富邦金 (2881)-凱基-屏東券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
73.8
漲跌
▲0.3
漲幅
+0.41%
成交量
11,212張
產業
上市金融類股
2552人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-屏東券商分點個股進出

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

凱基-屏東券商分點個股進出
凱基-屏東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
2024/05/27	2	73.40	0	0.00	73.50	2	17,189	0.01%
2024/05/23	5	72.48	0	0.00	72.50	5	16,972	0.03%
2024/05/21	5.2	72.50	0	0.00	72.90	5.2	16,866	0.03%
2024/05/20	6.7	73.63	0	0.00	73.80	6.7	16,774	0.04%
2024/05/17	1	74.90	2	74.60	74.60	-1	16,753	-0.01%
2024/05/16	0	0.00	8	75.43	73.90	-8	16,559	-0.05%
2024/05/15	2	73.70	3	73.90	73.80	-1	16,076	-0.01%
2024/05/14	1	71.50	0	0.00	71.20	1	15,585	0.01%
2024/05/10	22	71.21	1	71.30	71.80	21	15,359	0.14%
2024/05/09	0	69.70	0.2	70.00	69.90	-0.2	14,925	0.00%
2024/05/08	7	69.70	0	0.00	69.90	7	14,769	0.05%
2024/05/07	0	0.00	1	69.90	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	15	70.00	70.00	-15	14,722	-0.10%
2024/05/02	1	69.20	0	0.00	69.00	1	14,623	0.01%
2024/04/30	0	0.00	1	69.40	69.10	-1	14,584	-0.01%
2024/04/26	0	0.00	1.1	67.82	67.60	-1.1	14,280	-0.01%
2024/04/24	0	0.00	1	67.00	66.80	-1	14,297	-0.01%
2024/04/22	3	66.00	0	0.00	66.20	3	14,818	0.02%
2024/04/19	1	65.10	0	0.00	65.00	1	14,682	0.01%
2024/04/18	1.1	65.61	0	0.00	66.30	1.1	14,312	0.01%
2024/04/17	0	0.00	0.1	66.60	66.00	-0.1	14,158	0.00%
2024/04/16	8.1	65.92	0.1	67.10	65.70	8	14,009	0.06%
2024/04/15	1	67.21	0.2	67.63	67.40	0.8	13,715	0.01%
2024/04/12	3	67.80	0	68.10	67.80	3	13,827	0.02%
2024/04/11	3	68.47	1	68.20	68.40	2	13,737	0.01%
2024/04/10	0	69.70	0	0.00	69.20	0	13,540	0.00%
2024/04/03	1	68.70	0	0.00	68.60	1	13,479	0.01%
2024/04/02	0	0.00	0.2	69.50	69.50	-0.2	13,362	0.00%
2024/04/01	1	69.40	2	69.50	69.50	-1	13,371	-0.01%
2024/03/26	0	0.00	1	69.10	69.60	-1	13,283	-0.01%
2024/03/25	1	69.30	0	0.00	69.00	1	13,373	0.01%
2024/03/21	0	0.00	0.3	70.26	70.70	-0.3	13,122	0.00%
2024/03/20	0	0.00	0.1	69.90	69.60	-0.1	13,290	0.00%
2024/03/15	1	69.30	2	69.50	69.60	-1	13,747	-0.01%
2024/03/14	0	0.00	1	70.70	70.70	-1	13,274	-0.01%
2024/03/11	1	69.10	0	0.00	69.20	1	12,911	0.01%
2024/03/08	1	67.80	0	0.00	69.20	1	12,838	0.01%
2024/03/07	0	0.00	1	67.40	68.10	-1	12,575	-0.01%
2024/03/05	0	0.00	0.1	67.20	67.30	-0.1	12,754	0.00%
2024/03/01	5	67.40	0	0.00	67.40	5	12,878	0.04%
2024/02/29	6	68.05	1	68.00	68.00	5	12,846	0.04%
2024/02/26	0	0.00	0.5	66.70	66.90	-0.5	12,529	0.00%
2024/02/23	0	0.00	1	66.70	66.60	-1	12,538	-0.01%
2024/02/22	0	0.00	18.6	66.39	66.50	-18.6	12,925	-0.14%
2024/02/21	6	66.13	1	66.20	66.30	5	13,007	0.04%
2024/02/20	1	66.50	0	0.00	66.50	1	13,092	0.01%
2024/02/19	0.3	65.90	0	0.00	66.10	0.3	13,089	0.00%
2024/02/16	5	65.30	0	0.00	65.90	5	13,316	0.04%
2024/02/15	1	65.20	5	65.50	65.30	-4	13,218	-0.03%
2024/02/05	0.5	64.20	0	0.00	64.70	0.5	12,987	0.00%
2024/01/30	0.4	64.60	0	0.00	64.30	0.4	12,664	0.00%
2024/01/25	0	0.00	0.6	64.30	64.60	-0.6	12,627	0.00%
2024/01/23	0	0.00	1	63.70	63.90	-1	12,652	-0.01%
2024/01/22	1.1	63.02	1	63.00	63.20	0.1	12,692	0.00%
2024/01/18	1.2	61.95	0	0.00	62.30	1.2	12,575	0.01%
2024/01/17	3	62.67	0	0.00	62.30	3	12,378	0.02%
2024/01/16	2	63.15	0	0.00	63.20	2	12,011	0.02%
2024/01/15	0.3	64.10	0	0.00	64.10	0.3	11,979	0.00%
2024/01/08	0	0.00	2	64.50	64.10	-2	12,707	-0.02%
2024/01/05	1	63.40	0	0.00	63.20	1	12,586	0.01%
2024/01/04	2	63.45	0	0.00	63.50	2	12,612	0.02%
2024/01/03	2	63.80	0	0.00	63.70	2	12,742	0.02%
2024/01/02	0	0.00	1	64.40	64.60	-1	12,604	-0.01%
2023/12/27	0	0.00	0.1	64.50	64.60	-0.1	12,812	0.00%
2023/12/19	1	63.70	0	0.00	63.90	1	13,026	0.01%
2023/12/14	1	65.20	2.2	64.87	65.20	-1.2	12,662	-0.01%
2023/12/13	1.2	62.72	0	0.00	62.90	1.2	11,823	0.01%
2023/12/12	0.7	62.90	0	0.00	63.10	0.7	11,987	0.01%
2023/12/11	0	63.00	0	0.00	62.90	0	11,981	0.00%
2023/12/07	0	63.10	0	0.00	63.20	0	11,888	0.00%
2023/12/06	1	64.00	0	0.00	63.80	1	11,678	0.01%
2023/11/30	0	0.00	5	64.00	64.40	-5	11,635	-0.04%
2023/11/29	0	0.00	0.3	64.00	63.70	-0.3	11,359	0.00%
2023/11/28	0	0.00	55.1	63.91	63.90	-55.1	11,377	-0.48%
2023/11/24	1	63.90	2	64.00	63.90	-1	11,496	-0.01%
2023/11/21	0	0.00	1.4	64.70	64.90	-1.4	11,556	-0.01%
2023/11/20	0	0.00	58	63.20	63.50	-58	11,121	-0.52%
2023/11/16	0	0.00	1.8	62.79	62.90	-1.8	10,907	-0.02%
2023/11/15	1	62.50	0	0.00	62.70	1	10,849	0.01%
2023/11/14	0	0.00	1	61.60	61.70	-1	10,586	-0.01%
2023/11/10	0	0.00	2	61.50	61.50	-2	10,782	-0.02%
2023/11/08	1	61.70	0	0.00	61.70	1	11,345	0.01%
2023/11/07	0.1	61.50	0.6	61.30	61.50	-0.5	11,421	0.00%
2023/11/06	1.5	61.43	0	0.00	61.50	1.5	11,533	0.01%
2023/10/27	0	0.00	9	60.20	60.30	-9	12,134	-0.07%
2023/10/25	0	0.00	30	60.20	60.00	-30	12,502	-0.24%
2023/10/24	1	59.90	0	0.00	59.90	1	12,831	0.01%
2023/10/23	0.1	60.10	0.1	60.10	59.90	0	12,972	0.00%
2023/10/19	0	61.20	0	0.00	61.00	0	12,622	0.00%
2023/10/18	30	61.00	1.1	61.21	61.40	28.9	12,692	0.23%
2023/10/17	0.3	61.20	0	0.00	61.30	0.3	12,598	0.00%
2023/10/13	0	0.00	0.3	61.00	60.90	-0.3	13,435	0.00%
2023/10/11	0.1	61.30	0	0.00	61.60	0.1	13,883	0.00%
2023/10/06	0	0.00	0.1	60.70	60.70	-0.1	13,848	0.00%
2023/09/28	0	0.00	6	61.10	60.70	-6	14,444	-0.04%
2023/09/26	0	60.60	0	0.00	60.60	0	14,355	0.00%
2023/09/25	1	61.20	0	0.00	61.30	1	14,201	0.01%
2023/09/22	5	61.00	0	0.00	61.00	5	14,276	0.04%
2023/09/21	1	61.40	3	61.30	61.40	-2	14,252	-0.01%
2023/09/18	0	62.60	0	0.00	62.80	0	14,238	0.00%
2023/09/15	0	0.00	0.1	63.00	62.50	-0.1	14,283	0.00%
2023/09/07	0	61.50	0	0.00	61.20	0	14,888	0.00%
2023/09/06	5	61.40	0	0.00	61.40	5	14,932	0.03%
2023/09/05	0	61.90	0	0.00	61.80	0	14,867	0.00%
2023/09/04	1.5	62.34	0	0.00	62.20	1.5	15,154	0.01%
2023/09/01	0	0.00	1	64.60	64.80	-1	15,252	-0.01%
2023/08/31	0	64.50	0	0.00	63.60	0	15,202	0.00%
2023/08/30	0	0.00	1	64.60	64.50	-1	15,332	-0.01%
2023/08/28	0	0.00	1	64.10	64.10	-1	15,470	-0.01%
2023/08/25	1	63.00	0	0.00	62.80	1	15,792	0.01%
2023/08/24	1	63.30	1	63.30	63.30	0	15,792	0.00%
2023/08/23	1	62.80	0	0.00	62.80	1	15,914	0.01%
2023/08/21	6	62.97	0	0.00	63.10	6	16,090	0.04%
2023/08/18	3	62.30	0	0.00	62.40	3	16,100	0.02%
2023/08/17	8	61.88	2	62.30	62.50	6	16,188	0.04%
2023/08/14	0.5	64.57	0	0.00	63.90	0.5	16,421	0.00%
2023/08/10	0	65.10	0	0.00	65.40	0	16,416	0.00%
2023/08/07	0	0.00	1	65.20	65.50	-1	16,382	-0.01%
2023/08/04	0.2	64.90	0.3	64.80	64.80	-0.2	16,316	0.00%
2023/08/02	2	65.40	15	65.13	65.10	-13	16,297	-0.08%
2023/08/01	1	65.80	0.4	66.30	66.50	0.6	15,960	0.00%
2023/07/27	0	64.80	1.8	65.22	65.50	-1.8	15,296	-0.01%
2023/07/26	2	63.30	0	0.00	64.50	2	15,046	0.01%
2023/07/25	20	62.85	0	0.00	62.90	20	15,020	0.13%
2023/07/24	9	62.51	0	0.00	62.60	9	15,005	0.06%
2023/07/21	1	63.00	1	63.00	63.00	0	15,021	0.00%
2023/07/20	88	63.47	0	0.00	63.50	88	14,889	0.59%
2023/07/19	31.9	64.81	83	64.93	64.80	-51.2	14,630	-0.35%
2023/07/18	4	65.65	0.9	65.48	65.60	3.1	14,191	0.02%
2023/07/14	0	62.20	0	0.00	62.50	0	13,211	0.00%
2023/07/13	0	0.00	3	61.90	61.70	-3	13,027	-0.02%
2023/07/12	20	61.55	0	0.00	62.00	20	12,912	0.15%
2023/07/07	0	59.90	0	0.00	60.00	0	12,651	0.00%
2023/07/06	17.1	60.51	0	0.00	60.30	17.1	12,548	0.14%
2023/07/04	0	61.20	0	0.00	60.90	0	12,220	0.00%
2023/07/03	0.1	61.30	0	0.00	61.30	0.1	12,203	0.00%
2023/06/29	1.1	61.40	0	0.00	61.30	1.1	12,180	0.01%
2023/06/26	5	60.90	0	0.00	60.80	5	11,997	0.04%
2023/06/20	0.1	61.30	0	0.00	61.10	0.1	11,955	0.00%
2023/06/16	0.3	61.60	0	0.00	61.10	0.3	12,007	0.00%
2023/06/15	4.1	61.60	0	0.00	61.60	4.1	11,954	0.03%
2023/06/09	0	61.20	0	0.00	61.20	0	12,360	0.00%
2023/06/08	1	60.60	0	0.00	60.80	1	12,494	0.01%
2023/06/07	0.1	61.90	0	0.00	61.80	0.1	12,352	0.00%
2023/06/06	0	61.74	0	0.00	61.90	0	12,304	0.00%
2023/06/05	0.8	61.80	3	62.17	61.70	-2.2	12,299	-0.02%
2023/05/29	0	0.00	1	61.50	61.10	-1	11,633	-0.01%
2023/05/25	3	60.44	38	60.49	60.40	-35	11,589	-0.30%
2023/05/22	0	0.00	0.3	61.60	61.70	-0.3	11,417	0.00%
2023/05/19	1.1	61.69	0	0.00	61.60	1.1	11,470	0.01%
2023/05/18	0	0.00	2	60.95	61.10	-2	11,160	-0.02%
2023/05/17	0	0.00	0.1	59.90	60.20	-0.1	10,900	0.00%
2023/05/16	0	0.00	1	59.80	59.80	-1	10,761	-0.01%
2023/05/12	2	58.85	0	0.00	59.00	2	10,668	0.02%
2023/05/11	0	59.50	0	0.00	59.50	0	10,614	0.00%
2023/05/10	7	59.00	0	0.00	59.20	7	10,585	0.07%
2023/05/08	18	59.31	0	0.00	59.40	18	10,733	0.17%
2023/05/03	1	58.40	0	0.00	58.60	1	11,141	0.01%
2023/05/02	2	58.65	0	0.00	58.80	2	11,425	0.02%
2023/04/25	2	58.00	0	0.00	57.50	2	11,854	0.02%
2023/04/18	18	58.40	2	58.50	58.60	16	12,313	0.13%
2023/04/17	0.1	58.30	1	58.40	58.50	-1	12,462	-0.01%
2023/04/14	0	0.00	1	58.00	58.60	-1	12,465	-0.01%
2023/04/12	0.1	57.10	0	0.00	57.30	0.1	12,300	0.00%
2023/04/11	1.1	56.84	1	57.10	57.10	0.1	12,297	0.00%
2023/04/06	0.1	56.80	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	1	56.70	0	0.00	56.50	1	12,223	0.01%
2023/03/30	0.2	56.70	0	0.00	56.80	0.2	12,212	0.00%
2023/03/27	0	56.30	0	0.00	56.30	0	12,707	0.00%
2023/03/22	0	0.00	1	56.30	56.20	-1	13,097	-0.01%
2023/03/21	1	55.30	0	0.00	55.30	1	13,028	0.01%
2023/03/20	25.2	55.04	0	0.00	55.00	25.2	13,252	0.19%
2023/03/17	11.2	55.53	0	0.00	55.50	11.2	13,148	0.09%
2023/03/16	2.5	55.22	0.5	55.53	55.10	2	13,023	0.02%
2023/03/15	1.7	56.73	0.1	57.00	56.50	1.6	12,799	0.01%
2023/03/14	4.1	56.73	0	0.00	56.70	4.1	12,817	0.03%
2023/03/13	1.2	57.45	0	0.00	57.70	1.2	12,695	0.01%
2023/03/10	0.9	58.70	0	0.00	58.30	0.9	12,600	0.01%
2023/03/09	0.1	59.50	0	0.00	59.40	0.1	12,587	0.00%
2023/03/08	1	59.51	0.1	59.80	60.00	1	13,017	0.01%
2023/03/07	1.1	59.80	0	0.00	59.80	1.1	13,258	0.01%
2023/03/06	0	59.90	0	0.00	60.00	0	13,412	0.00%
2023/03/03	0.1	59.70	0	0.00	59.50	0.1	13,565	0.00%
2023/03/02	0.1	59.00	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	2.1	59.10	18.4	59.20	59.00	-16.3	13,838	-0.12%
2023/02/23	0.1	60.10	0	0.00	59.80	0.1	13,705	0.00%
2023/02/22	1	59.50	0	0.00	59.90	1	13,657	0.01%
2023/02/21	0	0.00	0.2	60.30	60.20	-0.2	13,571	0.00%
2023/02/20	0	0.00	0.2	60.70	60.70	-0.2	13,746	0.00%
2023/02/16	0	59.70	0	0.00	59.40	0	13,941	0.00%
2023/02/15	1	59.50	0	0.00	59.50	1	14,446	0.01%
2023/02/14	0.1	60.04	0	0.00	60.10	0.1	14,414	0.00%
2023/02/13	0	58.70	0	0.00	59.50	0	14,449	0.00%
2023/02/10	0.1	58.75	1	59.00	58.90	-0.9	14,442	-0.01%
2023/02/09	1	58.91	0	0.00	59.10	1	14,470	0.01%
2023/02/08	1	59.21	0	0.00	59.20	1	14,506	0.01%
2023/02/06	0	59.60	0	0.00	59.40	0	14,380	0.00%
2023/02/03	2	59.95	0	0.00	59.80	2	14,258	0.01%
2023/02/01	0	0.00	0.2	60.00	60.00	-0.2	14,100	0.00%
2023/01/31	0	0.00	0.2	60.50	60.20	-0.2	14,018	0.00%
2023/01/30	0	0.00	2	60.70	61.00	-2	13,815	-0.01%
2023/01/17	0.4	59.50	0	0.00	59.80	0.4	13,454	0.00%
2023/01/06	0.1	58.30	0	0.00	58.50	0.1	13,433	0.00%
2023/01/04	0.1	56.90	0	0.00	57.20	0.1	13,576	0.00%
2022/12/30	0	0.00	0.4	56.60	56.30	-0.4	13,759	0.00%
2022/12/29	3.1	56.11	0	0.00	56.00	3.1	13,846	0.02%
2022/12/28	0	0.00	0	56.90	56.70	0	13,972	0.00%
2022/12/20	0.3	56.02	0	0.00	56.20	0.3	15,379	0.00%
2022/12/12	2	55.35	3	56.33	57.50	-1	15,523	-0.01%
2022/12/09	0.1	57.80	1	57.70	57.50	-0.9	15,492	-0.01%
2022/12/08	3.2	57.24	0	0.00	57.00	3.2	15,543	0.02%
2022/12/07	0.1	58.50	0	0.00	58.20	0.1	15,569	0.00%
2022/12/06	0.1	58.59	0	0.00	58.40	0.1	15,598	0.00%
2022/12/05	0.6	59.53	0.1	59.50	59.20	0.5	15,665	0.00%
2022/12/01	0.1	60.40	1.1	60.80	60.40	-1	15,818	-0.01%
2022/11/30	2	60.50	1	60.80	60.80	1	15,651	0.01%
2022/11/28	0	0.00	1.6	57.88	57.90	-1.6	14,933	-0.01%
2022/11/25	0	0.00	6	57.93	57.90	-6	14,874	-0.04%
2022/11/24	0	0.00	6	57.53	57.70	-6	14,815	-0.04%
2022/11/22	0	0.00	0.1	55.80	55.90	-0.1	14,719	0.00%
2022/11/21	0.1	55.40	0	0.00	55.50	0.1	14,781	0.00%
2022/11/17	0	0.00	0.8	54.90	55.50	-0.8	14,939	-0.01%
2022/11/16	1	55.50	0	0.00	55.50	1	15,000	0.01%
2022/11/14	0	0.00	1	55.70	56.30	-1	14,896	-0.01%
2022/11/11	1	55.30	1.2	54.86	55.50	-0.2	14,748	0.00%
2022/11/09	1	53.80	0	0.00	53.70	1	14,324	0.01%
2022/11/07	0.1	52.50	2	52.60	52.80	-1.9	14,314	-0.01%
2022/11/04	0.1	51.50	0	0.00	51.50	0.1	14,616	0.00%
2022/11/03	0	0.00	2	51.40	51.70	-2	14,659	-0.01%
2022/11/01	0	0.00	1	51.70	52.00	-1	14,820	-0.01%
2022/10/28	2	51.30	0	0.00	51.50	2	15,117	0.01%
2022/10/21	0.5	49.89	0	0.00	49.65	0.5	15,610	0.00%
2022/10/19	0.1	50.68	0	0.00	50.40	0.1	16,593	0.00%
2022/10/14	0	0.00	0.2	48.55	48.45	-0.2	16,847	0.00%
2022/10/13	3	48.67	0	0.00	48.15	3	17,060	0.02%
2022/10/12	0.5	49.80	0.2	49.80	49.60	0.3	17,138	0.00%
2022/10/11	1.1	49.71	0	0.00	49.50	1.1	17,391	0.01%
2022/10/05	0.1	50.70	0	0.00	50.60	0.1	17,977	0.00%
2022/10/03	2.2	49.18	2	49.40	48.90	0.2	18,097	0.00%
2022/09/30	2.1	49.46	0	0.00	49.90	2.1	18,121	0.01%
2022/09/29	3	50.15	0	0.00	50.30	3	17,935	0.02%
2022/09/28	2.2	50.42	0	0.00	50.10	2.2	17,904	0.01%
2022/09/27	4.1	52.03	0	0.00	51.90	4.1	17,867	0.02%
2022/09/26	24	52.68	0	0.00	52.90	24	17,813	0.13%
2022/09/23	0.4	54.30	0	0.00	53.80	0.4	17,932	0.00%
2022/09/22	1.4	53.31	0	0.00	54.40	1.4	18,087	0.01%
2022/09/21	0.5	56.99	0	0.00	56.50	0.5	17,955	0.00%
2022/09/16	0.6	56.66	0	0.00	56.50	0.6	17,869	0.00%
2022/09/14	1.1	56.82	0	0.00	56.70	1.1	17,795	0.01%
2022/09/13	0.1	58.00	0.4	57.90	57.70	-0.3	17,951	0.00%
2022/09/12	0.4	57.50	5	57.30	57.30	-4.6	18,122	-0.03%
2022/09/08	0.1	56.50	0	0.00	56.50	0.1	18,203	0.00%
2022/09/07	0.1	56.66	0	0.00	56.10	0.1	18,272	0.00%
2022/09/06	0.5	56.99	0	0.00	56.90	0.5	18,236	0.00%
2022/09/02	1	56.70	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	0	57.60	2	57.50	57.40	-2	18,843	-0.01%
2022/08/30	0	57.40	0	0.00	57.30	0	18,747	0.00%
2022/08/29	0	0.00	1	57.60	57.60	-1	18,924	-0.01%
2022/08/26	0.3	58.78	0	0.00	58.50	0.3	18,938	0.00%
2022/08/25	0	58.60	0	0.00	58.30	0	18,981	0.00%
2022/08/24	5	58.20	0	0.00	58.30	5	19,096	0.03%
2022/08/23	5.1	58.20	0	0.00	58.20	5.1	20,315	0.03%
2022/08/22	26	58.97	0	0.00	58.80	26	20,608	0.13%
2022/08/18	1	60.00	0	0.00	60.00	1	21,181	0.00%
2022/08/17	1	60.20	3.5	60.14	60.50	-2.5	21,624	-0.01%
2022/08/15	0	0.00	1	60.10	60.10	-1	22,460	0.00%
2022/08/12	24	59.62	0	0.00	60.00	24	22,599	0.11%
2022/08/11	1	59.60	1	59.90	59.90	0	22,914	0.00%
2022/08/10	0	58.20	0	0.00	58.20	0	23,040	0.00%
2022/08/09	0.5	58.18	0	0.00	57.90	0.5	23,536	0.00%
2022/08/08	0	0.00	3	57.50	58.10	-3	24,189	-0.01%
2022/08/05	0	0.00	10	57.00	57.00	-10	24,727	-0.04%
2022/08/03	0	0.00	10	55.80	56.60	-10	25,415	-0.04%
2022/08/02	0	55.90	0	0.00	56.60	0	25,976	0.00%
2022/07/28	0	0.00	1	55.90	56.30	-1	27,378	0.00%
2022/07/27	5	54.92	5	55.02	55.30	0	27,223	0.00%
2022/07/26	1	59.20	60.1	59.25	59.20	-59.1	26,627	-0.22%
2022/07/25	3	58.93	0	0.00	59.20	3	26,269	0.01%
2022/07/21	7	58.21	7	57.60	58.40	0	26,216	0.00%
2022/07/20	0.1	58.30	0	0.00	58.10	0.1	26,099	0.00%
2022/07/19	0	59.00	0	0.00	58.60	0	26,050	0.00%
2022/07/15	4	57.60	4	57.90	57.30	0	25,728	0.00%
2022/07/14	0	58.80	0	0.00	58.30	0	25,586	0.00%
2022/07/13	0	0.00	1.3	58.72	58.70	-1.3	25,488	-0.01%
2022/07/12	13.6	56.27	5	57.00	55.80	8.6	25,377	0.03%
2022/07/07	0	0.00	6	59.53	59.20	-6	24,927	-0.02%
2022/07/06	1	58.70	0	0.00	58.20	1	24,827	0.00%
2022/07/01	0.1	58.30	0	0.00	58.30	0.1	24,789	0.00%
2022/06/30	0.1	60.30	0	0.00	59.80	0.1	24,569	0.00%
2022/06/29	1	60.80	0	0.00	60.80	1	24,593	0.00%
2022/06/28	0.1	61.60	0	0.00	61.60	0.1	24,565	0.00%
2022/06/27	0	0.00	1.3	62.42	61.90	-1.3	24,701	-0.01%
2022/06/23	0	0.00	0.4	61.01	61.10	-0.4	24,684	0.00%
2022/06/22	0	0.00	2	62.00	61.70	-2	24,595	-0.01%
2022/06/21	0	0.00	0.1	63.00	63.20	-0.1	24,682	0.00%
2022/06/20	1.2	60.30	0	0.00	60.20	1.2	24,679	0.00%
2022/06/17	0.2	61.20	20.1	61.05	60.80	-19.9	24,543	-0.08%
2022/06/16	0	0.00	1	62.20	61.90	-1	24,428	0.00%
2022/06/15	0.1	62.10	0	0.00	61.80	0.1	24,586	0.00%
2022/06/14	0	0.00	0	62.10	62.00	0	24,679	0.00%
2022/06/13	9	61.79	3	61.60	61.80	6	24,582	0.02%
2022/06/10	0.1	62.90	3	63.20	62.90	-3	24,422	-0.01%
2022/06/08	1	63.70	0	0.00	63.80	1	24,372	0.00%
2022/06/07	1	63.70	0	0.00	63.40	1	24,563	0.00%
2022/06/01	2.7	63.70	1	63.50	63.60	1.7	25,783	0.01%
2022/05/31	3.1	63.34	4	62.98	64.10	-1	25,952	0.00%
2022/05/30	2	62.80	2	62.65	63.20	0	24,693	0.00%
2022/05/27	2	61.05	1	60.70	61.30	1	24,505	0.00%
2022/05/26	2.1	60.15	0	0.00	59.70	2.1	24,455	0.01%
2022/05/25	1.3	59.27	1	59.30	59.50	0.3	24,745	0.00%
2022/05/24	5	60.32	5	60.20	60.10	0	24,729	0.00%
2022/05/23	5.1	60.50	3	60.50	60.50	2.1	24,463	0.01%
2022/05/20	11.2	61.94	1	62.00	61.80	10.2	24,138	0.04%
2022/05/19	8	61.71	0	0.00	61.60	8	23,987	0.03%
2022/05/18	12	63.13	0	0.00	63.70	12	23,626	0.05%
2022/05/17	5	61.70	1	61.80	61.60	4	23,407	0.02%
2022/05/16	25.2	62.22	21	62.84	62.40	4.2	23,070	0.02%
2022/05/13	9.5	63.11	2	63.00	63.50	7.5	22,557	0.03%
2022/05/12	57.5	64.99	107	63.54	63.30	-49.5	22,023	-0.22%	大賣/
2022/05/11	10.3	66.11	13	66.28	66.20	-2.7	21,432	-0.01%
2022/05/10	11.8	66.75	4	66.65	67.10	7.8	21,167	0.04%
2022/05/09	66.9	68.31	5	69.18	67.80	61.9	20,607	0.30%
2022/05/06	13.5	70.89	4	71.10	71.30	9.5	20,087	0.05%
2022/05/05	2.2	74.37	0	0.00	74.50	2.2	19,489	0.01%
2022/05/03	0.2	73.70	0	0.00	73.70	0.2	19,964	0.00%
2022/04/27	1	73.40	4.4	73.50	73.20	-3.4	20,536	-0.02%
2022/04/25	0	0.00	0.6	74.30	74.80	-0.6	20,531	0.00%
2022/04/21	0	74.40	0	0.00	74.60	0	20,967	0.00%
2022/04/19	0	0.00	2.1	73.71	73.50	-2.1	22,024	-0.01%
2022/04/18	0	0.00	0.2	74.00	73.90	-0.2	23,113	0.00%
2022/04/15	10	75.20	0	0.00	75.10	10	23,008	0.04%
2022/04/13	0	0.00	35	76.17	76.40	-35	23,341	-0.15%
2022/04/12	0.1	75.90	0	0.00	75.80	0.1	23,389	0.00%
2022/04/11	0	0.00	3	76.60	76.50	-3	23,312	-0.01%
2022/04/08	0	0.00	2	76.00	76.30	-2	23,313	-0.01%
2022/04/07	12.2	76.92	0	0.00	76.00	12.2	23,325	0.05%
2022/04/06	5	77.00	0	0.00	77.50	5	23,191	0.02%
2022/04/01	0	76.70	0.9	76.71	77.10	-0.8	23,165	0.00%
2022/03/31	0	0.00	7	76.17	76.50	-7	22,973	-0.03%
2022/03/30	0	0.00	0.2	75.90	76.10	-0.2	22,906	0.00%
2022/03/28	0.1	74.90	0	0.00	75.10	0.1	22,732	0.00%
2022/03/25	5	75.10	0	0.00	75.00	5	22,702	0.02%
2022/03/24	30.2	75.20	0	0.00	75.50	30.2	22,799	0.13%
2022/03/23	1	76.00	6	76.15	75.90	-5	24,044	-0.02%
2022/03/22	1	73.80	0.1	74.10	74.30	0.9	23,782	0.00%
2022/03/18	0	0.00	0.1	75.40	74.30	-0.1	23,722	0.00%
2022/03/17	5	74.60	2	74.20	74.80	3	23,610	0.01%
2022/03/15	1	72.21	9	72.60	72.70	-8	23,502	-0.03%
2022/03/14	12	73.18	0	0.00	72.70	12	23,667	0.05%
2022/03/11	0	0.00	2	73.20	72.70	-2	23,716	-0.01%
2022/03/10	0.6	73.80	2	72.95	73.80	-1.4	23,731	-0.01%
2022/03/09	1.2	72.02	1	71.60	71.70	0.2	23,650	0.00%
2022/03/08	8.5	70.34	0	0.00	70.60	8.5	23,509	0.04%
2022/03/07	9.8	71.90	0	0.00	71.70	9.8	22,942	0.04%
2022/03/04	4	74.60	0	0.00	74.40	4	22,811	0.02%
2022/03/03	1	75.60	0.5	75.80	75.60	0.5	22,695	0.00%
2022/03/02	2	75.50	0	0.00	75.60	2	23,078	0.01%
2022/03/01	1	75.50	51	74.60	76.20	-50	22,997	-0.22%
2022/02/25	2	74.90	0	0.00	75.10	2	22,848	0.01%
2022/02/24	4	75.70	0	0.00	75.90	4	22,426	0.02%
2022/02/23	0	0.00	11	76.40	76.50	-11	22,153	-0.05%
2022/02/22	1.1	76.14	0.2	76.80	76.50	0.9	22,435	0.00%
2022/02/21	1	77.20	6	77.30	77.60	-5	22,575	-0.02%
2022/02/18	0.1	78.00	0	0.00	77.80	0.1	23,102	0.00%
2022/02/17	50	78.20	0	0.00	78.20	50	23,247	0.22%
2022/02/16	1	77.30	0	0.00	77.80	1	23,189	0.00%
2022/02/14	1.9	76.29	0	0.00	76.10	1.9	23,054	0.01%
2022/02/11	1	77.00	0	0.00	77.30	1	23,073	0.00%
2022/02/09	2	77.10	3	77.10	77.10	-1	23,163	0.00%
2022/02/08	0.2	77.20	0	0.00	76.80	0.2	23,129	0.00%
2022/01/26	5	75.58	0	0.00	75.60	5	22,821	0.02%
2022/01/25	6	75.45	0	0.00	75.50	6	23,018	0.03%
2022/01/24	2.1	76.02	3	76.43	76.50	-0.9	22,773	0.00%
2022/01/21	3.1	76.61	2	77.30	76.70	1.1	23,084	0.00%
2022/01/20	0.1	78.10	0	0.00	78.30	0.1	22,715	0.00%
2022/01/19	1.1	78.82	8	79.05	78.80	-6.9	22,644	-0.03%
2022/01/17	9.1	79.22	1	79.80	78.90	8.1	22,492	0.04%
2022/01/14	1	81.20	0	0.00	80.40	1	22,259	0.00%
2022/01/13	6	80.90	16	81.29	81.60	-10	21,985	-0.05%
2022/01/12	7.1	79.88	9	79.66	80.00	-2	21,365	-0.01%
2022/01/11	11	77.95	18	78.96	79.90	-7	20,931	-0.03%
2022/01/10	2	75.95	0	0.00	76.40	2	19,839	0.01%
2022/01/03	3	75.40	0	0.00	75.30	3	19,625	0.02%
2021/12/30	5	76.40	0	0.00	76.30	5	19,745	0.03%
2021/12/29	0	0.00	21	76.30	76.60	-21	19,899	-0.11%
2021/12/28	2.5	75.56	0.6	75.68	75.90	1.9	19,971	0.01%
2021/12/24	5	75.10	1	75.40	75.20	4	20,450	0.02%
2021/12/22	10	74.60	0	0.00	74.40	10	20,660	0.05%
2021/12/20	5	74.00	0	0.00	74.10	5	20,665	0.02%
2021/12/17	3	74.90	0	0.00	74.30	3	20,632	0.01%
2021/12/15	1	74.60	0	0.00	74.60	1	19,813	0.01%
2021/12/14	0.2	75.20	0.1	75.10	74.90	0.1	20,293	0.00%
2021/12/13	4	75.78	0	0.00	75.70	4	20,323	0.02%
2021/12/10	0.1	75.98	3.1	76.00	75.90	-3.1	20,383	-0.01%
2021/12/09	0	0.00	6	75.85	76.00	-6	20,596	-0.03%
2021/12/08	4.2	75.35	1	75.50	76.00	3.2	21,110	0.02%
2021/12/07	0	0.00	40	74.60	75.30	-40	20,922	-0.19%
2021/12/06	1.2	73.58	0	0.00	74.10	1.2	20,895	0.01%
2021/12/03	0	0.00	2	74.35	73.90	-2	21,114	-0.01%
2021/12/02	2.1	73.81	0	0.00	73.70	2.1	21,136	0.01%
2021/12/01	0.9	74.10	2.6	73.64	74.10	-1.8	21,743	-0.01%
2021/11/30	4.2	73.43	0	0.00	73.10	4.2	22,098	0.02%
2021/11/29	2	73.30	2	73.40	73.50	0	21,815	0.00%
2021/11/26	3.1	74.47	6	74.80	74.20	-3	21,766	-0.01%
2021/11/24	5	74.50	0	0.00	74.40	5	22,013	0.02%
2021/11/23	1	74.30	0	0.00	74.30	1	22,200	0.00%
2021/11/22	2	74.55	1.2	74.45	74.40	0.8	22,115	0.00%
2021/11/19	12.1	75.25	0	75.80	74.80	12.1	22,104	0.05%
2021/11/18	28	76.77	0	0.00	76.40	28	22,093	0.13%
2021/11/17	11.3	74.91	14	75.32	76.10	-2.7	22,097	-0.01%
2021/11/15	6	74.10	1.2	74.18	74.00	4.8	21,793	0.02%
2021/11/12	1	73.30	0	0.00	73.30	1	21,758	0.00%
2021/11/11	0	0.00	1	73.20	73.00	-1	21,928	0.00%
2021/11/10	1.2	73.05	0	0.00	73.00	1.2	22,005	0.01%
2021/11/09	0	0.00	5	73.50	73.10	-5	21,976	-0.02%
2021/11/08	2.4	73.42	5	73.14	73.60	-2.7	22,005	-0.01%
2021/11/04	2.2	72.66	1	72.70	72.50	1.2	22,426	0.01%
2021/11/03	6	72.83	0	0.00	72.70	6	22,518	0.03%
2021/11/02	13	72.86	2	72.55	72.60	11	22,465	0.05%
2021/11/01	4.7	73.12	3.1	73.04	73.10	1.6	22,134	0.01%
2021/10/29	25.9	73.59	9.8	73.56	73.60	16.1	21,917	0.07%
2021/10/27	2.1	74.62	3	74.80	75.00	-0.9	21,533	0.00%
2021/10/26	0	0.00	1	75.50	75.50	-1	21,825	0.00%
2021/10/25	1	74.70	0	0.00	74.80	1	21,970	0.00%
2021/10/22	5	74.36	0	0.00	74.10	5	22,412	0.02%
2021/10/20	1	74.30	0	0.00	74.30	1	23,928	0.00%
2021/10/19	4	74.98	0	0.00	74.80	4	24,513	0.02%
2021/10/18	1	75.10	1.3	75.58	75.10	-0.3	25,018	0.00%
2021/10/15	0	75.10	2	74.95	75.10	-2	25,417	-0.01%
2021/10/14	0	0.00	2	75.00	74.40	-2	25,773	-0.01%
2021/10/13	1	74.90	1	74.20	74.50	0	26,599	0.00%
2021/10/12	3	73.97	2	74.40	74.80	1	27,409	0.00%
2021/10/08	10	75.20	0	0.00	75.30	10	27,716	0.04%
2021/10/05	1.7	73.43	2	73.65	73.80	-0.3	29,237	0.00%
2021/10/04	0.1	75.70	1	75.50	74.40	-0.9	29,236	0.00%
2021/10/01	2.2	75.71	2	75.50	75.40	0.2	29,267	0.00%
2021/09/28	1	77.30	0	0.00	77.50	1	28,835	0.00%
2021/09/27	1	78.20	0	0.00	77.70	1	28,897	0.00%
2021/09/24	1	77.90	0	0.00	77.50	1	28,910	0.00%
2021/09/23	0	0.00	2	77.50	77.40	-2	29,021	-0.01%
2021/09/22	4	76.95	13	77.13	77.10	-9	29,044	-0.03%
2021/09/17	10	79.34	4	79.45	78.80	6	28,590	0.02%
2021/09/16	5	81.14	0	0.00	80.70	5	28,189	0.02%
2021/09/15	1	80.30	0	0.00	81.40	1	28,051	0.00%
2021/09/14	13	82.28	10	81.00	80.80	3	27,943	0.01%
2021/09/13	1	81.70	7	80.81	81.40	-6	27,843	-0.02%
2021/09/10	2	77.80	0	78.00	77.60	2	27,755	0.01%
2021/09/09	1	76.40	1	76.90	77.40	0	28,035	0.00%
2021/09/08	2	77.50	0	0.00	77.40	2	27,917	0.01%
2021/09/07	10	78.20	0	0.00	78.10	10	27,716	0.04%
2021/09/06	2	78.55	0	0.00	77.20	2	27,656	0.01%
2021/09/03	0	0.00	9	84.73	84.80	-9	27,059	-0.03%
2021/09/02	8.1	83.26	10	82.86	82.70	-2	26,702	-0.01%
2021/09/01	7	84.49	4	84.90	84.20	3	26,371	0.01%
2021/08/31	5	84.00	11	84.80	85.00	-6	26,181	-0.02%
2021/08/30	5	83.24	7.5	83.95	84.80	-2.5	25,889	-0.01%
2021/08/27	4	82.60	2	82.65	83.50	2	25,694	0.01%
2021/08/26	1	80.50	0	80.83	81.30	1	25,664	0.00%
2021/08/25	6	80.72	0	0.00	80.80	6	25,798	0.02%
2021/08/24	5	79.92	0	0.00	80.40	5	25,725	0.02%
2021/08/23	0	0.00	8	78.90	79.00	-8	25,584	-0.03%
2021/08/20	0	0.00	2.5	75.78	76.50	-2.5	25,472	-0.01%
2021/08/19	2	77.35	0	0.00	77.00	2	26,040	0.01%
2021/08/17	9	77.56	8.1	77.58	78.20	0.9	26,016	0.00%
2021/08/16	0	0.00	8	76.30	76.50	-8	25,957	-0.03%
2021/08/13	2	77.95	0	0.00	78.10	2	26,571	0.01%
2021/08/12	5	78.72	4	79.00	78.80	1	26,794	0.00%
2021/08/11	4	78.85	7	78.24	79.20	-3	27,129	-0.01%
2021/08/09	5	75.10	0	0.00	76.10	5	28,302	0.02%
2021/08/06	10	75.70	0	0.00	76.00	10	28,733	0.03%
2021/08/05	1	76.10	0	0.00	76.30	1	29,698	0.00%
2021/08/04	1	76.30	2	76.60	76.30	-1	31,868	0.00%
2021/08/03	6	75.97	0	0.00	76.40	6	33,264	0.02%
2021/08/02	1	74.90	0	0.00	76.50	1	34,382	0.00%
2021/07/30	27	74.56	0	75.10	75.00	27	34,549	0.08%
2021/07/29	3	75.87	0	0.00	75.80	3	34,671	0.01%
2021/07/28	5	74.64	6	74.60	75.60	-1	35,189	0.00%
2021/07/27	1	76.00	3	76.97	76.40	-2	35,754	-0.01%
2021/07/26	5	79.22	0	0.00	78.50	5	36,651	0.01%
2021/07/23	10.1	84.90	43	84.36	85.00	-32.9	35,783	-0.09%
2021/07/22	4	83.08	11	83.80	84.10	-7	35,413	-0.02%
2021/07/21	0.1	82.00	6	81.92	81.80	-6	35,067	-0.02%
2021/07/20	0	0.00	2.2	81.58	81.50	-2.2	35,157	-0.01%
2021/07/19	2.1	84.25	102	83.98	83.00	-99.9	34,832	-0.29%	大賣/
2021/07/16	106.1	82.57	6.1	80.63	82.90	100	34,503	0.29%	大買/
2021/07/15	3	79.50	2.1	79.55	79.50	0.9	33,951	0.00%
2021/07/14	4	77.60	1	76.80	78.10	3	33,901	0.01%
2021/07/13	2	76.55	0	0.00	76.20	2	33,916	0.01%
2021/07/12	1	79.30	2	78.35	76.10	-1	33,786	0.00%
2021/07/09	0	0.00	0.2	74.40	74.20	-0.2	33,694	0.00%
2021/07/08	3	75.20	4	74.43	74.80	-1	33,692	0.00%
2021/07/05	0	0.00	1	73.80	73.90	-1	34,315	0.00%
2021/07/02	20	73.10	0	0.00	72.90	20	34,431	0.06%
2021/06/30	0	0.00	1	73.70	73.90	-1	34,764	0.00%
2021/06/28	0	0.00	1	73.10	73.20	-1	35,424	0.00%
2021/06/24	0	0.00	1	71.70	71.90	-1	35,812	0.00%
2021/06/22	5	70.70	1	70.70	70.70	4	36,335	0.01%
2021/06/21	6	70.00	6	69.93	70.00	0	36,352	0.00%
2021/06/18	1	71.50	0.5	71.80	71.30	0.5	36,089	0.00%
2021/06/11	1	74.20	0	0.00	73.80	1	36,693	0.00%
2021/06/10	4	73.55	0	0.00	73.80	4	36,729	0.01%
2021/06/08	0	0.00	1	73.80	73.70	-1	37,549	0.00%
2021/06/07	0	0.00	1	73.10	73.20	-1	38,854	0.00%
2021/06/04	1	72.50	0	0.00	72.90	1	39,203	0.00%
2021/06/03	2	73.80	2	73.80	73.60	0	39,914	0.00%
2021/06/02	2	74.10	1	73.30	74.50	1	40,087	0.00%
2021/06/01	0	0.00	1	72.60	73.00	-1	39,920	0.00%
2021/05/31	0	0.00	2.1	72.39	72.30	-2.1	40,115	-0.01%
2021/05/28	1	71.30	0	0.00	72.00	1	40,194	0.00%
2021/05/27	2	70.45	1	71.60	71.60	1	40,267	0.00%
2021/05/26	0.1	71.80	0	0.00	71.60	0.1	40,456	0.00%
2021/05/25	0	0.00	2	71.80	71.90	-2	41,177	0.00%
2021/05/24	1	71.50	0	0.00	72.00	1	41,309	0.00%
2021/05/21	43	74.01	105	72.92	72.00	-62	41,400	-0.15%	大賣/
2021/05/20	3	69.63	7	70.19	70.20	-4	40,820	-0.01%
2021/05/19	0.1	70.90	1	71.20	70.60	-1	40,702	0.00%
2021/05/18	3	69.17	13	71.08	71.40	-10	40,660	-0.02%
2021/05/17	2.5	66.70	21	66.43	65.60	-18.5	40,601	-0.05%
2021/05/14	3	70.00	2	69.45	69.60	1	39,774	0.00%
2021/05/13	9.5	68.97	4	69.80	68.60	5.5	39,246	0.01%
2021/05/12	105	70.68	128	72.09	70.00	-23	38,421	-0.06%	大買/大賣/
2021/05/11	12.1	76.02	2	75.25	74.80	10.1	36,694	0.03%
2021/05/10	114	76.12	2	75.75	76.60	112	35,260	0.32%	大買/鉅額交易
2021/05/07	8	70.54	23	70.63	70.80	-15	34,384	-0.04%
2021/05/06	0.1	70.40	100	70.35	69.60	-100	34,193	-0.29%
2021/05/05	44	68.82	4	69.35	69.50	40	33,736	0.12%
2021/05/04	63	67.81	24.1	66.56	67.40	38.9	33,156	0.12%
2021/05/03	2.1	69.76	2	70.00	68.80	0.1	32,463	0.00%
2021/04/29	4	64.35	1	64.20	64.20	3	31,048	0.01%
2021/04/28	5	65.86	0	0.00	65.10	5	30,854	0.02%
2021/04/27	4	63.95	2	64.15	64.90	2	30,724	0.01%
2021/04/26	3	62.80	4.1	63.56	64.10	-1.1	30,536	0.00%
2021/04/23	2	61.50	1	60.80	61.30	1	30,234	0.00%
2021/04/22	12	61.38	3	61.23	61.10	9	30,326	0.03%
2021/04/21	1	61.00	3	61.30	61.40	-2	30,017	-0.01%
2021/04/20	10	61.78	2	61.65	61.80	8	30,043	0.03%
2021/04/19	3	60.87	11	60.75	61.80	-8	30,178	-0.03%
2021/04/16	0	0.00	10	59.62	60.00	-10	30,110	-0.03%
2021/04/15	10	58.78	53	59.68	60.00	-43	30,284	-0.14%
2021/04/14	0	0.00	11	56.95	57.10	-11	29,598	-0.04%
2021/04/13	12	57.81	1	58.40	57.80	11	29,559	0.04%
2021/04/12	0	0.00	10	57.30	58.00	-10	29,197	-0.03%
2021/04/09	0	0.00	6	56.40	56.40	-6	28,971	-0.02%
2021/04/08	3	57.00	66	57.36	56.90	-63	28,985	-0.22%
2021/04/07	0	0.00	35	57.07	57.50	-35	29,180	-0.12%
2021/04/06	1	57.70	11	57.51	57.30	-10	28,913	-0.03%
2021/04/01	75	57.78	0.1	57.70	57.80	74.9	28,624	0.26%
2021/03/31	36	57.16	3	57.60	56.80	33	28,086	0.12%
2021/03/30	1	56.70	3	56.13	56.80	-2	27,757	-0.01%
2021/03/29	13	55.87	2	55.85	55.90	11	27,361	0.04%
2021/03/26	1	55.70	211	55.70	55.50	-210	27,328	-0.77%	大賣/鉅額交易
2021/03/25	10	55.10	11	55.00	55.30	-1	27,357	0.00%
2021/03/24	10	54.31	0	0.00	54.40	10	27,212	0.04%
2021/03/23	7	54.93	2	54.40	54.50	5	27,030	0.02%
2021/03/22	1	53.80	8	53.59	53.90	-7	26,920	-0.03%
2021/03/19	5	54.08	8	53.60	53.70	-3	27,234	-0.01%
2021/03/18	0	0.00	3	54.47	54.40	-3	26,995	-0.01%
2021/03/17	15	54.54	8	54.73	54.50	7	27,457	0.03%
2021/03/16	0	0.00	36	55.40	55.40	-36	27,420	-0.13%
2021/03/15	6	55.42	104	55.61	55.50	-98	27,388	-0.36%	大賣/
2021/03/12	12	55.01	12	55.32	54.90	0	27,099	0.00%
2021/03/11	248	56.24	69	56.25	55.40	179	26,922	0.66%	大買/鉅額交易
2021/03/10	0	0.00	90	53.60	54.00	-90	25,773	-0.35%
2021/03/09	104	53.73	23	53.57	53.70	81	25,454	0.32%	大買/
2021/03/08	1	52.00	15	52.21	52.10	-14	24,877	-0.06%
2021/03/05	3	50.60	37	50.60	50.80	-34	24,534	-0.14%
2021/03/04	53.1	50.53	31	50.60	50.60	22.1	25,238	0.09%
2021/03/03	1.1	50.91	0	0.00	51.00	1.1	25,089	0.00%
2021/03/02	8	50.63	1	50.90	50.10	7	24,982	0.03%
2021/02/26	31	50.81	5	51.64	49.90	26	24,694	0.11%
2021/02/25	21	51.55	6	51.37	51.70	15	23,847	0.06%
2021/02/24	1	50.10	108	50.09	50.00	-107	23,128	-0.46%	大賣/鉅額交易
2021/02/23	157	49.70	0	0.00	49.75	157	22,937	0.68%	大買/鉅額交易
2021/02/22	0	0.00	2	49.13	48.95	-2	22,702	-0.01%
2021/02/19	2	48.85	2	49.30	49.10	0	22,644	0.00%
2021/02/18	7	49.71	0	0.00	49.20	7	22,724	0.03%
2021/02/17	1	48.85	2	48.60	48.90	-1	22,516	0.00%
2021/02/04	0	0.00	4	47.00	47.10	-4	22,053	-0.02%
2021/02/02	0	0.00	3	47.27	47.25	-3	22,979	-0.01%
2021/01/28	1	46.15	0	0.00	46.20	1	22,410	0.00%
2021/01/27	2	46.75	0	0.00	46.80	2	22,191	0.01%
2021/01/26	0	0.00	11	46.72	46.50	-11	22,119	-0.05%
2021/01/25	30	47.53	0	0.00	47.40	30	21,928	0.14%
2021/01/22	1	46.35	0	0.00	46.25	1	21,726	0.00%
2021/01/21	0	0.00	10	46.25	46.20	-10	21,634	-0.05%
2021/01/20	2	46.73	3	46.80	46.20	-1	21,583	0.00%
2021/01/19	2	47.30	5	47.44	47.25	-3	21,378	-0.01%
2021/01/18	3	46.73	2	46.95	46.95	1	21,305	0.00%
2021/01/15	0	0.00	9	47.86	47.60	-9	21,046	-0.04%
2021/01/14	1	48.20	1	48.20	48.45	0	20,910	0.00%
2021/01/13	7	48.10	5.2	48.21	48.30	1.8	20,703	0.01%
2021/01/12	19	47.84	16	47.77	47.75	3	20,349	0.01%
2021/01/11	1	47.30	7	47.07	47.40	-6	19,832	-0.03%
2021/01/08	14	47.09	13	46.53	47.45	1	19,420	0.01%
2021/01/07	0	0.00	2	46.10	46.20	-2	18,928	-0.01%
2021/01/05	11	46.21	0	0.00	46.35	11	18,643	0.06%
2021/01/04	0	0.00	50	46.36	46.25	-50	18,599	-0.27%
2020/12/31	7	46.55	15	46.67	46.75	-8	18,506	-0.04%
2020/12/30	11	46.37	2	46.00	46.90	9	18,315	0.05%
2020/12/24	0	0.00	1	45.70	45.55	-1	18,141	-0.01%
2020/12/23	1	44.75	1	44.55	44.80	0	17,948	0.00%
2020/12/22	8	45.25	0	0.00	44.90	8	17,960	0.04%
2020/12/21	12	45.35	0	0.00	45.50	12	18,211	0.07%
2020/12/18	22	46.14	1	46.15	46.00	21	18,064	0.12%
2020/12/17	0	0.00	0.5	46.20	46.20	-0.5	17,979	0.00%
2020/12/15	1	46.05	15	46.27	45.85	-14	18,040	-0.08%
2020/12/14	22	47.44	16	47.63	47.30	6	17,640	0.03%
2020/12/11	31	47.06	20	47.44	47.20	11	17,326	0.06%
2020/12/10	0	0.00	6	45.73	45.65	-6	16,697	-0.04%
2020/12/09	5	44.95	0	0.00	45.10	5	16,532	0.03%
2020/12/08	11	44.85	1	44.95	45.40	10	16,584	0.06%
2020/12/07	4	45.30	0	0.00	45.60	4	16,494	0.02%
2020/12/04	2	44.90	0	0.00	45.15	2	16,320	0.01%
2020/12/03	0	0.00	10	44.50	44.45	-10	16,105	-0.06%
2020/12/02	1	44.50	0	0.00	44.55	1	15,890	0.01%
2020/11/30	6	44.78	24	44.96	44.30	-18	15,570	-0.12%
2020/11/26	20	45.48	2	45.60	45.60	18	14,746	0.12%
2020/11/23	3	45.45	0	0.00	45.50	3	14,581	0.02%
2020/11/20	20	45.05	1	44.45	44.90	19	14,590	0.13%
2020/11/19	4.1	45.30	1	45.35	45.25	3.1	14,975	0.02%
2020/11/16	0	0.00	1	46.00	45.55	-1	14,813	-0.01%
2020/11/13	0	0.00	1	45.30	45.30	-1	14,784	-0.01%
2020/11/12	4	45.10	55	45.14	45.20	-51	14,647	-0.35%
2020/11/11	2	44.55	11	44.73	45.55	-9	14,376	-0.06%
2020/11/10	26	43.37	2	43.48	43.60	24	13,554	0.18%
2020/10/26	1	41.60	0	0.00	41.70	1	13,648	0.01%
2020/10/16	5	41.50	0	0.00	41.35	5	13,717	0.04%
2020/10/14	50	41.61	0	0.00	41.80	50	13,725	0.36%
2020/10/13	1	41.50	2	41.50	41.45	-1	13,582	-0.01%
2020/10/12	0	0.00	1	41.35	41.45	-1	13,601	-0.01%
2020/10/08	1	41.05	0	0.00	41.05	1	13,607	0.01%
2020/10/06	0	0.00	1	41.55	41.50	-1	13,534	-0.01%
2020/10/05	1	41.20	0	0.00	41.20	1	13,460	0.01%
2020/09/30	0	0.00	0.2	41.80	41.90	-0.2	13,544	0.00%
2020/09/25	1	40.95	0	0.00	40.80	1	13,727	0.01%
2020/09/24	6	40.68	2	40.55	40.60	4	13,700	0.03%
2020/09/22	1	41.85	0	0.00	41.90	1	13,140	0.01%
2020/09/21	2	42.30	1	42.75	42.40	1	13,295	0.01%
2020/09/18	0	0.00	1	43.20	42.85	-1	13,252	-0.01%
2020/09/17	0	0.00	12	43.33	43.25	-12	13,119	-0.09%
2020/09/16	0	0.00	2	43.60	43.75	-2	13,096	-0.02%
2020/09/15	0	0.00	1	43.60	43.75	-1	13,018	-0.01%
2020/09/14	10	43.60	1	43.65	43.65	9	13,087	0.07%
2020/09/11	12	43.35	0	0.00	43.45	12	13,010	0.09%
2020/09/07	0	0.00	5	42.35	42.45	-5	12,905	-0.04%
2020/09/02	0	0.00	5	42.20	42.20	-5	13,346	-0.04%
2020/09/01	0	0.00	6	42.48	42.80	-6	13,346	-0.04%
2020/08/26	1	43.15	0	0.00	43.40	1	13,235	0.01%
2020/08/25	20	42.70	13	42.63	43.40	7	13,156	0.05%
2020/08/24	1	41.65	0	0.00	41.70	1	12,833	0.01%
2020/08/21	3	41.45	1	41.80	41.80	2	12,897	0.02%
2020/08/20	1	41.65	1	41.40	41.40	0	12,766	0.00%
2020/08/19	0	0.00	6	42.94	42.75	-6	12,709	-0.05%
2020/08/18	1	42.55	0	0.00	42.55	1	12,493	0.01%
2020/08/17	0	0.00	1	42.00	42.50	-1	12,560	-0.01%
2020/08/14	2	41.88	0	0.00	41.85	2	12,580	0.02%
2020/08/12	0	0.00	2	41.85	41.85	-2	12,773	-0.02%
2020/08/11	3	42.10	0.1	41.95	41.75	2.9	12,660	0.02%
2020/08/06	3	41.40	0	0.00	41.55	3	12,531	0.02%
2020/08/04	1	41.45	0	0.00	41.30	1	12,604	0.01%
2020/08/03	0	0.00	4	41.50	41.25	-4	12,627	-0.03%
2020/07/31	1	41.75	0	0.00	41.75	1	12,603	0.01%
2020/07/29	6	42.47	6	42.30	41.80	0	12,418	0.00%
2020/07/22	0	0.00	2	42.75	43.10	-2	12,889	-0.02%
2020/07/21	1	42.55	0.3	42.50	42.50	0.7	12,846	0.01%
2020/07/20	0	0.00	1	42.55	42.65	-1	12,732	-0.01%
2020/07/17	0	0.00	42	42.86	42.80	-42	12,866	-0.33%
2020/07/16	4	42.79	1	42.95	42.85	3	13,060	0.02%
2020/07/14	1	42.80	2	43.00	42.70	-1	13,170	-0.01%
2020/07/13	0	0.00	1	42.85	43.00	-1	13,365	-0.01%
2020/07/10	2	42.58	0	0.00	42.40	2	13,490	0.01%
2020/07/09	1	42.95	11	43.55	42.80	-10	13,702	-0.07%
2020/07/08	6	43.27	5	43.25	43.10	1	13,617	0.01%
2020/07/07	10	43.30	10	43.15	43.30	0	13,722	0.00%
2020/07/03	0	0.00	1	42.45	42.80	-1	13,867	-0.01%
2020/07/02	1	42.25	1	42.35	42.10	0	14,007	0.00%
2020/07/01	6	42.09	2	42.10	42.30	4	14,311	0.03%
2020/06/30	22	43.81	1	43.85	43.90	21	14,307	0.15%
2020/06/29	10	43.65	5	43.72	43.80	5	14,241	0.04%
2020/06/24	1	44.15	1	44.25	44.15	0	14,247	0.00%
2020/06/23	0	0.00	3	43.98	44.00	-3	14,476	-0.02%
2020/06/22	0	0.00	6	43.54	43.60	-6	14,552	-0.04%
2020/06/19	3	43.98	0	0.00	43.60	3	14,773	0.02%
2020/06/18	1	43.85	1	43.45	43.85	0	14,934	0.00%
2020/06/17	6	43.97	1	44.10	44.30	5	15,019	0.03%
2020/06/16	0	0.00	1	44.10	44.10	-1	15,493	-0.01%
2020/06/12	0	0.00	1	42.75	43.25	-1	16,407	-0.01%
2020/06/11	8	44.68	3	44.95	43.60	5	16,848	0.03%
2020/06/10	1	44.55	0	0.00	44.60	1	17,044	0.01%
2020/06/09	0	0.00	6	44.10	44.00	-6	17,833	-0.03%
2020/06/08	0	0.00	1	43.85	43.85	-1	18,181	-0.01%
2020/06/05	1	43.55	0	0.00	43.50	1	18,324	0.01%
2020/06/02	2	42.90	0	0.00	42.95	2	18,957	0.01%
2020/06/01	0	0.00	1	42.85	42.50	-1	18,967	-0.01%
2020/05/29	1	41.85	2	42.00	42.40	-1	18,961	-0.01%
2020/05/28	0	0.00	2	42.00	42.05	-2	18,742	-0.01%
2020/05/22	1	42.10	0	0.00	41.70	1	18,881	0.01%
2020/05/19	1	42.00	0	0.00	42.00	1	18,690	0.01%
2020/05/15	1	41.10	0	0.00	41.15	1	18,430	0.01%
2020/05/14	1	40.75	0	0.00	40.55	1	18,263	0.01%
2020/05/13	1	41.05	5	40.85	40.95	-4	18,156	-0.02%
2020/05/08	2	40.70	0	0.00	40.65	2	18,241	0.01%
2020/05/04	0	0.00	10	40.80	40.75	-10	18,411	-0.05%
2020/04/30	10	42.30	10	42.01	42.30	0	18,225	0.00%
2020/04/29	5	41.05	0	0.00	41.05	5	18,188	0.03%
2020/04/27	2	40.15	0	0.00	40.10	2	18,723	0.01%
2020/04/21	1	39.00	1	39.95	39.00	0	18,670	0.00%
2020/04/20	1	40.20	0	0.00	40.10	1	18,566	0.01%
2020/04/16	1	40.30	1	40.30	40.20	0	18,482	0.00%
2020/04/15	2	40.90	1	40.80	41.05	1	18,295	0.01%
2020/04/14	2	40.68	2	40.00	40.65	0	18,190	0.00%
2020/04/13	1	39.70	0	0.00	39.50	1	18,003	0.01%
2020/04/10	4	39.18	0	0.00	39.20	4	17,881	0.02%
2020/04/06	1	37.25	0	0.00	37.30	1	17,181	0.01%
2020/03/31	0	0.00	2	37.50	37.55	-2	16,767	-0.01%
2020/03/30	2	37.70	1	37.70	37.90	1	16,494	0.01%
2020/03/26	0	0.00	1	37.40	37.30	-1	16,114	-0.01%
2020/03/24	2	37.00	0	0.00	36.25	2	15,922	0.01%
2020/03/23	0	0.00	2	36.13	36.00	-2	15,817	-0.01%
2020/03/20	27	36.01	20	36.05	37.50	7	15,842	0.04%
2020/03/19	7	35.32	15	35.72	34.85	-8	15,428	-0.05%
2020/03/18	14	37.06	0	0.00	36.85	14	15,332	0.09%
2020/03/17	1	37.50	0	0.00	37.35	1	15,127	0.01%
2020/03/16	1	38.55	3	38.25	38.05	-2	14,810	-0.01%
2020/03/13	14	37.70	9	38.34	39.65	5	14,425	0.03%
2020/03/12	6	41.37	0	0.00	40.50	6	13,472	0.04%
2020/03/11	1	42.35	0	0.00	42.15	1	13,056	0.01%
2020/03/10	1	42.20	0	0.00	42.35	1	13,022	0.01%
2020/03/09	15	42.47	0	0.00	42.35	15	12,848	0.12%
2020/03/06	3	44.40	0	0.00	44.20	3	12,372	0.02%
2020/03/05	0	0.00	3	45.20	45.15	-3	12,347	-0.02%
2020/03/04	0	0.00	1	44.45	44.45	-1	12,451	-0.01%
2020/03/02	1	44.00	1	43.90	43.95	0	12,678	0.00%
2020/02/27	1	44.45	0	0.00	44.45	1	13,147	0.01%
2020/02/26	23	44.32	1	44.85	44.70	22	13,411	0.16%
2020/02/25	1	44.50	1	44.95	44.95	0	13,301	0.00%
2020/02/24	3	45.08	19	45.08	45.00	-16	13,338	-0.12%
2020/02/21	3	45.65	11	45.81	45.70	-8	13,244	-0.06%
2020/02/20	1	45.95	5	46.25	46.10	-4	13,321	-0.03%
2020/02/19	5	45.90	1	46.20	46.35	4	13,295	0.03%
2020/02/17	1	45.70	24	45.78	45.95	-23	13,316	-0.17%
2020/02/13	8	46.05	0	0.00	46.05	8	13,428	0.06%
2020/02/12	27	46.44	0	0.00	46.35	27	13,455	0.20%
2020/02/11	19	45.95	0	0.00	46.00	19	13,347	0.14%
2020/02/06	0	0.00	1	45.55	46.00	-1	14,017	-0.01%
2020/01/31	0	0.00	40	44.98	45.05	-40	13,806	-0.29%
2020/01/30	1	45.20	0	0.00	45.00	1	13,719	0.01%
2020/01/08	1	46.10	0	0.00	45.80	1	12,623	0.01%
2020/01/06	0	0.00	1	46.30	46.40	-1	12,563	-0.01%
2019/12/27	1	46.45	0	0.00	46.75	1	12,512	0.01%
2019/12/26	1	46.45	4	46.46	46.50	-3	12,435	-0.02%
2019/12/19	2	46.65	0	0.00	46.75	2	12,514	0.02%
2019/12/18	1	46.50	0	0.00	46.75	1	12,459	0.01%
2019/12/13	0	0.00	3	46.98	47.15	-3	12,136	-0.02%
2019/12/12	1	46.00	0	0.00	46.05	1	11,685	0.01%
2019/12/11	0	0.00	4	46.05	45.95	-4	11,598	-0.03%
2019/12/09	1	45.40	0	0.00	45.45	1	11,404	0.01%
2019/12/06	0	0.00	3	45.50	45.45	-3	11,572	-0.03%
2019/12/05	0	0.00	15	45.29	45.50	-15	11,663	-0.13%
2019/12/04	2	44.65	0	0.00	44.80	2	11,452	0.02%
2019/12/03	4	44.75	0	0.00	44.90	4	11,512	0.03%
2019/12/02	2	44.70	0	0.00	44.80	2	11,513	0.02%
2019/11/29	5	44.93	0	0.00	44.80	5	11,431	0.04%
2019/11/28	6	45.39	0	0.00	45.40	6	11,208	0.05%
2019/11/27	2	45.78	0	0.00	45.85	2	11,107	0.02%
2019/11/25	0	0.00	3	45.85	46.10	-3	10,286	-0.03%
2019/11/21	1	44.95	5	45.05	45.05	-4	10,041	-0.04%
2019/11/18	1	45.25	10	45.40	45.60	-9	9,831	-0.09%
2019/11/15	2	45.05	5	45.40	45.30	-3	9,898	-0.03%
2019/11/14	3	45.12	0	0.00	45.10	3	9,986	0.03%
2019/11/12	2	45.40	10	45.71	45.55	-8	10,259	-0.08%
2019/11/11	16	45.29	1	45.35	45.20	15	10,222	0.15%
2019/11/08	1	45.35	10	45.50	45.60	-9	10,236	-0.09%
2019/11/07	5	45.70	4	46.01	45.50	1	10,148	0.01%
2019/11/06	25	45.82	10	45.84	45.85	15	9,873	0.15%
2019/11/05	1	44.95	0.2	44.95	44.95	0.8	9,380	0.01%
2019/11/04	2	44.65	4.1	44.87	44.95	-2.1	9,414	-0.02%
2019/11/01	1	44.50	0	0.00	44.55	1	9,445	0.01%
2019/10/31	2	44.65	2	45.00	44.55	0	9,553	0.00%
2019/10/22	2	45.40	0	0.00	45.50	2	9,502	0.02%
2019/10/17	0	0.00	1	45.25	45.30	-1	9,504	-0.01%
2019/10/03	1	44.00	1	44.20	44.10	0	9,476	0.00%
2019/10/01	0	0.00	0.7	44.90	45.00	-0.7	9,586	-0.01%
2019/09/24	0	0.00	1	44.75	45.00	-1	10,405	-0.01%
2019/09/19	1	45.20	0	0.00	45.20	1	10,757	0.01%
2019/09/17	0	0.00	1	45.20	45.55	-1	10,693	-0.01%
2019/09/16	5	45.30	3	45.20	45.30	2	10,762	0.02%
2019/09/12	0	0.00	1	45.05	45.00	-1	10,726	-0.01%
2019/09/10	1	45.05	2	44.98	44.90	-1	10,813	-0.01%
2019/09/09	0	0.00	3	44.30	44.55	-3	10,670	-0.03%
2019/09/06	0	0.00	7	44.00	44.00	-7	10,567	-0.07%
2019/09/04	0	0.00	15	43.30	43.45	-15	10,519	-0.14%
2019/09/02	1	43.55	0	0.00	43.50	1	10,671	0.01%
2019/08/27	0	0.00	1	43.50	43.50	-1	10,851	-0.01%
2019/08/23	0	0.00	11	43.23	43.10	-11	10,801	-0.10%
2019/08/22	0.1	43.10	0	0.00	43.10	0.1	10,813	0.00%
2019/08/21	0	0.00	73	43.00	42.90	-73	11,145	-0.65%
2019/08/20	27	43.03	0	0.00	42.90	27	11,111	0.24%
2019/08/19	20	43.23	1	43.45	43.35	19	11,128	0.17%
2019/08/16	40	41.90	1	43.25	43.15	39	11,048	0.35%
2019/08/14	11	42.41	0	0.00	42.05	11	11,055	0.10%
2019/08/13	1	42.30	1	42.35	42.30	0	11,116	0.00%
2019/08/07	1	41.70	0	0.00	41.65	1	11,618	0.01%
2019/08/06	3	41.37	0	0.00	41.70	3	11,901	0.03%
2019/08/05	2	42.00	0	0.00	42.00	2	11,942	0.02%
2019/08/02	1	42.35	7	42.36	42.35	-6	11,942	-0.05%
2019/08/01	1	42.85	0	0.00	42.90	1	12,024	0.01%
2019/07/31	1	43.15	6	43.25	43.20	-5	12,042	-0.04%
2019/07/30	2	43.50	10	43.60	43.50	-8	11,991	-0.07%
2019/07/29	0.1	43.55	0	0.00	43.55	0.1	12,158	0.00%
2019/07/25	15	43.65	0	0.00	43.90	15	12,432	0.12%
2019/07/24	1	43.65	2	43.50	43.45	-1	12,543	-0.01%
2019/07/22	1	43.70	0	0.00	43.60	1	12,563	0.01%
2019/07/18	0	0.00	2	43.45	43.45	-2	12,590	-0.02%
2019/07/17	21	43.60	0	0.00	43.50	21	12,580	0.17%
2019/07/12	0	0.00	10	43.95	43.95	-10	12,723	-0.08%
2019/07/05	14	44.25	4	44.23	44.30	10	13,178	0.08%
2019/07/04	36	44.39	5	44.30	44.35	31	13,236	0.23%
2019/07/03	5	46.05	4	46.03	46.10	1	13,177	0.01%
2019/07/02	0	0.00	2	46.30	46.25	-2	13,031	-0.02%
2019/07/01	0.1	46.25	3	46.27	46.25	-2.9	12,781	-0.02%
2019/06/28	1	46.15	34	45.88	45.85	-33	12,611	-0.26%
2019/06/27	10	45.95	20	45.97	45.80	-10	12,572	-0.08%
2019/06/26	0.1	45.30	1	45.35	45.40	-0.9	12,505	-0.01%
2019/06/24	10	44.90	0	0.00	44.90	10	12,607	0.08%
2019/06/21	1	44.45	0	0.00	44.45	1	12,633	0.01%
2019/06/20	1	44.70	0	0.00	44.65	1	12,612	0.01%
2019/06/12	5	44.00	0	0.00	44.35	5	13,250	0.04%
2019/06/11	9	44.16	5	44.15	44.45	4	13,372	0.03%
2019/06/10	0	0.00	3	43.88	44.15	-3	13,370	-0.02%
2019/06/05	3	43.25	4	43.45	43.10	-1	13,478	-0.01%
2019/06/04	1	43.65	0	0.00	43.90	1	13,470	0.01%
2019/05/31	1	43.10	0	0.00	43.25	1	13,432	0.01%
2019/05/28	10	42.50	0	0.00	42.30	10	13,740	0.07%
2019/05/27	0	0.00	1	42.30	42.30	-1	13,665	-0.01%
2019/05/22	0	0.00	5	42.60	42.50	-5	13,835	-0.04%
2019/05/21	0	0.00	85	42.71	43.05	-85	13,864	-0.61%
2019/05/20	1	42.15	1	41.95	41.90	0	13,733	0.00%
2019/05/17	0	0.00	2	41.70	41.90	-2	13,636	-0.01%
2019/05/16	4	42.53	0	0.00	42.00	4	13,498	0.03%
2019/05/15	3	43.32	0	0.00	43.25	3	13,362	0.02%
2019/05/14	3	43.15	2	43.28	43.15	1	13,373	0.01%
2019/05/13	1	44.10	0	0.00	43.80	1	13,270	0.01%
2019/05/10	1	44.90	0	0.00	44.60	1	13,345	0.01%
2019/05/09	4	44.70	39	44.70	44.60	-35	13,436	-0.26%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/07	21	45.59	0	0.00	45.40	21	13,491	0.16%
2019/05/02	30	46.35	31	46.01	46.40	-1	13,506	-0.01%
2019/04/25	1	45.20	0	0.00	45.20	1	13,629	0.01%
2019/04/23	0	0.00	1	45.35	45.35	-1	14,182	-0.01%
2019/04/22	0	0.00	1	45.25	45.25	-1	14,494	-0.01%
2019/04/18	3	44.72	0	0.00	45.00	3	14,768	0.02%
2019/04/15	0	0.00	10	45.70	45.70	-10	14,346	-0.07%
2019/04/11	0	0.00	10	45.50	45.55	-10	14,325	-0.07%
2019/04/08	0	0.00	1	45.50	45.35	-1	14,074	-0.01%
2019/03/29	0	0.00	5	46.00	46.00	-5	13,562	-0.04%
2019/03/27	1.1	45.00	1	45.05	44.95	0.1	13,331	0.00%
2019/03/25	1	45.60	1	45.55	45.55	0	13,349	0.00%
2019/03/22	0	0.00	1	47.00	46.40	-1	13,166	-0.01%
2019/03/21	0.5	46.90	0	0.00	46.90	0.5	13,054	0.00%
2019/03/20	2	46.85	0	0.00	47.15	2	13,050	0.02%
2019/03/19	0	0.00	1	46.95	46.95	-1	12,850	-0.01%
2019/03/18	2	45.90	4	45.90	46.00	-2	12,664	-0.02%
2019/03/14	0	0.00	2	45.48	45.25	-2	12,452	-0.02%
2019/03/12	1	45.10	0	0.00	45.00	1	12,423	0.01%
2019/03/11	2	44.53	0	0.00	44.50	2	12,436	0.02%
2019/03/08	3	44.68	0	0.00	44.70	3	12,490	0.02%
2019/03/07	0	0.00	1	45.05	45.10	-1	12,623	-0.01%
2019/03/04	2	45.05	0	0.00	45.15	2	12,921	0.02%
2019/02/27	10	45.60	0	0.00	45.50	10	12,758	0.08%
2019/02/25	1	45.15	0	0.00	45.30	1	12,239	0.01%
2019/02/22	2	44.98	10	45.05	45.00	-8	12,147	-0.07%
2019/02/21	0	0.00	6	45.00	45.10	-6	12,083	-0.05%
2019/02/20	0	0.00	4	45.08	45.05	-4	12,003	-0.03%
2019/02/19	10	44.85	4	44.88	44.85	6	11,846	0.05%
2019/02/18	0	0.00	22	44.75	44.75	-22	11,801	-0.19%
2019/02/15	4	44.45	0	0.00	44.40	4	11,767	0.03%
2019/02/14	11	44.57	0	0.00	44.50	11	11,660	0.09%
2019/02/11	1	44.15	0	0.00	44.15	1	11,317	0.01%
2019/01/29	5	44.75	0	0.00	44.75	5	11,121	0.04%
2019/01/28	2	44.55	10	44.50	44.60	-8	10,954	-0.07%
2019/01/25	13	44.02	0	0.00	44.00	13	10,827	0.12%
2019/01/24	12	44.15	0	0.00	44.05	12	10,643	0.11%
2019/01/23	10	44.30	0	0.00	44.30	10	10,634	0.09%
2019/01/22	1	44.30	0	0.00	44.25	1	10,710	0.01%
2019/01/21	5	44.15	0	0.00	44.30	5	10,736	0.05%
2019/01/18	0	0.00	0.3	44.30	44.15	-0.3	10,904	0.00%
2019/01/17	8	44.01	0	0.00	44.05	8	11,002	0.07%
2019/01/16	7	44.16	0	0.00	44.00	7	10,922	0.06%
2019/01/11	11	46.32	10	45.85	45.95	1	10,140	0.01%
2019/01/03	0	0.00	2	45.80	45.80	-2	10,903	-0.02%
2018/12/27	1	46.85	0	0.00	46.95	1	11,424	0.01%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/21	0.2	47.30	0	0.00	47.30	0.2	12,410	0.00%
2018/12/20	0	0.00	4	47.06	47.05	-4	12,555	-0.03%
2018/12/18	1	47.25	10	47.20	47.05	-9	12,666	-0.07%
2018/12/11	3	47.25	0	0.00	47.25	3	13,061	0.02%
2018/12/10	2	47.45	0	0.00	47.50	2	12,977	0.02%
2018/12/07	1	47.95	0	0.00	48.00	1	12,947	0.01%
2018/12/05	30	48.50	0	0.00	48.35	30	12,874	0.23%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/12/03	0	0.00	30	49.30	49.15	-30	12,840	-0.23%
2018/11/30	2	48.80	1	48.85	48.80	1	12,724	0.01%
2018/11/29	2	48.75	1	49.20	48.60	1	12,537	0.01%
2018/11/28	31	48.86	1	49.05	48.85	30	12,400	0.24%
2018/11/27	1	49.25	1	49.90	49.10	0	12,281	0.00%
2018/11/26	1	49.95	1	50.60	49.90	0	12,278	0.00%
2018/11/23	1	50.20	5	50.20	50.10	-4	12,218	-0.03%
2018/11/20	30	51.00	0	0.00	50.50	30	12,327	0.24%
2018/11/19	0	0.00	33	51.50	51.50	-33	12,437	-0.27%
2018/11/15	2	50.90	0	0.00	51.10	2	12,432	0.02%
2018/11/14	0	0.00	1	51.00	51.20	-1	12,470	-0.01%
2018/11/09	0	0.00	3	51.10	51.10	-3	12,793	-0.02%
2018/11/08	0	0.00	31	50.61	50.90	-31	12,772	-0.24%
2018/11/02	0	0.00	2	48.20	48.90	-2	12,682	-0.02%
2018/11/01	0	0.00	30	48.45	48.30	-30	12,704	-0.24%
2018/10/31	30	47.90	0	0.00	48.45	30	12,664	0.24%
2018/10/30	0	0.00	3	47.50	47.50	-3	12,580	-0.02%
2018/10/29	0.5	47.00	0	0.00	46.90	0.5	12,550	0.00%
2018/10/23	31	49.70	0	0.00	49.55	31	12,184	0.25%
2018/10/22	5	50.20	0	0.00	50.00	5	12,160	0.04%
2018/10/19	0	0.00	15	50.13	50.20	-15	12,270	-0.12%
2018/10/16	6	49.58	0	0.00	49.70	6	12,337	0.05%
2018/10/15	0	0.00	1	50.00	49.95	-1	12,269	-0.01%
2018/10/12	1	49.15	1	49.65	50.10	0	12,013	0.00%
2018/10/11	31	50.00	10	49.95	49.65	21	11,865	0.18%
2018/10/08	10	51.30	1	50.90	51.60	9	11,184	0.08%
2018/10/05	2	50.60	22	50.82	50.90	-20	11,086	-0.18%
2018/10/04	26	51.62	1	51.30	51.60	25	10,810	0.23%
2018/10/02	1	52.20	0	0.00	52.10	1	10,636	0.01%
2018/09/28	0	0.00	2	51.70	51.80	-2	10,484	-0.02%
2018/09/27	2	51.30	1	51.60	51.90	1	10,330	0.01%
2018/09/26	0.3	51.00	0	0.00	51.00	0.3	10,162	0.00%
2018/09/25	18	51.29	13	51.30	51.10	5	10,326	0.05%
2018/09/21	1	51.20	37	51.25	51.10	-36	10,288	-0.35%
2018/09/20	9	50.50	0	0.00	50.40	9	9,862	0.09%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/14	10	50.00	0	0.00	50.10	10	10,481	0.10%
2018/09/13	0	0.00	30	50.00	49.90	-30	10,634	-0.28%
2018/09/10	1	49.40	0	0.00	49.40	1	11,238	0.01%
2018/09/07	30	49.50	9	49.80	49.50	21	11,443	0.18%
2018/08/31	0	0.00	10	50.90	50.90	-10	11,622	-0.09%
2018/08/27	20	50.41	30	50.30	50.70	-10	11,774	-0.08%
2018/08/24	30	49.80	0	0.00	49.85	30	11,640	0.26%
2018/08/23	10	50.00	0	0.00	50.10	10	11,918	0.08%
2018/08/10	2	50.90	0	0.00	50.90	2	12,319	0.02%
2018/08/06	1	50.50	0	0.00	50.40	1	12,831	0.01%
2018/07/18	0	0.00	0.1	50.80	50.80	-0.1	13,137	0.00%
2018/07/13	0	0.00	5	50.90	51.00	-5	13,230	-0.04%
2018/07/12	1	50.40	0	0.00	50.70	1	13,283	0.01%
2018/07/11	0	0.00	9	49.95	50.30	-9	13,360	-0.07%
2018/07/10	1	50.00	0	0.00	50.50	1	13,348	0.01%
2018/07/09	0	0.00	1.2	50.02	50.10	-1.2	13,363	-0.01%
2018/07/06	9	49.30	2	49.60	49.45	7	13,375	0.05%
2018/07/05	5	49.45	3	49.75	49.80	2	13,409	0.01%
2018/07/03	3	50.13	10	49.85	50.00	-7	13,638	-0.05%
2018/07/02	30	50.80	10	50.70	50.30	20	13,535	0.15%
2018/06/26	1.1	51.00	0	0.00	50.90	1.1	13,056	0.01%
2018/06/19	0	0.00	0	53.00	53.00	0	12,672	0.00%
2018/06/12	0	0.00	2	53.70	53.50	-2	12,349	-0.02%
2018/06/08	1	53.70	0	0.00	53.80	1	12,317	0.01%
2018/06/07	1	53.80	0	0.00	54.00	1	12,354	0.01%
2018/06/04	1	52.80	3	52.63	52.80	-2	12,333	-0.02%
2018/06/01	17	51.70	0	0.00	51.80	17	12,348	0.14%
2018/05/30	12	51.53	0	0.00	51.20	12	12,242	0.10%
2018/05/29	0	0.00	0.1	52.70	52.80	-0.1	12,296	0.00%
2018/05/24	0	0.00	1	53.50	53.50	-1	12,646	-0.01%
2018/05/23	1	52.70	11	53.12	53.30	-10	12,693	-0.08%
2018/05/22	0	0.00	1	53.40	53.70	-1	12,665	-0.01%
2018/05/21	5	53.20	2	53.00	53.20	3	12,638	0.02%
2018/05/18	0	0.00	1	52.90	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	1	52.40	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	2	52.00	52.20	-2	12,388	-0.02%
2018/05/15	1	51.20	0	0.00	51.20	1	12,430	0.01%
2018/05/14	0	0.00	9	51.70	51.80	-9	12,756	-0.07%
2018/05/11	29	51.60	4	51.48	51.80	25	12,840	0.19%
2018/05/08	30	50.20	32	50.70	50.70	-2	12,895	-0.02%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/04/27	0	0.00	1	50.60	50.80	-1	13,174	-0.01%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	0	0.00	3	50.13	50.30	-3	13,266	-0.02%
2018/04/24	0	0.00	2	50.20	50.20	-2	13,388	-0.01%
2018/04/23	1	50.10	3	50.20	50.20	-2	13,527	-0.01%
2018/04/20	1	50.10	0	0.00	50.40	1	13,801	0.01%
2018/04/19	0	0.00	30	50.50	50.60	-30	14,009	-0.21%
2018/04/18	1	50.30	0	0.00	50.00	1	14,012	0.01%
2018/04/17	31.1	50.00	0	0.00	49.95	31.1	14,128	0.22%
2018/04/13	0	0.00	1	51.20	51.20	-1	14,345	-0.01%
2018/04/10	2	50.70	60	50.85	51.00	-58	14,659	-0.40%
2018/04/09	0	0.00	1	50.00	50.30	-1	14,670	-0.01%
2018/04/03	2	49.90	0	0.00	49.90	2	14,590	0.01%
2018/04/02	0	0.00	2	50.20	50.10	-2	14,519	-0.01%
2018/03/31	0	0.00	4	50.20	50.20	-4	14,579	-0.03%
2018/03/30	0	0.00	7	50.10	50.10	-7	14,685	-0.05%
2018/03/29	5	50.18	0	0.00	50.10	5	14,706	0.03%
2018/03/27	0	0.00	4	50.70	50.70	-4	14,619	-0.03%
2018/03/26	0	0.00	1	50.20	50.40	-1	14,557	-0.01%
2018/03/23	67	50.26	0	0.00	50.30	67	14,657	0.46%
2018/03/22	0	0.00	6	51.92	51.80	-6	14,418	-0.04%
2018/03/21	0	0.00	3	51.63	51.50	-3	14,331	-0.02%
2018/03/16	32	50.83	31	51.31	51.70	1	14,383	0.01%
2018/03/14	1	51.20	0	0.00	51.60	1	14,138	0.01%
2018/03/12	5	51.60	60	51.60	51.80	-55	14,194	-0.39%
2018/03/08	0	0.00	1	50.60	50.40	-1	14,429	-0.01%
2018/03/06	1	50.30	1	50.70	50.30	0	15,322	0.00%
2018/03/05	30.2	50.40	1	50.40	50.10	29.2	15,600	0.19%
2018/03/02	32	51.00	0	0.00	50.80	32	15,494	0.21%
2018/02/23	0	0.00	10	52.05	52.30	-10	15,567	-0.06%
2018/02/09	0	0.00	3	50.57	50.20	-3	16,786	-0.02%
2018/02/08	0	0.00	3	50.77	50.60	-3	16,607	-0.02%
2018/02/07	4	50.53	7	50.53	50.20	-3	16,574	-0.02%
2018/02/06	5	49.25	5	49.50	49.20	0	16,301	0.00%
2018/02/05	3.1	52.01	10	52.00	52.10	-6.9	15,858	-0.04%
2018/02/02	6	53.20	0	0.00	53.40	6	15,666	0.04%
2018/02/01	5	53.80	2	54.20	54.00	3	15,579	0.02%
2018/01/31	0	0.00	5	53.76	54.20	-5	15,496	-0.03%
2018/01/30	2	53.40	0	0.00	53.10	2	15,396	0.01%
2018/01/29	5	53.80	1	53.60	54.00	4	15,380	0.03%
2018/01/26	0	0.00	1	53.20	53.20	-1	15,407	-0.01%
2018/01/24	0.2	52.80	0	0.00	52.80	0.2	15,373	0.00%
2018/01/22	0.1	53.90	0	0.00	54.10	0.1	15,357	0.00%
2018/01/16	0	0.00	4	54.83	54.80	-4	14,907	-0.03%
2018/01/15	4	54.10	9	53.76	54.10	-5	14,546	-0.03%
2018/01/12	0	0.00	5	53.10	53.20	-5	14,299	-0.03%
2018/01/11	0	0.00	2	52.90	53.00	-2	14,227	-0.01%
2018/01/08	0	0.00	1	52.50	52.50	-1	13,984	-0.01%
2018/01/05	0	0.00	4	52.28	52.20	-4	13,900	-0.03%
2018/01/04	0	0.00	6	51.87	51.90	-6	13,779	-0.04%
2018/01/03	0	0.00	0.8	51.40	51.50	-0.8	13,865	-0.01%