富邦金 (2881)-永興-台中券商分點個股進出

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
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－永興-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永興-台中券商分點個股進出
永興-台中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
2024/05/13	1	71.20	0	0.00	71.50	1	15,535	0.01%
2024/05/10	3.3	70.77	8.2	71.56	71.80	-4.9	15,359	-0.03%
2024/05/09	0	0.00	5.1	70.50	69.90	-5.1	14,925	-0.03%
2024/05/07	0	0.00	1	69.80	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	5.4	70.00	70.00	-5.4	14,722	-0.04%
2024/04/26	7	67.51	6	67.80	67.60	1	14,280	0.01%
2024/04/25	2	66.30	0	0.00	66.40	2	14,183	0.01%
2024/04/22	4	65.75	1	66.00	66.20	3	14,818	0.02%
2024/04/19	4	64.50	0	0.00	65.00	4	14,682	0.03%
2024/04/17	1	66.30	0	0.00	66.00	1	14,158	0.01%
2024/04/16	10.9	66.13	11	66.07	65.70	-0.1	14,009	0.00%
2024/04/15	2	67.50	0	0.00	67.40	2	13,715	0.01%
2024/04/12	5.3	68.00	0	0.00	67.80	5.3	13,827	0.04%
2024/04/11	8	68.21	0	0.00	68.40	8	13,737	0.06%
2024/04/09	0	0.00	1	69.80	70.00	-1	13,590	-0.01%
2024/04/02	3	69.27	0	0.00	69.50	3	13,362	0.02%
2024/03/27	0.5	69.50	21.8	69.60	69.80	-21.3	13,244	-0.16%
2024/03/26	0	0.00	1	69.40	69.60	-1	13,283	-0.01%
2024/03/25	3	69.03	0	0.00	69.00	3	13,373	0.02%
2024/03/22	17.5	69.65	0	0.00	69.60	17.5	13,255	0.13%
2024/03/21	0	0.00	1	70.70	70.70	-1	13,122	-0.01%
2024/03/19	2	70.00	8	70.00	69.80	-6	13,945	-0.04%
2024/03/15	11	69.40	0	0.00	69.60	11	13,747	0.08%
2024/03/13	2	69.40	0	0.00	69.90	2	13,016	0.02%
2024/03/12	1	69.80	0	0.00	69.70	1	13,025	0.01%
2024/03/11	5	69.32	0	0.00	69.20	5	12,911	0.04%
2024/03/08	1	68.60	1	68.70	69.20	0	12,838	0.00%
2024/03/07	0	0.00	0.1	68.10	68.10	-0.1	12,575	0.00%
2024/03/06	0	0.00	1.3	67.40	67.30	-1.3	12,463	-0.01%
2024/03/05	1	67.30	0.3	67.20	67.30	0.7	12,754	0.01%
2024/02/29	0	0.00	1	68.00	68.00	-1	12,846	-0.01%
2024/02/26	3	66.60	38.1	66.90	66.90	-35.1	12,529	-0.28%
2024/02/23	3	66.70	6	66.68	66.60	-3	12,538	-0.02%
2024/02/22	3	66.20	0.8	66.40	66.50	2.2	12,925	0.02%
2024/02/21	6	66.13	0	0.00	66.30	6	13,007	0.05%
2024/02/19	6	65.90	0	0.00	66.10	6	13,089	0.05%
2024/02/16	0.5	65.30	2	65.80	65.90	-1.5	13,316	-0.01%
2024/02/15	0	0.00	1	65.60	65.30	-1	13,218	-0.01%
2024/02/05	0	0.00	1	64.90	64.70	-1	12,987	-0.01%
2024/01/30	0	0.00	0.1	64.70	64.30	-0.1	12,664	0.00%
2024/01/29	0	0.00	1	64.80	64.80	-1	12,620	-0.01%
2024/01/26	0	0.00	7.3	64.71	64.80	-7.3	12,633	-0.06%
2024/01/24	0	0.00	3	64.17	64.40	-3	12,680	-0.02%
2024/01/23	0	0.00	0.6	63.70	63.90	-0.6	12,652	0.00%
2024/01/19	0.4	63.10	0	0.00	63.00	0.4	12,624	0.00%
2024/01/18	7	62.04	0	0.00	62.30	7	12,575	0.06%
2024/01/17	2.2	62.55	0	0.00	62.30	2.2	12,378	0.02%
2024/01/16	1	63.20	0	0.00	63.20	1	12,011	0.01%
2024/01/15	0.4	64.40	0	0.00	64.10	0.4	11,979	0.00%
2024/01/08	0	0.00	3	64.50	64.10	-3	12,707	-0.02%
2023/12/28	0.2	64.50	0	64.70	64.90	0.2	12,834	0.00%
2023/12/27	0	0.00	2	64.50	64.60	-2	12,812	-0.02%
2023/12/25	1.9	63.60	0	0.00	63.70	1.9	12,845	0.01%
2023/12/22	1	63.40	0	0.00	63.50	1	12,920	0.01%
2023/12/20	1	63.60	0	0.00	63.60	1	13,042	0.01%
2023/12/19	1	63.80	0	0.00	63.90	1	13,026	0.01%
2023/12/18	5	64.30	1	64.40	64.50	4	13,092	0.03%
2023/12/15	0	0.00	6.1	65.06	65.10	-6.1	13,080	-0.05%
2023/12/14	3	64.60	7.3	64.98	65.20	-4.3	12,662	-0.03%
2023/12/12	4	62.80	0	0.00	63.10	4	11,987	0.03%
2023/12/08	0.2	63.20	0	0.00	63.20	0.2	11,956	0.00%
2023/12/05	0	0.00	1	63.90	64.10	-1	11,639	-0.01%
2023/12/04	1	64.30	0	0.00	64.40	1	11,562	0.01%
2023/12/01	2	63.70	0	0.00	63.80	2	11,614	0.02%
2023/11/27	2	63.55	1	64.60	63.50	1	11,505	0.01%
2023/11/24	0	0.00	1	64.00	63.90	-1	11,496	-0.01%
2023/11/21	0	0.00	10.2	64.43	64.90	-10.2	11,556	-0.09%
2023/11/20	0	0.00	2	63.30	63.50	-2	11,121	-0.02%
2023/11/17	1	63.10	1	63.20	63.20	0	11,019	0.00%
2023/11/16	0	0.00	1	62.90	62.90	-1	10,907	-0.01%
2023/11/15	0	0.00	3	62.40	62.70	-3	10,849	-0.03%
2023/11/10	0	0.00	1	61.50	61.50	-1	10,782	-0.01%
2023/11/08	0	0.00	0.1	61.50	61.70	-0.1	11,345	0.00%
2023/11/03	0	0.00	1	61.20	61.30	-1	11,525	-0.01%
2023/10/31	0.2	60.10	1	60.00	60.10	-0.8	11,596	-0.01%
2023/10/30	6	59.78	0	0.00	59.80	6	11,953	0.05%
2023/10/26	1	59.70	0	0.00	59.60	1	12,483	0.01%
2023/10/25	5	60.30	0	0.00	60.00	5	12,502	0.04%
2023/10/24	1	59.80	0	0.00	59.90	1	12,831	0.01%
2023/10/23	1	59.80	0	0.00	59.90	1	12,972	0.01%
2023/10/20	2	59.80	37.8	59.33	60.70	-35.8	12,837	-0.28%
2023/10/18	0.1	61.10	1	61.00	61.40	-0.9	12,692	-0.01%
2023/10/17	0	0.00	1.4	61.12	61.30	-1.4	12,598	-0.01%
2023/10/13	2	60.80	0	0.00	60.90	2	13,435	0.01%
2023/10/12	1	61.10	0	0.00	61.70	1	13,830	0.01%
2023/10/11	1	61.60	1	61.50	61.60	0	13,883	0.00%
2023/10/05	3	60.00	0	0.00	60.50	3	14,091	0.02%
2023/10/04	4.1	59.83	0.7	59.90	59.70	3.4	14,204	0.02%
2023/09/27	0	0.00	6	60.30	60.60	-6	14,373	-0.04%
2023/09/26	2	60.70	0	0.00	60.60	2	14,355	0.01%
2023/09/25	1	61.20	1	61.20	61.30	0	14,201	0.00%
2023/09/22	6.2	61.20	0	0.00	61.00	6.2	14,276	0.04%
2023/09/20	3	61.93	0	0.00	62.10	3	14,145	0.02%
2023/09/18	0	0.00	1	62.60	62.80	-1	14,238	-0.01%
2023/09/14	0	0.00	2	62.90	62.90	-2	14,131	-0.01%
2023/09/13	0	0.00	1	62.40	62.40	-1	14,265	-0.01%
2023/09/12	10	62.10	1.2	61.85	62.10	8.8	14,457	0.06%
2023/09/08	2	61.80	0	0.00	61.80	2	14,636	0.01%
2023/09/07	2	61.25	0	0.00	61.20	2	14,888	0.01%
2023/09/06	4.1	61.49	0	0.00	61.40	4.1	14,932	0.03%
2023/09/05	1.8	61.94	1	62.00	61.80	0.8	14,867	0.01%
2023/09/04	0.2	62.50	2	62.20	62.20	-1.8	15,154	-0.01%
2023/09/01	0	0.00	4	64.60	64.80	-4	15,252	-0.03%
2023/08/29	0	64.20	2	64.20	64.40	-2	15,360	-0.01%
2023/08/28	0	0.00	2	63.70	64.10	-2	15,470	-0.01%
2023/08/25	0	0.00	2	63.40	62.80	-2	15,792	-0.01%
2023/08/24	0	0.00	1	63.20	63.30	-1	15,792	-0.01%
2023/08/22	0	0.00	1	62.70	62.80	-1	15,989	-0.01%
2023/08/21	0.3	63.20	0	0.00	63.10	0.3	16,090	0.00%
2023/08/17	2	61.70	1	62.50	62.50	1	16,188	0.01%
2023/08/16	2	62.50	0	0.00	62.50	2	16,093	0.01%
2023/08/14	0.6	63.95	2	63.80	63.90	-1.4	16,421	-0.01%
2023/08/08	0	0.00	2	65.30	65.20	-2	16,380	-0.01%
2023/08/02	3.1	65.13	0	0.00	65.10	3.1	16,297	0.02%
2023/08/01	0	0.00	3	66.33	66.50	-3	15,960	-0.02%
2023/07/31	8	65.83	1	66.30	65.50	7	15,665	0.04%
2023/07/28	2.1	65.49	0	0.00	65.40	2.1	15,362	0.01%
2023/07/27	0	0.00	7.5	64.97	65.50	-7.5	15,296	-0.05%
2023/07/24	0	0.00	1	62.70	62.60	-1	15,005	-0.01%
2023/07/21	1	63.00	1	62.90	63.00	0	15,021	0.00%
2023/07/20	1	63.50	0	0.00	63.50	1	14,889	0.01%
2023/07/19	1	64.80	0	0.00	64.80	1	14,630	0.01%
2023/07/18	0.1	65.40	5	65.50	65.60	-4.9	14,191	-0.03%
2023/07/17	3.5	63.31	16	64.16	65.00	-12.5	13,720	-0.09%
2023/07/14	0	0.00	5	62.30	62.50	-5	13,211	-0.04%
2023/07/13	0	0.00	6	62.03	61.70	-6	13,027	-0.05%
2023/07/12	1	61.90	20	61.60	62.00	-19	12,912	-0.15%
2023/07/11	1	61.10	1	61.40	61.40	0	12,824	0.00%
2023/07/10	3	60.37	0	0.00	60.20	3	12,675	0.02%
2023/07/07	5.2	59.81	3	59.80	60.00	2.2	12,651	0.02%
2023/06/30	5	61.00	1	61.20	60.80	4	12,278	0.03%
2023/06/26	2	60.90	0	0.00	60.80	2	11,997	0.02%
2023/06/21	0.2	61.20	1	61.30	61.40	-0.8	11,924	-0.01%
2023/06/19	1	60.70	0	0.00	61.30	1	12,081	0.01%
2023/06/12	2	61.20	1	61.40	61.20	1	12,213	0.01%
2023/06/09	0	0.00	2	61.20	61.20	-2	12,360	-0.02%
2023/06/08	3	60.93	0	0.00	60.80	3	12,494	0.02%
2023/06/06	0	0.00	0.2	61.80	61.90	-0.2	12,304	0.00%
2023/06/05	39	62.23	4	62.00	61.70	35	12,299	0.28%
2023/06/01	0	0.00	0.1	60.40	60.40	-0.1	12,041	0.00%
2023/05/31	0	0.00	3	61.03	60.80	-3	11,927	-0.03%
2023/05/30	0	0.00	2	61.10	60.80	-2	11,582	-0.02%
2023/05/29	20	61.20	0	0.00	61.10	20	11,633	0.17%
2023/05/25	1	60.40	0	0.00	60.40	1	11,589	0.01%
2023/05/24	0	0.00	3	61.00	61.40	-3	11,565	-0.03%
2023/05/23	5	62.00	2	61.80	61.40	3	11,496	0.03%
2023/05/22	0	0.00	9	61.59	61.70	-9	11,417	-0.08%
2023/05/19	1.1	61.67	2	61.60	61.60	-0.9	11,470	-0.01%
2023/05/18	7.4	60.80	8	60.49	61.10	-0.6	11,160	-0.01%
2023/05/17	5.2	59.90	1	60.00	60.20	4.2	10,900	0.04%
2023/05/16	2	59.70	0	0.00	59.80	2	10,761	0.02%
2023/05/15	4	59.30	0	0.00	59.40	4	10,721	0.04%
2023/05/12	2	59.10	4	59.10	59.00	-2	10,668	-0.02%
2023/05/11	0	0.00	2	59.50	59.50	-2	10,614	-0.02%
2023/04/28	0	0.00	10.5	59.00	59.00	-10.5	11,833	-0.09%
2023/04/26	1	57.40	0	57.80	57.80	1	11,935	0.01%
2023/04/21	0	0.00	1	58.30	57.90	-1	12,012	-0.01%
2023/04/14	0	0.00	2	57.90	58.60	-2	12,465	-0.02%
2023/04/13	0	0.00	31	57.60	57.40	-31	12,353	-0.25%
2023/04/12	0	0.00	11	57.10	57.30	-11	12,300	-0.09%
2023/04/11	1	56.80	0	0.00	57.10	1	12,297	0.01%
2023/04/06	0	0.00	2	56.50	56.80	-2	12,256	-0.02%
2023/03/31	0	0.00	1	57.00	56.50	-1	12,223	-0.01%
2023/03/29	30	56.90	0	0.00	56.90	30	12,306	0.24%
2023/03/28	1	56.60	0	0.00	56.50	1	12,543	0.01%
2023/03/23	9.6	56.50	0	0.00	56.50	9.6	13,077	0.07%
2023/03/21	3.2	55.28	0	0.00	55.30	3.2	13,028	0.02%
2023/03/20	3	55.03	10	55.00	55.00	-7	13,252	-0.05%
2023/03/17	6	55.67	0	0.00	55.50	6	13,148	0.05%
2023/03/16	6.3	55.45	0	0.00	55.10	6.3	13,023	0.05%
2023/03/15	0	0.00	13	56.85	56.50	-13	12,799	-0.10%
2023/03/14	8	56.73	0.5	57.10	56.70	7.5	12,817	0.06%
2023/03/13	0	0.00	1	58.00	57.70	-1	12,695	-0.01%
2023/03/10	11	58.55	0	0.00	58.30	11	12,600	0.09%
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%
2023/03/06	1	59.70	0	0.00	60.00	1	13,412	0.01%
2023/03/03	3	59.70	0	0.00	59.50	3	13,565	0.02%
2023/03/01	1	59.20	0	0.00	59.00	1	13,838	0.01%
2023/02/22	1	59.50	0	0.00	59.90	1	13,657	0.01%
2023/02/21	0	0.00	1	60.30	60.20	-1	13,571	-0.01%
2023/02/20	0	0.00	1	60.80	60.70	-1	13,746	-0.01%
2023/02/17	2	60.20	1	60.20	60.30	1	13,818	0.01%
2023/02/14	2	60.00	1.5	59.97	60.10	0.5	14,414	0.00%
2023/02/13	5	59.70	0	0.00	59.50	5	14,449	0.03%
2023/02/10	1	58.70	0	0.00	58.90	1	14,442	0.01%
2023/02/09	6	59.13	0	0.00	59.10	6	14,470	0.04%
2023/02/08	1	59.10	0	0.00	59.20	1	14,506	0.01%
2023/02/06	3.2	59.14	1	59.70	59.40	2.2	14,380	0.02%
2023/02/03	1	59.90	0	0.00	59.80	1	14,258	0.01%
2023/01/30	5	59.80	17	60.86	61.00	-12	13,815	-0.09%
2023/01/17	0	0.00	3.1	59.90	59.80	-3.1	13,454	-0.02%
2023/01/16	0	0.00	1.2	59.38	59.40	-1.2	13,298	-0.01%
2023/01/11	6	58.22	0	0.00	58.10	6	13,519	0.04%
2023/01/09	0	0.00	8	59.43	59.60	-8	13,546	-0.06%
2023/01/06	0	0.00	1	58.50	58.50	-1	13,433	-0.01%
2023/01/05	0	0.00	2	58.10	58.50	-2	13,640	-0.01%
2022/12/30	0	0.00	1.1	56.40	56.30	-1.1	13,759	-0.01%
2022/12/29	2	56.00	0	0.00	56.00	2	13,846	0.01%
2022/12/28	14	56.69	0	0.00	56.70	14	13,972	0.10%
2022/12/27	0	0.00	1	57.30	57.10	-1	14,063	-0.01%
2022/12/26	0	0.00	1	56.90	56.80	-1	14,274	-0.01%
2022/12/22	0	0.00	1	56.80	56.80	-1	15,006	-0.01%
2022/12/20	9	55.58	0	0.00	56.20	9	15,379	0.06%
2022/12/16	4.1	56.57	0	0.00	56.10	4.1	15,360	0.03%
2022/12/14	1	58.10	0	0.00	57.50	1	15,496	0.01%
2022/12/13	0.4	57.60	1	58.00	57.60	-0.7	15,523	0.00%
2022/12/12	7	55.24	5	57.40	57.50	2	15,523	0.01%
2022/12/09	1	57.50	0	0.00	57.50	1	15,492	0.01%
2022/12/08	4	57.35	0	0.00	57.00	4	15,543	0.03%
2022/12/07	2	58.60	0	0.00	58.20	2	15,569	0.01%
2022/12/06	2	58.35	1	58.20	58.40	1	15,598	0.01%
2022/12/05	2	59.35	0	0.00	59.20	2	15,665	0.01%
2022/12/01	1	61.40	3	61.10	60.40	-2	15,818	-0.01%
2022/11/30	2	60.45	13.3	60.13	60.80	-11.3	15,651	-0.07%
2022/11/29	0	0.00	4	58.90	59.60	-4	15,187	-0.03%
2022/11/25	0	0.00	1	58.00	57.90	-1	14,874	-0.01%
2022/11/24	0	0.00	3.2	57.60	57.70	-3.2	14,815	-0.02%
2022/11/23	1	57.20	3	56.93	57.10	-2	14,784	-0.01%
2022/11/22	0	0.00	1	55.80	55.90	-1	14,719	-0.01%
2022/11/17	1	54.80	0	0.00	55.50	1	14,939	0.01%
2022/11/16	1	55.30	16	55.84	55.50	-15	15,000	-0.10%
2022/11/15	0.1	56.20	1.1	56.36	56.40	-1	14,972	-0.01%
2022/11/14	0.3	56.00	4	55.98	56.30	-3.7	14,896	-0.02%
2022/11/11	0	0.00	8	55.01	55.50	-8	14,748	-0.05%
2022/11/09	0	0.00	2	53.65	53.70	-2	14,324	-0.01%
2022/11/08	0	0.00	1	53.20	53.20	-1	14,272	-0.01%
2022/11/07	0	0.00	4	52.43	52.80	-4	14,314	-0.03%
2022/11/04	0.5	51.80	0	0.00	51.50	0.5	14,616	0.00%
2022/11/03	0	0.00	1	51.70	51.70	-1	14,659	-0.01%
2022/11/02	0	0.00	1	51.80	51.90	-1	14,696	-0.01%
2022/10/27	0	0.00	2	51.30	51.10	-2	15,265	-0.01%
2022/10/26	1	50.40	16	50.50	50.40	-15	15,365	-0.10%
2022/10/25	0.8	49.85	0	0.00	49.95	0.8	15,349	0.00%
2022/10/24	4	50.00	0	0.00	49.80	4	15,418	0.03%
2022/10/21	2	49.70	0	0.00	49.65	2	15,610	0.01%
2022/10/19	0	0.00	10	50.30	50.40	-10	16,593	-0.06%
2022/10/18	0	0.00	2	49.98	50.50	-2	16,666	-0.01%
2022/10/17	14	48.19	0	0.00	48.70	14	16,711	0.08%
2022/10/14	1	48.65	0	0.00	48.45	1	16,847	0.01%
2022/10/13	1.1	48.22	0	0.00	48.15	1.1	17,060	0.01%
2022/10/12	1	49.30	0	0.00	49.60	1	17,138	0.01%
2022/10/11	1.1	49.62	0	0.00	49.50	1.1	17,391	0.01%
2022/10/07	18	50.82	0	0.00	50.70	18	17,483	0.10%
2022/10/06	0	0.00	6	50.53	50.70	-6	17,702	-0.03%
2022/10/05	0	0.00	1	50.60	50.60	-1	17,977	-0.01%
2022/10/03	2.2	48.99	0	0.00	48.90	2.2	18,097	0.01%
2022/09/30	7	49.68	2	50.10	49.90	5	18,121	0.03%
2022/09/28	5	50.48	0	0.00	50.10	5	17,904	0.03%
2022/09/27	2.3	52.19	0	0.00	51.90	2.3	17,867	0.01%
2022/09/26	3.3	52.53	0	0.00	52.90	3.3	17,813	0.02%
2022/09/23	1.2	54.05	0	0.00	53.80	1.2	17,932	0.01%
2022/09/22	100.4	53.56	0	0.00	54.40	100.4	18,087	0.56%
2022/09/20	1	57.00	0	0.00	56.90	1	17,821	0.01%
2022/09/19	1	56.80	0	0.00	56.80	1	17,853	0.01%
2022/09/16	3	56.53	0	0.00	56.50	3	17,869	0.02%
2022/09/15	0.2	57.00	0	0.00	56.80	0.2	17,757	0.00%
2022/09/13	1	57.60	0	0.00	57.70	1	17,951	0.01%
2022/09/08	0	0.00	24	56.25	56.50	-24	18,203	-0.13%
2022/09/07	0	0.00	1	56.20	56.10	-1	18,272	-0.01%
2022/09/06	2	56.70	0	0.00	56.90	2	18,236	0.01%
2022/09/02	2	56.90	0	0.00	56.60	2	18,653	0.01%
2022/09/01	1	56.60	0	0.00	57.10	1	18,831	0.01%
2022/08/31	0	0.00	1	57.40	57.40	-1	18,843	-0.01%
2022/08/30	2	57.50	0	0.00	57.30	2	18,747	0.01%
2022/08/25	2	58.70	0	0.00	58.30	2	18,981	0.01%
2022/08/23	2	58.25	9	58.30	58.20	-7	20,315	-0.03%
2022/08/22	7	58.89	0	0.00	58.80	7	20,608	0.03%
2022/08/19	0	0.00	8	59.58	60.00	-8	20,843	-0.04%
2022/08/17	5	60.30	0	0.00	60.50	5	21,624	0.02%
2022/08/16	12	60.10	0	0.00	60.00	12	21,915	0.05%
2022/08/15	0	0.00	9	60.00	60.10	-9	22,460	-0.04%
2022/08/12	1	59.80	16	59.81	60.00	-15	22,599	-0.07%
2022/08/11	9.6	59.23	3	59.63	59.90	6.6	22,914	0.03%
2022/08/10	3	58.20	1	58.30	58.20	2	23,040	0.01%
2022/08/09	0	0.00	9	57.74	57.90	-9	23,536	-0.04%
2022/08/08	0	0.00	6	57.80	58.10	-6	24,189	-0.02%
2022/08/05	3	56.17	0	0.00	57.00	3	24,727	0.01%
2022/08/04	6	55.95	1	56.40	56.00	5	25,216	0.02%
2022/08/03	10	55.85	0	0.00	56.60	10	25,415	0.04%
2022/08/02	1	55.70	0	0.00	56.60	1	25,976	0.00%
2022/08/01	29	56.62	2	56.50	56.60	27	26,481	0.10%
2022/07/29	9	55.98	10	56.30	56.10	-1	27,374	0.00%
2022/07/27	7	55.33	1	54.80	55.30	6	27,223	0.02%
2022/07/26	0	0.00	3	59.30	59.20	-3	26,627	-0.01%
2022/07/25	1	58.80	0	0.00	59.20	1	26,269	0.00%
2022/07/22	0	0.00	1	58.50	58.40	-1	26,169	0.00%
2022/07/21	1	57.40	10	58.21	58.40	-9	26,216	-0.03%
2022/07/20	3	58.20	0	0.00	58.10	3	26,099	0.01%
2022/07/19	8	58.79	7	58.80	58.60	1	26,050	0.00%
2022/07/18	8	59.41	12	59.01	59.60	-4	25,942	-0.02%
2022/07/15	12	57.48	3	57.53	57.30	9	25,728	0.03%
2022/07/14	0	0.00	1	58.40	58.30	-1	25,586	0.00%
2022/07/13	3	58.60	3	58.50	58.70	0	25,488	0.00%
2022/07/12	6	56.53	0	0.00	55.80	6	25,377	0.02%
2022/07/11	7	58.39	0	0.00	58.20	7	25,036	0.03%
2022/07/08	2	58.70	0	0.00	58.90	2	25,076	0.01%
2022/07/07	1	58.50	0	0.00	59.20	1	24,927	0.00%
2022/07/05	0	0.00	1	60.20	60.30	-1	24,783	0.00%
2022/07/04	5	57.80	0	0.00	57.90	5	24,607	0.02%
2022/07/01	19.3	58.83	24	58.60	58.30	-4.7	24,789	-0.02%
2022/06/30	9	60.18	10	60.30	59.80	-1	24,569	0.00%
2022/06/29	10	60.80	0	60.80	60.80	10	24,593	0.04%
2022/06/28	3.1	61.71	1	61.61	61.60	2.1	24,565	0.01%
2022/06/27	0	0.00	3	62.53	61.90	-3	24,701	-0.01%
2022/06/24	4	61.78	0	0.00	61.90	4	24,659	0.02%
2022/06/23	6	60.90	0	0.00	61.10	6	24,684	0.02%
2022/06/21	0	0.00	1	61.71	63.20	-1	24,682	0.00%
2022/06/20	10	60.57	5	60.84	60.20	5	24,679	0.02%
2022/06/17	23	60.84	0	0.00	60.80	23	24,543	0.09%
2022/06/16	2.1	62.10	0	0.00	61.90	2.1	24,428	0.01%
2022/06/15	1	61.80	0	0.00	61.80	1	24,586	0.00%
2022/06/14	6	61.40	0	0.00	62.00	6	24,679	0.02%
2022/06/13	7	61.86	0	0.00	61.80	7	24,582	0.03%
2022/06/10	1	62.50	0	0.00	62.90	1	24,422	0.00%
2022/06/08	0	0.00	13	63.72	63.80	-13	24,372	-0.05%
2022/06/07	1	63.50	0	0.00	63.40	1	24,563	0.00%
2022/06/06	5	63.30	0	0.00	64.00	5	24,544	0.02%
2022/06/02	0	0.00	1	63.30	63.70	-1	25,130	0.00%
2022/06/01	15	63.53	3	63.53	63.60	12	25,783	0.05%
2022/05/31	19	63.67	5	63.72	64.10	14	25,952	0.05%
2022/05/30	6	63.18	3	62.73	63.20	3	24,693	0.01%
2022/05/27	1	60.90	1	61.40	61.30	0	24,505	0.00%
2022/05/26	11.1	60.02	0	0.00	59.70	11.1	24,455	0.05%
2022/05/25	2.1	59.60	0	0.00	59.50	2.1	24,745	0.01%
2022/05/24	7	60.29	0	0.00	60.10	7	24,729	0.03%
2022/05/23	5	60.48	1	60.40	60.50	4	24,463	0.02%
2022/05/20	3	61.80	5	61.88	61.80	-2	24,138	-0.01%
2022/05/19	2.1	61.66	0	0.00	61.60	2.1	23,987	0.01%
2022/05/18	9	63.10	4	63.28	63.70	5	23,626	0.02%
2022/05/17	4	61.93	0	0.00	61.60	4	23,407	0.02%
2022/05/16	3.1	61.86	0	0.00	62.40	3.1	23,070	0.01%
2022/05/13	2	63.00	2	63.10	63.50	0	22,557	0.00%
2022/05/12	7.1	64.32	11	64.60	63.30	-3.9	22,023	-0.02%
2022/05/11	20	66.14	1	66.80	66.20	19	21,432	0.09%
2022/05/10	32.1	66.83	2	66.60	67.10	30.1	21,167	0.14%
2022/05/09	15.5	68.70	20	68.20	67.80	-4.5	20,607	-0.02%
2022/05/06	22.2	71.14	0	0.00	71.30	22.2	20,087	0.11%
2022/05/04	0	0.00	15	73.80	74.60	-15	19,498	-0.08%
2022/04/29	5	73.80	7.1	74.48	74.40	-2.1	20,183	-0.01%
2022/04/28	10	73.00	0	0.00	73.40	10	20,493	0.05%
2022/04/27	2	73.35	2	73.70	73.20	0	20,536	0.00%
2022/04/26	1	74.80	0	0.00	75.10	1	20,477	0.00%
2022/04/25	0.9	74.70	0	0.00	74.80	0.9	20,531	0.00%
2022/04/20	0	0.00	7	73.86	74.90	-7	21,629	-0.03%
2022/04/18	11	74.06	0	0.00	73.90	11	23,113	0.05%
2022/04/15	3.2	75.14	3	75.10	75.10	0.2	23,008	0.00%
2022/04/13	5	75.80	2	76.20	76.40	3	23,341	0.01%
2022/04/12	1	76.30	15.7	75.99	75.80	-14.7	23,389	-0.06%
2022/04/11	0	0.00	113	76.21	76.50	-113	23,312	-0.48%	大賣/鉅額交易
2022/04/07	0	0.00	2	77.20	76.00	-2	23,325	-0.01%
2022/04/06	1.6	77.26	1	77.10	77.50	0.6	23,191	0.00%
2022/04/01	10	77.00	1	76.80	77.10	9	23,165	0.04%
2022/03/31	5	76.00	1	76.50	76.50	4	22,973	0.02%
2022/03/30	4	75.70	1	76.10	76.10	3	22,906	0.01%
2022/03/28	8	74.68	0	0.00	75.10	8	22,732	0.04%
2022/03/25	23	75.09	0	0.00	75.00	23	22,702	0.10%
2022/03/24	14	75.14	0	0.00	75.50	14	22,799	0.06%
2022/03/23	103	75.89	65.1	75.73	75.90	37.9	24,044	0.16%	大買/
2022/03/22	8	73.80	0	0.00	74.30	8	23,782	0.03%
2022/03/18	0	0.00	2	75.20	74.30	-2	23,722	-0.01%
2022/03/17	68	74.50	5	74.20	74.80	63	23,610	0.27%
2022/03/16	0	0.00	1	72.80	73.10	-1	23,482	0.00%
2022/03/14	6	72.75	0	0.00	72.70	6	23,667	0.03%
2022/03/11	1	73.00	0	0.00	72.70	1	23,716	0.00%
2022/03/10	0	0.00	1.1	73.81	73.80	-1.1	23,731	0.00%
2022/03/09	21	72.09	0	0.00	71.70	21	23,650	0.09%
2022/03/08	5	70.62	5	70.42	70.60	0	23,509	0.00%
2022/03/07	8	71.80	9.1	72.37	71.70	-1.1	22,942	0.00%
2022/03/04	9.6	74.60	0	0.00	74.40	9.6	22,811	0.04%
2022/03/02	5	75.50	0	0.00	75.60	5	23,078	0.02%
2022/03/01	7	76.16	1	75.10	76.20	6	22,997	0.03%
2022/02/25	0	0.00	5	74.60	75.10	-5	22,848	-0.02%
2022/02/24	0.2	75.80	0	0.00	75.90	0.2	22,426	0.00%
2022/02/23	0	0.00	5	76.50	76.50	-5	22,153	-0.02%
2022/02/22	6.1	76.24	0	0.00	76.50	6.1	22,435	0.03%
2022/02/21	0	0.00	1	77.30	77.60	-1	22,575	0.00%
2022/02/18	0	0.00	10.1	77.90	77.80	-10.1	23,102	-0.04%
2022/02/16	0	0.00	12	77.66	77.80	-12	23,189	-0.05%
2022/02/15	11	76.91	2	77.30	76.60	9	23,115	0.04%
2022/02/14	10	76.30	0	0.00	76.10	10	23,054	0.04%
2022/02/10	0	0.00	1.2	77.05	77.40	-1.2	23,110	-0.01%
2022/02/09	5	76.60	0	0.00	77.10	5	23,163	0.02%
2022/02/08	5	76.78	0	0.00	76.80	5	23,129	0.02%
2022/02/07	0	0.00	4	76.55	77.10	-4	23,051	-0.02%
2022/01/26	3	75.40	4	75.63	75.60	-1	22,821	0.00%
2022/01/25	23	75.47	0	0.00	75.50	23	23,018	0.10%
2022/01/24	2	75.55	8.1	75.69	76.50	-6.1	22,773	-0.03%
2022/01/21	7.1	76.69	0	0.00	76.70	7.1	23,084	0.03%
2022/01/20	11	77.98	6.1	78.42	78.30	4.9	22,715	0.02%
2022/01/19	1	78.80	2	79.00	78.80	-1	22,644	0.00%
2022/01/18	0	0.00	4	79.08	79.40	-4	22,617	-0.02%
2022/01/17	24	79.04	0	0.00	78.90	24	22,492	0.11%
2022/01/14	2.7	81.16	2.3	80.89	80.40	0.4	22,259	0.00%
2022/01/13	9	81.09	15.2	81.04	81.60	-6.1	21,985	-0.03%
2022/01/12	0.2	79.70	3	79.67	80.00	-2.8	21,365	-0.01%
2022/01/11	4	79.18	17	78.05	79.90	-13	20,931	-0.06%
2022/01/07	7	75.97	0	0.00	75.70	7	19,874	0.04%
2022/01/06	1	75.60	0	0.00	75.90	1	19,670	0.01%
2022/01/04	11	75.30	0	0.00	75.30	11	19,658	0.06%
2022/01/03	1	75.30	0	0.00	75.30	1	19,625	0.01%
2021/12/29	3	76.30	13	76.33	76.60	-10	19,899	-0.05%
2021/12/28	6	75.90	0	0.00	75.90	6	19,971	0.03%
2021/12/27	1	75.30	0	0.00	75.20	1	20,035	0.00%
2021/12/24	1	74.90	1	74.80	75.20	0	20,450	0.00%
2021/12/23	0	0.00	0.1	74.80	74.80	-0.1	20,499	0.00%
2021/12/21	1	74.80	14.5	74.96	74.80	-13.5	20,663	-0.07%
2021/12/17	8	74.84	0	0.00	74.30	8	20,632	0.04%
2021/12/16	2	74.70	0	0.00	74.90	2	19,329	0.01%
2021/12/15	16	74.63	10	74.90	74.60	6	19,813	0.03%
2021/12/14	4	74.95	0	0.00	74.90	4	20,293	0.02%
2021/12/13	1	75.50	2	76.65	75.70	-1	20,323	0.00%
2021/12/10	10	76.20	4	76.15	75.90	6	20,383	0.03%
2021/12/09	1	75.70	8	75.69	76.00	-7	20,596	-0.03%
2021/12/08	6	75.18	10.2	75.40	76.00	-4.2	21,110	-0.02%
2021/12/07	1	75.10	0.2	75.10	75.30	0.8	20,922	0.00%
2021/12/03	1	74.20	0	0.00	73.90	1	21,114	0.00%
2021/12/02	1	73.70	0	74.00	73.70	1	21,136	0.00%
2021/12/01	0	0.00	1.2	74.12	74.10	-1.2	21,743	-0.01%
2021/11/30	5.2	73.51	16.8	73.63	73.10	-11.6	22,098	-0.05%
2021/11/29	3	73.53	1	73.10	73.50	2	21,815	0.01%
2021/11/26	1	74.30	0	0.00	74.20	1	21,766	0.00%
2021/11/25	0	0.00	5	74.30	74.30	-5	21,798	-0.02%
2021/11/24	14	74.92	4	74.60	74.40	10	22,013	0.05%
2021/11/23	3	74.37	0	0.00	74.30	3	22,200	0.01%
2021/11/22	16	74.34	1	74.50	74.40	15	22,115	0.07%
2021/11/19	13	75.59	0	0.00	74.80	13	22,104	0.06%
2021/11/18	8.3	76.18	2	76.70	76.40	6.3	22,093	0.03%
2021/11/17	6	74.93	11	76.05	76.10	-5	22,097	-0.02%
2021/11/15	1	74.10	1	74.20	74.00	0	21,793	0.00%
2021/11/12	2	73.30	0	0.00	73.30	2	21,758	0.01%
2021/11/11	2	72.95	0	0.00	73.00	2	21,928	0.01%
2021/11/09	1.3	73.42	1	73.20	73.10	0.3	21,976	0.00%
2021/11/08	3.2	73.69	0	0.00	73.60	3.2	22,005	0.01%
2021/11/05	3	72.33	35	72.33	72.50	-32	22,472	-0.14%
2021/11/04	10.1	72.80	0	0.00	72.50	10.1	22,426	0.04%
2021/11/03	13	72.42	0	0.00	72.70	13	22,518	0.06%
2021/11/02	1.6	72.88	1	72.80	72.60	0.6	22,465	0.00%
2021/11/01	0	0.00	2	73.45	73.10	-2	22,134	-0.01%
2021/10/29	14	73.48	18	73.51	73.60	-4	21,917	-0.02%
2021/10/28	0	0.00	5	74.50	74.50	-5	21,354	-0.02%
2021/10/27	0	0.00	3	75.00	75.00	-3	21,533	-0.01%
2021/10/26	0	0.00	1	75.10	75.50	-1	21,825	0.00%
2021/10/21	0	0.00	7	74.30	74.80	-7	22,994	-0.03%
2021/10/20	1	74.90	7	74.30	74.30	-6	23,928	-0.03%
2021/10/19	21	75.00	0	0.00	74.80	21	24,513	0.09%
2021/10/18	1	75.40	0	0.00	75.10	1	25,018	0.00%
2021/10/15	1	75.40	1	75.40	75.10	0	25,417	0.00%
2021/10/14	0	0.00	4	74.80	74.40	-4	25,773	-0.02%
2021/10/13	0	0.00	18	74.42	74.50	-18	26,599	-0.07%
2021/10/08	10	75.25	0	0.00	75.30	10	27,716	0.04%
2021/10/07	0	0.00	0.1	75.80	75.50	-0.1	28,192	0.00%
2021/10/06	12	74.26	10	73.80	74.70	2	28,474	0.01%
2021/10/05	16	73.59	1	73.30	73.80	15	29,237	0.05%
2021/10/04	3	74.63	0	0.00	74.40	3	29,236	0.01%
2021/10/01	10.5	75.57	5	74.90	75.40	5.5	29,267	0.02%
2021/09/30	4	76.90	0	0.00	76.70	4	28,911	0.01%
2021/09/29	1	76.61	10	76.50	76.70	-9	28,935	-0.03%
2021/09/27	35.1	77.64	1	78.30	77.70	34.1	28,897	0.12%
2021/09/23	0	0.00	3	77.60	77.40	-3	29,021	-0.01%
2021/09/22	9	76.83	1	76.60	77.10	8	29,044	0.03%
2021/09/17	3	79.37	11	79.45	78.80	-8	28,590	-0.03%
2021/09/16	0	80.85	0	0.00	80.70	0	28,189	0.00%
2021/09/15	1	81.30	1	81.40	81.40	0	28,051	0.00%
2021/09/14	5	81.30	2	82.35	80.80	3	27,943	0.01%
2021/09/13	5	78.50	2	79.45	81.40	3	27,843	0.01%
2021/09/10	11	77.56	0	0.00	77.60	11	27,755	0.04%
2021/09/09	6	77.25	0	0.00	77.40	6	28,035	0.02%
2021/09/07	6	77.42	11	78.30	78.10	-5	27,716	-0.02%
2021/09/06	13	77.51	4	78.33	77.20	9	27,656	0.03%
2021/09/03	14	84.87	21.2	84.21	84.80	-7.2	27,059	-0.03%
2021/09/02	1	82.40	10	83.60	82.70	-9	26,702	-0.03%
2021/09/01	11	84.85	16	84.53	84.20	-5	26,371	-0.02%
2021/08/31	1	83.90	0	0.00	85.00	1	26,181	0.00%
2021/08/30	0	0.00	52	83.99	84.80	-52	25,889	-0.20%
2021/08/27	0	0.00	10	82.56	83.50	-10	25,694	-0.04%
2021/08/26	0	0.00	1	81.30	81.30	-1	25,664	0.00%
2021/08/25	67	80.48	0	0.00	80.80	67	25,798	0.26%
2021/08/23	10	78.79	0	0.00	79.00	10	25,584	0.04%
2021/08/20	0	0.00	1	76.60	76.50	-1	25,472	0.00%
2021/08/18	1	77.90	1	77.50	78.00	0	25,902	0.00%
2021/08/17	0	0.00	11	77.77	78.20	-11	26,016	-0.04%
2021/08/13	0	0.00	1	78.10	78.10	-1	26,571	0.00%
2021/08/11	0.1	79.20	1	79.00	79.20	-1	27,129	0.00%
2021/08/10	0	0.00	20	76.20	76.00	-20	27,455	-0.07%
2021/08/06	0	0.00	1	76.00	76.00	-1	28,733	0.00%
2021/08/04	0.2	76.30	1	76.40	76.30	-0.8	31,868	0.00%
2021/08/03	20	76.20	1	76.20	76.40	19	33,264	0.06%
2021/08/02	1.5	75.24	0	0.00	76.50	1.5	34,382	0.00%
2021/07/30	2	75.20	0	0.00	75.00	2	34,549	0.01%
2021/07/29	8	75.65	31	75.60	75.80	-23	34,671	-0.07%
2021/07/28	2	74.50	3	75.07	75.60	-1	35,189	0.00%
2021/07/27	15	76.21	0	0.00	76.40	15	35,754	0.04%
2021/07/26	58.3	82.19	32	79.03	78.50	26.3	36,651	0.07%
2021/07/23	0.5	85.00	62.7	84.60	85.00	-62.2	35,783	-0.17%
2021/07/22	50	83.62	22	83.95	84.10	28	35,413	0.08%
2021/07/21	0	0.00	64	81.72	81.80	-64	35,067	-0.18%
2021/07/20	21	81.58	30.1	81.30	81.50	-9.1	35,157	-0.03%
2021/07/19	4	83.15	37.1	83.11	83.00	-33.1	34,832	-0.10%
2021/07/16	13.1	81.88	76	81.94	82.90	-62.9	34,503	-0.18%
2021/07/15	60	79.03	16	79.60	79.50	44	33,951	0.13%
2021/07/14	20.4	77.32	1	78.00	78.10	19.4	33,901	0.06%
2021/07/13	0	0.00	10	76.20	76.20	-10	33,916	-0.03%
2021/07/12	16	77.34	35	78.25	76.10	-19	33,786	-0.06%
2021/07/08	12	74.20	1	74.30	74.80	11	33,692	0.03%
2021/07/07	10	74.00	6	73.92	74.00	4	33,896	0.01%
2021/07/06	2	74.00	40	73.90	73.70	-38	34,220	-0.11%
2021/07/05	0	0.00	10	73.80	73.90	-10	34,315	-0.03%
2021/07/01	6	73.50	0	0.00	73.40	6	34,570	0.02%
2021/06/30	1.5	73.76	5	73.70	73.90	-3.5	34,764	-0.01%
2021/06/29	5	72.30	0	0.00	72.60	5	35,045	0.01%
2021/06/28	10	73.20	0	0.00	73.20	10	35,424	0.03%
2021/06/25	10	72.40	12	73.03	72.90	-2	35,800	-0.01%
2021/06/24	0	0.00	2	71.60	71.90	-2	35,812	-0.01%
2021/06/22	0	70.80	0	0.00	70.70	0	36,335	0.00%
2021/06/21	6	70.02	0	0.00	70.00	6	36,352	0.02%
2021/06/18	1	71.60	0	0.00	71.30	1	36,089	0.00%
2021/06/17	30	72.10	0	0.00	72.30	30	35,879	0.08%
2021/06/15	7	73.10	0	0.00	73.00	7	36,476	0.02%
2021/06/09	10	73.10	6	73.10	72.90	4	37,125	0.01%
2021/06/04	0	0.00	15	72.67	72.90	-15	39,203	-0.04%
2021/06/02	10	74.60	4	73.63	74.50	6	40,087	0.01%
2021/06/01	5	73.00	3	72.50	73.00	2	39,920	0.01%
2021/05/31	5	72.30	6	72.35	72.30	-1	40,115	0.00%
2021/05/28	20	72.00	0	0.00	72.00	20	40,194	0.05%
2021/05/27	17	70.79	1	71.60	71.60	16	40,267	0.04%
2021/05/25	12	71.92	1	71.90	71.90	11	41,177	0.03%
2021/05/21	47	72.68	46	72.00	72.00	1	41,400	0.00%
2021/05/20	1	69.70	0	0.00	70.20	1	40,820	0.00%
2021/05/19	4	71.03	4	70.85	70.60	0	40,702	0.00%
2021/05/18	0	0.00	66	70.42	71.40	-66	40,660	-0.16%
2021/05/17	22	66.93	16	65.24	65.60	6	40,601	0.01%
2021/05/14	81	70.04	19	69.51	69.60	62	39,774	0.16%
2021/05/13	4	69.45	4	69.48	68.60	0	39,246	0.00%
2021/05/12	24	70.13	48.8	71.10	70.00	-24.8	38,421	-0.06%
2021/05/11	22	75.78	0	0.00	74.80	22	36,694	0.06%
2021/05/10	1	76.80	18	75.60	76.60	-17	35,260	-0.05%
2021/05/07	0	0.00	10	70.66	70.80	-10	34,384	-0.03%
2021/05/06	3	69.57	0	0.00	69.60	3	34,193	0.01%
2021/05/05	4	67.45	11.2	68.18	69.50	-7.2	33,736	-0.02%
2021/05/04	16	68.01	13	67.52	67.40	3	33,156	0.01%
2021/05/03	18	70.13	30	70.15	68.80	-12	32,463	-0.04%
2021/04/29	11	64.19	10	64.30	64.20	1	31,048	0.00%
2021/04/28	4	65.30	12	65.74	65.10	-8	30,854	-0.03%
2021/04/27	0	0.00	2	64.45	64.90	-2	30,724	-0.01%
2021/04/26	0	0.00	17	63.32	64.10	-17	30,536	-0.06%
2021/04/23	0	0.00	12	60.93	61.30	-12	30,234	-0.04%
2021/04/22	15	61.09	2	61.50	61.10	13	30,326	0.04%
2021/04/21	3	61.00	3	60.97	61.40	0	30,017	0.00%
2021/04/20	0	0.00	3	61.97	61.80	-3	30,043	-0.01%
2021/04/19	11	61.20	25.3	60.97	61.80	-14.3	30,178	-0.05%
2021/04/16	10	59.53	0	0.00	60.00	10	30,110	0.03%
2021/04/15	6	59.60	8	59.06	60.00	-2	30,284	-0.01%
2021/04/14	3	57.00	1	57.80	57.10	2	29,598	0.01%
2021/04/13	5	58.70	3.1	57.70	57.80	1.9	29,559	0.01%
2021/04/12	1	57.40	7	58.17	58.00	-6	29,197	-0.02%
2021/04/09	9	56.41	9	56.70	56.40	0	28,971	0.00%
2021/04/08	2	57.00	0	0.00	56.90	2	28,985	0.01%
2021/04/07	4	57.28	19	57.22	57.50	-15	29,180	-0.05%
2021/04/06	6	57.43	8	57.53	57.30	-2	28,913	-0.01%
2021/04/01	2	57.70	5	57.64	57.80	-3	28,624	-0.01%
2021/03/31	8	56.98	5	57.42	56.80	3	28,086	0.01%
2021/03/30	3	55.90	13	56.14	56.80	-10	27,757	-0.04%
2021/03/29	0	0.00	1	55.90	55.90	-1	27,361	0.00%
2021/03/26	7	55.53	20	55.40	55.50	-13	27,328	-0.05%
2021/03/25	5	55.04	14	55.07	55.30	-9	27,357	-0.03%
2021/03/24	1	54.50	0	0.00	54.40	1	27,212	0.00%
2021/03/23	5	54.50	17.2	54.54	54.50	-12.2	27,030	-0.05%
2021/03/22	21	53.90	7	53.61	53.90	14	26,920	0.05%
2021/03/19	6	53.57	16	53.53	53.70	-10	27,234	-0.04%
2021/03/18	0	0.00	2	55.20	54.40	-2	26,995	-0.01%
2021/03/17	5	54.48	13	54.66	54.50	-8	27,457	-0.03%
2021/03/16	0	0.00	2	55.40	55.40	-2	27,420	-0.01%
2021/03/15	18	55.67	16	55.88	55.50	2	27,388	0.01%
2021/03/12	20.3	55.06	1	55.10	54.90	19.3	27,099	0.07%
2021/03/11	2	55.10	21	55.92	55.40	-19	26,922	-0.07%
2021/03/10	3	53.47	2	53.30	54.00	1	25,773	0.00%
2021/03/09	15	53.58	16	53.73	53.70	-1	25,454	0.00%
2021/03/08	0	0.00	7	51.93	52.10	-7	24,877	-0.03%
2021/03/05	12	50.64	12	50.46	50.80	0	24,534	0.00%
2021/03/03	0	0.00	3	51.03	51.00	-3	25,089	-0.01%
2021/03/02	5	50.76	2	51.00	50.10	3	24,982	0.01%
2021/02/26	15	50.73	0	0.00	49.90	15	24,694	0.06%
2021/02/25	0	0.00	2	50.75	51.70	-2	23,847	-0.01%
2021/02/24	13	49.98	30	50.00	50.00	-17	23,128	-0.07%
2021/02/23	7	49.72	3	49.83	49.75	4	22,937	0.02%
2021/02/22	6	49.18	4	49.60	48.95	2	22,702	0.01%
2021/02/18	6	49.26	10	49.82	49.20	-4	22,724	-0.02%
2021/02/17	5	49.00	18	49.05	48.90	-13	22,516	-0.06%
2021/02/05	3	46.97	0	0.00	46.90	3	21,815	0.01%
2021/02/04	1	47.05	0	0.00	47.10	1	22,053	0.00%
2021/02/03	0	0.00	2	47.45	47.60	-2	22,835	-0.01%
2021/02/02	4	46.73	1	47.25	47.25	3	22,979	0.01%
2021/02/01	2	45.55	0	0.00	45.95	2	22,665	0.01%
2021/01/29	16	45.98	0	0.00	45.55	16	22,644	0.07%
2021/01/28	0	0.00	1	46.30	46.20	-1	22,410	0.00%
2021/01/26	1	46.70	2	47.00	46.50	-1	22,119	0.00%
2021/01/25	2	46.80	2.1	47.35	47.40	-0.1	21,928	0.00%
2021/01/22	12	46.39	15	46.30	46.25	-3	21,726	-0.01%
2021/01/13	17	48.09	4	47.85	48.30	13	20,703	0.06%
2021/01/12	5	48.00	0	0.00	47.75	5	20,349	0.02%
2021/01/11	5	46.90	0	0.00	47.40	5	19,832	0.03%
2021/01/08	10	46.55	2	47.40	47.45	8	19,420	0.04%
2021/01/04	0	0.00	1	46.25	46.25	-1	18,599	-0.01%
2020/12/30	8	46.55	5	45.75	46.90	3	18,315	0.02%
2020/12/25	1	45.60	0	0.00	45.50	1	18,122	0.01%
2020/12/23	1	44.45	10	44.75	44.80	-9	17,948	-0.05%
2020/12/21	1	45.15	0	0.00	45.50	1	18,211	0.01%
2020/12/17	1	46.25	0	0.00	46.20	1	17,979	0.01%
2020/12/16	0	0.00	5	46.30	46.35	-5	18,050	-0.03%
2020/12/15	2	46.45	1	45.75	45.85	1	18,040	0.01%
2020/12/14	5	47.18	0	0.00	47.30	5	17,640	0.03%
2020/12/11	10	47.50	1	46.95	47.20	9	17,326	0.05%
2020/12/09	1	45.05	1	45.10	45.10	0	16,532	0.00%
2020/12/08	0	0.00	2	45.00	45.40	-2	16,584	-0.01%
2020/12/04	7	44.61	0	0.00	45.15	7	16,320	0.04%
2020/12/02	0	0.00	1	44.60	44.55	-1	15,890	-0.01%
2020/11/25	10	45.15	10	45.30	45.15	0	14,672	0.00%
2020/11/24	1	44.95	0	0.00	44.95	1	14,637	0.01%
2020/11/23	20	45.30	0	0.00	45.50	20	14,581	0.14%
2020/11/20	1	44.85	0	0.00	44.90	1	14,590	0.01%
2020/11/17	1	45.40	4	45.40	45.55	-3	14,877	-0.02%
2020/11/16	1	45.45	0	0.00	45.55	1	14,813	0.01%
2020/11/13	20	45.25	0	0.00	45.30	20	14,784	0.14%
2020/11/12	0	0.00	5	45.05	45.20	-5	14,647	-0.03%
2020/11/11	23	44.71	28	45.17	45.55	-5	14,376	-0.03%
2020/11/10	0	0.00	13	43.52	43.60	-13	13,554	-0.10%
2020/11/06	0	0.00	1	41.90	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	6	41.70	41.65	-6	13,504	-0.04%
2020/11/03	0	0.00	2	41.60	41.60	-2	13,592	-0.01%
2020/11/02	2	40.70	0	0.00	41.45	2	13,664	0.01%
2020/10/30	2	40.65	2	40.60	40.70	0	13,672	0.00%
2020/10/26	55	41.60	0	0.00	41.70	55	13,648	0.40%
2020/10/21	0	0.00	6	41.45	41.40	-6	13,621	-0.04%
2020/10/19	2	41.55	0	0.00	41.45	2	13,652	0.01%
2020/10/14	2	41.70	0	0.00	41.80	2	13,725	0.01%
2020/10/13	0	0.00	5	41.55	41.45	-5	13,582	-0.04%
2020/10/12	0	0.00	2	41.45	41.45	-2	13,601	-0.01%
2020/10/07	1	41.30	0	0.00	41.15	1	13,557	0.01%
2020/10/05	1	41.30	0	0.00	41.20	1	13,460	0.01%
2020/09/25	2	40.83	0	0.00	40.80	2	13,727	0.01%
2020/09/24	12	40.83	0	0.00	40.60	12	13,700	0.09%
2020/09/23	2	41.40	0	0.00	41.75	2	13,275	0.02%
2020/09/22	11	41.97	0	0.00	41.90	11	13,140	0.08%
2020/09/18	1	43.05	0	0.00	42.85	1	13,252	0.01%
2020/09/17	1	43.25	0	0.00	43.25	1	13,119	0.01%
2020/09/16	0	0.00	13	43.61	43.75	-13	13,096	-0.10%
2020/09/14	0	0.00	3	43.65	43.65	-3	13,087	-0.02%
2020/09/11	1	43.40	0	0.00	43.45	1	13,010	0.01%
2020/09/10	0	0.00	2	42.68	43.05	-2	12,965	-0.02%
2020/09/09	3	41.82	0	0.00	42.25	3	12,854	0.02%
2020/09/08	1	42.35	0	0.00	42.50	1	12,825	0.01%
2020/09/03	0	0.00	1	42.75	42.75	-1	13,311	-0.01%
2020/09/02	1	42.10	0	0.00	42.20	1	13,346	0.01%
2020/09/01	0	0.00	1	42.85	42.80	-1	13,346	-0.01%
2020/08/31	5	43.05	0	0.00	42.80	5	13,272	0.04%
2020/08/28	1	43.15	2	43.28	43.30	-1	13,213	-0.01%
2020/08/27	1	42.95	3	43.00	43.10	-2	13,266	-0.02%
2020/08/25	0	0.00	4	43.16	43.40	-4	13,156	-0.03%
2020/08/21	3	41.40	0	0.00	41.80	3	12,897	0.02%
2020/08/20	2	41.60	1	41.55	41.40	1	12,766	0.01%
2020/08/19	0	0.00	5	43.20	42.75	-5	12,709	-0.04%
2020/08/18	0	0.00	4	42.46	42.55	-4	12,493	-0.03%
2020/08/17	0	0.00	1	42.35	42.50	-1	12,560	-0.01%
2020/08/12	2	41.78	0	0.00	41.85	2	12,773	0.02%
2020/08/04	1	41.35	1	41.40	41.30	0	12,604	0.00%
2020/08/03	3	41.43	1	41.25	41.25	2	12,627	0.02%
2020/07/31	5	41.79	1	41.75	41.75	4	12,603	0.03%
2020/07/27	0	0.00	5	42.09	41.80	-5	12,746	-0.04%
2020/07/24	3	42.00	0	0.00	42.00	3	12,880	0.02%
2020/07/22	0	0.00	1	42.95	43.10	-1	12,889	-0.01%
2020/07/13	0	0.00	1	43.00	43.00	-1	13,365	-0.01%
2020/07/10	0	0.00	2	42.45	42.40	-2	13,490	-0.01%
2020/07/08	0	0.00	1.3	43.29	43.10	-1.3	13,617	-0.01%
2020/07/07	0	0.00	2	43.15	43.30	-2	13,722	-0.01%
2020/07/06	0	0.00	2	43.18	43.30	-2	13,742	-0.01%
2020/07/03	0	0.00	3	42.38	42.80	-3	13,867	-0.02%
2020/07/02	2	42.30	0	0.00	42.10	2	14,007	0.01%
2020/07/01	7	42.06	0	0.00	42.30	7	14,311	0.05%
2020/06/30	1	43.80	1	43.90	43.90	0	14,307	0.00%
2020/06/24	1	44.10	3	44.05	44.15	-2	14,247	-0.01%
2020/06/22	0	0.00	4	43.56	43.60	-4	14,552	-0.03%
2020/06/19	0	0.00	1	43.75	43.60	-1	14,773	-0.01%
2020/06/16	0	0.00	12	44.10	44.10	-12	15,493	-0.08%
2020/06/15	2	43.38	1	43.50	43.10	1	16,095	0.01%
2020/06/12	1	42.70	0	0.00	43.25	1	16,407	0.01%
2020/06/11	2	44.35	11	44.05	43.60	-9	16,848	-0.05%
2020/06/10	1	44.55	4	44.74	44.60	-3	17,044	-0.02%
2020/06/09	10	44.05	1	44.05	44.00	9	17,833	0.05%
2020/06/08	0	0.00	3	43.85	43.85	-3	18,181	-0.02%
2020/06/03	0	0.00	2	43.28	43.55	-2	18,973	-0.01%
2020/06/02	0	0.00	6	42.98	42.95	-6	18,957	-0.03%
2020/05/29	0	0.00	1	41.90	42.40	-1	18,961	-0.01%
2020/05/28	1	42.00	0	0.00	42.05	1	18,742	0.01%
2020/05/27	0	0.00	1	42.65	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	3	42.65	42.45	-3	18,940	-0.02%
2020/05/25	1	41.10	0	0.00	41.70	1	18,867	0.01%
2020/05/22	4	41.76	0	0.00	41.70	4	18,881	0.02%
2020/05/21	1	42.00	7	42.36	42.70	-6	18,910	-0.03%
2020/05/20	0	0.00	6	42.23	42.25	-6	18,801	-0.03%
2020/05/19	0	0.00	3	41.95	42.00	-3	18,690	-0.02%
2020/05/18	1	41.10	6	41.15	41.20	-5	18,448	-0.03%
2020/05/15	0	0.00	3	41.13	41.15	-3	18,430	-0.02%
2020/05/14	2	40.65	0	0.00	40.55	2	18,263	0.01%
2020/05/13	2	40.93	0	0.00	40.95	2	18,156	0.01%
2020/05/12	0	0.00	2	41.03	41.20	-2	18,167	-0.01%
2020/05/11	0	0.00	5.2	41.40	41.20	-5.2	18,225	-0.03%
2020/05/08	0	0.00	2	40.90	40.65	-2	18,241	-0.01%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	1	40.55	0	0.00	40.55	1	18,315	0.01%
2020/05/05	4	40.76	0	0.00	40.65	4	18,380	0.02%
2020/05/04	7	40.98	0	0.00	40.75	7	18,411	0.04%
2020/04/30	1	42.35	4	41.74	42.30	-3	18,225	-0.02%
2020/04/29	0	0.00	3	41.13	41.05	-3	18,188	-0.02%
2020/04/27	0	0.00	1	40.00	40.10	-1	18,723	-0.01%
2020/04/24	1	39.45	0	0.00	39.20	1	18,683	0.01%
2020/04/23	0	0.00	10	39.75	39.60	-10	18,723	-0.05%
2020/04/21	11	39.23	0	0.00	39.00	11	18,670	0.06%
2020/04/20	2	40.30	0	0.00	40.10	2	18,566	0.01%
2020/04/17	0	0.00	5	41.09	40.60	-5	18,610	-0.03%
2020/04/16	1	40.25	0.5	40.30	40.20	0.5	18,482	0.00%
2020/04/15	1	41.00	21	40.70	41.05	-20	18,295	-0.11%
2020/04/14	0	0.00	22	40.10	40.65	-22	18,190	-0.12%
2020/04/13	2	39.48	1	39.70	39.50	1	18,003	0.01%
2020/04/10	20	39.30	7	39.11	39.20	13	17,881	0.07%
2020/04/09	2	38.20	6	38.30	38.20	-4	17,767	-0.02%
2020/04/08	2	38.03	1	37.90	37.95	1	17,642	0.01%
2020/04/07	6	37.54	0	0.00	37.25	6	17,403	0.03%
2020/04/06	6	37.16	0	0.00	37.30	6	17,181	0.03%
2020/04/01	4	37.41	1	37.35	37.40	3	16,908	0.02%
2020/03/30	0	0.00	1	37.30	37.90	-1	16,494	-0.01%
2020/03/27	0	0.00	21	38.38	38.30	-21	16,359	-0.13%
2020/03/26	0	0.00	1	37.55	37.30	-1	16,114	-0.01%
2020/03/25	1	37.10	1	37.15	37.10	0	16,112	0.00%
2020/03/24	2	37.10	0	0.00	36.25	2	15,922	0.01%
2020/03/23	3.5	36.10	31	36.09	36.00	-27.5	15,817	-0.17%
2020/03/20	13	35.79	0	0.00	37.50	13	15,842	0.08%
2020/03/19	3	35.20	13	35.31	34.85	-10	15,428	-0.06%
2020/03/18	6	37.18	1	37.45	36.85	5	15,332	0.03%
2020/03/17	3.2	37.11	5	37.44	37.35	-1.8	15,127	-0.01%
2020/03/16	11	38.74	7	38.47	38.05	4	14,810	0.03%
2020/03/13	7	37.84	5.2	38.46	39.65	1.8	14,425	0.01%
2020/03/12	10	41.11	16	41.18	40.50	-6	13,472	-0.04%
2020/03/11	11	42.42	0	0.00	42.15	11	13,056	0.08%
2020/03/10	4	42.44	1	42.80	42.35	3	13,022	0.02%
2020/03/09	7	43.06	3	42.70	42.35	4	12,848	0.03%
2020/03/06	3	44.37	0	0.00	44.20	3	12,372	0.02%
2020/03/05	0	0.00	2	44.95	45.15	-2	12,347	-0.02%
2020/03/04	0	0.00	2	44.28	44.45	-2	12,451	-0.02%
2020/03/03	1	44.20	0	0.00	44.15	1	12,548	0.01%
2020/03/02	3	43.65	0	0.00	43.95	3	12,678	0.02%
2020/02/27	1	44.40	0	0.00	44.45	1	13,147	0.01%
2020/02/26	2	44.65	0	0.00	44.70	2	13,411	0.01%
2020/02/25	2	44.65	0	0.00	44.95	2	13,301	0.02%
2020/02/24	6	45.05	0	0.00	45.00	6	13,338	0.04%
2020/02/19	1	46.30	1	45.95	46.35	0	13,295	0.00%
2020/02/18	0	0.00	1	46.00	46.00	-1	13,310	-0.01%
2020/02/17	34	45.74	0	0.00	45.95	34	13,316	0.26%
2020/02/12	0	0.00	10	46.45	46.35	-10	13,455	-0.07%
2020/02/11	0	0.00	15	45.88	46.00	-15	13,347	-0.11%
2020/02/10	0	0.00	2	45.05	45.15	-2	13,575	-0.01%
2020/02/07	0	0.00	53	45.49	45.40	-53	14,026	-0.38%
2020/02/06	0	0.00	16	45.72	46.00	-16	14,017	-0.11%
2020/02/05	1	44.90	2	44.95	45.40	-1	13,961	-0.01%
2020/02/04	20	44.15	9	44.69	45.05	11	13,912	0.08%
2020/02/03	0	0.00	19	44.15	44.15	-19	13,979	-0.14%
2020/01/31	0	0.00	4	45.15	45.05	-4	13,806	-0.03%
2020/01/30	6	45.24	25	45.25	45.00	-19	13,719	-0.14%
2020/01/17	6	47.03	0	0.00	47.15	6	13,064	0.05%
2020/01/16	0	0.00	1	46.80	46.90	-1	12,986	-0.01%
2020/01/15	18	46.91	0	0.00	46.80	18	12,907	0.14%
2020/01/14	5	47.04	0	0.00	47.00	5	12,838	0.04%
2020/01/08	1	45.85	2	45.90	45.80	-1	12,623	-0.01%
2020/01/07	1	46.25	0	0.00	46.30	1	12,548	0.01%
2020/01/06	1	46.40	0	0.00	46.40	1	12,563	0.01%
2020/01/03	23	46.67	0	0.00	46.75	23	12,558	0.18%
2019/12/31	1	46.50	1	46.60	46.40	0	12,504	0.00%
2019/12/30	1	46.60	0	0.00	46.70	1	12,500	0.01%
2019/12/26	1	46.45	0	0.00	46.50	1	12,435	0.01%
2019/12/25	4	46.44	0	0.00	46.45	4	12,509	0.03%
2019/12/24	10	46.55	0	0.00	46.50	10	12,542	0.08%
2019/12/23	4	46.75	0	0.00	46.65	4	12,613	0.03%
2019/12/20	0	0.00	1	46.60	46.75	-1	12,650	-0.01%
2019/12/19	29	46.69	0	0.00	46.75	29	12,514	0.23%
2019/12/18	5	46.60	0	0.00	46.75	5	12,459	0.04%
2019/12/17	25	46.37	0	0.00	46.50	25	12,454	0.20%
2019/12/16	9	46.60	0	0.00	46.60	9	12,268	0.07%
2019/12/13	13	46.97	3	46.80	47.15	10	12,136	0.08%
2019/12/12	11	46.08	1	46.10	46.05	10	11,685	0.09%
2019/12/11	1	45.95	5.3	45.66	45.95	-4.3	11,598	-0.04%
2019/12/03	5	44.80	0	0.00	44.90	5	11,512	0.04%
2019/12/02	2	44.65	0.2	44.80	44.80	1.8	11,513	0.02%
2019/11/28	0	0.00	1	45.50	45.40	-1	11,208	-0.01%
2019/11/27	1	46.00	0	0.00	45.85	1	11,107	0.01%
2019/11/26	0	0.00	2	46.35	46.00	-2	10,945	-0.02%
2019/11/25	0	0.00	1	46.15	46.10	-1	10,286	-0.01%
2019/11/22	2	45.10	0	0.00	45.30	2	10,034	0.02%
2019/11/21	11	45.03	1	45.05	45.05	10	10,041	0.10%
2019/11/19	20	45.35	0	0.00	45.55	20	9,880	0.20%
2019/11/15	0	0.00	2	45.05	45.30	-2	9,898	-0.02%
2019/11/14	0	0.00	1	45.10	45.10	-1	9,986	-0.01%
2019/11/12	1	45.60	1	45.80	45.55	0	10,259	0.00%
2019/11/11	1	45.15	0	0.00	45.20	1	10,222	0.01%
2019/11/08	1	45.30	0	0.00	45.60	1	10,236	0.01%
2019/11/07	1	46.10	3	45.97	45.50	-2	10,148	-0.02%
2019/11/06	1	45.80	15	46.10	45.85	-14	9,873	-0.14%
2019/11/05	4	45.03	0	0.00	44.95	4	9,380	0.04%
2019/11/01	0	0.00	2	44.55	44.55	-2	9,445	-0.02%
2019/10/31	1	44.75	0	0.00	44.55	1	9,553	0.01%
2019/10/30	0	0.00	1	45.30	45.45	-1	9,452	-0.01%
2019/10/29	0	0.00	2	45.25	45.45	-2	9,564	-0.02%
2019/10/28	0	0.00	1	45.30	45.30	-1	9,503	-0.01%
2019/10/14	1	44.70	0	0.00	44.80	1	9,512	0.01%
2019/10/09	7	43.90	0	0.00	43.90	7	9,473	0.07%
2019/10/08	0	0.00	7	44.55	44.30	-7	9,457	-0.07%
2019/10/02	5	44.70	0	0.00	44.75	5	9,489	0.05%
2019/09/27	3	44.55	0	0.00	44.55	3	9,708	0.03%
2019/09/19	0	0.00	70	45.20	45.20	-70	10,757	-0.65%
2019/09/17	0	0.00	3	45.00	45.55	-3	10,693	-0.03%
2019/09/16	0.5	45.30	0	0.00	45.30	0.5	10,762	0.00%
2019/09/11	1	44.80	0	0.00	44.95	1	10,826	0.01%
2019/09/10	0	0.00	5.3	44.98	44.90	-5.3	10,813	-0.05%
2019/09/05	0	0.00	6	44.00	43.95	-6	10,660	-0.06%
2019/09/03	0	0.00	4	43.58	43.25	-4	10,585	-0.04%
2019/09/02	0	0.00	0.1	43.55	43.50	-0.1	10,671	0.00%
2019/08/30	0	0.00	1	43.25	43.65	-1	10,756	-0.01%
2019/08/20	0	0.00	1	42.90	42.90	-1	11,111	-0.01%
2019/08/16	0	0.00	1	42.85	43.15	-1	11,048	-0.01%
2019/08/15	0	0.00	20	42.05	41.90	-20	10,942	-0.18%
2019/08/13	2	42.30	0	0.00	42.30	2	11,116	0.02%
2019/08/08	20	41.75	1	41.85	41.90	19	11,569	0.16%
2019/08/07	0	0.00	2	41.73	41.65	-2	11,618	-0.02%
2019/08/06	0	0.00	1	41.70	41.70	-1	11,901	-0.01%
2019/08/05	8	42.00	0	0.00	42.00	8	11,942	0.07%
2019/07/31	5	43.33	0	0.00	43.20	5	12,042	0.04%
2019/07/30	6	43.55	0	0.00	43.50	6	11,991	0.05%
2019/07/22	1	43.90	0	0.00	43.60	1	12,563	0.01%
2019/07/17	9	43.61	0	0.00	43.50	9	12,580	0.07%
2019/07/16	0	0.00	2	43.93	44.00	-2	12,466	-0.02%
2019/07/11	2	44.10	0	0.00	44.20	2	12,840	0.02%
2019/07/09	0	0.00	1	44.00	44.05	-1	13,055	-0.01%
2019/07/05	1	44.10	0	0.00	44.30	1	13,178	0.01%
2019/07/04	4	44.39	2	44.43	44.35	2	13,236	0.01%
2019/07/03	1	46.00	0	0.00	46.10	1	13,177	0.01%
2019/07/02	1	46.30	0	0.00	46.25	1	13,031	0.01%
2019/06/28	0	0.00	30	46.20	45.85	-30	12,611	-0.24%
2019/06/27	0	0.00	5	45.50	45.80	-5	12,572	-0.04%
2019/06/25	1	44.95	0	0.00	44.90	1	12,469	0.01%
2019/06/24	0.5	44.90	2	44.65	44.90	-1.5	12,607	-0.01%
2019/06/21	0	0.00	1	44.65	44.45	-1	12,633	-0.01%
2019/06/20	10	44.70	0	0.00	44.65	10	12,612	0.08%
2019/06/19	0	0.00	1	44.85	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	1	44.35	44.50	-1	12,656	-0.01%
2019/06/17	1	43.85	0	0.00	44.10	1	12,868	0.01%
2019/06/13	7	43.42	1	44.05	43.65	6	13,170	0.05%
2019/06/12	0	0.00	1	44.35	44.35	-1	13,250	-0.01%
2019/06/11	1	44.15	1	44.35	44.45	0	13,372	0.00%
2019/06/06	6	42.99	0	0.00	43.15	6	13,441	0.04%
2019/06/04	0	0.00	1	43.90	43.90	-1	13,470	-0.01%
2019/06/03	0	0.00	11	43.31	43.65	-11	13,451	-0.08%
2019/05/31	10	43.30	21	43.05	43.25	-11	13,432	-0.08%
2019/05/30	0	0.00	1	42.50	42.60	-1	13,379	-0.01%
2019/05/29	1	42.45	0	0.00	42.45	1	13,576	0.01%
2019/05/28	4	42.05	0	0.00	42.30	4	13,740	0.03%
2019/05/27	1	42.10	0	0.00	42.30	1	13,665	0.01%
2019/05/24	1	42.05	2.3	42.08	42.00	-1.3	13,806	-0.01%
2019/05/23	10	42.38	0	0.00	42.50	10	13,755	0.07%
2019/05/21	1	42.55	14	42.68	43.05	-13	13,864	-0.09%
2019/05/20	8	41.93	0	0.00	41.90	8	13,733	0.06%
2019/05/17	9	42.03	0	0.00	41.90	9	13,636	0.07%
2019/05/16	5.4	42.27	2	42.68	42.00	3.4	13,498	0.03%
2019/05/15	8	43.22	0	0.00	43.25	8	13,362	0.06%
2019/05/14	8	42.96	7	43.17	43.15	1	13,373	0.01%
2019/05/13	5	44.00	0	0.00	43.80	5	13,270	0.04%
2019/05/10	1.3	44.66	3	44.80	44.60	-1.7	13,345	-0.01%
2019/05/09	6	44.73	0	0.00	44.60	6	13,436	0.04%
2019/05/07	1	45.65	0	0.00	45.40	1	13,491	0.01%
2019/05/06	0	0.00	1	45.55	45.60	-1	13,686	-0.01%
2019/05/02	0	0.00	2	46.05	46.40	-2	13,506	-0.01%
2019/04/30	0.1	45.65	0	0.00	45.60	0.1	13,422	0.00%
2019/04/29	5	45.70	0	0.00	45.70	5	13,422	0.04%
2019/04/17	0	0.00	1	45.15	45.20	-1	14,610	-0.01%
2019/04/15	1	45.70	0	0.00	45.70	1	14,346	0.01%
2019/04/08	1	45.40	0	0.00	45.35	1	14,074	0.01%
2019/04/03	1	46.05	2	46.00	46.00	-1	13,801	-0.01%
2019/04/02	1	45.95	0	0.00	46.00	1	13,773	0.01%
2019/04/01	0	0.00	1	46.25	45.60	-1	13,728	-0.01%
2019/03/28	0	0.00	1	44.70	45.10	-1	13,404	-0.01%
2019/03/26	3	45.55	1	45.50	45.50	2	13,224	0.02%
2019/03/22	0	0.00	2	46.68	46.40	-2	13,166	-0.02%
2019/03/20	0	0.00	5	47.16	47.15	-5	13,050	-0.04%
2019/03/19	1	46.60	5	46.97	46.95	-4	12,850	-0.03%
2019/03/18	0	0.00	1	45.90	46.00	-1	12,664	-0.01%
2019/03/15	1	45.30	0	0.00	45.25	1	12,582	0.01%
2019/03/14	11	45.23	0	0.00	45.25	11	12,452	0.09%
2019/03/12	0	0.00	1	45.05	45.00	-1	12,423	-0.01%
2019/03/08	2	44.73	5	44.70	44.70	-3	12,490	-0.02%
2019/03/06	2	45.10	0	0.00	45.15	2	12,732	0.02%
2019/03/05	0.2	45.20	0	0.00	45.10	0.2	12,846	0.00%
2019/03/04	0	0.00	1	44.90	45.15	-1	12,921	-0.01%
2019/02/26	0	0.00	5	45.50	45.45	-5	12,558	-0.04%
2019/02/20	1	45.05	0	0.00	45.05	1	12,003	0.01%
2019/02/12	3	44.32	0	0.00	44.30	3	11,447	0.03%
2019/02/11	1.1	44.27	1	44.15	44.15	0.1	11,317	0.00%
2019/01/30	2	44.53	0	0.00	44.55	2	11,181	0.02%
2019/01/25	8	44.01	0	0.00	44.00	8	10,827	0.07%
2019/01/24	3	44.12	0	0.00	44.05	3	10,643	0.03%
2019/01/22	6	44.47	0	0.00	44.25	6	10,710	0.06%
2019/01/21	1	44.35	2	44.30	44.30	-1	10,736	-0.01%
2019/01/18	1	44.10	1	44.20	44.15	0	10,904	0.00%
2019/01/16	9	44.07	0	0.00	44.00	9	10,922	0.08%
2019/01/15	5	44.63	1	44.65	44.60	4	10,614	0.04%
2019/01/14	1	45.10	0	0.00	45.00	1	10,342	0.01%
2019/01/11	1	46.00	0	0.00	45.95	1	10,140	0.01%
2019/01/10	1	46.60	0	0.00	46.90	1	9,958	0.01%
2019/01/04	1	45.40	0	0.00	45.30	1	10,445	0.01%
2018/12/28	0.4	47.10	0	0.00	47.05	0.4	11,114	0.00%
2018/12/27	2	46.70	0	0.00	46.95	2	11,424	0.02%
2018/12/26	0	0.00	1	46.70	46.50	-1	11,549	-0.01%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/18	1	47.05	0	0.00	47.05	1	12,666	0.01%
2018/12/17	10	47.65	0	0.00	47.75	10	12,959	0.08%
2018/12/06	2	48.00	0	0.00	48.00	2	12,897	0.02%
2018/12/05	3	48.28	0	0.00	48.35	3	12,874	0.02%
2018/12/03	2	49.05	0	0.00	49.15	2	12,840	0.02%
2018/11/30	2	48.80	0	0.00	48.80	2	12,724	0.02%
2018/11/28	1	49.05	0	0.00	48.85	1	12,400	0.01%
2018/11/27	2	49.23	0	0.00	49.10	2	12,281	0.02%
2018/11/23	2	50.20	0	0.00	50.10	2	12,218	0.02%
2018/11/22	0	0.00	1	50.50	50.80	-1	12,229	-0.01%
2018/11/21	1	50.40	0	0.00	50.70	1	12,268	0.01%
2018/11/20	1	50.50	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	1	51.10	51.50	-1	12,437	-0.01%
2018/11/09	6	51.00	1	51.10	51.10	5	12,793	0.04%
2018/11/08	0	0.00	1	50.70	50.90	-1	12,772	-0.01%
2018/11/07	0	0.00	1	50.10	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	1	49.80	49.80	-1	12,719	-0.01%
2018/10/31	1	47.95	1	47.90	48.45	0	12,664	0.00%
2018/10/29	0	0.00	2	46.80	46.90	-2	12,550	-0.02%
2018/10/26	1	47.10	0	0.00	47.10	1	12,485	0.01%
2018/10/25	3	48.42	0	0.00	48.00	3	12,226	0.02%
2018/10/23	0	0.00	4	49.60	49.55	-4	12,184	-0.03%
2018/10/18	0	0.00	5	49.67	49.60	-5	12,235	-0.04%
2018/10/16	6	49.79	0	0.00	49.70	6	12,337	0.05%
2018/10/15	1	49.80	5	50.10	49.95	-4	12,269	-0.03%
2018/10/12	4	49.59	2	49.20	50.10	2	12,013	0.02%
2018/10/11	1	49.85	0	0.00	49.65	1	11,865	0.01%
2018/10/09	1	51.70	1	51.80	51.50	0	11,377	0.00%
2018/10/05	4	51.15	0	0.00	50.90	4	11,086	0.04%
2018/10/01	0	0.00	1	52.50	52.50	-1	10,512	-0.01%
2018/09/27	0	0.00	1	51.80	51.90	-1	10,330	-0.01%
2018/09/11	0.1	49.90	0	0.00	49.80	0.1	11,015	0.00%
2018/09/07	3	49.70	0	0.00	49.50	3	11,443	0.03%
2018/09/04	1	50.80	0	0.00	50.90	1	11,548	0.01%
2018/08/31	0	0.00	2	50.80	50.90	-2	11,622	-0.02%
2018/08/17	4	49.78	4	49.90	49.90	0	12,024	0.00%
2018/08/14	0	0.00	0	50.40	50.30	0	12,078	0.00%
2018/08/13	2	50.00	0	0.00	50.10	2	12,264	0.02%
2018/07/31	0	0.00	10	50.80	50.70	-10	13,175	-0.08%
2018/07/26	2	50.10	0	0.00	50.30	2	13,168	0.02%
2018/07/25	1	50.30	0	0.00	50.20	1	13,156	0.01%
2018/07/24	7	50.30	109	50.40	50.30	-102	13,149	-0.78%	大賣/鉅額交易
2018/07/20	1	51.00	0	0.00	51.00	1	13,127	0.01%
2018/07/13	0	0.00	10	50.80	51.00	-10	13,230	-0.08%
2018/07/11	2	50.10	0	0.00	50.30	2	13,360	0.01%
2018/07/05	4	49.75	0	0.00	49.80	4	13,409	0.03%
2018/06/28	0	0.00	1	50.50	50.50	-1	13,314	-0.01%
2018/06/27	1	50.60	0	0.00	50.50	1	13,279	0.01%
2018/06/26	1	50.80	1	51.00	50.90	0	13,056	0.00%
2018/06/25	0	0.00	1	53.30	53.20	-1	12,832	-0.01%
2018/06/19	0	0.00	12	53.33	53.00	-12	12,672	-0.09%
2018/06/07	0	0.00	4	53.60	54.00	-4	12,354	-0.03%
2018/05/31	5	51.60	0	0.00	52.10	5	12,376	0.04%
2018/05/30	1	51.70	0	0.00	51.20	1	12,242	0.01%
2018/05/29	1	52.80	4	52.80	52.80	-3	12,296	-0.02%
2018/05/28	0	0.00	120	53.40	53.30	-120	12,441	-0.96%	大賣/鉅額交易
2018/05/22	0	0.00	1	53.60	53.70	-1	12,665	-0.01%
2018/05/18	0	0.00	2	52.90	52.90	-2	12,560	-0.02%
2018/05/17	0	0.00	2	52.55	52.50	-2	12,527	-0.02%
2018/05/16	0	0.00	52	51.97	52.20	-52	12,388	-0.42%
2018/05/14	0	0.00	6	51.95	51.80	-6	12,756	-0.05%
2018/05/10	6	50.90	1	51.00	51.00	5	12,734	0.04%
2018/04/30	0	0.00	1	51.10	51.00	-1	13,175	-0.01%
2018/04/27	0	0.00	16.8	50.50	50.80	-16.8	13,174	-0.13%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/24	1	50.00	0	0.00	50.20	1	13,388	0.01%
2018/04/19	32	50.49	0	0.00	50.60	32	14,009	0.23%
2018/04/18	0	0.00	4	50.20	50.00	-4	14,012	-0.03%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/16	0	0.00	2	50.70	50.60	-2	14,244	-0.01%
2018/04/12	0	0.00	1	51.00	51.00	-1	14,474	-0.01%
2018/04/11	3	51.23	0	0.00	51.00	3	14,669	0.02%
2018/04/10	1	51.00	0	0.00	51.00	1	14,659	0.01%
2018/03/30	0	0.00	1	50.30	50.10	-1	14,685	-0.01%
2018/03/29	11	50.20	0	0.00	50.10	11	14,706	0.07%
2018/03/28	0	0.00	2	50.15	50.30	-2	14,603	-0.01%
2018/03/27	12	50.50	0	0.00	50.70	12	14,619	0.08%
2018/03/23	7	50.33	5	50.22	50.30	2	14,657	0.01%
2018/03/22	20	51.80	2	51.65	51.80	18	14,418	0.12%
2018/03/21	0	0.00	0.9	51.50	51.50	-0.9	14,331	-0.01%
2018/03/19	4	51.40	4	51.30	51.60	0	14,353	0.00%
2018/03/16	1	50.90	0	0.00	51.70	1	14,383	0.01%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/12	120	51.87	2.1	51.89	51.80	117.9	14,194	0.83%	大買/鉅額交易
2018/03/09	2	50.50	0	0.00	50.50	2	14,081	0.01%
2018/03/07	2	50.60	0	0.00	50.30	2	14,758	0.01%
2018/03/06	0	0.00	4	50.50	50.30	-4	15,322	-0.03%
2018/03/05	3	50.13	0	0.00	50.10	3	15,600	0.02%
2018/03/02	8	51.25	0	0.00	50.80	8	15,494	0.05%
2018/02/27	0	0.00	2	52.55	52.20	-2	15,405	-0.01%
2018/02/26	4	52.00	2	52.20	52.20	2	15,360	0.01%
2018/02/22	2	51.50	0	0.00	51.80	2	16,252	0.01%
2018/02/21	8	51.45	0	0.00	51.90	8	16,922	0.05%
2018/02/12	2	51.00	0	0.00	51.00	2	16,782	0.01%
2018/02/09	3	49.87	175	49.20	50.20	-172	16,786	-1.02%	大賣/鉅額交易
2018/02/08	0	0.00	23	50.75	50.60	-23	16,607	-0.14%
2018/02/07	21	50.36	4	50.80	50.20	17	16,574	0.10%
2018/02/06	18	49.88	4	49.53	49.20	14	16,301	0.09%
2018/02/05	2	52.10	0	0.00	52.10	2	15,858	0.01%
2018/01/31	0	0.00	9	53.78	54.20	-9	15,496	-0.06%
2018/01/29	0	0.00	2	53.95	54.00	-2	15,380	-0.01%
2018/01/25	0	0.00	5	53.36	53.40	-5	15,563	-0.03%
2018/01/24	6	52.78	0	0.00	52.80	6	15,373	0.04%
2018/01/23	6	53.67	10	53.70	54.00	-4	15,235	-0.03%
2018/01/22	0	0.00	1	53.80	54.10	-1	15,357	-0.01%
2018/01/17	10	54.10	10	54.02	54.20	0	15,074	0.00%
2018/01/16	2	54.10	4	54.80	54.80	-2	14,907	-0.01%
2018/01/15	0	0.00	1	54.20	54.10	-1	14,546	-0.01%
2018/01/11	10	53.00	0	0.00	53.00	10	14,227	0.07%
2018/01/10	3	53.07	6	53.15	53.00	-3	14,236	-0.02%
2018/01/09	0	0.00	3	52.20	52.50	-3	14,055	-0.02%
2018/01/08	0	0.00	2	52.40	52.50	-2	13,984	-0.01%
2018/01/05	0	0.00	4	52.20	52.20	-4	13,900	-0.03%
2018/01/04	0	0.00	1	51.90	51.90	-1	13,779	-0.01%