%
2022/07/26	6.2	59.22	1.2	59.23	59.20	5	26,627	0.02%
2022/07/25	1	59.00	1	59.10	59.20	0	26,269	0.00%
2022/07/21	1.1	58.09	0	0.00	58.40	1.1	26,216	0.00%
2022/07/19	4	58.68	0	0.00	58.60	4	26,050	0.02%
2022/07/18	10	59.50	5	59.20	59.60	5	25,942	0.02%
2022/07/15	10.1	57.44	1	57.30	57.30	9.1	25,728	0.04%
2022/07/14	6	58.28	6	58.80	58.30	0	25,586	0.00%
2022/07/13	4	58.60	7	58.94	58.70	-3	25,488	-0.01%
2022/07/12	1	56.00	0	0.00	55.80	1	25,377	0.00%
2022/07/11	0	0.00	11.9	58.32	58.20	-11.9	25,036	-0.05%
2022/07/07	0	0.00	0.5	59.50	59.20	-0.5	24,927	0.00%
2022/07/06	5	58.74	0	0.00	58.20	5	24,827	0.02%
2022/07/05	0	0.00	2	60.10	60.30	-2	24,783	-0.01%
2022/07/04	6.6	57.84	0	0.00	57.90	6.6	24,607	0.03%
2022/07/01	0.1	59.52	0	0.00	58.30	0.1	24,789	0.00%
2022/06/30	0	0.00	1	60.20	59.80	-1	24,569	0.00%
2022/06/29	0	0.00	2	61.00	60.80	-2	24,593	-0.01%
2022/06/28	0	0.00	1	61.20	61.60	-1	24,565	0.00%
2022/06/24	0	0.00	17	61.90	61.90	-17	24,659	-0.07%
2022/06/23	0.1	61.10	2	61.50	61.10	-2	24,684	-0.01%
2022/06/22	4	61.98	2	63.20	61.70	2	24,595	0.01%
2022/06/21	0	0.00	1	62.60	63.20	-1	24,682	0.00%
2022/06/17	2.1	60.90	0	0.00	60.80	2.1	24,543	0.01%
2022/06/14	2.1	61.50	0	0.00	62.00	2.1	24,679	0.01%
2022/06/13	1	61.61	5	61.60	61.80	-4	24,582	-0.02%
2022/06/10	1	62.60	0	0.00	62.90	1	24,422	0.00%
2022/06/09	3	63.53	1	63.40	63.40	2	24,384	0.01%
2022/06/08	0	0.00	1	63.90	63.80	-1	24,372	0.00%
2022/06/07	11	63.81	0	0.00	63.40	11	24,563	0.04%
2022/06/06	2	63.30	1	63.90	64.00	1	24,544	0.00%
2022/06/02	0.1	63.50	0	0.00	63.70	0.1	25,130	0.00%
2022/06/01	3	63.57	4	63.80	63.60	-1	25,783	0.00%
2022/05/31	1	63.90	2	63.70	64.10	-1	25,952	0.00%
2022/05/30	3	63.10	0	0.00	63.20	3	24,693	0.01%
2022/05/27	0.2	61.40	0	0.00	61.30	0.2	24,505	0.00%
2022/05/26	1.1	60.01	1	60.30	59.70	0.1	24,455	0.00%
2022/05/25	3	59.63	1	59.30	59.50	2	24,745	0.01%
2022/05/24	1.1	60.58	4	60.65	60.10	-2.9	24,729	-0.01%
2022/05/23	2	60.50	1	60.30	60.50	1	24,463	0.00%
2022/05/20	12	62.06	0	0.00	61.80	12	24,138	0.05%
2022/05/19	1.1	61.72	0	0.00	61.60	1.1	23,987	0.00%
2022/05/18	11	62.66	0	0.00	63.70	11	23,626	0.05%
2022/05/17	0	0.00	10	62.00	61.60	-10	23,407	-0.04%
2022/05/16	1.6	62.08	4	62.05	62.40	-2.4	23,070	-0.01%
2022/05/13	4.3	63.42	2	62.90	63.50	2.3	22,557	0.01%
2022/05/12	3.6	64.75	0	0.00	63.30	3.6	22,023	0.02%
2022/05/11	1	66.10	0	0.00	66.20	1	21,432	0.00%
2022/05/10	0	67.10	2	66.70	67.10	-2	21,167	-0.01%
2022/05/09	3.4	68.47	1	68.80	67.80	2.4	20,607	0.01%
2022/05/06	4.7	71.11	0	0.00	71.30	4.7	20,087	0.02%
2022/05/05	1	74.70	0.3	74.80	74.50	0.7	19,489	0.00%
2022/05/04	0	74.20	0	0.00	74.60	0	19,498	0.00%
2022/05/03	6	73.78	0	0.00	73.70	6	19,964	0.03%
2022/04/27	0.1	73.80	0	0.00	73.20	0.1	20,536	0.00%
2022/04/26	0	0.00	1	74.80	75.10	-1	20,477	0.00%
2022/04/25	0.2	74.10	0	0.00	74.80	0.2	20,531	0.00%
2022/04/21	0.1	74.30	0	0.00	74.60	0.1	20,967	0.00%
2022/04/18	1.7	74.15	2	74.60	73.90	-0.4	23,113	0.00%
2022/04/15	0	0.00	1	75.10	75.10	-1	23,008	0.00%
2022/04/13	0	76.30	7	76.23	76.40	-7	23,341	-0.03%
2022/04/12	2.8	75.80	0	0.00	75.80	2.8	23,389	0.01%
2022/04/11	3.1	76.03	0	75.80	76.50	3	23,312	0.01%
2022/04/07	2.3	76.51	2	76.25	76.00	0.3	23,325	0.00%
2022/04/06	1	76.50	0	0.00	77.50	1	23,191	0.00%
2022/04/01	1	76.80	0	0.00	77.10	1	23,165	0.00%
2022/03/31	0	0.00	3	76.27	76.50	-3	22,973	-0.01%
2022/03/30	0	0.00	1	76.00	76.10	-1	22,906	0.00%
2022/03/24	0	75.20	1	74.80	75.50	-1	22,799	0.00%
2022/03/23	0	0.00	0.3	76.10	75.90	-0.3	24,044	0.00%
2022/03/21	0	0.00	1	73.70	74.30	-1	23,744	0.00%
2022/03/18	0	74.70	1	74.70	74.30	-1	23,722	0.00%
2022/03/17	2	74.20	0	0.00	74.80	2	23,610	0.01%
2022/03/15	1.2	72.25	0	0.00	72.70	1.2	23,502	0.01%
2022/03/14	3	73.27	0	0.00	72.70	3	23,667	0.01%
2022/03/10	2	73.70	0	0.00	73.80	2	23,731	0.01%
2022/03/09	0.1	71.80	0	0.00	71.70	0.1	23,650	0.00%
2022/03/08	0.2	70.75	2.1	70.42	70.60	-1.9	23,509	-0.01%
2022/03/07	9.3	71.75	1	72.50	71.70	8.3	22,942	0.04%
2022/03/04	0	75.10	0	0.00	74.40	0	22,811	0.00%
2022/03/03	0.2	75.75	0	0.00	75.60	0.2	22,695	0.00%
2022/03/02	0	75.80	0	0.00	75.60	0	23,078	0.00%
2022/03/01	1	76.00	16.4	74.90	76.20	-15.4	22,997	-0.07%
2022/02/25	3.1	74.95	2	74.70	75.10	1.1	22,848	0.00%
2022/02/24	0.1	75.90	3	75.87	75.90	-2.9	22,426	-0.01%
2022/02/23	1	76.50	0	0.00	76.50	1	22,153	0.00%
2022/02/22	10	76.56	0	0.00	76.50	10	22,435	0.04%
2022/02/21	1	77.30	0	0.00	77.60	1	22,575	0.00%
2022/02/18	1	77.90	30	77.67	77.80	-29	23,102	-0.13%
2022/02/17	20	78.40	10	77.90	78.20	10	23,247	0.04%
2022/02/16	1	77.40	3	77.53	77.80	-2	23,189	-0.01%
2022/02/15	10	76.90	11	76.66	76.60	-1	23,115	0.00%
2022/02/14	11	76.11	3	76.17	76.10	8	23,054	0.03%
2022/02/11	4	77.10	0	0.00	77.30	4	23,073	0.02%
2022/02/08	7	76.91	0	0.00	76.80	7	23,129	0.03%
2022/02/07	12	76.13	0	0.00	77.10	12	23,051	0.05%
2022/01/26	4	75.55	3	75.57	75.60	1	22,821	0.00%
2022/01/25	4	75.45	1.1	75.52	75.50	3	23,018	0.01%
2022/01/24	0	0.00	6	76.20	76.50	-6	22,773	-0.03%
2022/01/21	2	76.85	0	0.00	76.70	2	23,084	0.01%
2022/01/20	1	78.20	3.3	77.97	78.30	-2.3	22,715	-0.01%
2022/01/19	5	79.20	2	79.20	78.80	3	22,644	0.01%
2022/01/18	17	79.60	3	79.60	79.40	14	22,617	0.06%
2022/01/17	3	79.17	15	79.30	78.90	-12	22,492	-0.05%
2022/01/14	0.1	80.30	3.1	80.17	80.40	-3	22,259	-0.01%
2022/01/13	0.1	81.30	9.3	80.59	81.60	-9.2	21,985	-0.04%
2022/01/12	1	80.00	0	0.00	80.00	1	21,365	0.00%
2022/01/11	2	76.80	10.1	78.69	79.90	-8.1	20,931	-0.04%
2022/01/10	0	0.00	10	76.20	76.40	-10	19,839	-0.05%
2022/01/07	5.2	76.48	0	0.00	75.70	5.2	19,874	0.03%
2022/01/05	10	75.40	0	0.00	75.70	10	19,602	0.05%
2022/01/03	1	76.20	0	0.00	75.30	1	19,625	0.01%
2021/12/30	2	76.45	5.4	76.70	76.30	-3.4	19,745	-0.02%
2021/12/29	10	76.40	6	76.40	76.60	4	19,899	0.02%
2021/12/28	0	0.00	19	75.74	75.90	-19	19,971	-0.10%
2021/12/27	0	0.00	135	75.31	75.20	-135	20,035	-0.67%	大賣/鉅額交易
2021/12/24	0	0.00	1	75.10	75.20	-1	20,450	0.00%
2021/12/22	1	74.50	0.1	74.70	74.40	0.9	20,660	0.00%
2021/12/21	0	0.00	5	75.10	74.80	-5	20,663	-0.02%
2021/12/20	1	74.30	4	74.20	74.10	-3	20,665	-0.01%
2021/12/17	2	75.05	1	74.30	74.30	1	20,632	0.00%
2021/12/15	1	74.70	1	74.60	74.60	0	19,813	0.00%
2021/12/14	2	75.15	4	74.88	74.90	-2	20,293	-0.01%
2021/12/13	5.2	76.00	1	75.70	75.70	4.2	20,323	0.02%
2021/12/10	2	75.90	6	76.15	75.90	-4	20,383	-0.02%
2021/12/09	1	76.00	0	0.00	76.00	1	20,596	0.00%
2021/12/08	0.1	75.30	0.5	75.40	76.00	-0.4	21,110	0.00%
2021/12/07	1	74.10	1	75.30	75.30	0	20,922	0.00%
2021/12/03	12.2	74.09	0	0.00	73.90	12.2	21,114	0.06%
2021/12/02	0	0.00	0.1	73.90	73.70	-0.1	21,136	0.00%
2021/12/01	4	73.85	7	73.61	74.10	-3	21,743	-0.01%
2021/11/30	0.1	73.50	4	73.50	73.10	-4	22,098	-0.02%
2021/11/29	14	73.46	1	73.50	73.50	13	21,815	0.06%
2021/11/26	1	74.70	2	74.20	74.20	-1	21,766	0.00%
2021/11/25	5	74.30	0	0.00	74.30	5	21,798	0.02%
2021/11/24	5	75.06	1	74.80	74.40	4	22,013	0.02%
2021/11/23	5	74.20	0	0.00	74.30	5	22,200	0.02%
2021/11/22	7	74.41	2	74.35	74.40	5	22,115	0.02%
2021/11/19	3	75.40	0	0.00	74.80	3	22,104	0.01%
2021/11/18	17	76.42	2.3	76.90	76.40	14.7	22,093	0.07%
2021/11/17	0.5	75.90	10.1	75.46	76.10	-9.6	22,097	-0.04%
2021/11/16	0.1	73.70	0	0.00	74.00	0.1	21,727	0.00%
2021/11/15	0	0.00	1	74.40	74.00	-1	21,793	0.00%
2021/11/12	2	73.20	0.2	73.40	73.30	1.8	21,758	0.01%
2021/11/10	0.3	73.17	0	0.00	73.00	0.3	22,005	0.00%
2021/11/09	0.2	73.30	0	0.00	73.10	0.2	21,976	0.00%
2021/11/08	0	0.00	4	73.58	73.60	-4	22,005	-0.02%
2021/11/05	17	72.19	0	0.00	72.50	17	22,472	0.08%
2021/11/04	3	72.73	1	72.60	72.50	2	22,426	0.01%
2021/11/03	1	72.50	1	72.70	72.70	0	22,518	0.00%
2021/11/02	10.2	72.75	1	73.30	72.60	9.2	22,465	0.04%
2021/11/01	12.4	73.12	0.1	73.10	73.10	12.3	22,134	0.06%
2021/10/29	6.3	73.59	7.1	73.53	73.60	-0.8	21,917	0.00%
2021/10/26	0	0.00	2	75.35	75.50	-2	21,825	-0.01%
2021/10/22	8	74.16	1	74.60	74.10	7	22,412	0.03%
2021/10/20	6.1	74.37	0	0.00	74.30	6.1	23,928	0.03%
2021/10/19	2	74.85	0	0.00	74.80	2	24,513	0.01%
2021/10/18	1	75.10	0	0.00	75.10	1	25,018	0.00%
2021/10/13	0.1	74.42	1	74.70	74.50	-0.9	26,599	0.00%
2021/10/12	10	74.05	0	0.00	74.80	10	27,409	0.04%
2021/10/08	10	75.50	7	75.13	75.30	3	27,716	0.01%
2021/10/07	0	0.00	1	75.50	75.50	-1	28,192	0.00%
2021/10/06	0	0.00	1	73.90	74.70	-1	28,474	0.00%
2021/10/05	10.1	73.46	1	73.20	73.80	9.1	29,237	0.03%
2021/10/04	5.2	74.51	0	0.00	74.40	5.2	29,236	0.02%
2021/10/01	26.2	75.45	1	74.90	75.40	25.2	29,267	0.09%
2021/09/30	4	76.83	0	0.00	76.70	4	28,911	0.01%
2021/09/29	5	76.70	1	76.70	76.70	4	28,935	0.01%
2021/09/28	1	77.40	0	0.00	77.50	1	28,835	0.00%
2021/09/27	11	78.05	0	0.00	77.70	11	28,897	0.04%
2021/09/24	1	78.08	0	0.00	77.50	1	28,910	0.00%
2021/09/22	12	76.78	0	0.00	77.10	12	29,044	0.04%
2021/09/17	23	79.21	16	79.45	78.80	7	28,590	0.02%
2021/09/15	2	81.40	0	0.00	81.40	2	28,051	0.01%
2021/09/14	2	81.30	5.2	81.37	80.80	-3.2	27,943	-0.01%
2021/09/13	27	79.52	73	80.68	81.40	-46	27,843	-0.17%
2021/09/10	2	77.70	1	78.00	77.60	1	27,755	0.00%
2021/09/09	15	76.53	0	0.00	77.40	15	28,035	0.05%
2021/09/08	23.1	77.53	0	0.00	77.40	23.1	27,917	0.08%
2021/09/07	0.3	78.40	6	77.72	78.10	-5.7	27,716	-0.02%
2021/09/06	22	77.68	2	77.15	77.20	20	27,656	0.07%
2021/09/03	1	84.20	1	84.51	84.80	0	27,059	0.00%
2021/09/02	1	82.70	2	82.70	82.70	-1	26,702	0.00%
2021/09/01	2	84.20	1.3	84.92	84.20	0.7	26,371	0.00%
2021/08/31	1	83.80	0	0.00	85.00	1	26,181	0.00%
2021/08/30	6	84.15	0	0.00	84.80	6	25,889	0.02%
2021/08/27	1	82.90	2.1	82.77	83.50	-1.1	25,694	0.00%
2021/08/26	0	0.00	2	81.20	81.30	-2	25,664	-0.01%
2021/08/25	0	0.00	1	80.90	80.80	-1	25,798	0.00%
2021/08/24	1	79.50	12	79.54	80.40	-11	25,725	-0.04%
2021/08/23	0	0.00	5	78.60	79.00	-5	25,584	-0.02%
2021/08/20	16	76.49	15	76.50	76.50	1	25,472	0.00%
2021/08/18	2.2	77.12	0	0.00	78.00	2.2	25,902	0.01%
2021/08/17	15	78.00	6	77.57	78.20	9	26,016	0.03%
2021/08/16	0	0.00	1	76.70	76.50	-1	25,957	0.00%
2021/08/12	0	0.00	1	79.60	78.80	-1	26,794	0.00%
2021/08/11	1	77.80	0	0.00	79.20	1	27,129	0.00%
2021/08/10	2	76.10	0	0.00	76.00	2	27,455	0.01%
2021/08/09	0	0.00	1	76.00	76.10	-1	28,302	0.00%
2021/08/06	1	75.80	0	0.00	76.00	1	28,733	0.00%
2021/08/05	0	0.00	2	75.90	76.30	-2	29,698	-0.01%
2021/08/04	2	76.00	0	0.00	76.30	2	31,868	0.01%
2021/08/03	4	76.70	0.5	76.50	76.40	3.5	33,264	0.01%
2021/08/02	0	0.00	1	75.00	76.50	-1	34,382	0.00%
2021/07/30	8	75.24	3	75.07	75.00	5	34,549	0.01%
2021/07/29	5	75.80	2	75.70	75.80	3	34,671	0.01%
2021/07/28	2	75.05	0	0.00	75.60	2	35,189	0.01%
2021/07/27	9	76.29	7	77.00	76.40	2	35,754	0.01%
2021/07/26	5	79.46	6.1	80.59	78.50	-1.1	36,651	0.00%
2021/07/23	19	84.04	4	83.38	85.00	15	35,783	0.04%
2021/07/22	3	83.17	2	83.00	84.10	1	35,413	0.00%
2021/07/21	1	81.00	22.4	82.27	81.80	-21.4	35,067	-0.06%
2021/07/20	26	81.65	3	81.87	81.50	23	35,157	0.07%
2021/07/19	7	83.24	46.2	83.63	83.00	-39.2	34,832	-0.11%
2021/07/16	30	83.10	36	82.82	82.90	-6	34,503	-0.02%
2021/07/15	1	79.60	31	79.40	79.50	-30	33,951	-0.09%
2021/07/14	32	77.80	2	77.75	78.10	30	33,901	0.09%
2021/07/13	0	0.00	2	76.65	76.20	-2	33,916	-0.01%
2021/07/12	11	76.43	4	78.30	76.10	7	33,786	0.02%
2021/07/08	3	75.10	3	74.20	74.80	0	33,692	0.00%
2021/07/07	1	73.90	2	73.90	74.00	-1	33,896	0.00%
2021/07/06	2	73.95	4	74.05	73.70	-2	34,220	-0.01%
2021/07/01	0	0.00	2.1	73.59	73.40	-2.1	34,570	-0.01%
2021/06/28	5	72.82	0	0.00	73.20	5	35,424	0.01%
2021/06/25	1	72.40	4	72.55	72.90	-3	35,800	-0.01%
2021/06/24	0	0.00	51	71.90	71.90	-51	35,812	-0.14%
2021/06/23	0	0.00	2	71.45	71.80	-2	36,140	-0.01%
2021/06/21	6	70.03	0	0.00	70.00	6	36,352	0.02%
2021/06/18	6.1	71.74	6	71.80	71.30	0.1	36,089	0.00%
2021/06/17	4	72.10	3	72.10	72.30	1	35,879	0.00%
2021/06/16	10	72.66	5.5	72.87	72.60	4.5	36,428	0.01%
2021/06/15	3	73.00	0	0.00	73.00	3	36,476	0.01%
2021/06/10	1	73.60	0	0.00	73.80	1	36,729	0.00%
2021/06/09	0	0.00	1	72.80	72.90	-1	37,125	0.00%
2021/06/07	1	73.10	0	0.00	73.20	1	38,854	0.00%
2021/06/04	1	73.00	1	72.70	72.90	0	39,203	0.00%
2021/06/03	4	74.73	2	73.75	73.60	2	39,914	0.01%
2021/06/02	3	73.20	2	73.40	74.50	1	40,087	0.00%
2021/05/31	1	72.10	0	0.00	72.30	1	40,115	0.00%
2021/05/28	3	71.77	4	72.02	72.00	-1	40,194	0.00%
2021/05/27	2	70.60	4	70.93	71.60	-2	40,267	0.00%
2021/05/26	3	71.63	45.1	71.41	71.60	-42.1	40,456	-0.10%
2021/05/25	44	71.90	7	71.97	71.90	37	41,177	0.09%
2021/05/24	3.2	71.80	5	71.68	72.00	-1.8	41,309	0.00%
2021/05/21	3	73.30	7	73.54	72.00	-4	41,400	-0.01%
2021/05/20	2.4	70.16	1	70.10	70.20	1.4	40,820	0.00%
2021/05/19	5	70.92	5	70.72	70.60	0	40,702	0.00%
2021/05/18	4	69.45	8	70.73	71.40	-4	40,660	-0.01%
2021/05/17	6	66.12	17	66.51	65.60	-11	40,601	-0.03%
2021/05/14	57	70.37	53	69.98	69.60	4	39,774	0.01%
2021/05/13	32	69.71	37	68.60	68.60	-5	39,246	-0.01%
2021/05/12	14	69.19	37	72.50	70.00	-23	38,421	-0.06%
2021/05/11	59	77.24	28	75.72	74.80	31	36,694	0.08%
2021/05/10	8	75.28	3.5	75.33	76.60	4.5	35,260	0.01%
2021/05/07	2	70.10	0	0.00	70.80	2	34,384	0.01%
2021/05/06	2	69.25	4	69.65	69.60	-2	34,193	-0.01%
2021/05/05	7.2	68.23	71	67.74	69.50	-63.8	33,736	-0.19%
2021/05/04	74	67.29	2	67.80	67.40	72	33,156	0.22%
2021/05/03	23.1	69.61	7	69.84	68.80	16.1	32,463	0.05%
2021/04/29	51	64.84	1	64.30	64.20	50	31,048	0.16%
2021/04/28	2	65.60	2	65.45	65.10	0	30,854	0.00%
2021/04/27	2	64.25	7	64.16	64.90	-5	30,724	-0.02%
2021/04/26	8	63.53	3	62.67	64.10	5	30,536	0.02%
2021/04/23	2	61.40	2	61.55	61.30	0	30,234	0.00%
2021/04/22	3	61.10	2	61.70	61.10	1	30,326	0.00%
2021/04/21	3	61.10	1	61.60	61.40	2	30,017	0.01%
2021/04/20	2	61.65	8	61.84	61.80	-6	30,043	-0.02%
2021/04/19	3	60.90	1	61.50	61.80	2	30,178	0.01%
2021/04/16	1	59.30	2.8	59.86	60.00	-1.8	30,110	-0.01%
2021/04/15	0	0.00	40	58.78	60.00	-40	30,284	-0.13%
2021/04/14	3	57.00	0	0.00	57.10	3	29,598	0.01%
2021/04/13	11	58.24	0	0.00	57.80	11	29,559	0.04%
2021/04/12	3	57.73	2	58.25	58.00	1	29,197	0.00%
2021/04/09	8	56.39	3	56.60	56.40	5	28,971	0.02%
2021/04/08	7.5	56.95	0	0.00	56.90	7.5	28,985	0.03%
2021/04/06	5	57.54	5	57.70	57.30	0	28,913	0.00%
2021/04/01	0	0.00	15	57.65	57.80	-15	28,624	-0.05%
2021/03/31	2	57.05	61	56.84	56.80	-59	28,086	-0.21%
2021/03/30	4	56.65	10	56.08	56.80	-6	27,757	-0.02%
2021/03/29	2	55.80	10	55.80	55.90	-8	27,361	-0.03%
2021/03/26	5	55.76	5	55.56	55.50	0	27,328	0.00%
2021/03/25	17	55.22	1	54.90	55.30	16	27,357	0.06%
2021/03/24	3	54.70	0	0.00	54.40	3	27,212	0.01%
2021/03/23	50	54.70	7	54.66	54.50	43	27,030	0.16%
2021/03/22	7	53.80	6	53.58	53.90	1	26,920	0.00%
2021/03/19	3	53.47	0	0.00	53.70	3	27,234	0.01%
2021/03/18	17	55.07	1	55.40	54.40	16	26,995	0.06%
2021/03/17	1	55.00	0	0.00	54.50	1	27,457	0.00%
2021/03/16	1	55.30	2	55.55	55.40	-1	27,420	0.00%
2021/03/15	1	55.60	11	55.88	55.50	-10	27,388	-0.04%
2021/03/12	3	54.83	12.1	55.74	54.90	-9.1	27,099	-0.03%
2021/03/11	2	55.05	67	56.17	55.40	-65	26,922	-0.24%
2021/03/10	20	53.80	5	53.86	54.00	15	25,773	0.06%
2021/03/09	41	53.89	33	53.44	53.70	8	25,454	0.03%
2021/03/08	53	52.46	141.2	51.95	52.10	-88.2	24,877	-0.35%	大賣/
2021/03/05	4	50.80	0	0.00	50.80	4	24,534	0.02%
2021/03/04	6	50.52	2	50.90	50.60	4	25,238	0.02%
2021/03/03	0	0.00	1.4	51.07	51.00	-1.4	25,089	-0.01%
2021/02/26	17	50.97	2	50.65	49.90	15	24,694	0.06%
2021/02/25	92	50.85	11	51.44	51.70	81	23,847	0.34%
2021/02/24	3	50.10	1	49.95	50.00	2	23,128	0.01%
2021/02/19	1	48.85	4	49.06	49.10	-3	22,644	-0.01%
2021/02/18	0	0.00	6	49.50	49.20	-6	22,724	-0.03%
2021/02/17	12	48.31	40	48.79	48.90	-28	22,516	-0.12%
2021/02/05	9	47.15	0	0.00	46.90	9	21,815	0.04%
2021/02/04	2	46.98	5	47.05	47.10	-3	22,053	-0.01%
2021/02/03	5	47.30	3	47.47	47.60	2	22,835	0.01%
2021/02/02	1	46.65	1	47.30	47.25	0	22,979	0.00%
2021/02/01	1	45.80	4	46.10	45.95	-3	22,665	-0.01%
2021/01/29	1	46.00	3	45.72	45.55	-2	22,644	-0.01%
2021/01/28	4	46.08	0	0.00	46.20	4	22,410	0.02%
2021/01/26	1	46.95	0	0.00	46.50	1	22,119	0.00%
2021/01/25	5	46.50	2	47.05	47.40	3	21,928	0.01%
2021/01/22	1	46.50	0	0.00	46.25	1	21,726	0.00%
2021/01/20	0	0.00	2	46.43	46.20	-2	21,583	-0.01%
2021/01/19	0	0.00	1	47.00	47.25	-1	21,378	0.00%
2021/01/18	15	47.01	0	0.00	46.95	15	21,305	0.07%
2021/01/15	13	47.72	2	48.10	47.60	11	21,046	0.05%
2021/01/14	11	48.15	4	48.40	48.45	7	20,910	0.03%
2021/01/13	0	0.00	3	48.10	48.30	-3	20,703	-0.01%
2021/01/12	5	47.83	4	48.03	47.75	1	20,349	0.00%
2021/01/11	3	46.75	0	0.00	47.40	3	19,832	0.02%
2021/01/08	2	47.25	5	46.79	47.45	-3	19,420	-0.02%
2021/01/07	0	0.00	2	46.23	46.20	-2	18,928	-0.01%
2021/01/06	0	0.00	5	46.18	45.60	-5	18,827	-0.03%
2021/01/05	5	46.10	1	46.25	46.35	4	18,643	0.02%
2020/12/31	1	46.85	4	46.89	46.75	-3	18,506	-0.02%
2020/12/30	7	46.37	9	46.62	46.90	-2	18,315	-0.01%
2020/12/28	18	45.55	15	45.42	45.55	3	18,096	0.02%
2020/12/25	3	45.65	1	45.60	45.50	2	18,122	0.01%
2020/12/24	6	45.62	0	0.00	45.55	6	18,141	0.03%
2020/12/22	5	45.30	0	0.00	44.90	5	17,960	0.03%
2020/12/21	2	45.30	11	45.30	45.50	-9	18,211	-0.05%
2020/12/18	0	0.00	2	46.70	46.00	-2	18,064	-0.01%
2020/12/16	0	0.00	3	46.30	46.35	-3	18,050	-0.02%
2020/12/15	8	45.96	9	46.19	45.85	-1	18,040	-0.01%
2020/12/14	4	47.25	4	47.61	47.30	0	17,640	0.00%
2020/12/11	21	47.10	25	47.41	47.20	-4	17,326	-0.02%
2020/12/10	0	0.00	14	45.64	45.65	-14	16,697	-0.08%
2020/12/09	0	0.00	2	44.90	45.10	-2	16,532	-0.01%
2020/12/08	2	45.15	0	0.00	45.40	2	16,584	0.01%
2020/12/03	8	44.64	4	44.46	44.45	4	16,105	0.02%
2020/12/02	4	44.60	2	44.50	44.55	2	15,890	0.01%
2020/12/01	3	44.52	0	0.00	44.80	3	15,675	0.02%
2020/11/30	3	44.92	0	0.00	44.30	3	15,570	0.02%
2020/11/27	1	45.45	0	0.00	45.65	1	14,834	0.01%
2020/11/26	2	45.50	1	45.55	45.60	1	14,746	0.01%
2020/11/25	2	45.18	0	0.00	45.15	2	14,672	0.01%
2020/11/23	1	45.35	0	0.00	45.50	1	14,581	0.01%
2020/11/20	7	44.69	1	45.05	44.90	6	14,590	0.04%
2020/11/19	2	45.38	1	45.60	45.25	1	14,975	0.01%
2020/11/18	3	45.57	0	0.00	45.50	3	14,881	0.02%
2020/11/17	1	45.35	1	45.70	45.55	0	14,877	0.00%
2020/11/16	2	45.65	2	45.75	45.55	0	14,813	0.00%
2020/11/13	1	45.40	0	0.00	45.30	1	14,784	0.01%
2020/11/12	3	45.03	2	45.35	45.20	1	14,647	0.01%
2020/11/11	16	45.44	14	45.12	45.55	2	14,376	0.01%
2020/11/10	0	0.00	84.3	43.65	43.60	-84.3	13,554	-0.62%
2020/11/09	0	0.00	4	42.68	42.70	-4	13,328	-0.03%
2020/11/06	0	0.00	1	41.95	41.95	-1	13,253	-0.01%
2020/10/30	78	40.60	0	0.00	40.70	78	13,672	0.57%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/28	2	41.25	0	0.00	41.35	2	13,517	0.01%
2020/10/26	0	0.00	10	41.50	41.70	-10	13,648	-0.07%
2020/10/23	2	41.30	0	0.00	41.40	2	13,717	0.01%
2020/10/16	2	41.35	0	0.00	41.35	2	13,717	0.01%
2020/10/08	1	41.15	0	0.00	41.05	1	13,607	0.01%
2020/10/06	4	41.55	0	0.00	41.50	4	13,534	0.03%
2020/10/05	1	41.35	0	0.00	41.20	1	13,460	0.01%
2020/09/30	0	0.00	2	41.85	41.90	-2	13,544	-0.01%
2020/09/29	0	0.00	1	41.65	41.65	-1	13,566	-0.01%
2020/09/28	2	41.15	0	0.00	41.30	2	13,654	0.01%
2020/09/24	6	41.14	5	40.65	40.60	1	13,700	0.01%
2020/09/23	5	41.55	0	0.00	41.75	5	13,275	0.04%
2020/09/22	7	41.91	0	0.00	41.90	7	13,140	0.05%
2020/09/21	1	42.75	9	42.50	42.40	-8	13,295	-0.06%
2020/09/18	3	43.20	0	0.00	42.85	3	13,252	0.02%
2020/09/15	5	43.75	1	43.70	43.75	4	13,018	0.03%
2020/09/14	0	0.00	13	43.50	43.65	-13	13,087	-0.10%
2020/09/09	3	41.80	0	0.00	42.25	3	12,854	0.02%
2020/09/07	5	42.50	0	0.00	42.45	5	12,905	0.04%
2020/09/03	0	0.00	3	42.95	42.75	-3	13,311	-0.02%
2020/09/02	6	42.12	0	0.00	42.20	6	13,346	0.04%
2020/09/01	3	42.50	0	0.00	42.80	3	13,346	0.02%
2020/08/31	10	43.00	0	0.00	42.80	10	13,272	0.08%
2020/08/28	1	43.10	0	0.00	43.30	1	13,213	0.01%
2020/08/27	0	0.00	1	43.00	43.10	-1	13,266	-0.01%
2020/08/26	0	0.00	1	43.60	43.40	-1	13,235	-0.01%
2020/08/25	0	0.00	23	42.99	43.40	-23	13,156	-0.17%
2020/08/20	17	41.61	5	41.40	41.40	12	12,766	0.09%
2020/08/14	4	41.85	1	41.80	41.85	3	12,580	0.02%
2020/08/13	1	41.90	1	41.85	42.00	0	12,658	0.00%
2020/08/12	4	41.85	0	0.00	41.85	4	12,773	0.03%
2020/08/07	5	41.21	1	41.30	41.15	4	12,544	0.03%
2020/08/06	0	0.00	1	41.75	41.55	-1	12,531	-0.01%
2020/08/04	1	41.30	1	41.35	41.30	0	12,604	0.00%
2020/08/03	1	41.25	0	0.00	41.25	1	12,627	0.01%
2020/07/30	1	41.90	2	42.20	42.20	-1	12,463	-0.01%
2020/07/29	1	41.75	0	0.00	41.80	1	12,418	0.01%
2020/07/27	0	0.00	1	42.10	41.80	-1	12,746	-0.01%
2020/07/24	1	42.25	0	0.00	42.00	1	12,880	0.01%
2020/07/23	3	42.60	0.1	42.70	42.70	3	12,799	0.02%
2020/07/13	0	0.00	30	42.90	43.00	-30	13,365	-0.22%
2020/07/10	0	0.00	0.4	42.45	42.40	-0.4	13,490	0.00%
2020/07/09	0	0.00	1	43.77	42.80	-1	13,702	-0.01%
2020/07/06	0	0.00	4	43.25	43.30	-4	13,742	-0.03%
2020/07/03	0	0.00	3	43.10	42.80	-3	13,867	-0.02%
2020/07/01	3	42.02	0	0.00	42.30	3	14,311	0.02%
2020/06/30	3	43.80	0	0.00	43.90	3	14,307	0.02%
2020/06/24	1	44.10	0	0.00	44.15	1	14,247	0.01%
2020/06/19	2	43.80	0	0.00	43.60	2	14,773	0.01%
2020/06/17	3	43.75	5	44.25	44.30	-2	15,019	-0.01%
2020/06/16	0	0.00	2	44.18	44.10	-2	15,493	-0.01%
2020/06/12	5	42.96	0	0.00	43.25	5	16,407	0.03%
2020/06/11	6	44.03	0	0.00	43.60	6	16,848	0.04%
2020/06/10	1	44.70	0	0.00	44.60	1	17,044	0.01%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/04	1	43.40	8	43.40	43.55	-7	18,566	-0.04%
2020/05/28	0	0.00	2	42.40	42.05	-2	18,742	-0.01%
2020/05/26	0	0.00	1	42.65	42.45	-1	18,940	-0.01%
2020/05/22	3	42.10	0	0.00	41.70	3	18,881	0.02%
2020/05/21	0	0.00	6	42.50	42.70	-6	18,910	-0.03%
2020/05/14	0	0.00	1	40.70	40.55	-1	18,263	-0.01%
2020/05/13	14	41.00	0	0.00	40.95	14	18,156	0.08%
2020/05/12	0	0.00	2	41.00	41.20	-2	18,167	-0.01%
2020/05/11	6	41.33	1	41.30	41.20	5	18,225	0.03%
2020/05/07	2	40.55	0	0.00	40.50	2	18,279	0.01%
2020/05/04	7	40.60	0	0.00	40.75	7	18,411	0.04%
2020/04/30	0	0.00	43	41.65	42.30	-43	18,225	-0.24%
2020/04/29	2	41.15	12	41.39	41.05	-10	18,188	-0.05%
2020/04/28	0	0.00	6	40.20	40.30	-6	18,182	-0.03%
2020/04/24	8	39.29	0	0.00	39.20	8	18,683	0.04%
2020/04/23	5	39.91	5	39.90	39.60	0	18,723	0.00%
2020/04/21	7	39.33	1	39.15	39.00	6	18,670	0.03%
2020/04/20	11	40.25	0	0.00	40.10	11	18,566	0.06%
2020/04/17	0	0.00	12	41.16	40.60	-12	18,610	-0.06%
2020/04/16	6	40.33	0	0.00	40.20	6	18,482	0.03%
2020/04/15	5	40.90	10	40.80	41.05	-5	18,295	-0.03%
2020/04/14	10	39.60	13	40.36	40.65	-3	18,190	-0.02%
2020/04/13	2	39.70	0	0.00	39.50	2	18,003	0.01%
2020/04/10	3	39.13	12	39.26	39.20	-9	17,881	-0.05%
2020/04/07	10	37.45	0	0.00	37.25	10	17,403	0.06%
2020/04/06	1	37.25	0	0.00	37.30	1	17,181	0.01%
2020/03/31	5	38.00	10	38.15	37.55	-5	16,767	-0.03%
2020/03/30	6	37.68	0	0.00	37.90	6	16,494	0.04%
2020/03/27	0	0.00	14	38.04	38.30	-14	16,359	-0.09%
2020/03/26	5	37.45	4	37.29	37.30	1	16,114	0.01%
2020/03/25	2	36.88	52	37.32	37.10	-50	16,112	-0.31%
2020/03/24	28	36.46	151	36.99	36.25	-123	15,922	-0.77%	大賣/鉅額交易
2020/03/23	3	36.20	4	35.83	36.00	-1	15,817	-0.01%
2020/03/20	188	35.48	0	0.00	37.50	188	15,842	1.19%	大買/鉅額交易
2020/03/19	2	34.85	1	35.05	34.85	1	15,428	0.01%
2020/03/18	3	36.95	0	0.00	36.85	3	15,332	0.02%
2020/03/16	0	0.00	3	38.82	38.05	-3	14,810	-0.02%
2020/03/13	3	38.07	0	0.00	39.65	3	14,425	0.02%
2020/03/11	1	42.65	0	0.00	42.15	1	13,056	0.01%
2020/03/10	1	42.25	0	0.00	42.35	1	13,022	0.01%
2020/03/09	1	43.10	0	0.00	42.35	1	12,848	0.01%
2020/03/05	36	45.07	0	0.00	45.15	36	12,347	0.29%
2020/03/02	2	44.10	0	0.00	43.95	2	12,678	0.02%
2020/02/27	0	0.00	1	44.45	44.45	-1	13,147	-0.01%
2020/02/24	1	44.90	0	0.00	45.00	1	13,338	0.01%
2020/02/17	1	45.70	27	45.70	45.95	-26	13,316	-0.20%
2020/02/14	0	0.00	15	46.15	46.15	-15	13,329	-0.11%
2020/02/13	2	46.15	0	0.00	46.05	2	13,428	0.01%
2020/02/12	0	0.00	2	46.53	46.35	-2	13,455	-0.01%
2020/02/11	42	45.95	4	45.90	46.00	38	13,347	0.28%
2020/02/10	0	0.00	5.3	45.01	45.15	-5.3	13,575	-0.04%
2020/02/05	1	44.90	0	0.00	45.40	1	13,961	0.01%
2020/02/04	0	0.00	1	44.60	45.05	-1	13,912	-0.01%
2020/02/03	2	43.85	1	44.00	44.15	1	13,979	0.01%
2020/01/31	0	0.00	4	45.10	45.05	-4	13,806	-0.03%
2020/01/30	2	45.33	22	45.95	45.00	-20	13,719	-0.15%
2020/01/16	15	46.75	16	46.89	46.90	-1	12,986	-0.01%
2020/01/15	15	46.73	0	0.00	46.80	15	12,907	0.12%
2020/01/14	0	0.00	23	46.92	47.00	-23	12,838	-0.18%
2020/01/13	30	46.62	0	0.00	46.80	30	12,734	0.24%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/09	2	45.98	0	0.00	46.00	2	12,608	0.02%
2020/01/03	1	46.50	0	0.00	46.75	1	12,558	0.01%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	2	46.50	0	0.00	46.40	2	12,504	0.02%
2019/12/23	1	46.40	0	0.00	46.65	1	12,613	0.01%
2019/12/20	0	0.00	1	46.75	46.75	-1	12,650	-0.01%
2019/12/17	2	46.38	0	0.00	46.50	2	12,454	0.02%
2019/12/16	11	46.65	0	0.00	46.60	11	12,268	0.09%
2019/12/13	3	46.97	14	46.83	47.15	-11	12,136	-0.09%
2019/12/12	0	0.00	20	46.05	46.05	-20	11,685	-0.17%
2019/12/11	0	0.00	1	46.10	45.95	-1	11,598	-0.01%
2019/12/10	0	0.00	17	45.55	45.55	-17	11,447	-0.15%
2019/12/09	1	45.20	4	45.45	45.45	-3	11,404	-0.03%
2019/12/06	1	45.35	3	45.45	45.45	-2	11,572	-0.02%
2019/12/05	1	44.75	0	0.00	45.50	1	11,663	0.01%
2019/12/04	4	44.65	0	0.00	44.80	4	11,452	0.03%
2019/12/02	1	44.45	0	0.00	44.80	1	11,513	0.01%
2019/11/29	1	44.80	0	0.00	44.80	1	11,431	0.01%
2019/11/27	1	45.55	14	45.77	45.85	-13	11,107	-0.12%
2019/11/26	5	46.15	1	46.25	46.00	4	10,945	0.04%
2019/11/25	0	0.00	5	46.10	46.10	-5	10,286	-0.05%
2019/11/22	0	0.00	5	45.30	45.30	-5	10,034	-0.05%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/20	1	45.35	2	45.45	45.45	-1	9,948	-0.01%
2019/11/19	0	0.00	1	45.30	45.55	-1	9,880	-0.01%
2019/11/18	0	0.00	3	45.60	45.60	-3	9,831	-0.03%
2019/11/14	28	45.35	0	0.00	45.10	28	9,986	0.28%
2019/11/07	5	45.58	21	46.12	45.50	-16	10,148	-0.16%
2019/11/06	31	45.75	11	46.10	45.85	20	9,873	0.20%
2019/11/05	21	45.24	0	0.00	44.95	21	9,380	0.22%
2019/11/04	1	44.60	0	0.00	44.95	1	9,414	0.01%
2019/10/31	1	45.10	0	0.00	44.55	1	9,553	0.01%
2019/10/30	0	0.00	0.1	45.30	45.45	-0.1	9,452	0.00%
2019/10/28	2	45.38	102	45.50	45.30	-100	9,503	-1.05%	大賣/
2019/10/23	2	45.20	0	0.00	45.20	2	9,479	0.02%
2019/10/22	0	0.00	5	45.30	45.50	-5	9,502	-0.05%
2019/10/21	0	0.00	2	45.35	45.40	-2	9,511	-0.02%
2019/10/16	0	0.00	1	45.00	45.25	-1	9,499	-0.01%
2019/10/03	1	44.10	0	0.00	44.10	1	9,476	0.01%
2019/10/02	0	0.00	11.6	44.65	44.75	-11.6	9,489	-0.12%
2019/09/27	0	0.00	1	44.60	44.55	-1	9,708	-0.01%
2019/09/25	1	44.40	0	0.00	44.40	1	10,268	0.01%
2019/09/24	2	44.93	0	0.00	45.00	2	10,405	0.02%
2019/09/23	1	44.70	1	44.70	44.85	0	10,504	0.00%
2019/09/19	0	0.00	1	45.25	45.20	-1	10,757	-0.01%
2019/09/12	0	0.00	2	45.00	45.00	-2	10,726	-0.02%
2019/09/10	0	0.00	1	44.90	44.90	-1	10,813	-0.01%
2019/09/06	0	0.00	2	43.90	44.00	-2	10,567	-0.02%
2019/09/05	1	43.75	26	43.90	43.95	-25	10,660	-0.23%
2019/08/30	0	0.00	1.7	43.65	43.65	-1.7	10,756	-0.02%
2019/08/28	5	43.50	0	0.00	43.70	5	10,818	0.05%
2019/08/19	27	43.60	0	0.00	43.35	27	11,128	0.24%
2019/08/16	0	0.00	110	42.81	43.15	-110	11,048	-1.00%	大賣/鉅額交易
2019/08/13	101	42.36	0	0.00	42.30	101	11,116	0.91%	大買/鉅額交易
2019/08/07	0.3	41.95	0	0.00	41.65	0.3	11,618	0.00%
2019/08/02	1	42.35	3	42.35	42.35	-2	11,942	-0.02%
2019/07/30	73	43.57	0	0.00	43.50	73	11,991	0.61%
2019/07/29	24	43.53	0	0.00	43.55	24	12,158	0.20%
2019/07/26	5	43.65	0	0.00	43.50	5	12,256	0.04%
2019/07/25	1	43.60	0	0.00	43.90	1	12,432	0.01%
2019/07/09	0	0.00	1	44.05	44.05	-1	13,055	-0.01%
2019/07/04	2	44.35	0	0.00	44.35	2	13,236	0.02%
2019/07/03	0	0.00	2	46.05	46.10	-2	13,177	-0.02%
2019/07/02	10	46.30	0	0.00	46.25	10	13,031	0.08%
2019/07/01	10	46.25	0	0.00	46.25	10	12,781	0.08%
2019/06/28	0	0.00	5	45.85	45.85	-5	12,611	-0.04%
2019/06/27	3	45.95	0	0.00	45.80	3	12,572	0.02%
2019/06/26	0	0.00	22	45.10	45.40	-22	12,505	-0.18%
2019/06/21	2	44.53	0	0.00	44.45	2	12,633	0.02%
2019/06/18	0	0.00	1	44.30	44.50	-1	12,656	-0.01%
2019/06/14	3	43.62	0	0.00	43.55	3	13,091	0.02%
2019/06/13	16	43.62	16	43.55	43.65	0	13,170	0.00%
2019/06/11	1	44.25	0	0.00	44.45	1	13,372	0.01%
2019/06/06	7	43.04	6	43.00	43.15	1	13,441	0.01%
2019/06/05	5	43.10	12	43.20	43.10	-7	13,478	-0.05%
2019/05/24	3	42.45	1	42.15	42.00	2	13,806	0.01%
2019/05/23	0	0.00	1	42.40	42.50	-1	13,755	-0.01%
2019/05/21	3	42.60	1	42.30	43.05	2	13,864	0.01%
2019/05/17	4	42.19	0	0.00	41.90	4	13,636	0.03%
2019/05/16	1	42.70	1	42.25	42.00	0	13,498	0.00%
2019/05/14	5	43.20	0	0.00	43.15	5	13,373	0.04%
2019/05/13	1.3	43.85	0	0.00	43.80	1.3	13,270	0.01%
2019/05/10	1	44.65	1	44.95	44.60	0	13,345	0.00%
2019/05/09	2	44.78	0	0.00	44.60	2	13,436	0.01%
2019/05/06	2	45.70	1	45.75	45.60	1	13,686	0.01%
2019/05/03	1	46.15	4	46.25	46.15	-3	13,628	-0.02%
2019/05/02	1	46.05	10.9	46.11	46.40	-9.9	13,506	-0.07%
2019/04/30	27	45.59	2	45.70	45.60	25	13,422	0.19%
2019/04/23	0	0.00	2	45.20	45.35	-2	14,182	-0.01%
2019/04/19	1	45.00	0	0.00	45.20	1	14,744	0.01%
2019/04/18	8	44.99	0	0.00	45.00	8	14,768	0.05%
2019/04/17	7.1	45.16	0	0.00	45.20	7.1	14,610	0.05%
2019/04/11	0	0.00	2	45.75	45.55	-2	14,325	-0.01%
2019/04/10	1	45.50	12	45.45	45.50	-11	14,249	-0.08%
2019/04/09	2	45.60	0	0.00	45.75	2	14,189	0.01%
2019/04/08	3	45.40	0	0.00	45.35	3	14,074	0.02%
2019/04/03	0	0.00	6	45.95	46.00	-6	13,801	-0.04%
2019/03/29	0	0.00	2	45.80	46.00	-2	13,562	-0.01%
2019/03/28	0	0.00	7	44.76	45.10	-7	13,404	-0.05%
2019/03/27	5	45.02	0	0.00	44.95	5	13,331	0.04%
2019/03/26	10	45.50	11	45.50	45.50	-1	13,224	-0.01%
2019/03/25	2	45.65	2	45.60	45.55	0	13,349	0.00%
2019/03/22	0	0.00	2	46.70	46.40	-2	13,166	-0.02%
2019/03/20	3	46.87	3	47.28	47.15	0	13,050	0.00%
2019/03/19	5	46.53	3	46.73	46.95	2	12,850	0.02%
2019/03/18	7	45.52	5	46.00	46.00	2	12,664	0.02%
2019/03/15	5	45.23	0	0.00	45.25	5	12,582	0.04%
2019/03/14	5	45.45	0	0.00	45.25	5	12,452	0.04%
2019/03/12	3	45.25	0	0.00	45.00	3	12,423	0.02%
2019/03/08	5	44.85	0	0.00	44.70	5	12,490	0.04%
2019/03/07	5	45.05	0	0.00	45.10	5	12,623	0.04%
2019/03/05	0	0.00	1	45.15	45.10	-1	12,846	-0.01%
2019/03/04	1	44.65	0	0.00	45.15	1	12,921	0.01%
2019/02/27	12	45.50	0	0.00	45.50	12	12,758	0.09%
2019/02/26	0	0.00	1	45.50	45.45	-1	12,558	-0.01%
2019/02/25	1	45.20	0	0.00	45.30	1	12,239	0.01%
2019/02/21	1	45.00	0	0.00	45.10	1	12,083	0.01%
2019/02/20	0	0.00	14	45.05	45.05	-14	12,003	-0.12%
2019/02/18	14	44.80	0	0.00	44.75	14	11,801	0.12%
2019/02/15	3	44.50	0	0.00	44.40	3	11,767	0.03%
2019/02/14	0	0.00	10	44.60	44.50	-10	11,660	-0.09%
2019/01/29	10	44.65	2	44.70	44.75	8	11,121	0.07%
2019/01/28	2	44.25	0	0.00	44.60	2	10,954	0.02%
2019/01/25	2	44.00	0	0.00	44.00	2	10,827	0.02%
2019/01/23	0	0.00	1	44.25	44.30	-1	10,634	-0.01%
2019/01/21	1	44.30	0	0.00	44.30	1	10,736	0.01%
2019/01/17	4	43.95	2	44.10	44.05	2	11,002	0.02%
2019/01/16	3	44.25	2	44.08	44.00	1	10,922	0.01%
2019/01/15	2	44.58	2	44.63	44.60	0	10,614	0.00%
2019/01/14	7	45.49	0	0.00	45.00	7	10,342	0.07%
2019/01/11	0	0.00	6	45.75	45.95	-6	10,140	-0.06%
2019/01/04	0	0.00	5	45.70	45.30	-5	10,445	-0.05%
2018/12/17	10	47.60	0	0.00	47.75	10	12,959	0.08%
2018/12/13	5	48.05	0	0.00	48.05	5	13,081	0.04%
2018/12/10	1	47.40	0	0.00	47.50	1	12,977	0.01%
2018/12/07	6	47.96	0	0.00	48.00	6	12,947	0.05%
2018/12/05	2	48.30	0	0.00	48.35	2	12,874	0.02%
2018/12/04	1	48.75	1	48.65	48.75	0	12,872	0.00%
2018/12/03	7	49.16	0	0.00	49.15	7	12,840	0.05%
2018/11/28	3	48.97	0	0.00	48.85	3	12,400	0.02%
2018/11/27	1	49.25	0	0.00	49.10	1	12,281	0.01%
2018/11/26	2	49.95	1	50.90	49.90	1	12,278	0.01%
2018/11/21	1	50.20	0	0.00	50.70	1	12,268	0.01%
2018/11/15	0	0.00	1	51.20	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/13	2	50.25	0	0.00	51.00	2	12,510	0.02%
2018/11/12	0	0.00	1	51.10	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	4	50.70	51.10	-4	12,793	-0.03%
2018/10/31	0	0.00	2	48.10	48.45	-2	12,664	-0.02%
2018/10/30	0	0.00	1	47.60	47.50	-1	12,580	-0.01%
2018/10/29	1	46.85	1	46.90	46.90	0	12,550	0.00%
2018/10/26	3	47.37	0	0.00	47.10	3	12,485	0.02%
2018/10/25	1	48.40	1	48.65	48.00	0	12,226	0.00%
2018/10/24	2	49.35	0	0.00	49.15	2	12,250	0.02%
2018/10/22	0	0.00	5	50.28	50.00	-5	12,160	-0.04%
2018/10/18	0	0.00	1	50.00	49.60	-1	12,235	-0.01%
2018/10/12	3	49.22	0	0.00	50.10	3	12,013	0.02%
2018/10/11	2	50.05	0	0.00	49.65	2	11,865	0.02%
2018/10/03	0	0.00	5	51.80	51.80	-5	10,746	-0.05%
2018/09/21	0	0.00	9	51.10	51.10	-9	10,288	-0.09%
2018/09/20	2	50.40	1	50.60	50.40	1	9,862	0.01%
2018/09/19	3	50.00	0	0.00	50.30	3	9,754	0.03%
2018/09/18	0	0.00	1	50.10	50.00	-1	9,957	-0.01%
2018/09/13	0	0.00	1	50.00	49.90	-1	10,634	-0.01%
2018/09/11	1	49.55	0	0.00	49.80	1	11,015	0.01%
2018/09/10	2	49.40	0	0.00	49.40	2	11,238	0.02%
2018/09/07	3	49.62	0	0.00	49.50	3	11,443	0.03%
2018/09/03	0	0.00	10	50.60	50.60	-10	11,551	-0.09%
2018/08/27	0	0.00	1	50.70	50.70	-1	11,774	-0.01%
2018/08/24	3	49.70	0	0.00	49.85	3	11,640	0.03%
2018/08/22	2	50.20	0	0.00	50.10	2	12,211	0.02%
2018/08/17	0	0.00	3	50.00	49.90	-3	12,024	-0.02%
2018/08/14	0	0.00	2	50.30	50.30	-2	12,078	-0.02%
2018/08/13	1	50.20	0	0.00	50.10	1	12,264	0.01%
2018/08/10	5	50.80	5	50.80	50.90	0	12,319	0.00%
2018/08/09	2	50.40	0	0.00	50.40	2	12,483	0.02%
2018/08/03	0	0.00	2	50.50	50.80	-2	13,049	-0.02%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/24	5	50.34	0	0.00	50.30	5	13,149	0.04%
2018/07/16	5	50.70	2	51.00	50.70	3	13,165	0.02%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/11	1	50.00	20	49.95	50.30	-19	13,360	-0.14%
2018/07/09	20	50.05	1	50.00	50.10	19	13,363	0.14%
2018/07/05	1	49.80	0	0.00	49.80	1	13,409	0.01%
2018/06/27	1	50.90	4	50.70	50.50	-3	13,279	-0.02%
2018/06/26	0	0.00	1	51.20	50.90	-1	13,056	-0.01%
2018/06/21	4	54.00	0	0.00	53.90	4	12,476	0.03%
2018/06/04	0	0.00	2	52.80	52.80	-2	12,333	-0.02%
2018/06/01	2	51.70	0	0.00	51.80	2	12,348	0.02%
2018/05/21	0	0.00	1	53.00	53.20	-1	12,638	-0.01%
2018/05/17	0	0.00	3	52.60	52.50	-3	12,527	-0.02%
2018/05/15	0	0.00	3	52.10	51.20	-3	12,430	-0.02%
2018/05/11	3	51.60	1	51.40	51.80	2	12,840	0.02%
2018/05/09	1	50.70	0	0.00	50.70	1	12,756	0.01%
2018/05/03	10	50.90	0	0.00	50.40	10	12,844	0.08%
2018/05/02	0	0.00	1	51.20	51.30	-1	13,013	-0.01%
2018/04/11	1	51.20	0.6	51.00	51.00	0.4	14,669	0.00%
2018/04/10	0	0.00	4	51.00	51.00	-4	14,659	-0.03%
2018/03/28	2	50.30	0	0.00	50.30	2	14,603	0.01%
2018/03/23	2	50.20	0	0.00	50.30	2	14,657	0.01%
2018/03/22	0	0.00	1	52.00	51.80	-1	14,418	-0.01%
2018/03/20	0	0.00	2	51.50	51.70	-2	14,382	-0.01%
2018/03/15	2	51.30	0	0.00	51.20	2	14,121	0.01%
2018/03/14	2	51.40	0	0.00	51.60	2	14,138	0.01%
2018/03/12	2	52.00	5	51.60	51.80	-3	14,194	-0.02%
2018/03/05	3	50.37	0	0.00	50.10	3	15,600	0.02%
2018/02/27	5	52.40	0	0.00	52.20	5	15,405	0.03%
2018/02/22	1	51.40	0	0.00	51.80	1	16,252	0.01%
2018/02/21	1	51.30	0	0.00	51.90	1	16,922	0.01%
2018/02/09	0	0.00	6	49.20	50.20	-6	16,786	-0.04%
2018/02/07	0	0.00	1	50.70	50.20	-1	16,574	-0.01%
2018/02/06	1	49.75	0	0.00	49.20	1	16,301	0.01%
2018/02/05	1	52.00	0	0.00	52.10	1	15,858	0.01%
2018/01/24	1	52.70	0	0.00	52.80	1	15,373	0.01%
2018/01/23	0	0.00	1	53.80	54.00	-1	15,235	-0.01%
2018/01/22	1	53.70	0	0.00	54.10	1	15,357	0.01%
2018/01/18	0	0.00	1	54.40	53.80	-1	15,268	-0.01%
2018/01/12	0	0.00	18	53.10	53.20	-18	14,299	-0.13%
2018/01/10	3	53.23	1	53.40	53.00	2	14,236	0.01%
2018/01/09	0	0.00	4	52.50	52.50	-4	14,055	-0.03%
2018/01/08	0	0.00	3	52.30	52.50	-3	13,984	-0.02%
2018/01/05	0	0.00	28	52.18	52.20	-28	13,900	-0.20%