富邦金 (2881)-兆豐-埔墘券商分點個股進出

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
89.3
漲跌
▼1.2
漲幅
-1.33%
成交量
33,201張
產業
上市金融類股
2608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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/11/21	0.1	89.80	15	89.40	89.30	-15	19,779	-0.08%
2024/11/20	2	90.90	0	0.00	90.50	2	19,500	0.01%
2024/11/19	4	89.40	3	90.80	91.40	1	19,195	0.01%
2024/11/18	13	90.42	0	0.00	89.80	13	19,010	0.07%
2024/11/15	0	0.00	1	92.00	91.00	-1	18,924	-0.01%
2024/11/14	1.4	90.39	0	0.00	90.30	1.4	19,385	0.01%
2024/11/12	0	0.00	3	92.30	91.70	-3	19,422	-0.02%
2024/11/11	2	92.10	23	91.65	91.70	-21	19,260	-0.11%
2024/11/08	0	0.00	17	92.40	92.90	-17	19,387	-0.09%
2024/11/06	0.1	91.90	1	92.10	91.40	-0.9	19,744	0.00%
2024/11/05	0.2	91.95	0	0.00	92.30	0.2	19,929	0.00%
2024/11/04	0	0.00	2	92.00	92.30	-2	20,306	-0.01%
2024/11/01	0.1	89.49	0	0.00	90.40	0.1	20,761	0.00%
2024/10/29	0	0.00	1	90.90	91.60	-1	20,802	0.00%
2024/10/25	0	0.00	13	91.90	92.20	-13	20,996	-0.06%
2024/10/24	2	91.50	0	0.00	91.30	2	21,308	0.01%
2024/10/22	0	91.50	2	92.60	93.30	-2	21,571	-0.01%
2024/10/21	1	91.50	4.5	90.97	90.90	-3.5	21,814	-0.02%
2024/10/18	1	93.00	3	93.13	93.20	-2	22,227	-0.01%
2024/10/17	0	0.00	3.1	91.40	91.60	-3.1	22,362	-0.01%
2024/10/15	0	0.00	0.3	91.50	91.90	-0.3	22,761	0.00%
2024/10/08	2	90.05	10	90.46	91.40	-8	24,555	-0.03%
2024/10/07	13	91.00	4.1	91.16	91.10	8.9	24,614	0.04%
2024/10/04	1	90.00	0	0.00	90.10	1	24,759	0.00%
2024/10/01	20.1	90.08	20	90.40	90.70	0.1	24,857	0.00%
2024/09/30	0	0.00	18.1	90.68	90.40	-18.1	24,899	-0.07%
2024/09/27	0	91.60	1	92.40	91.30	-1	25,011	0.00%
2024/09/26	4	93.70	4	93.00	93.00	0	25,013	0.00%
2024/09/25	0	0.00	3.1	93.06	93.30	-3.1	25,065	-0.01%
2024/09/24	0	0.00	2	92.60	92.60	-2	25,081	-0.01%
2024/09/20	0	89.50	0	0.00	90.80	0	24,779	0.00%
2024/09/19	0	0.00	2	89.20	89.30	-2	24,364	-0.01%
2024/09/18	1	87.60	1	87.90	87.10	0	24,275	0.00%
2024/09/13	2.1	86.35	1	86.70	86.70	1.1	24,457	0.00%
2024/09/12	0	0.00	3.7	86.50	85.80	-3.7	24,581	-0.02%
2024/09/11	21.4	85.68	0	0.00	85.50	21.4	24,518	0.09%
2024/09/10	0.3	86.71	0	0.00	86.40	0.3	24,405	0.00%
2024/09/09	2.5	86.35	0	0.00	86.00	2.5	24,202	0.01%
2024/09/06	2	92.55	0	0.00	92.50	2	23,818	0.01%
2024/09/05	3	92.13	1	92.90	92.30	2	23,891	0.01%
2024/09/04	20.3	90.39	18	90.83	90.50	2.3	23,916	0.01%
2024/09/03	1	93.50	0	0.00	93.70	1	23,666	0.00%
2024/09/02	1	93.80	1	94.80	94.00	0	23,793	0.00%
2024/08/29	1	91.10	0	0.00	91.30	1	23,260	0.00%
2024/08/27	1	91.50	1	92.00	92.20	0	23,547	0.00%
2024/08/26	1	91.60	5	91.92	91.90	-4	23,570	-0.02%
2024/08/21	4	89.20	0	0.00	89.20	4	23,410	0.02%
2024/08/20	2	88.55	0	0.00	88.80	2	23,578	0.01%
2024/08/19	2	90.60	0	0.00	90.00	2	23,460	0.01%
2024/08/16	0	0.00	24	90.79	92.40	-24	23,206	-0.10%
2024/08/15	6	89.60	3	90.43	89.00	3	22,631	0.01%
2024/08/13	0	0.00	1	87.10	87.50	-1	22,552	0.00%
2024/08/12	0.3	86.70	0	0.00	86.80	0.3	23,115	0.00%
2024/08/08	0	0.00	1	82.60	83.10	-1	23,424	0.00%
2024/08/07	1	82.40	0	0.00	82.60	1	23,402	0.00%
2024/08/05	40	81.23	40	81.75	79.00	0	23,480	0.00%
2024/08/02	10	86.53	10	87.10	86.90	0	22,894	0.00%
2024/08/01	0	89.00	0	0.00	88.20	0	22,777	0.00%
2024/07/31	0	0.00	1.1	86.96	88.20	-1.1	22,727	0.00%
2024/07/30	8	86.08	18	85.97	86.50	-10	22,520	-0.04%
2024/07/29	15	87.25	0	0.00	87.20	15	22,530	0.07%
2024/07/23	0	0.00	1	85.20	85.50	-1	22,420	0.00%
2024/07/22	50	83.00	0	84.60	82.60	50	22,386	0.22%
2024/07/19	51	86.76	38	85.10	86.10	13	21,848	0.06%
2024/07/18	3	89.51	183	89.66	89.90	-180	21,122	-0.85%	大賣/鉅額交易
2024/07/17	0	0.00	0.1	91.10	91.00	-0.1	20,524	0.00%
2024/07/16	0.1	91.10	1	91.70	91.70	-0.9	20,248	0.00%
2024/07/15	0	0.00	0.1	91.00	90.90	-0.1	20,299	0.00%
2024/07/12	3	91.63	8	91.90	91.90	-5	20,058	-0.02%
2024/07/11	0	0.00	3.2	92.97	92.40	-3.2	19,740	-0.02%
2024/07/10	3.1	88.90	2	89.85	89.10	1.1	19,336	0.01%
2024/07/09	0	0.00	2.1	85.51	86.00	-2.1	18,931	-0.01%
2024/07/08	0	0.00	5.5	85.89	86.00	-5.5	18,906	-0.03%
2024/07/05	0.5	84.60	0	0.00	84.90	0.5	18,872	0.00%
2024/07/04	0	0.00	0.3	83.42	83.70	-0.3	18,683	0.00%
2024/07/03	0	0.00	9.8	82.09	83.30	-9.8	18,577	-0.05%
2024/07/02	0	0.00	1	81.20	81.00	-1	18,231	-0.01%
2024/07/01	0	0.00	25	80.10	80.40	-25	18,105	-0.14%
2024/06/27	1	77.10	1	78.00	78.40	0	17,595	0.00%
2024/06/26	3	78.13	2	77.80	77.80	1	17,536	0.01%
2024/06/24	1	78.50	0	0.00	78.10	1	17,366	0.01%
2024/06/21	0	0.00	1	78.30	78.30	-1	17,199	-0.01%
2024/06/20	1	77.10	2	77.95	78.00	-1	17,088	-0.01%
2024/06/19	0	0.00	1	77.80	77.80	-1	17,157	-0.01%
2024/06/18	8	76.90	0	0.00	77.00	8	17,177	0.05%
2024/06/17	1	76.10	0	0.00	76.00	1	17,240	0.01%
2024/06/14	0	0.00	1	76.90	76.90	-1	17,282	-0.01%
2024/06/12	1	76.30	0	0.00	76.00	1	17,691	0.01%
2024/06/11	0	0.00	1	77.20	77.30	-1	17,840	-0.01%
2024/06/07	0	0.00	14	75.44	76.00	-14	17,717	-0.08%
2024/06/06	0	0.00	7	74.99	75.20	-7	17,624	-0.04%
2024/06/05	1	73.40	6	73.80	74.00	-5	17,547	-0.03%
2024/06/04	0	0.00	4	73.50	73.60	-4	17,719	-0.02%
2024/05/30	0	0.00	7	72.50	71.90	-7	17,416	-0.04%
2024/05/29	1	72.70	27	72.94	72.40	-26	17,207	-0.15%
2024/05/27	0.1	73.30	1	73.50	73.50	-0.9	17,189	-0.01%
2024/05/24	28	73.37	0	0.00	73.30	28	17,134	0.16%
2024/05/23	1	72.40	0	0.00	72.50	1	16,972	0.01%
2024/05/22	44	73.30	0	0.00	73.50	44	16,921	0.26%
2024/05/21	3	72.60	2	72.70	72.90	1	16,866	0.01%
2024/05/20	5	73.42	0	0.00	73.80	5	16,774	0.03%
2024/05/17	0	0.00	6	74.90	74.60	-6	16,753	-0.04%
2024/05/16	18	74.35	35	74.86	73.90	-17	16,559	-0.10%
2024/05/15	28	73.61	4.1	73.08	73.80	23.9	16,076	0.15%
2024/05/13	20	71.50	0	0.00	71.50	20	15,535	0.13%
2024/05/10	0	0.00	51	70.91	71.80	-51	15,359	-0.33%
2024/05/09	1	69.70	1	70.40	69.90	0	14,925	0.00%
2024/05/08	20	69.90	0	0.00	69.90	20	14,769	0.14%
2024/05/07	32	70.00	0	0.00	69.90	32	14,815	0.22%
2024/05/06	55	70.03	1	70.10	70.00	54	14,722	0.37%
2024/05/03	60	69.52	0	0.00	69.00	60	14,643	0.41%
2024/05/02	0	0.00	0.1	69.40	69.00	-0.1	14,623	0.00%
2024/04/30	0	0.00	1	69.50	69.10	-1	14,584	-0.01%
2024/04/29	5	69.50	3	69.20	69.40	2	14,502	0.01%
2024/04/26	2	67.40	0	0.00	67.60	2	14,280	0.01%
2024/04/22	0	0.00	0.2	66.20	66.20	-0.2	14,818	0.00%
2024/04/19	1.1	65.21	0	0.00	65.00	1.1	14,682	0.01%
2024/04/17	0.1	66.20	0	0.00	66.00	0.1	14,158	0.00%
2024/04/16	0.2	66.10	52	65.74	65.70	-51.8	14,009	-0.37%
2024/04/15	1	67.60	0	0.00	67.40	1	13,715	0.01%
2024/04/12	4	67.88	1.2	67.82	67.80	2.8	13,827	0.02%
2024/04/11	1.1	68.51	0	0.00	68.40	1.1	13,737	0.01%
2024/04/09	40	69.68	2	69.50	70.00	38	13,590	0.28%
2024/04/08	1	68.30	0.1	68.70	68.70	1	13,482	0.01%
2024/04/03	8	68.71	0	0.00	68.60	8	13,479	0.06%
2024/04/02	3	69.20	0	0.00	69.50	3	13,362	0.02%
2024/03/22	3	69.50	0	0.00	69.60	3	13,255	0.02%
2024/03/21	0	0.00	4	70.63	70.70	-4	13,122	-0.03%
2024/03/18	0	0.00	1	69.30	69.50	-1	13,834	-0.01%
2024/03/15	0	0.00	13	70.10	69.60	-13	13,747	-0.09%
2024/03/14	0	0.00	1.1	70.38	70.70	-1.1	13,274	-0.01%
2024/03/11	0	0.00	0.3	69.80	69.20	-0.3	12,911	0.00%
2024/03/08	0.1	68.70	4	68.85	69.20	-3.9	12,838	-0.03%
2024/03/07	1.1	67.46	0	0.00	68.10	1.1	12,575	0.01%
2024/03/05	6	67.38	0	0.00	67.30	6	12,754	0.05%
2024/02/29	0	0.00	40	67.10	68.00	-40	12,846	-0.31%
2024/02/23	0	0.00	20.1	66.80	66.60	-20.1	12,538	-0.16%
2024/02/22	0	0.00	21	66.50	66.50	-21	12,925	-0.16%
2024/02/20	0	0.00	61	66.43	66.50	-61	13,092	-0.47%
2024/02/19	0	0.00	7	66.00	66.10	-7	13,089	-0.05%
2024/02/16	0	0.00	122	65.85	65.90	-122	13,316	-0.92%	大賣/鉅額交易
2024/02/15	0	0.00	64	65.62	65.30	-64	13,218	-0.48%
2024/02/05	1	64.10	1	64.80	64.70	0	12,987	0.00%
2024/02/02	3	64.70	41	64.90	64.90	-38	12,851	-0.30%
2024/01/31	0	64.30	0	0.00	64.50	0	12,743	0.00%
2024/01/30	1	64.30	0	0.00	64.30	1	12,664	0.01%
2024/01/29	0	0.00	0.2	64.60	64.80	-0.2	12,620	0.00%
2024/01/26	0	0.00	2	64.80	64.80	-2	12,633	-0.02%
2024/01/24	0	0.00	1	64.30	64.40	-1	12,680	-0.01%
2024/01/23	19	63.60	0	0.00	63.90	19	12,652	0.15%
2024/01/19	0	0.00	2.1	63.10	63.00	-2.1	12,624	-0.02%
2024/01/18	0	0.00	0.1	62.60	62.30	-0.1	12,575	0.00%
2024/01/17	60	62.70	0	0.00	62.30	60	12,378	0.48%
2024/01/16	1	63.50	0	0.00	63.20	1	12,011	0.01%
2024/01/15	0	0.00	0.2	64.40	64.10	-0.2	11,979	0.00%
2024/01/11	0	0.00	15	64.10	63.90	-15	12,340	-0.12%
2024/01/10	17	64.20	2	64.00	64.00	15	12,641	0.12%
2024/01/08	13	64.63	1	64.50	64.10	12	12,707	0.09%
2024/01/05	61	63.30	0	0.00	63.20	61	12,586	0.48%
2024/01/03	72.1	63.66	0	0.00	63.70	72.1	12,742	0.57%
2024/01/02	21	64.20	0	0.00	64.60	21	12,604	0.17%
2023/12/28	0	0.00	20	64.90	64.90	-20	12,834	-0.16%
2023/12/26	1	63.90	1	64.20	64.30	0	12,796	0.00%
2023/12/25	0	63.70	0	0.00	63.70	0	12,845	0.00%
2023/12/21	10	63.20	0.1	63.50	63.40	9.9	13,057	0.08%
2023/12/20	51	63.74	0.2	63.90	63.60	50.8	13,042	0.39%
2023/12/19	20	63.80	0	0.00	63.90	20	13,026	0.15%
2023/12/18	22	64.30	0	0.00	64.50	22	13,092	0.17%
2023/12/15	0	0.00	2	65.00	65.10	-2	13,080	-0.02%
2023/12/14	0.3	65.15	52	65.01	65.20	-51.7	12,662	-0.41%
2023/12/12	20	62.80	0	0.00	63.10	20	11,987	0.17%
2023/12/07	61	62.87	0	0.00	63.20	61	11,888	0.51%
2023/12/01	20	63.65	0	0.00	63.80	20	11,614	0.17%
2023/11/29	0	0.00	1	64.00	63.70	-1	11,359	-0.01%
2023/11/20	2	63.30	0	0.00	63.50	2	11,121	0.02%
2023/11/17	0	0.00	11	63.30	63.20	-11	11,019	-0.10%
2023/11/16	0	0.00	1.9	62.65	62.90	-1.9	10,907	-0.02%
2023/11/15	0	0.00	30	62.50	62.70	-30	10,849	-0.28%
2023/11/14	0	61.70	0	0.00	61.70	0	10,586	0.00%
2023/11/13	30	61.70	0	0.00	61.70	30	10,655	0.28%
2023/11/09	0	0.00	0.2	61.50	61.70	-0.2	11,043	0.00%
2023/11/08	0	0.00	2	61.50	61.70	-2	11,345	-0.02%
2023/11/03	2	61.10	0	0.00	61.30	2	11,525	0.02%
2023/11/02	0	0.00	0.4	60.80	60.90	-0.4	11,606	0.00%
2023/10/30	0.1	59.90	0	0.00	59.80	0.1	11,953	0.00%
2023/10/25	0.1	60.10	0	0.00	60.00	0.1	12,502	0.00%
2023/10/24	1.2	59.72	1	60.00	59.90	0.2	12,831	0.00%
2023/10/23	1.9	59.83	0	0.00	59.90	1.9	12,972	0.01%
2023/10/20	2.2	59.94	1	59.70	60.70	1.2	12,837	0.01%
2023/10/19	1	61.00	1	61.10	61.00	0	12,622	0.00%
2023/10/18	0.1	60.80	0	0.00	61.40	0.1	12,692	0.00%
2023/10/17	1	61.00	1	61.10	61.30	0	12,598	0.00%
2023/10/13	1.1	60.83	1.1	60.92	60.90	0	13,435	0.00%
2023/10/12	0.5	61.28	0	0.00	61.70	0.5	13,830	0.00%
2023/10/05	0	0.00	2.8	60.17	60.50	-2.8	14,091	-0.02%
2023/10/04	3.9	59.87	0	0.00	59.70	3.9	14,204	0.03%
2023/10/03	0.1	60.50	0	0.00	60.50	0.1	14,058	0.00%
2023/09/28	0	0.00	1	61.10	60.70	-1	14,444	-0.01%
2023/09/27	1	60.30	0	0.00	60.60	1	14,373	0.01%
2023/09/26	3	60.50	0	0.00	60.60	3	14,355	0.02%
2023/09/25	0.1	61.30	0	0.00	61.30	0.1	14,201	0.00%
2023/09/21	0.1	61.50	0	0.00	61.40	0.1	14,252	0.00%
2023/09/19	5	62.60	0	0.00	62.60	5	14,108	0.04%
2023/09/15	0.1	62.90	0	0.00	62.50	0.1	14,283	0.00%
2023/09/14	0.1	62.80	0	0.00	62.90	0.1	14,131	0.00%
2023/09/07	0.1	61.60	0	0.00	61.20	0.1	14,888	0.00%
2023/09/06	0.1	61.50	0	0.00	61.40	0.1	14,932	0.00%
2023/09/05	1.1	61.85	0	0.00	61.80	1.1	14,867	0.01%
2023/09/01	5.1	64.11	0	0.00	64.80	5.1	15,252	0.03%
2023/08/28	0	0.00	1	63.40	64.10	-1	15,470	-0.01%
2023/08/25	0.1	62.80	50	62.90	62.80	-49.9	15,792	-0.32%
2023/08/22	0.1	62.90	0	0.00	62.80	0.1	15,989	0.00%
2023/08/21	51	62.61	0	0.00	63.10	51	16,090	0.32%
2023/08/18	0	0.00	1	62.20	62.40	-1	16,100	-0.01%
2023/08/17	0.1	61.90	0	0.00	62.50	0.1	16,188	0.00%
2023/08/16	2	62.85	50	62.50	62.50	-48	16,093	-0.30%
2023/08/15	2.1	63.45	0	0.00	63.50	2.1	16,282	0.01%
2023/08/14	0.5	63.73	20	63.70	63.90	-19.5	16,421	-0.12%
2023/08/11	0	0.00	40	65.30	65.40	-40	16,400	-0.24%
2023/08/10	0	0.00	3	65.50	65.40	-3	16,416	-0.02%
2023/08/09	0.1	65.20	0	0.00	65.30	0.1	16,407	0.00%
2023/08/08	63	65.20	0	0.00	65.20	63	16,380	0.38%
2023/08/02	1.2	65.36	0	0.00	65.10	1.2	16,297	0.01%
2023/07/31	0	0.00	4	66.05	65.50	-4	15,665	-0.03%
2023/07/28	0	0.00	2	65.50	65.40	-2	15,362	-0.01%
2023/07/27	0	0.00	2	65.40	65.50	-2	15,296	-0.01%
2023/07/26	0	0.00	21	64.30	64.50	-21	15,046	-0.14%
2023/07/25	0	0.00	1	63.00	62.90	-1	15,020	-0.01%
2023/07/21	1	63.00	0	0.00	63.00	1	15,021	0.01%
2023/07/20	0	0.00	1.2	63.82	63.50	-1.2	14,889	-0.01%
2023/07/18	0	0.00	2	65.50	65.60	-2	14,191	-0.01%
2023/07/17	0.1	62.60	4	64.98	65.00	-3.9	13,720	-0.03%
2023/07/14	1	62.40	1	62.50	62.50	0	13,211	0.00%
2023/07/13	0	0.00	2	61.90	61.70	-2	13,027	-0.02%
2023/07/12	0	0.00	1	62.00	62.00	-1	12,912	-0.01%
2023/07/11	50	61.40	0	0.00	61.40	50	12,824	0.39%
2023/07/07	1	59.90	0	0.00	60.00	1	12,651	0.01%
2023/07/06	0.1	60.50	0	0.00	60.30	0.1	12,548	0.00%
2023/06/30	0.1	61.13	0	0.00	60.80	0.1	12,278	0.00%
2023/06/28	3	61.30	0	0.00	61.40	3	12,081	0.02%
2023/06/26	0.1	61.12	0	0.00	60.80	0.1	11,997	0.00%
2023/06/20	0.1	61.10	0	0.00	61.10	0.1	11,955	0.00%
2023/06/19	0.1	61.10	0	0.00	61.30	0.1	12,081	0.00%
2023/06/16	1	61.10	0	0.00	61.10	1	12,007	0.01%
2023/06/15	1.1	61.53	1	61.40	61.60	0.1	11,954	0.00%
2023/06/13	1	60.80	1	61.50	61.10	0	12,343	0.00%
2023/06/12	0	0.00	1	61.50	61.20	-1	12,213	-0.01%
2023/06/09	0	0.00	1	61.20	61.20	-1	12,360	-0.01%
2023/06/08	9	60.80	0	0.00	60.80	9	12,494	0.07%
2023/06/07	5.1	61.80	0	0.00	61.80	5.1	12,352	0.04%
2023/06/05	2.2	61.92	1	61.90	61.70	1.2	12,299	0.01%
2023/06/02	0	0.00	1	60.70	60.60	-1	12,012	-0.01%
2023/06/01	1	60.10	56	60.10	60.40	-55	12,041	-0.46%
2023/05/31	1	60.70	0	0.00	60.80	1	11,927	0.01%
2023/05/29	0	0.00	503	60.98	61.10	-503	11,633	-4.32%	大賣/鉅額交易
2023/05/26	57.1	60.69	0	0.00	60.50	57.1	11,608	0.49%
2023/05/25	3.2	60.49	0	0.00	60.40	3.2	11,589	0.03%
2023/05/22	0	0.00	1	61.70	61.70	-1	11,417	-0.01%
2023/05/18	0	0.00	1	60.80	61.10	-1	11,160	-0.01%
2023/05/15	1.1	58.91	0	0.00	59.40	1.1	10,721	0.01%
2023/05/12	2	58.90	0	0.00	59.00	2	10,668	0.02%
2023/05/10	1	58.90	0	0.00	59.20	1	10,585	0.01%
2023/05/08	0	0.00	0.2	59.40	59.40	-0.2	10,733	0.00%
2023/05/05	0.1	59.00	0	0.00	59.10	0.1	10,707	0.00%
2023/05/02	1	58.50	1	58.80	58.80	0	11,425	0.00%
2023/04/28	40	58.90	0.1	59.00	59.00	40	11,833	0.34%
2023/04/25	0.1	58.20	1	58.50	57.50	-0.9	11,854	-0.01%
2023/04/24	0	0.00	1	58.10	58.10	-1	11,882	-0.01%
2023/04/21	0	0.00	2	58.20	57.90	-2	12,012	-0.02%
2023/04/20	0	0.00	0.1	57.90	57.90	-0.1	12,097	0.00%
2023/04/19	0	0.00	100	58.60	58.20	-100	12,308	-0.81%
2023/04/18	0	0.00	2	58.65	58.60	-2	12,313	-0.02%
2023/04/17	1.1	58.60	1	58.70	58.50	0.1	12,462	0.00%
2023/04/11	0	0.00	1	56.90	57.10	-1	12,297	-0.01%
2023/04/07	0	0.00	0.5	56.90	56.90	-0.5	12,277	0.00%
2023/03/27	0.1	56.20	0	0.00	56.30	0.1	12,707	0.00%
2023/03/21	1	55.60	0	0.00	55.30	1	13,028	0.01%
2023/03/20	1.2	55.02	0	0.00	55.00	1.2	13,252	0.01%
2023/03/16	0.1	55.40	50	55.30	55.10	-50	13,023	-0.38%
2023/03/15	0.1	56.90	0	0.00	56.50	0.1	12,799	0.00%
2023/03/14	3	56.90	0	0.00	56.70	3	12,817	0.02%
2023/03/13	0.1	57.60	0	0.00	57.70	0.1	12,695	0.00%
2023/03/10	1.2	58.32	0	0.00	58.30	1.2	12,600	0.01%
2023/03/09	600	59.70	0	0.00	59.40	600	12,587	4.77%	大買/鉅額交易
2023/03/07	0	0.00	30.3	59.70	59.80	-30.3	13,258	-0.23%
2023/03/06	0.1	60.00	0	0.00	60.00	0.1	13,412	0.00%
2023/03/02	30	59.10	0	0.00	59.40	30	13,702	0.22%
2023/03/01	1.1	59.10	0.2	59.30	59.00	0.9	13,838	0.01%
2023/02/24	0	59.80	0	0.00	60.00	0	13,752	0.00%
2023/02/22	0	0.00	1	59.40	59.90	-1	13,657	-0.01%
2023/02/21	0.2	60.30	0	0.00	60.20	0.2	13,571	0.00%
2023/02/20	0	0.00	1.7	60.88	60.70	-1.7	13,746	-0.01%
2023/02/15	0.2	59.40	0	0.00	59.50	0.2	14,446	0.00%
2023/02/14	0.6	60.00	0	0.00	60.10	0.6	14,414	0.00%
2023/02/09	1	59.00	0	0.00	59.10	1	14,470	0.01%
2023/02/06	0.1	59.30	0	0.00	59.40	0.1	14,380	0.00%
2023/02/03	1	59.90	0	0.00	59.80	1	14,258	0.01%
2023/02/01	50	59.90	0	0.00	60.00	50	14,100	0.35%
2023/01/31	0	60.60	0	0.00	60.20	0	14,018	0.00%
2023/01/30	1	59.70	0	0.00	61.00	1	13,815	0.01%
2023/01/17	0	0.00	0.2	59.70	59.80	-0.2	13,454	0.00%
2023/01/16	0.1	59.20	1	59.20	59.40	-0.9	13,298	-0.01%
2023/01/10	0	0.00	6.5	59.07	59.20	-6.5	13,552	-0.05%
2023/01/09	0	0.00	1	59.30	59.60	-1	13,546	-0.01%
2023/01/06	0	0.00	1	58.50	58.50	-1	13,433	-0.01%
2023/01/05	0	0.00	1	57.40	58.50	-1	13,640	-0.01%
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%
2022/12/23	0	0.00	5.3	56.42	56.70	-5.3	14,784	-0.04%
2022/12/22	0	56.50	0	0.00	56.80	0	15,006	0.00%
2022/12/20	2	55.85	50	55.40	56.20	-48	15,379	-0.31%
2022/12/19	1	56.60	0	0.00	56.60	1	15,446	0.01%
2022/12/16	1.1	56.60	0	0.00	56.10	1.1	15,360	0.01%
2022/12/15	1	56.90	0	0.00	57.30	1	15,307	0.01%
2022/12/13	0	0.00	1	58.40	57.60	-1	15,523	-0.01%
2022/12/12	0.1	55.70	1.1	55.51	57.50	-1	15,523	-0.01%
2022/12/09	0	0.00	0.1	57.80	57.50	-0.1	15,492	0.00%
2022/12/08	1.1	57.03	3.1	57.11	57.00	-2	15,543	-0.01%
2022/12/07	0	58.40	1.1	58.59	58.20	-1	15,569	-0.01%
2022/12/06	0.1	58.50	60	58.50	58.40	-59.9	15,598	-0.38%
2022/12/05	0.1	59.50	100	59.26	59.20	-100	15,665	-0.64%
2022/12/02	50	59.80	0	0.00	60.10	50	15,697	0.32%
2022/11/30	0	60.80	1.1	60.59	60.80	-1.1	15,651	-0.01%
2022/11/29	0	0.00	3	59.00	59.60	-3	15,187	-0.02%
2022/11/28	2	58.00	0	0.00	57.90	2	14,933	0.01%
2022/11/25	0.1	57.70	1	57.80	57.90	-0.9	14,874	-0.01%
2022/11/24	0	0.00	6.4	57.50	57.70	-6.4	14,815	-0.04%
2022/11/23	0	0.00	2	56.70	57.10	-2	14,784	-0.01%
2022/11/22	0	55.30	0	0.00	55.90	0	14,719	0.00%
2022/11/18	0	55.40	0	0.00	55.30	0	14,865	0.00%
2022/11/16	0	0.00	1	55.70	55.50	-1	15,000	-0.01%
2022/11/15	0	0.00	4.1	55.70	56.40	-4.1	14,972	-0.03%
2022/11/14	1	55.80	15	55.91	56.30	-14	14,896	-0.09%
2022/11/10	10	52.80	2.6	53.00	52.80	7.4	14,303	0.05%
2022/11/09	4	53.70	0	0.00	53.70	4	14,324	0.03%
2022/10/31	0	51.30	0.2	51.40	51.00	-0.2	15,003	0.00%
2022/10/28	0	51.20	0	0.00	51.50	0	15,117	0.00%
2022/10/27	0	0.00	2	51.00	51.10	-2	15,265	-0.01%
2022/10/26	0	49.95	0	0.00	50.40	0	15,365	0.00%
2022/10/25	1.3	49.47	0	0.00	49.95	1.3	15,349	0.01%
2022/10/24	1	50.00	0	0.00	49.80	1	15,418	0.01%
2022/10/20	0	49.40	0	0.00	49.95	0	16,274	0.00%
2022/10/17	0	0.00	1	47.95	48.70	-1	16,711	-0.01%
2022/10/14	8	48.52	0	0.00	48.45	8	16,847	0.05%
2022/10/13	2.1	48.97	5	48.47	48.15	-2.9	17,060	-0.02%
2022/10/12	2.1	49.22	1	49.35	49.60	1.1	17,138	0.01%
2022/10/11	1.1	49.76	0	0.00	49.50	1.1	17,391	0.01%
2022/10/07	0.1	50.80	0	0.00	50.70	0.1	17,483	0.00%
2022/10/06	0	0.00	1	50.50	50.70	-1	17,702	-0.01%
2022/10/05	1	50.60	2	50.40	50.60	-1	17,977	-0.01%
2022/10/04	0.1	49.55	0	0.00	49.45	0.1	18,198	0.00%
2022/10/03	1.2	49.04	0	0.00	48.90	1.2	18,097	0.01%
2022/09/30	20.1	49.40	0	0.00	49.90	20.1	18,121	0.11%
2022/09/29	2	50.70	0	0.00	50.30	2	17,935	0.01%
2022/09/28	5.1	50.50	0	0.00	50.10	5.1	17,904	0.03%
2022/09/27	0	52.30	0	0.00	51.90	0	17,867	0.00%
2022/09/26	2	52.41	1	52.40	52.90	1	17,813	0.01%
2022/09/23	0.1	54.20	0	0.00	53.80	0.1	17,932	0.00%
2022/09/22	7.1	53.73	1	53.30	54.40	6.1	18,087	0.03%
2022/09/21	1.2	56.83	0	0.00	56.50	1.2	17,955	0.01%
2022/09/20	0.1	57.00	0	0.00	56.90	0.1	17,821	0.00%
2022/09/16	0.1	56.90	0	0.00	56.50	0.1	17,869	0.00%
2022/09/15	2	56.75	20	56.70	56.80	-18	17,757	-0.10%
2022/09/12	5	57.10	0	0.00	57.30	5	18,122	0.03%
2022/09/08	10	56.50	1	56.30	56.50	9	18,203	0.05%
2022/09/07	1.1	56.14	0	0.00	56.10	1.1	18,272	0.01%
2022/09/02	0	0.00	10	57.00	56.60	-10	18,653	-0.05%
2022/09/01	2.2	56.85	0	0.00	57.10	2.2	18,831	0.01%
2022/08/30	1	57.80	0	0.00	57.30	1	18,747	0.01%
2022/08/29	4.2	57.58	0	0.00	57.60	4.2	18,924	0.02%
2022/08/25	18	58.73	0	0.00	58.30	18	18,981	0.09%
2022/08/22	6.1	58.89	0	0.00	58.80	6.1	20,608	0.03%
2022/08/18	1	59.80	0	0.00	60.00	1	21,181	0.00%
2022/08/17	0	0.00	1	60.10	60.50	-1	21,624	0.00%
2022/08/16	0	0.00	2	60.05	60.00	-2	21,915	-0.01%
2022/08/11	0	0.00	1	59.30	59.90	-1	22,914	0.00%
2022/08/10	1	57.60	2	58.10	58.20	-1	23,040	0.00%
2022/08/09	1	58.10	2	58.45	57.90	-1	23,536	0.00%
2022/08/08	1	57.90	1	58.20	58.10	0	24,189	0.00%
2022/08/05	13	56.80	0	0.00	57.00	13	24,727	0.05%
2022/08/03	2	55.90	1	56.40	56.60	1	25,415	0.00%
2022/08/02	1	55.70	0	0.00	56.60	1	25,976	0.00%
2022/08/01	0	0.00	2	56.50	56.60	-2	26,481	-0.01%
2022/07/29	3	56.00	1	56.30	56.10	2	27,374	0.01%
2022/07/28	0	0.00	11.6	56.28	56.30	-11.6	27,378	-0.04%
2022/07/27	10	55.20	14	54.96	55.30	-4	27,223	-0.01%
2022/07/26	13	59.18	0	0.00	59.20	13	26,627	0.05%
2022/07/25	30.6	59.10	14	59.16	59.20	16.6	26,269	0.06%
2022/07/22	12.3	58.22	0	0.00	58.40	12.3	26,169	0.05%
2022/07/21	1	58.10	0	0.00	58.40	1	26,216	0.00%
2022/07/20	1.1	58.60	0	0.00	58.10	1.1	26,099	0.00%
2022/07/19	3.2	58.71	10	58.70	58.60	-6.9	26,050	-0.03%
2022/07/18	1.3	59.22	3	59.40	59.60	-1.7	25,942	-0.01%
2022/07/15	33.1	57.63	0	0.00	57.30	33.1	25,728	0.13%
2022/07/14	20	58.80	0	0.00	58.30	20	25,586	0.08%
2022/07/13	1	59.10	0	0.00	58.70	1	25,488	0.00%
2022/07/12	2.2	56.02	0	0.00	55.80	2.2	25,377	0.01%
2022/07/08	1	59.00	1	59.30	58.90	0	25,076	0.00%
2022/07/07	0.1	59.20	0	0.00	59.20	0.1	24,927	0.00%
2022/07/04	3.1	57.87	0	0.00	57.90	3.1	24,607	0.01%
2022/07/01	3.2	58.59	51	58.10	58.30	-47.8	24,789	-0.19%
2022/06/30	1.2	60.22	0	0.00	59.80	1.2	24,569	0.00%
2022/06/28	1.1	61.21	0	0.00	61.60	1.1	24,565	0.00%
2022/06/24	0	62.00	0	0.00	61.90	0	24,659	0.00%
2022/06/23	1	61.00	50	61.00	61.10	-49	24,684	-0.20%
2022/06/22	50.1	62.10	55	62.48	61.70	-4.9	24,595	-0.02%
2022/06/21	50	61.50	3.8	63.00	63.20	46.2	24,682	0.19%
2022/06/20	0.1	60.40	0	0.00	60.20	0.1	24,679	0.00%
2022/06/17	0	61.10	0	0.00	60.80	0	24,543	0.00%
2022/06/15	10	61.90	0	0.00	61.80	10	24,586	0.04%
2022/06/14	0	0.00	3	61.80	62.00	-3	24,679	-0.01%
2022/06/13	2.1	61.71	0	0.00	61.80	2.1	24,582	0.01%
2022/06/10	0	63.20	1	63.20	62.90	-1	24,422	0.00%
2022/06/09	1	63.20	0	0.00	63.40	1	24,384	0.00%
2022/06/08	21	63.80	0	0.00	63.80	21	24,372	0.09%
2022/06/07	2.1	63.95	1	63.60	63.40	1.1	24,563	0.00%
2022/06/06	0	0.00	3	64.00	64.00	-3	24,544	-0.01%
2022/06/02	0.1	63.90	0	0.00	63.70	0.1	25,130	0.00%
2022/06/01	0	0.00	3	63.60	63.60	-3	25,783	-0.01%
2022/05/31	41	63.95	3	63.97	64.10	38	25,952	0.15%
2022/05/30	5	62.90	2	63.10	63.20	3	24,693	0.01%
2022/05/27	1	61.40	12	61.15	61.30	-11	24,505	-0.04%
2022/05/26	5	59.90	2	60.00	59.70	3	24,455	0.01%
2022/05/25	7.2	59.39	6	59.57	59.50	1.2	24,745	0.00%
2022/05/24	6	60.38	1	61.00	60.10	5	24,729	0.02%
2022/05/23	13.4	60.52	1	60.60	60.50	12.4	24,463	0.05%
2022/05/20	4	61.95	0	0.00	61.80	4	24,138	0.02%
2022/05/19	32.1	61.98	0	0.00	61.60	32.1	23,987	0.13%
2022/05/18	2	62.80	10	62.50	63.70	-8	23,626	-0.03%
2022/05/17	11.1	61.61	0	0.00	61.60	11.1	23,407	0.05%
2022/05/16	3.1	62.06	2	62.10	62.40	1.1	23,070	0.00%
2022/05/13	4	63.20	0	0.00	63.50	4	22,557	0.02%
2022/05/12	3.1	64.04	0	0.00	63.30	3.1	22,023	0.01%
2022/05/11	1	66.02	0	0.00	66.20	1	21,432	0.00%
2022/05/10	5	66.58	0	0.00	67.10	5	21,167	0.02%
2022/05/09	5.3	68.99	0	0.00	67.80	5.3	20,607	0.03%
2022/05/06	3	71.03	0	0.00	71.30	3	20,087	0.01%
2022/05/05	0	0.00	0.3	74.70	74.50	-0.3	19,489	0.00%
2022/05/03	0.4	73.90	0	0.00	73.70	0.4	19,964	0.00%
2022/04/28	35.5	73.44	5	73.10	73.40	30.5	20,493	0.15%
2022/04/22	0	0.00	1	75.20	75.90	-1	20,641	0.00%
2022/04/19	1	73.80	0	0.00	73.50	1	22,024	0.00%
2022/04/18	0	0.00	1	74.10	73.90	-1	23,113	0.00%
2022/04/14	1	76.40	0	0.00	75.60	1	23,233	0.00%
2022/04/11	2	76.30	0	0.00	76.50	2	23,312	0.01%
2022/04/08	0	0.00	1	76.00	76.30	-1	23,313	0.00%
2022/04/01	0.2	76.80	0	0.00	77.10	0.2	23,165	0.00%
2022/03/25	1	75.10	0	0.00	75.00	1	22,702	0.00%
2022/03/23	1	75.70	0.6	75.80	75.90	0.4	24,044	0.00%
2022/03/18	1	74.70	0	0.00	74.30	1	23,722	0.00%
2022/03/17	0	0.00	1	74.30	74.80	-1	23,610	0.00%
2022/03/14	2	72.90	0	0.00	72.70	2	23,667	0.01%
2022/03/09	7	71.79	5	72.20	71.70	2	23,650	0.01%
2022/03/08	4.1	70.77	0	0.00	70.60	4.1	23,509	0.02%
2022/03/07	5.2	71.98	2	72.40	71.70	3.2	22,942	0.01%
2022/03/04	3.1	74.57	0	0.00	74.40	3.1	22,811	0.01%
2022/03/03	0.1	75.80	0	0.00	75.60	0.1	22,695	0.00%
2022/03/02	0	0.00	20	75.20	75.60	-20	23,078	-0.09%
2022/03/01	0	0.00	2	74.70	76.20	-2	22,997	-0.01%
2022/02/25	6	75.15	0	0.00	75.10	6	22,848	0.03%
2022/02/24	3.2	75.46	8	75.64	75.90	-4.8	22,426	-0.02%
2022/02/23	0.1	76.80	0	0.00	76.50	0.1	22,153	0.00%
2022/02/22	22.2	76.48	0	0.00	76.50	22.2	22,435	0.10%
2022/02/21	0	77.40	0	0.00	77.60	0	22,575	0.00%
2022/02/17	0	0.00	20	78.40	78.20	-20	23,247	-0.09%
2022/02/16	2	77.50	1	77.60	77.80	1	23,189	0.00%
2022/02/15	0.2	77.10	5	77.30	76.60	-4.8	23,115	-0.02%
2022/02/14	0	0.00	3	76.20	76.10	-3	23,054	-0.01%
2022/02/11	2	76.85	0	0.00	77.30	2	23,073	0.01%
2022/02/10	1	77.00	0	0.00	77.40	1	23,110	0.00%
2022/02/09	3	76.90	0	0.00	77.10	3	23,163	0.01%
2022/02/08	1	76.80	0	0.00	76.80	1	23,129	0.00%
2022/02/07	1	75.60	0	0.00	77.10	1	23,051	0.00%
2022/01/26	1	75.50	0	0.00	75.60	1	22,821	0.00%
2022/01/25	9	75.42	0	0.00	75.50	9	23,018	0.04%
2022/01/21	1	76.60	0	0.00	76.70	1	23,084	0.00%
2022/01/19	1	78.90	0	0.00	78.80	1	22,644	0.00%
2022/01/18	0	0.00	6	79.90	79.40	-6	22,617	-0.03%
2022/01/17	5	79.56	1	79.20	78.90	4	22,492	0.02%
2022/01/14	18	80.19	3	80.60	80.40	15	22,259	0.07%
2022/01/13	5.5	80.23	10	81.30	81.60	-4.5	21,985	-0.02%
2022/01/12	6.5	79.60	5	79.80	80.00	1.5	21,365	0.01%
2022/01/11	12.1	77.67	17	78.98	79.90	-4.9	20,931	-0.02%
2022/01/10	0	0.00	1	76.40	76.40	-1	19,839	-0.01%
2022/01/06	0	0.00	1	75.40	75.90	-1	19,670	-0.01%
2022/01/03	6	75.58	1	75.60	75.30	5	19,625	0.03%
2021/12/30	1	76.40	0	0.00	76.30	1	19,745	0.01%
2021/12/29	0	0.00	1	76.50	76.60	-1	19,899	-0.01%
2021/12/28	1	75.50	6	75.78	75.90	-5	19,971	-0.03%
2021/12/24	1	75.20	0	0.00	75.20	1	20,450	0.00%
2021/12/22	1	74.50	0	0.00	74.40	1	20,660	0.00%
2021/12/21	0	0.00	1	75.00	74.80	-1	20,663	0.00%
2021/12/20	1	74.00	0	0.00	74.10	1	20,665	0.00%
2021/12/17	2	74.55	3	75.00	74.30	-1	20,632	0.00%
2021/12/16	1	74.60	0	0.00	74.90	1	19,329	0.01%
2021/12/09	1	75.70	1	75.80	76.00	0	20,596	0.00%
2021/12/08	5	75.30	0	0.00	76.00	5	21,110	0.02%
2021/12/07	0	0.00	1	75.00	75.30	-1	20,922	0.00%
2021/11/30	3	73.33	20	73.13	73.10	-17	22,098	-0.08%
2021/11/29	2	73.50	3	73.27	73.50	-1	21,815	0.00%
2021/11/26	3	74.43	1	74.30	74.20	2	21,766	0.01%
2021/11/25	1	74.30	0	0.00	74.30	1	21,798	0.00%
2021/11/24	1	74.50	1	75.30	74.40	0	22,013	0.00%
2021/11/23	1	74.40	0	0.00	74.30	1	22,200	0.00%
2021/11/22	5	74.46	0	0.00	74.40	5	22,115	0.02%
2021/11/19	4	75.98	0	0.00	74.80	4	22,104	0.02%
2021/11/18	0	0.00	1	77.00	76.40	-1	22,093	0.00%
2021/11/17	3	74.80	12.4	75.11	76.10	-9.4	22,097	-0.04%
2021/11/16	3	73.53	0	0.00	74.00	3	21,727	0.01%
2021/11/15	1	74.30	2	74.40	74.00	-1	21,793	0.00%
2021/11/12	0	0.00	1	73.50	73.30	-1	21,758	0.00%
2021/11/11	2	73.15	0	0.00	73.00	2	21,928	0.01%
2021/11/10	2	73.00	5	73.00	73.00	-3	22,005	-0.01%
2021/11/08	0	0.00	2	73.00	73.60	-2	22,005	-0.01%
2021/11/05	0.5	72.60	0	0.00	72.50	0.5	22,472	0.00%
2021/11/04	11	72.82	0	0.00	72.50	11	22,426	0.05%
2021/11/03	0	0.00	1	72.70	72.70	-1	22,518	0.00%
2021/11/02	2	72.40	71	72.99	72.60	-69	22,465	-0.31%
2021/11/01	3	73.13	3.1	73.49	73.10	-0.1	22,134	0.00%
2021/10/29	1	73.50	3.2	73.41	73.60	-2.2	21,917	-0.01%
2021/10/28	3	74.57	0	0.00	74.50	3	21,354	0.01%
2021/10/27	53	74.97	0	0.00	75.00	53	21,533	0.25%
2021/10/26	20	75.18	50	75.30	75.50	-30	21,825	-0.14%
2021/10/25	0	0.00	1	74.70	74.80	-1	21,970	0.00%
2021/10/21	1	73.90	2	74.60	74.80	-1	22,994	0.00%
2021/10/20	6	74.25	0	0.00	74.30	6	23,928	0.03%
2021/10/19	1	74.70	0	0.00	74.80	1	24,513	0.00%
2021/10/15	0	0.00	1	75.00	75.10	-1	25,417	0.00%
2021/10/13	6	74.20	0	0.00	74.50	6	26,599	0.02%
2021/10/08	5	75.20	1	75.50	75.30	4	27,716	0.01%
2021/10/07	2	76.15	1	75.60	75.50	1	28,192	0.00%
2021/10/06	36	73.81	1	74.80	74.70	35	28,474	0.12%
2021/10/05	1	73.30	0	0.00	73.80	1	29,237	0.00%
2021/10/01	4	75.33	12	75.09	75.40	-8	29,267	-0.03%
2021/09/29	13	76.63	0	0.00	76.70	13	28,935	0.04%
2021/09/27	1	77.50	0	0.00	77.70	1	28,897	0.00%
2021/09/23	1	77.70	0	0.00	77.40	1	29,021	0.00%
2021/09/22	3	76.33	1	76.30	77.10	2	29,044	0.01%
2021/09/17	4	79.58	0	0.00	78.80	4	28,590	0.01%
2021/09/16	2	80.40	0	0.00	80.70	2	28,189	0.01%
2021/09/15	3	81.00	0	0.00	81.40	3	28,051	0.01%
2021/09/14	1	81.20	1	80.70	80.80	0	27,943	0.00%
2021/09/13	0	0.00	40	78.50	81.40	-40	27,843	-0.14%
2021/09/10	0	0.00	55	77.18	77.60	-55	27,755	-0.20%
2021/09/08	8	77.16	0	0.00	77.40	8	27,917	0.03%
2021/09/07	1	78.20	1	78.20	78.10	0	27,716	0.00%
2021/09/06	59.2	78.48	6	78.70	77.20	53.2	27,656	0.19%
2021/09/03	2	83.80	65	83.65	84.80	-63	27,059	-0.23%
2021/09/01	0	0.00	1	84.20	84.20	-1	26,371	0.00%
2021/08/31	10	84.80	50	84.14	85.00	-40	26,181	-0.15%
2021/08/30	1	84.10	6	84.27	84.80	-5	25,889	-0.02%
2021/08/27	0	0.00	23	82.50	83.50	-23	25,694	-0.09%
2021/08/26	0	0.00	53	80.29	81.30	-53	25,664	-0.21%
2021/08/25	0	0.00	1	80.80	80.80	-1	25,798	0.00%
2021/08/24	0	0.00	3	80.00	80.40	-3	25,725	-0.01%
2021/08/23	0	0.00	8	78.43	79.00	-8	25,584	-0.03%
2021/08/20	3	76.00	3	76.90	76.50	0	25,472	0.00%
2021/08/19	63	77.54	0	0.00	77.00	63	26,040	0.24%
2021/08/17	0	0.00	6	77.45	78.20	-6	26,016	-0.02%
2021/08/16	36	77.11	0	0.00	76.50	36	25,957	0.14%
2021/08/13	6	78.10	0	0.00	78.10	6	26,571	0.02%
2021/08/12	0	0.00	5	79.36	78.80	-5	26,794	-0.02%
2021/08/11	0	0.00	9	78.13	79.20	-9	27,129	-0.03%
2021/08/10	0	0.00	3	76.10	76.00	-3	27,455	-0.01%
2021/08/03	10	76.10	0	0.00	76.40	10	33,264	0.03%
2021/08/02	0	0.00	1	76.50	76.50	-1	34,382	0.00%
2021/07/30	53	75.22	49	74.97	75.00	4	34,549	0.01%
2021/07/29	20	75.75	1	76.60	75.80	19	34,671	0.05%
2021/07/28	4	75.18	2	75.20	75.60	2	35,189	0.01%
2021/07/27	10	77.03	111	75.77	76.40	-101	35,754	-0.28%	大賣/鉅額交易
2021/07/26	32	79.83	0	0.00	78.50	32	36,651	0.09%
2021/07/23	2.8	84.89	113	84.18	85.00	-110.2	35,783	-0.31%	大賣/鉅額交易
2021/07/21	138	82.11	5	81.70	81.80	133	35,067	0.38%	大買/鉅額交易
2021/07/20	10	81.00	100	81.40	81.50	-90	35,157	-0.26%
2021/07/19	6	83.20	0	0.00	83.00	6	34,832	0.02%
2021/07/16	101.2	82.79	13	81.80	82.90	88.2	34,503	0.26%	大買/
2021/07/15	15	79.30	2	79.10	79.50	13	33,951	0.04%
2021/07/14	0	0.00	2.5	78.10	78.10	-2.5	33,901	-0.01%
2021/07/13	0	0.00	1	76.70	76.20	-1	33,916	0.00%
2021/07/12	2	76.50	11	75.82	76.10	-9	33,786	-0.03%
2021/07/08	0	0.00	1	74.50	74.80	-1	33,692	0.00%
2021/07/07	1	73.90	0	0.00	74.00	1	33,896	0.00%
2021/07/02	10	73.00	0	0.00	72.90	10	34,431	0.03%
2021/06/30	100	73.80	2	73.75	73.90	98	34,764	0.28%
2021/06/29	1	72.30	101	72.60	72.60	-100	35,045	-0.29%	大賣/
2021/06/25	1	72.90	1	72.90	72.90	0	35,800	0.00%
2021/06/22	100	70.30	0	0.00	70.70	100	36,335	0.28%
2021/06/21	0	0.00	3	69.80	70.00	-3	36,352	-0.01%
2021/06/18	1	71.50	0	0.00	71.30	1	36,089	0.00%
2021/06/16	0	0.00	300	72.52	72.60	-300	36,428	-0.82%	大賣/鉅額交易
2021/06/09	1	72.90	0	0.00	72.90	1	37,125	0.00%
2021/06/08	2	73.40	0	0.00	73.70	2	37,549	0.01%
2021/06/07	1	72.80	0	0.00	73.20	1	38,854	0.00%
2021/06/03	50	73.72	0	0.00	73.60	50	39,914	0.13%
2021/05/31	1	72.00	0	0.00	72.30	1	40,115	0.00%
2021/05/20	2	69.80	24	70.00	70.20	-22	40,820	-0.05%
2021/05/19	29	70.50	17	71.59	70.60	12	40,702	0.03%
2021/05/18	0	0.00	32	69.80	71.40	-32	40,660	-0.08%
2021/05/17	13	66.36	66	67.33	65.60	-53	40,601	-0.13%
2021/05/14	20	69.35	56	70.44	69.60	-36	39,774	-0.09%
2021/05/13	43	68.91	36	68.11	68.60	7	39,246	0.02%
2021/05/12	37	71.23	27	70.77	70.00	10	38,421	0.03%
2021/05/11	32	75.13	0	0.00	74.80	32	36,694	0.09%
2021/05/10	40	76.05	60	75.57	76.60	-20	35,260	-0.06%
2021/05/07	10	70.70	0	0.00	70.80	10	34,384	0.03%
2021/05/06	243	69.85	0	0.00	69.60	243	34,193	0.71%	大買/鉅額交易
2021/05/05	20	69.90	45	69.51	69.50	-25	33,736	-0.07%
2021/05/04	30	67.70	150	67.16	67.40	-120	33,156	-0.36%	大賣/鉅額交易
2021/05/03	100	70.40	26	70.03	68.80	74	32,463	0.23%
2021/04/29	14	64.19	0	0.00	64.20	14	31,048	0.05%
2021/04/28	5	65.00	5	66.00	65.10	0	30,854	0.00%
2021/04/27	3	64.40	0	0.00	64.90	3	30,724	0.01%
2021/04/26	20	64.00	0	0.00	64.10	20	30,536	0.07%
2021/04/22	10	61.30	4	61.05	61.10	6	30,326	0.02%
2021/04/21	4	61.15	7	61.11	61.40	-3	30,017	-0.01%
2021/04/20	5.2	61.02	0	0.00	61.80	5.2	30,043	0.02%
2021/04/19	15	61.15	13	61.26	61.80	2	30,178	0.01%
2021/04/16	10	59.50	1	59.30	60.00	9	30,110	0.03%
2021/04/15	12	59.20	9	59.06	60.00	3	30,284	0.01%
2021/04/14	2	57.10	15	57.30	57.10	-13	29,598	-0.04%
2021/04/13	1	57.80	1	58.60	57.80	0	29,559	0.00%
2021/04/08	5	57.00	0	0.00	56.90	5	28,985	0.02%
2021/04/07	1	57.10	0	0.00	57.50	1	29,180	0.00%
2021/04/06	4	57.60	0	0.00	57.30	4	28,913	0.01%
2021/04/01	0	0.00	2	57.70	57.80	-2	28,624	-0.01%
2021/03/31	2	57.25	15	57.00	56.80	-13	28,086	-0.05%
2021/03/30	0	0.00	1	56.20	56.80	-1	27,757	0.00%
2021/03/29	1	55.80	0	0.00	55.90	1	27,361	0.00%
2021/03/26	0	0.00	1	55.50	55.50	-1	27,328	0.00%
2021/03/19	4	53.38	0	0.00	53.70	4	27,234	0.01%
2021/03/18	6	54.83	1	55.00	54.40	5	26,995	0.02%
2021/03/17	5	54.52	0	0.00	54.50	5	27,457	0.02%
2021/03/15	5	55.40	0	0.00	55.50	5	27,388	0.02%
2021/03/12	2	54.80	0	0.00	54.90	2	27,099	0.01%
2021/03/11	0	0.00	1	56.30	55.40	-1	26,922	0.00%
2021/03/09	3	53.10	6	53.42	53.70	-3	25,454	-0.01%
2021/03/08	1	51.80	2	52.15	52.10	-1	24,877	0.00%
2021/03/05	2	50.40	0	0.00	50.80	2	24,534	0.01%
2021/03/03	15	51.10	4	51.10	51.00	11	25,089	0.04%
2021/03/02	35	50.84	0	0.00	50.10	35	24,982	0.14%
2021/02/26	4	50.40	0	0.00	49.90	4	24,694	0.02%
2021/02/25	1	51.00	2.3	51.48	51.70	-1.3	23,847	-0.01%
2021/02/24	0	0.00	11	50.01	50.00	-11	23,128	-0.05%
2021/02/22	2	49.90	7	49.37	48.95	-5	22,702	-0.02%
2021/02/18	0	0.00	13	49.82	49.20	-13	22,724	-0.06%
2021/02/17	0	0.00	3	48.53	48.90	-3	22,516	-0.01%
2021/02/05	0	0.00	5	46.95	46.90	-5	21,815	-0.02%
2021/02/04	2	47.05	0	0.00	47.10	2	22,053	0.01%
2021/02/03	0	0.00	2	47.30	47.60	-2	22,835	-0.01%
2021/02/02	0	0.00	16	47.26	47.25	-16	22,979	-0.07%
2021/01/29	2	45.98	0	0.00	45.55	2	22,644	0.01%
2021/01/28	1	46.00	0	0.00	46.20	1	22,410	0.00%
2021/01/27	0	0.00	3	46.80	46.80	-3	22,191	-0.01%
2021/01/26	5	46.65	0	0.00	46.50	5	22,119	0.02%
2021/01/25	0	0.00	3	47.65	47.40	-3	21,928	-0.01%
2021/01/22	6	46.26	0	0.00	46.25	6	21,726	0.03%
2021/01/21	5	46.30	0	0.00	46.20	5	21,634	0.02%
2021/01/19	0	0.00	1	47.25	47.25	-1	21,378	0.00%
2021/01/18	3	46.95	0	0.00	46.95	3	21,305	0.01%
2021/01/15	3	47.73	10	48.10	47.60	-7	21,046	-0.03%
2021/01/14	2	48.40	16	48.48	48.45	-14	20,910	-0.07%
2021/01/13	0	0.00	25	48.11	48.30	-25	20,703	-0.12%
2021/01/12	2	47.68	27	47.98	47.75	-25	20,349	-0.12%
2021/01/11	20	47.24	21	47.88	47.40	-1	19,832	-0.01%
2021/01/08	0	0.00	134	47.25	47.45	-134	19,420	-0.69%	大賣/鉅額交易
2021/01/06	2	45.73	6	45.83	45.60	-4	18,827	-0.02%
2021/01/04	3	46.20	0	0.00	46.25	3	18,599	0.02%
2020/12/31	62	46.38	0	0.00	46.75	62	18,506	0.34%
2020/12/30	8	46.08	2	46.73	46.90	6	18,315	0.03%
2020/12/29	0	0.00	2	45.55	45.50	-2	17,978	-0.01%
2020/12/28	1	45.40	0	0.00	45.55	1	18,096	0.01%
2020/12/24	11	45.80	0	0.00	45.55	11	18,141	0.06%
2020/12/23	1	44.50	0	0.00	44.80	1	17,948	0.01%
2020/12/22	2	45.28	20	45.25	44.90	-18	17,960	-0.10%
2020/12/21	2	45.40	0	0.00	45.50	2	18,211	0.01%
2020/12/18	0	0.00	1	46.55	46.00	-1	18,064	-0.01%
2020/12/15	9	45.84	0	0.00	45.85	9	18,040	0.05%
2020/12/14	2	47.60	0	0.00	47.30	2	17,640	0.01%
2020/12/11	20	47.23	14	47.28	47.20	6	17,326	0.03%
2020/12/10	2	45.40	5	45.80	45.65	-3	16,697	-0.02%
2020/12/09	0	0.00	5	45.15	45.10	-5	16,532	-0.03%
2020/12/07	0	0.00	1	45.20	45.60	-1	16,494	-0.01%
2020/12/04	3	44.58	0	0.00	45.15	3	16,320	0.02%
2020/12/01	1	44.45	0	0.00	44.80	1	15,675	0.01%
2020/11/30	28	44.47	0	0.00	44.30	28	15,570	0.18%
2020/11/25	0	0.00	1	45.10	45.15	-1	14,672	-0.01%
2020/11/24	4	45.55	5	45.05	44.95	-1	14,637	-0.01%
2020/11/23	5	45.15	0	0.00	45.50	5	14,581	0.03%
2020/11/20	10	44.65	2	44.85	44.90	8	14,590	0.05%
2020/11/13	0	0.00	15	45.45	45.30	-15	14,784	-0.10%
2020/11/12	12	45.05	14	45.02	45.20	-2	14,647	-0.01%
2020/11/11	0	0.00	20	45.51	45.55	-20	14,376	-0.14%
2020/11/10	0	0.00	48	43.57	43.60	-48	13,554	-0.35%
2020/11/09	0	0.00	30	42.60	42.70	-30	13,328	-0.23%
2020/11/06	1	41.80	0	0.00	41.95	1	13,253	0.01%
2020/11/04	0	0.00	5	41.45	41.65	-5	13,527	-0.04%
2020/10/28	10	41.20	0	0.00	41.35	10	13,517	0.07%
2020/10/27	10	41.25	0	0.00	41.30	10	13,626	0.07%
2020/10/20	6	41.33	0	0.00	41.40	6	13,680	0.04%
2020/10/15	27	41.43	0	0.00	41.30	27	13,830	0.20%
2020/10/14	5	41.75	0	0.00	41.80	5	13,725	0.04%
2020/10/13	15	41.47	0	0.00	41.45	15	13,582	0.11%
2020/10/12	0	0.00	1	41.30	41.45	-1	13,601	-0.01%
2020/09/24	0	0.00	100	41.04	40.60	-100	13,700	-0.73%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/18	7	42.85	0	0.00	42.85	7	13,252	0.05%
2020/09/17	0	0.00	350	43.65	43.25	-350	13,119	-2.67%	大賣/鉅額交易
2020/09/14	0	0.00	1.2	43.56	43.65	-1.2	13,087	-0.01%
2020/09/11	0	0.00	3	43.40	43.45	-3	13,010	-0.02%
2020/09/10	0	0.00	6	42.70	43.05	-6	12,965	-0.05%
2020/09/09	4	41.86	0	0.00	42.25	4	12,854	0.03%
2020/09/03	0	0.00	15	42.65	42.75	-15	13,311	-0.11%
2020/09/02	1	42.10	0	0.00	42.20	1	13,346	0.01%
2020/08/31	12	42.71	0	0.00	42.80	12	13,272	0.09%
2020/08/28	0	0.00	2	43.30	43.30	-2	13,213	-0.02%
2020/08/27	6	42.97	0	0.00	43.10	6	13,266	0.05%
2020/08/26	10	43.15	1	43.40	43.40	9	13,235	0.07%
2020/08/25	0	0.00	41	43.47	43.40	-41	13,156	-0.31%
2020/08/21	1.3	41.57	0	0.00	41.80	1.3	12,897	0.01%
2020/08/20	113	41.44	0	0.00	41.40	113	12,766	0.89%	大買/鉅額交易
2020/08/19	100	42.80	1	43.25	42.75	99	12,709	0.78%
2020/08/18	155	42.53	0	0.00	42.55	155	12,493	1.24%	大買/鉅額交易
2020/08/17	0	0.00	1	42.30	42.50	-1	12,560	-0.01%
2020/08/14	1	41.60	0	0.00	41.85	1	12,580	0.01%
2020/08/13	5	42.05	0	0.00	42.00	5	12,658	0.04%
2020/08/06	5	41.60	0	0.00	41.55	5	12,531	0.04%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/07/31	3	41.75	0	0.00	41.75	3	12,603	0.02%
2020/07/30	0	0.00	4	41.85	42.20	-4	12,463	-0.03%
2020/07/29	1	42.00	0	0.00	41.80	1	12,418	0.01%
2020/07/28	0	0.00	2	41.75	41.70	-2	12,617	-0.02%
2020/07/27	3	41.85	0	0.00	41.80	3	12,746	0.02%
2020/07/24	20	42.13	0	0.00	42.00	20	12,880	0.16%
2020/07/17	4	42.85	0	0.00	42.80	4	12,866	0.03%
2020/07/16	2	42.80	0	0.00	42.85	2	13,060	0.02%
2020/07/10	2	42.65	0	0.00	42.40	2	13,490	0.01%
2020/07/09	50	43.14	0	0.00	42.80	50	13,702	0.36%
2020/07/07	50	43.16	0	0.00	43.30	50	13,722	0.36%
2020/07/06	100	43.29	0	0.00	43.30	100	13,742	0.73%
2020/07/03	0	0.00	15	42.65	42.80	-15	13,867	-0.11%
2020/07/02	0	0.00	2	42.30	42.10	-2	14,007	-0.01%
2020/06/29	1	43.70	0	0.00	43.80	1	14,241	0.01%
2020/06/24	0	0.00	1	44.20	44.15	-1	14,247	-0.01%
2020/06/12	0	0.00	32	42.98	43.25	-32	16,407	-0.20%
2020/06/11	30	43.70	0	0.00	43.60	30	16,848	0.18%
2020/06/09	2	44.15	0	0.00	44.00	2	17,833	0.01%
2020/06/08	14	43.66	0	0.00	43.85	14	18,181	0.08%
2020/06/05	5	43.55	1	43.45	43.50	4	18,324	0.02%
2020/06/04	1	43.50	0	0.00	43.55	1	18,566	0.01%
2020/06/03	10	43.30	0.1	43.35	43.55	9.9	18,973	0.05%
2020/06/02	16	42.83	0	0.00	42.95	16	18,957	0.08%
2020/05/28	14	42.15	0	0.00	42.05	14	18,742	0.07%
2020/05/27	0	0.00	1	42.60	42.65	-1	18,852	-0.01%
2020/05/26	3	42.45	2	42.70	42.45	1	18,940	0.01%
2020/05/25	7	41.27	2	41.70	41.70	5	18,867	0.03%
2020/05/22	1	42.05	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	2	42.60	42.70	-2	18,910	-0.01%
2020/05/20	5	42.25	3	42.32	42.25	2	18,801	0.01%
2020/05/19	0	0.00	4	42.03	42.00	-4	18,690	-0.02%
2020/05/18	0	0.00	1	41.20	41.20	-1	18,448	-0.01%
2020/05/15	0	0.00	1	41.05	41.15	-1	18,430	-0.01%
2020/05/14	1	40.60	0	0.00	40.55	1	18,263	0.01%
2020/05/13	0	0.00	20	41.00	40.95	-20	18,156	-0.11%
2020/05/12	8	41.20	6	41.00	41.20	2	18,167	0.01%
2020/05/04	25	40.76	0	0.00	40.75	25	18,411	0.14%
2020/04/30	0	0.00	6	42.04	42.30	-6	18,225	-0.03%
2020/04/29	1	41.15	2	41.00	41.05	-1	18,188	-0.01%
2020/04/27	0	0.00	20	39.70	40.10	-20	18,723	-0.11%
2020/04/21	1	38.90	0	0.00	39.00	1	18,670	0.01%
2020/04/20	1	40.20	0	0.00	40.10	1	18,566	0.01%
2020/04/17	6	40.71	0	0.00	40.60	6	18,610	0.03%
2020/04/16	2	40.33	0	0.00	40.20	2	18,482	0.01%
2020/04/15	0	0.00	1	40.95	41.05	-1	18,295	-0.01%
2020/04/14	0	0.00	6	40.36	40.65	-6	18,190	-0.03%
2020/04/13	4	39.45	1	39.45	39.50	3	18,003	0.02%
2020/04/10	1	39.10	1	38.90	39.20	0	17,881	0.00%
2020/04/09	20	38.10	1	38.35	38.20	19	17,767	0.11%
2020/04/01	1	37.30	0	0.00	37.40	1	16,908	0.01%
2020/03/31	1	37.40	0	0.00	37.55	1	16,767	0.01%
2020/03/27	0	0.00	1	38.00	38.30	-1	16,359	-0.01%
2020/03/26	2	37.30	1	37.45	37.30	1	16,114	0.01%
2020/03/25	0	0.00	24	37.08	37.10	-24	16,112	-0.15%
2020/03/20	2	36.30	0	0.00	37.50	2	15,842	0.01%
2020/03/19	2	34.98	3	35.55	34.85	-1	15,428	-0.01%
2020/03/18	2	37.03	0	0.00	36.85	2	15,332	0.01%
2020/03/17	5	37.75	0	0.00	37.35	5	15,127	0.03%
2020/03/16	2	38.05	5	38.65	38.05	-3	14,810	-0.02%
2020/03/13	6	37.92	0	0.00	39.65	6	14,425	0.04%
2020/03/12	11	40.65	0	0.00	40.50	11	13,472	0.08%
2020/03/11	1	42.40	0	0.00	42.15	1	13,056	0.01%
2020/03/09	16	42.44	0	0.00	42.35	16	12,848	0.12%
2020/03/06	1	44.30	0	0.00	44.20	1	12,372	0.01%
2020/03/03	3	44.20	0	0.00	44.15	3	12,548	0.02%
2020/03/02	7	43.87	0	0.00	43.95	7	12,678	0.06%
2020/02/27	8	44.42	0	0.00	44.45	8	13,147	0.06%
2020/02/26	3	44.75	0	0.00	44.70	3	13,411	0.02%
2020/02/25	6	44.72	0	0.00	44.95	6	13,301	0.05%
2020/02/24	6	45.15	0	0.00	45.00	6	13,338	0.04%
2020/02/21	2	45.85	0	0.00	45.70	2	13,244	0.02%
2020/02/20	3	46.05	0	0.00	46.10	3	13,321	0.02%
2020/02/13	1	46.10	1	46.30	46.05	0	13,428	0.00%
2020/02/11	0	0.00	1	45.90	46.00	-1	13,347	-0.01%
2020/02/10	3	44.95	0	0.00	45.15	3	13,575	0.02%
2020/02/06	0	0.00	1	45.75	46.00	-1	14,017	-0.01%
2020/02/05	2	44.85	1	45.15	45.40	1	13,961	0.01%
2020/02/03	1	43.85	4	44.20	44.15	-3	13,979	-0.02%
2020/01/31	1	44.85	0	0.00	45.05	1	13,806	0.01%
2020/01/30	10	45.12	8	44.98	45.00	2	13,719	0.01%
2020/01/20	5	47.10	0	0.00	47.10	5	13,126	0.04%
2020/01/16	2	46.73	0	0.00	46.90	2	12,986	0.02%
2020/01/09	0	0.00	3	46.00	46.00	-3	12,608	-0.02%
2020/01/06	2	46.25	9	46.28	46.40	-7	12,563	-0.06%
2019/12/30	5	46.50	0	0.00	46.70	5	12,500	0.04%
2019/12/27	0	0.00	5	46.75	46.75	-5	12,512	-0.04%
2019/12/25	3	46.30	0	0.00	46.45	3	12,509	0.02%
2019/12/24	2	46.50	0	0.00	46.50	2	12,542	0.02%
2019/12/18	0	0.00	1	46.75	46.75	-1	12,459	-0.01%
2019/12/16	18	46.68	2	47.10	46.60	16	12,268	0.13%
2019/12/13	10	46.45	47	46.90	47.15	-37	12,136	-0.30%
2019/12/12	0	0.00	1	46.10	46.05	-1	11,685	-0.01%
2019/12/11	0	0.00	6.3	46.02	45.95	-6.3	11,598	-0.05%
2019/11/29	3	44.83	0	0.00	44.80	3	11,431	0.03%
2019/11/28	6	45.42	0	0.00	45.40	6	11,208	0.05%
2019/11/27	1	45.75	0	0.00	45.85	1	11,107	0.01%
2019/11/26	10	46.00	1	46.00	46.00	9	10,945	0.08%
2019/11/25	0	0.00	3	46.12	46.10	-3	10,286	-0.03%
2019/11/20	2	45.20	0	0.00	45.45	2	9,948	0.02%
2019/11/18	0	0.00	1	45.60	45.60	-1	9,831	-0.01%
2019/11/15	1	45.10	0	0.00	45.30	1	9,898	0.01%
2019/11/12	6	45.52	0	0.00	45.55	6	10,259	0.06%
2019/11/07	10	45.35	0	0.00	45.50	10	10,148	0.10%
2019/11/06	6	45.81	7	45.78	45.85	-1	9,873	-0.01%
2019/10/30	0	0.00	1	45.30	45.45	-1	9,452	-0.01%
2019/10/24	0	0.00	1	45.50	45.55	-1	9,527	-0.01%
2019/10/17	0	0.00	10	45.10	45.30	-10	9,504	-0.11%
2019/10/16	10	45.15	2	45.18	45.25	8	9,499	0.08%
2019/09/26	0	0.00	20	44.60	44.60	-20	10,060	-0.20%
2019/09/24	1	44.85	0	0.00	45.00	1	10,405	0.01%
2019/09/23	0	0.00	5	44.80	44.85	-5	10,504	-0.05%
2019/09/17	0	0.00	1	45.55	45.55	-1	10,693	-0.01%
2019/09/16	0.4	45.30	0	0.00	45.30	0.4	10,762	0.00%
2019/09/12	0	0.00	3	45.00	45.00	-3	10,726	-0.03%
2019/09/11	20	44.75	0	0.00	44.95	20	10,826	0.18%
2019/09/10	0	0.00	1	44.95	44.90	-1	10,813	-0.01%
2019/09/09	7	44.30	0	0.00	44.55	7	10,670	0.07%
2019/09/05	23	43.90	1	43.95	43.95	22	10,660	0.21%
2019/08/29	2	43.25	0	0.00	43.15	2	10,797	0.02%
2019/08/28	5	43.56	0	0.00	43.70	5	10,818	0.05%
2019/08/27	0	0.00	6	43.33	43.50	-6	10,851	-0.06%
2019/08/26	3	42.97	0	0.00	43.00	3	10,789	0.03%
2019/08/21	3	42.90	2	43.15	42.90	1	11,145	0.01%
2019/08/20	6	43.08	0	0.00	42.90	6	11,111	0.05%
2019/08/19	0	0.00	5	43.33	43.35	-5	11,128	-0.04%
2019/08/13	1	42.40	1	42.50	42.30	0	11,116	0.00%
2019/08/08	2	41.85	0	0.00	41.90	2	11,569	0.02%
2019/08/05	5	42.00	0	0.00	42.00	5	11,942	0.04%
2019/08/02	5	42.35	8	42.35	42.35	-3	11,942	-0.03%
2019/08/01	10	42.90	0	0.00	42.90	10	12,024	0.08%
2019/07/31	0	0.00	0.4	43.40	43.20	-0.4	12,042	0.00%
2019/07/19	0	0.00	1	43.75	43.50	-1	12,593	-0.01%
2019/07/04	1	44.30	0	0.00	44.35	1	13,236	0.01%
2019/07/03	2	46.00	0	0.00	46.10	2	13,177	0.02%
2019/06/19	0.2	44.60	0	0.00	44.80	0.2	12,755	0.00%
2019/06/17	0	0.00	2	44.15	44.10	-2	12,868	-0.02%
2019/06/13	2	43.70	0	0.00	43.65	2	13,170	0.02%
2019/06/12	0	0.00	1	44.35	44.35	-1	13,250	-0.01%
2019/06/11	0	0.00	13	44.17	44.45	-13	13,372	-0.10%
2019/06/06	0	0.00	1	43.15	43.15	-1	13,441	-0.01%
2019/06/05	1	43.10	0	0.00	43.10	1	13,478	0.01%
2019/06/04	4	43.58	1	43.90	43.90	3	13,470	0.02%
2019/05/31	0	0.00	2	43.05	43.25	-2	13,432	-0.01%
2019/05/30	1	42.60	0	0.00	42.60	1	13,379	0.01%
2019/05/29	8	42.41	0	0.00	42.45	8	13,576	0.06%
2019/05/24	1	42.05	0	0.00	42.00	1	13,806	0.01%
2019/05/21	0	0.00	1	43.10	43.05	-1	13,864	-0.01%
2019/05/16	3	42.45	0	0.00	42.00	3	13,498	0.02%
2019/05/14	1	43.00	0	0.00	43.15	1	13,373	0.01%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/08	0	0.00	4	45.10	45.05	-4	13,438	-0.03%
2019/05/06	1	45.65	0	0.00	45.60	1	13,686	0.01%
2019/05/02	0	0.00	1	46.10	46.40	-1	13,506	-0.01%
2019/04/29	5	45.60	0	0.00	45.70	5	13,422	0.04%
2019/04/17	5	45.23	0	0.00	45.20	5	14,610	0.03%
2019/04/16	1	45.25	0	0.00	45.30	1	14,477	0.01%
2019/04/12	10	45.70	0	0.00	45.70	10	14,335	0.07%
2019/04/08	3	45.40	0	0.00	45.35	3	14,074	0.02%
2019/04/01	0	0.00	88	45.80	45.60	-88	13,728	-0.64%
2019/03/28	0	0.00	0.3	45.10	45.10	-0.3	13,404	0.00%
2019/03/27	22	45.00	0	0.00	44.95	22	13,331	0.17%
2019/03/26	1	45.45	0	0.00	45.50	1	13,224	0.01%
2019/03/25	23	45.70	1	45.65	45.55	22	13,349	0.16%
2019/03/22	12	46.38	4	46.69	46.40	8	13,166	0.06%
2019/03/21	1	46.80	2	46.90	46.90	-1	13,054	-0.01%
2019/03/15	22	45.25	0	0.00	45.25	22	12,582	0.17%
2019/03/14	1	45.20	0	0.00	45.25	1	12,452	0.01%
2019/03/11	3	44.53	0	0.00	44.50	3	12,436	0.02%
2019/03/08	25	44.74	0	0.00	44.70	25	12,490	0.20%
2019/03/05	1	45.00	0	0.00	45.10	1	12,846	0.01%
2019/03/04	0.2	45.15	1	44.60	45.15	-0.8	12,921	-0.01%
2019/02/25	0	0.00	3	45.25	45.30	-3	12,239	-0.02%
2019/02/18	0	0.00	6	44.70	44.75	-6	11,801	-0.05%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/13	1	44.55	0	0.00	44.60	1	11,458	0.01%
2019/02/12	3	44.27	0	0.00	44.30	3	11,447	0.03%
2019/01/30	5	44.54	0	0.00	44.55	5	11,181	0.04%
2019/01/29	1	44.60	0	0.00	44.75	1	11,121	0.01%
2019/01/28	1	44.45	12	44.50	44.60	-11	10,954	-0.10%
2019/01/25	17	43.96	12	44.05	44.00	5	10,827	0.05%
2019/01/22	1	44.20	0	0.00	44.25	1	10,710	0.01%
2019/01/21	6	44.20	0	0.00	44.30	6	10,736	0.06%
2019/01/17	10	43.88	4	44.05	44.05	6	11,002	0.05%
2019/01/16	12	44.14	0	0.00	44.00	12	10,922	0.11%
2019/01/04	2	45.00	0	0.00	45.30	2	10,445	0.02%
2018/12/28	1	46.85	0	0.00	47.05	1	11,114	0.01%
2018/12/25	1	46.35	0	0.00	46.50	1	11,742	0.01%
2018/12/24	5	46.55	0	0.00	46.85	5	11,927	0.04%
2018/12/19	1	47.05	0	0.00	47.30	1	12,580	0.01%
2018/12/14	2	47.75	0	0.00	47.45	2	13,129	0.02%
2018/12/11	3	47.23	0	0.00	47.25	3	13,061	0.02%
2018/12/03	3	49.10	0	0.00	49.15	3	12,840	0.02%
2018/11/14	0	0.00	3	50.80	51.20	-3	12,470	-0.02%
2018/11/09	6	50.40	0	0.00	51.10	6	12,793	0.05%
2018/10/29	0	0.00	2	46.80	46.90	-2	12,550	-0.02%
2018/10/11	2	49.90	0	0.00	49.65	2	11,865	0.02%
2018/10/04	0	0.00	3	51.57	51.60	-3	10,810	-0.03%
2018/09/28	0	0.00	4	51.90	51.80	-4	10,484	-0.04%
2018/09/26	4	51.00	1	51.30	51.00	3	10,162	0.03%
2018/09/25	4	51.40	0	0.00	51.10	4	10,326	0.04%
2018/09/21	0	0.00	1	50.60	51.10	-1	10,288	-0.01%
2018/09/11	1	49.50	0	0.00	49.80	1	11,015	0.01%
2018/09/07	1	49.75	0	0.00	49.50	1	11,443	0.01%
2018/08/29	0	0.00	1	50.70	50.90	-1	11,686	-0.01%
2018/08/24	1	49.80	0	0.00	49.85	1	11,640	0.01%
2018/08/23	2	49.95	0	0.00	50.10	2	11,918	0.02%
2018/08/22	1	49.95	0	0.00	50.10	1	12,211	0.01%
2018/08/15	0	0.00	5	50.10	50.10	-5	11,943	-0.04%
2018/08/10	5	50.70	0	0.00	50.90	5	12,319	0.04%
2018/07/03	0	0.00	1	50.00	50.00	-1	13,638	-0.01%
2018/06/26	0	0.00	1	51.00	50.90	-1	13,056	-0.01%
2018/06/25	1	53.70	0	0.00	53.20	1	12,832	0.01%
2018/06/22	1	53.60	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/05/21	0	0.00	10	53.00	53.20	-10	12,638	-0.08%
2018/05/17	0	0.00	3	52.70	52.50	-3	12,527	-0.02%
2018/05/14	1	51.70	0	0.00	51.80	1	12,756	0.01%
2018/05/11	2	51.20	0	0.00	51.80	2	12,840	0.02%
2018/05/02	0	0.00	15	51.30	51.30	-15	13,013	-0.12%
2018/04/30	0	0.00	1.8	50.90	51.00	-1.8	13,175	-0.01%
2018/04/27	0	0.00	8	50.60	50.80	-8	13,174	-0.06%
2018/03/31	3	50.20	0	0.00	50.20	3	14,579	0.02%
2018/03/23	7	50.40	0	0.00	50.30	7	14,657	0.05%
2018/03/14	0	0.00	1	51.80	51.60	-1	14,138	-0.01%
2018/03/13	1	51.30	0	0.00	51.60	1	14,188	0.01%
2018/03/12	0	0.00	1	51.10	51.80	-1	14,194	-0.01%
2018/03/05	2	50.25	0	0.00	50.10	2	15,600	0.01%
2018/03/01	0	0.00	0.5	52.00	52.20	-0.5	15,358	0.00%
2018/02/23	0	0.00	2	52.00	52.30	-2	15,567	-0.01%
2018/02/22	2	51.40	0	0.00	51.80	2	16,252	0.01%
2018/02/07	0	0.00	5	50.60	50.20	-5	16,574	-0.03%
2018/02/06	5	49.61	0	0.00	49.20	5	16,301	0.03%
2018/02/05	2	52.00	0	0.00	52.10	2	15,858	0.01%
2018/01/29	0	0.00	1	53.70	54.00	-1	15,380	-0.01%
2018/01/24	2	52.70	0	0.00	52.80	2	15,373	0.01%
2018/01/19	0	0.00	1	53.70	53.90	-1	15,384	-0.01%
2018/01/15	0	0.00	1	54.10	54.10	-1	14,546	-0.01%
2018/01/08	0	0.00	2	52.50	52.50	-2	13,984	-0.01%
2018/01/05	0	0.00	1	52.00	52.20	-1	13,900	-0.01%
2018/01/04	0	0.00	3	51.60	51.90	-3	13,779	-0.02%
2018/01/03	0	0.00	3	51.50	51.50	-3	13,865	-0.02%