富邦金 (2881)-聯邦-忠孝券商分點個股進出

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
92.5
漲跌
▼1.2
漲幅
-1.28%
成交量
20,153張
產業
上市金融類股
2610人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－聯邦-忠孝券商分點個股進出

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

聯邦-忠孝券商分點個股進出
聯邦-忠孝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
2024/12/17	10	92.40	0	0.00	92.50	10	19,124	0.05%
2024/12/16	0	0.00	1	94.00	93.70	-1	19,114	-0.01%
2024/12/12	0	0.00	4.9	93.35	93.90	-4.9	18,959	-0.03%
2024/12/10	0	0.00	11	91.90	92.00	-11	18,666	-0.06%
2024/12/09	5	91.70	2	91.60	91.50	3	18,901	0.02%
2024/12/05	0	0.00	1	91.00	91.30	-1	19,308	-0.01%
2024/12/03	0	0.00	10	90.50	90.90	-10	19,903	-0.05%
2024/12/02	0	89.50	0	0.00	89.60	0	19,848	0.00%
2024/11/29	7	87.96	2	88.10	88.00	5	20,072	0.02%
2024/11/28	1	88.80	0	0.00	88.90	1	20,202	0.00%
2024/11/27	1	89.70	0	0.00	88.80	1	20,230	0.00%
2024/11/26	1	89.70	0	0.00	90.10	1	20,064	0.00%
2024/11/22	3	89.50	0	0.00	89.30	3	20,004	0.01%
2024/11/21	17	89.32	0	0.00	89.30	17	19,779	0.09%
2024/11/20	3	91.00	0	0.00	90.50	3	19,500	0.02%
2024/11/19	7	89.47	0	0.00	91.40	7	19,195	0.04%
2024/11/18	4	89.83	0	0.00	89.80	4	19,010	0.02%
2024/11/15	0.1	91.90	0	92.00	91.00	0.1	18,924	0.00%
2024/11/14	3.3	90.28	0	0.00	90.30	3.3	19,385	0.02%
2024/11/13	5	90.80	0	0.00	91.00	5	19,364	0.03%
2024/11/12	2	92.00	0	0.00	91.70	2	19,422	0.01%
2024/11/11	5	91.60	0	0.00	91.70	5	19,260	0.03%
2024/11/08	0	0.00	10.4	92.69	92.90	-10.4	19,387	-0.05%
2024/11/05	13	91.55	0	0.00	92.30	13	19,929	0.07%
2024/11/01	45.9	89.28	0.2	89.60	90.40	45.7	20,761	0.22%
2024/10/30	38	90.89	1	91.00	90.80	37	20,654	0.18%
2024/10/29	0	0.00	0.1	91.00	91.60	-0.1	20,802	0.00%
2024/10/23	16.5	92.21	0	0.00	92.10	16.5	21,408	0.08%
2024/10/22	0	0.00	22.5	92.19	93.30	-22.5	21,571	-0.10%
2024/10/21	28	91.50	0	0.00	90.90	28	21,814	0.13%
2024/10/18	0	0.00	13.4	93.14	93.20	-13.4	22,227	-0.06%
2024/10/16	11.1	90.26	0	0.00	90.30	11.1	22,691	0.05%
2024/10/15	0	0.00	4	91.37	91.90	-4	22,761	-0.02%
2024/10/14	0	0.00	10	90.40	90.50	-10	22,995	-0.04%
2024/10/07	1	90.80	0	91.18	91.10	1	24,614	0.00%
2024/10/04	1	89.61	0	90.00	90.10	1	24,759	0.00%
2024/10/01	10	90.60	0	90.20	90.70	10	24,857	0.04%
2024/09/30	1	90.71	1	90.80	90.40	0	24,899	0.00%
2024/09/27	7	92.46	0	0.00	91.30	7	25,011	0.03%
2024/09/26	2	93.25	0.1	93.70	93.00	2	25,013	0.01%
2024/09/25	2	92.40	2.1	93.27	93.30	-0.1	25,065	0.00%
2024/09/24	0	0.00	0.1	91.99	92.60	-0.1	25,081	0.00%
2024/09/23	0	0.00	1	91.48	91.90	-1	24,959	0.00%
2024/09/20	10	89.20	17	89.86	90.80	-7	24,779	-0.03%
2024/09/19	0	0.00	21.1	88.73	89.30	-21.1	24,364	-0.09%
2024/09/18	10	86.80	15.1	87.64	87.10	-5	24,275	-0.02%
2024/09/16	0	86.90	3.5	86.80	86.80	-3.5	24,356	-0.01%
2024/09/13	0	86.20	0.2	86.50	86.70	-0.2	24,457	0.00%
2024/09/12	0	86.20	0	0.00	85.80	0	24,581	0.00%
2024/09/11	0	85.70	0	0.00	85.50	0	24,518	0.00%
2024/09/10	11	86.27	11	87.14	86.40	0	24,405	0.00%
2024/09/09	26.1	85.94	1	86.00	86.00	25.1	24,202	0.10%
2024/09/06	11	91.65	0	92.80	92.50	11	23,818	0.05%
2024/09/05	6.3	92.16	4	92.35	92.30	2.3	23,891	0.01%
2024/09/04	20.3	90.38	4	91.40	90.50	16.3	23,916	0.07%
2024/09/03	2	93.35	0	0.00	93.70	2	23,666	0.01%
2024/09/02	6	94.08	11.1	94.33	94.00	-5.1	23,793	-0.02%
2024/08/30	2	92.00	8	92.20	91.90	-6	23,527	-0.03%
2024/08/29	4	91.17	0	0.00	91.30	4	23,260	0.02%
2024/08/28	3	91.87	0	0.00	92.00	3	23,201	0.01%
2024/08/27	2	91.60	4.1	91.51	92.20	-2.1	23,547	-0.01%
2024/08/26	4.1	91.55	39.1	91.72	91.90	-35	23,570	-0.15%
2024/08/23	0	87.90	3	87.97	89.00	-3	23,443	-0.01%
2024/08/22	12	87.93	2	87.60	88.10	10	23,449	0.04%
2024/08/21	0.1	88.90	0	0.00	89.20	0.1	23,410	0.00%
2024/08/20	27	89.06	0	0.00	88.80	27	23,578	0.11%
2024/08/19	4	90.73	0	0.00	90.00	4	23,460	0.02%
2024/08/16	0	0.00	35.9	91.74	92.40	-35.9	23,206	-0.15%
2024/08/15	0	0.00	0.1	90.20	89.00	-0.1	22,631	0.00%
2024/08/14	0	89.30	10	89.35	89.30	-10	22,604	-0.04%
2024/08/13	2	87.20	0.1	87.40	87.50	1.9	22,552	0.01%
2024/08/12	13	87.22	5.2	86.72	86.80	7.8	23,115	0.03%
2024/08/09	26	85.27	13.1	85.68	86.00	12.9	23,645	0.05%
2024/08/08	0	83.73	0	0.00	83.10	0	23,424	0.00%
2024/08/07	2	82.45	0	0.00	82.60	2	23,402	0.01%
2024/08/06	0	79.30	1	81.00	80.70	-1	23,694	0.00%
2024/08/05	3.1	80.80	12	80.08	79.00	-8.9	23,480	-0.04%
2024/08/02	1.1	86.41	11	86.61	86.90	-10	22,894	-0.04%
2024/08/01	0	88.70	0	0.00	88.20	0	22,777	0.00%
2024/07/31	0	0.00	0.1	87.50	88.20	-0.1	22,727	0.00%
2024/07/30	0	86.10	0	86.20	86.50	0	22,520	0.00%
2024/07/29	0	0.00	2	87.25	87.20	-2	22,530	-0.01%
2024/07/26	0.3	85.00	0.3	84.80	84.90	0	22,333	0.00%
2024/07/23	0	84.80	12	85.07	85.50	-12	22,420	-0.05%
2024/07/22	11.3	83.63	2	84.10	82.60	9.3	22,386	0.04%
2024/07/19	1.4	86.24	0	0.00	86.10	1.4	21,848	0.01%
2024/07/18	3.1	89.02	1	89.90	89.90	2.1	21,122	0.01%
2024/07/17	0	91.64	2	92.15	91.00	-2	20,524	-0.01%
2024/07/16	6	91.58	0	91.50	91.70	6	20,248	0.03%
2024/07/15	0.1	90.80	0	0.00	90.90	0.1	20,299	0.00%
2024/07/12	6	92.25	2	91.95	91.90	4	20,058	0.02%
2024/07/11	12	92.27	4	93.23	92.40	8	19,740	0.04%
2024/07/10	17	89.44	11.8	89.33	89.10	5.2	19,336	0.03%
2024/07/09	2.2	85.82	0.3	85.84	86.00	1.9	18,931	0.01%
2024/07/08	4	85.90	10	86.00	86.00	-6	18,906	-0.03%
2024/07/05	0	84.50	10.2	84.50	84.90	-10.2	18,872	-0.05%
2024/07/04	0	0.00	2	83.50	83.70	-2	18,683	-0.01%
2024/07/03	0	0.00	6.1	81.99	83.30	-6.1	18,577	-0.03%
2024/07/02	0	0.00	5	80.84	81.00	-5	18,231	-0.03%
2024/07/01	0	0.00	0.1	80.07	80.40	-0.1	18,105	0.00%
2024/06/28	1	78.30	3	79.30	79.30	-2	17,915	-0.01%
2024/06/27	7	77.00	2	78.00	78.40	5	17,595	0.03%
2024/06/26	33	78.00	2	78.20	77.80	31	17,536	0.18%
2024/06/24	0	0.00	0	77.90	78.10	0	17,366	0.00%
2024/06/21	1	77.70	1	78.30	78.30	0	17,199	0.00%
2024/06/20	15	77.53	4	78.00	78.00	11	17,088	0.06%
2024/06/19	0	0.00	1	77.11	77.80	-1	17,157	-0.01%
2024/06/18	1	76.30	3	76.67	77.00	-2	17,177	-0.01%
2024/06/17	2.1	75.96	0.2	76.20	76.00	1.9	17,240	0.01%
2024/06/14	3.1	76.43	3	76.40	76.90	0.1	17,282	0.00%
2024/06/13	0	76.30	3	76.50	76.20	-3	17,306	-0.02%
2024/06/12	8.2	76.09	0.3	76.40	76.00	7.9	17,691	0.04%
2024/06/11	6	77.18	1	77.30	77.30	5	17,840	0.03%
2024/06/07	0	0.00	11	75.11	76.00	-11	17,717	-0.06%
2024/06/06	2	74.90	1.1	75.00	75.20	0.9	17,624	0.01%
2024/06/05	0	0.00	1	74.00	74.00	-1	17,547	-0.01%
2024/06/04	0	0.00	0.1	73.11	73.60	-0.1	17,719	0.00%
2024/06/03	0	0.00	4	73.60	73.80	-4	17,811	-0.02%
2024/05/31	1	73.40	1.1	73.01	73.40	-0.1	17,793	0.00%
2024/05/30	16	72.27	1	72.30	71.90	15	17,416	0.09%
2024/05/29	3	73.60	0	0.00	72.40	3	17,207	0.02%
2024/05/28	0	0.00	0	73.70	73.80	0	17,000	0.00%
2024/05/27	0	0.00	5	73.40	73.50	-5	17,189	-0.03%
2024/05/23	7.1	72.66	0	0.00	72.50	7.1	16,972	0.04%
2024/05/22	6.1	72.90	0	0.00	73.50	6.1	16,921	0.04%
2024/05/21	1	72.90	2.3	72.79	72.90	-1.3	16,866	-0.01%
2024/05/20	10	73.50	0	0.00	73.80	10	16,774	0.06%
2024/05/17	0	74.00	7	74.59	74.60	-7	16,753	-0.04%
2024/05/16	3	75.20	8	75.31	73.90	-5	16,559	-0.03%
2024/05/15	0	0.00	16.5	73.73	73.80	-16.5	16,076	-0.10%
2024/05/13	2	71.00	0.1	71.30	71.50	2	15,535	0.01%
2024/05/10	5	70.90	39.1	71.37	71.80	-34.1	15,359	-0.22%
2024/05/09	1	70.29	3.3	70.27	69.90	-2.3	14,925	-0.02%
2024/05/08	3	69.87	2	69.70	69.90	1	14,769	0.01%
2024/05/07	5	69.60	4	69.90	69.90	1	14,815	0.01%
2024/05/03	6	69.12	0	0.00	69.00	6	14,643	0.04%
2024/05/02	12	69.25	0	0.00	69.00	12	14,623	0.08%
2024/04/30	5	69.40	5.3	69.59	69.10	-0.3	14,584	0.00%
2024/04/29	15	68.70	2.1	69.38	69.40	12.9	14,502	0.09%
2024/04/26	5	67.86	0	0.00	67.60	5	14,280	0.04%
2024/04/24	2	66.90	0	0.00	66.80	2	14,297	0.01%
2024/04/19	6	65.22	0	0.00	65.00	6	14,682	0.04%
2024/04/18	5	65.70	0	65.90	66.30	5	14,312	0.03%
2024/04/17	15	66.03	0.1	66.26	66.00	14.9	14,158	0.10%
2024/04/16	9	66.18	0	0.00	65.70	9	14,009	0.06%
2024/04/15	0	67.70	0	0.00	67.40	0	13,715	0.00%
2024/04/12	0	67.90	0	0.00	67.80	0	13,827	0.00%
2024/04/11	11.3	68.62	0	0.00	68.40	11.3	13,737	0.08%
2024/04/10	2	69.80	0	0.00	69.20	2	13,540	0.01%
2024/04/09	0	0.00	9	69.80	70.00	-9	13,590	-0.07%
2024/04/08	1	68.70	0	0.00	68.70	1	13,482	0.01%
2024/04/03	6	68.87	0	0.00	68.60	6	13,479	0.04%
2024/04/02	8	69.35	0.3	69.40	69.50	7.7	13,362	0.06%
2024/03/29	4	69.35	0	0.00	69.70	4	13,366	0.03%
2024/03/28	2	69.30	0	0.00	69.30	2	13,306	0.02%
2024/03/27	11	69.35	0.1	69.40	69.80	10.9	13,244	0.08%
2024/03/25	0	0.00	1	69.10	69.00	-1	13,373	-0.01%
2024/03/22	2	69.60	4.7	70.89	69.60	-2.7	13,255	-0.02%
2024/03/21	0	0.00	3	70.40	70.70	-3	13,122	-0.02%
2024/03/20	0	0.00	1	69.80	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	3	70.00	69.80	-3	13,945	-0.02%
2024/03/18	0	0.00	4	69.60	69.50	-4	13,834	-0.03%
2024/03/13	5	69.56	2.1	69.50	69.90	3	13,016	0.02%
2024/03/12	0	0.00	5	69.42	69.70	-5	13,025	-0.04%
2024/03/08	0	0.00	18	68.90	69.20	-18	12,838	-0.14%
2024/03/06	0	0.00	1	67.60	67.30	-1	12,463	-0.01%
2024/03/05	0.1	67.20	30	67.33	67.30	-29.9	12,754	-0.23%
2024/03/04	0	0.00	2.2	67.49	67.40	-2.2	12,816	-0.02%
2024/02/29	2	67.80	0	0.00	68.00	2	12,846	0.02%
2024/02/27	2	67.00	2	67.00	66.90	0	12,588	0.00%
2024/02/23	1.2	66.62	0	66.60	66.60	1.2	12,538	0.01%
2024/02/22	0.1	66.30	1	66.50	66.50	-0.9	12,925	-0.01%
2024/02/20	0	0.00	10.1	66.40	66.50	-10.1	13,092	-0.08%
2024/02/19	0	0.00	10	66.00	66.10	-10	13,089	-0.08%
2024/02/16	0.1	65.30	3	65.90	65.90	-2.9	13,316	-0.02%
2024/02/15	0.1	65.20	15	65.30	65.30	-14.9	13,218	-0.11%
2024/02/05	0.2	64.69	10	64.90	64.70	-9.8	12,987	-0.08%
2024/02/02	0.1	64.60	0	0.00	64.90	0.1	12,851	0.00%
2024/01/31	0	0.00	1	64.40	64.50	-1	12,743	-0.01%
2024/01/30	0.1	64.20	1	64.80	64.30	-0.9	12,664	-0.01%
2024/01/26	0	0.00	10.2	64.80	64.80	-10.2	12,633	-0.08%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/24	0.9	64.30	6	64.30	64.40	-5.1	12,680	-0.04%
2024/01/23	0	0.00	0.2	63.68	63.90	-0.2	12,652	0.00%
2024/01/18	2.1	62.17	0	0.00	62.30	2.1	12,575	0.02%
2024/01/17	1.4	62.33	0	0.00	62.30	1.4	12,378	0.01%
2024/01/16	0	63.50	0	0.00	63.20	0	12,011	0.00%
2024/01/10	1	63.80	0	0.00	64.00	1	12,641	0.01%
2024/01/08	2	64.40	1.3	64.72	64.10	0.7	12,707	0.01%
2024/01/05	10	63.24	0	0.00	63.20	10	12,586	0.08%
2024/01/04	1	63.40	0	0.00	63.50	1	12,612	0.01%
2024/01/03	0	63.60	0	0.00	63.70	0	12,742	0.00%
2023/12/29	0	0.00	8	64.60	64.80	-8	12,693	-0.06%
2023/12/28	0	0.00	6	64.80	64.90	-6	12,834	-0.05%
2023/12/27	0	0.00	0	64.40	64.60	0	12,812	0.00%
2023/12/26	0	0.00	0.1	64.10	64.30	-0.1	12,796	0.00%
2023/12/25	2	63.50	0.3	63.80	63.70	1.7	12,845	0.01%
2023/12/22	0	0.00	1.1	63.42	63.50	-1.1	12,920	-0.01%
2023/12/20	0	0.00	20	63.80	63.60	-20	13,042	-0.15%
2023/12/19	0	63.90	0	0.00	63.90	0	13,026	0.00%
2023/12/18	12	64.48	3	64.50	64.50	9	13,092	0.07%
2023/12/15	0.1	64.80	1	65.00	65.10	-0.9	13,080	-0.01%
2023/12/14	0.1	64.20	19	64.99	65.20	-19	12,662	-0.15%
2023/12/13	1.1	62.71	4	62.90	62.90	-2.9	11,823	-0.02%
2023/12/12	0.5	62.90	0	0.00	63.10	0.5	11,987	0.00%
2023/12/11	0.1	62.90	0	0.00	62.90	0.1	11,981	0.00%
2023/12/08	1.1	62.92	19	63.20	63.20	-17.9	11,956	-0.15%
2023/12/07	6	62.88	0	0.00	63.20	6	11,888	0.05%
2023/12/06	1	63.90	0	0.00	63.80	1	11,678	0.01%
2023/12/05	0.1	63.90	0	0.00	64.10	0.1	11,639	0.00%
2023/12/01	2.2	63.67	0	0.00	63.80	2.2	11,614	0.02%
2023/11/28	1	63.80	0.1	63.90	63.90	1	11,377	0.01%
2023/11/27	1	63.80	0	0.00	63.50	1	11,505	0.01%
2023/11/24	0.2	63.90	0	0.00	63.90	0.2	11,496	0.00%
2023/11/22	0	0.00	95	64.33	64.60	-95	11,573	-0.82%
2023/11/21	0	0.00	5.3	64.66	64.90	-5.3	11,556	-0.05%
2023/11/17	0	0.00	0.1	62.80	63.20	-0.1	11,019	0.00%
2023/11/15	0	0.00	1	62.20	62.70	-1	10,849	-0.01%
2023/11/14	0	0.00	1	61.80	61.70	-1	10,586	-0.01%
2023/11/13	0	61.60	0	0.00	61.70	0	10,655	0.00%
2023/11/09	0	0.00	10	61.50	61.70	-10	11,043	-0.09%
2023/11/06	2	61.50	0	0.00	61.50	2	11,533	0.02%
2023/11/02	0	60.80	0	0.00	60.90	0	11,606	0.00%
2023/10/30	1	60.10	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0	0.00	14	60.03	60.30	-14	12,134	-0.12%
2023/10/26	1	59.80	0	0.00	59.60	1	12,483	0.01%
2023/10/25	0	0.00	2	60.00	60.00	-2	12,502	-0.02%
2023/10/24	0.2	59.80	0	0.00	59.90	0.2	12,831	0.00%
2023/10/23	2	59.70	0	0.00	59.90	2	12,972	0.02%
2023/10/20	13	59.87	0	0.00	60.70	13	12,837	0.10%
2023/10/19	1	61.00	0	0.00	61.00	1	12,622	0.01%
2023/10/18	3	60.73	0	0.00	61.40	3	12,692	0.02%
2023/10/13	3.5	60.97	0	0.00	60.90	3.5	13,435	0.03%
2023/10/12	1.3	61.60	0	0.00	61.70	1.3	13,830	0.01%
2023/10/11	0	0.00	2	61.20	61.60	-2	13,883	-0.01%
2023/10/06	11	60.68	0	0.00	60.70	11	13,848	0.08%
2023/10/05	1	60.00	0	0.00	60.50	1	14,091	0.01%
2023/10/04	25.1	59.81	0	0.00	59.70	25.1	14,204	0.18%
2023/10/03	0.1	60.40	0.1	60.50	60.50	0	14,058	0.00%
2023/10/02	0.1	60.90	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	0	0.00	0.5	61.00	60.70	-0.5	14,444	0.00%
2023/09/27	1.1	60.40	0	0.00	60.60	1.1	14,373	0.01%
2023/09/26	12.3	60.47	10	60.60	60.60	2.3	14,355	0.02%
2023/09/25	1	61.20	0	0.00	61.30	1	14,201	0.01%
2023/09/22	19.9	61.22	0	0.00	61.00	19.9	14,276	0.14%
2023/09/21	0.2	61.90	0	0.00	61.40	0.2	14,252	0.00%
2023/09/20	21.2	62.24	0	0.00	62.10	21.2	14,145	0.15%
2023/09/19	0	0.00	10	62.76	62.60	-10	14,108	-0.07%
2023/09/18	10	62.50	1.1	62.60	62.80	9	14,238	0.06%
2023/09/15	1	62.50	0	0.00	62.50	1	14,283	0.01%
2023/09/14	3	62.90	0	0.00	62.90	3	14,131	0.02%
2023/09/08	0	0.00	0.2	62.00	61.80	-0.2	14,636	0.00%
2023/09/07	7.1	61.25	0	0.00	61.20	7.1	14,888	0.05%
2023/09/06	2	61.41	0	0.00	61.40	2	14,932	0.01%
2023/09/05	2.1	61.95	0	0.00	61.80	2.1	14,867	0.01%
2023/09/04	1.8	62.33	0	0.00	62.20	1.8	15,154	0.01%
2023/08/31	1	64.30	0	0.00	63.60	1	15,202	0.01%
2023/08/28	0	0.00	1.1	64.09	64.10	-1.1	15,470	-0.01%
2023/08/25	1	63.30	0	0.00	62.80	1	15,792	0.01%
2023/08/24	1	63.30	0	0.00	63.30	1	15,792	0.01%
2023/08/23	6	62.92	0	0.00	62.80	6	15,914	0.04%
2023/08/18	2.1	62.69	0	0.00	62.40	2.1	16,100	0.01%
2023/08/17	1.1	61.82	0	0.00	62.50	1.1	16,188	0.01%
2023/08/16	5.1	62.60	0	0.00	62.50	5.1	16,093	0.03%
2023/08/15	0.1	63.50	0	0.00	63.50	0.1	16,282	0.00%
2023/08/14	0.1	64.00	1	63.70	63.90	-1	16,421	-0.01%
2023/08/11	1	65.50	0	0.00	65.40	1	16,400	0.01%
2023/08/04	5.1	64.70	0.9	64.80	64.80	4.2	16,316	0.03%
2023/08/02	3	65.03	19	64.70	65.10	-16	16,297	-0.10%
2023/08/01	5	65.20	0	0.00	66.50	5	15,960	0.03%
2023/07/31	10	65.50	0.1	66.00	65.50	10	15,665	0.06%
2023/07/28	0.5	65.20	0.1	65.40	65.40	0.5	15,362	0.00%
2023/07/26	0	0.00	0.1	64.30	64.50	-0.1	15,046	0.00%
2023/07/25	1	62.80	0.2	62.90	62.90	0.9	15,020	0.01%
2023/07/21	0.1	63.10	0	0.00	63.00	0.1	15,021	0.00%
2023/07/20	0.4	63.74	23.1	63.12	63.50	-22.7	14,889	-0.15%
2023/07/19	3	64.87	0	0.00	64.80	3	14,630	0.02%
2023/07/18	2	65.45	1	65.50	65.60	1	14,191	0.01%
2023/07/17	2	63.75	29.3	64.25	65.00	-27.3	13,720	-0.20%
2023/07/14	0	0.00	0.1	62.30	62.50	-0.1	13,211	0.00%
2023/07/12	0	0.00	1	61.80	62.00	-1	12,912	-0.01%
2023/07/11	1	61.50	0	0.00	61.40	1	12,824	0.01%
2023/07/07	18.1	59.83	0	0.00	60.00	18.1	12,651	0.14%
2023/07/06	10.1	60.42	0	0.00	60.30	10.1	12,548	0.08%
2023/07/05	2	61.00	0	0.00	61.00	2	12,260	0.02%
2023/06/30	3	61.00	0	0.00	60.80	3	12,278	0.02%
2023/06/29	10	61.55	0.1	61.80	61.30	9.9	12,180	0.08%
2023/06/28	1	61.20	0	0.00	61.40	1	12,081	0.01%
2023/06/27	3	60.60	0	0.00	60.60	3	12,038	0.03%
2023/06/26	9	60.88	0	0.00	60.80	9	11,997	0.08%
2023/06/21	0	61.20	0	0.00	61.40	0	11,924	0.00%
2023/06/20	0.2	61.20	0	0.00	61.10	0.2	11,955	0.00%
2023/06/19	0	61.00	0	0.00	61.30	0	12,081	0.00%
2023/06/14	0	0.00	0.1	62.00	61.80	-0.1	12,219	0.00%
2023/06/12	0	0.00	1	61.30	61.20	-1	12,213	-0.01%
2023/06/09	0	0.00	6	61.15	61.20	-6	12,360	-0.05%
2023/06/08	0	61.20	0	0.00	60.80	0	12,494	0.00%
2023/06/07	0	61.80	0	0.00	61.80	0	12,352	0.00%
2023/06/06	0	0.00	2	61.70	61.90	-2	12,304	-0.02%
2023/06/05	2	61.85	0	0.00	61.70	2	12,299	0.02%
2023/05/31	0.1	61.00	0	0.00	60.80	0.1	11,927	0.00%
2023/05/30	0	61.10	0	0.00	60.80	0	11,582	0.00%
2023/05/26	0	0.00	0.1	60.80	60.50	-0.1	11,608	0.00%
2023/05/25	2	60.40	0	0.00	60.40	2	11,589	0.02%
2023/05/24	1	60.80	0	0.00	61.40	1	11,565	0.01%
2023/05/23	0	0.00	0.1	62.00	61.40	-0.1	11,496	0.00%
2023/05/22	0	61.60	0	0.00	61.70	0	11,417	0.00%
2023/05/18	0	0.00	1	60.80	61.10	-1	11,160	-0.01%
2023/05/17	2	59.95	0	0.00	60.20	2	10,900	0.02%
2023/05/16	0	0.00	1.9	59.65	59.80	-1.9	10,761	-0.02%
2023/05/04	1	59.00	0	0.00	59.10	1	10,960	0.01%
2023/04/25	7	57.70	0	0.00	57.50	7	11,854	0.06%
2023/04/21	0	0.00	1.1	58.00	57.90	-1.1	12,012	-0.01%
2023/04/20	0.1	57.90	0	0.00	57.90	0.1	12,097	0.00%
2023/04/17	1	58.20	0	0.00	58.50	1	12,462	0.01%
2023/04/14	0	57.60	2	58.50	58.60	-2	12,465	-0.02%
2023/04/13	0	0.00	2	57.50	57.40	-2	12,353	-0.02%
2023/04/12	0.1	57.10	0	0.00	57.30	0.1	12,300	0.00%
2023/04/10	0.1	57.20	0.1	57.20	57.10	0.1	12,282	0.00%
2023/04/06	0	0.00	1	57.10	56.80	-1	12,256	-0.01%
2023/03/31	2	56.70	0	0.00	56.50	2	12,223	0.02%
2023/03/30	0	56.90	0	0.00	56.80	0	12,212	0.00%
2023/03/28	0	0.00	0.1	56.60	56.50	-0.1	12,543	0.00%
2023/03/23	1	55.90	0	0.00	56.50	1	13,077	0.01%
2023/03/21	1.1	55.41	0	0.00	55.30	1.1	13,028	0.01%
2023/03/20	1.1	55.01	0	0.00	55.00	1.1	13,252	0.01%
2023/03/17	3	55.77	0	0.00	55.50	3	13,148	0.02%
2023/03/16	1.2	55.40	0	0.00	55.10	1.2	13,023	0.01%
2023/03/14	6.1	56.70	0	0.00	56.70	6.1	12,817	0.05%
2023/03/13	4	57.78	0	0.00	57.70	4	12,695	0.03%
2023/03/10	5.1	58.62	0	0.00	58.30	5.1	12,600	0.04%
2023/03/09	5	59.60	0	0.00	59.40	5	12,587	0.04%
2023/03/08	2	59.60	0	0.00	60.00	2	13,017	0.02%
2023/03/02	1	59.00	0	0.00	59.40	1	13,702	0.01%
2023/03/01	0	59.20	0	0.00	59.00	0	13,838	0.00%
2023/02/21	0	0.00	2	60.30	60.20	-2	13,571	-0.01%
2023/02/20	0	60.70	1.1	60.89	60.70	-1	13,746	-0.01%
2023/02/17	0	0.00	0.2	60.10	60.30	-0.2	13,818	0.00%
2023/02/16	1	59.50	0	0.00	59.40	1	13,941	0.01%
2023/02/13	3	58.90	0	0.00	59.50	3	14,449	0.02%
2023/02/08	0.2	59.37	0	0.00	59.20	0.2	14,506	0.00%
2023/02/06	2	59.30	0	0.00	59.40	2	14,380	0.01%
2023/01/31	1	60.20	0	0.00	60.20	1	14,018	0.01%
2023/01/30	0	0.00	1	60.40	61.00	-1	13,815	-0.01%
2023/01/17	10	59.80	1	59.50	59.80	9	13,454	0.07%
2023/01/16	0	0.00	1.2	59.18	59.40	-1.2	13,298	-0.01%
2023/01/12	0	0.00	1	58.60	58.90	-1	13,367	-0.01%
2023/01/09	0	0.00	1.1	59.59	59.60	-1.1	13,546	-0.01%
2023/01/05	1	58.00	2.2	58.14	58.50	-1.2	13,640	-0.01%
2023/01/04	0	0.00	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	0.1	55.80	0	0.00	56.40	0.1	13,773	0.00%
2022/12/29	0.1	56.30	0	0.00	56.00	0.1	13,846	0.00%
2022/12/28	0	0.00	0.9	56.90	56.70	-0.9	13,972	-0.01%
2022/12/23	0.1	56.50	0	0.00	56.70	0.1	14,784	0.00%
2022/12/22	0.3	56.70	2	56.50	56.80	-1.7	15,006	-0.01%
2022/12/14	0	0.00	1	57.60	57.50	-1	15,496	-0.01%
2022/12/12	0.3	55.70	21	55.62	57.50	-20.7	15,523	-0.13%
2022/12/09	0.3	57.60	0	0.00	57.50	0.3	15,492	0.00%
2022/12/08	1	57.00	0	0.00	57.00	1	15,543	0.01%
2022/12/06	2	58.25	0	0.00	58.40	2	15,598	0.01%
2022/12/05	1	59.50	0	0.00	59.20	1	15,665	0.01%
2022/12/02	2	60.30	0	0.00	60.10	2	15,697	0.01%
2022/12/01	0	0.00	0.1	60.70	60.40	-0.1	15,818	0.00%
2022/11/30	0	0.00	3.7	59.34	60.80	-3.7	15,651	-0.02%
2022/11/28	1	57.40	0	0.00	57.90	1	14,933	0.01%
2022/11/25	0	0.00	2	58.00	57.90	-2	14,874	-0.01%
2022/11/24	0.2	57.40	1	57.40	57.70	-0.9	14,815	-0.01%
2022/11/23	0	0.00	3	57.13	57.10	-3	14,784	-0.02%
2022/11/21	0	0.00	1	55.20	55.50	-1	14,781	-0.01%
2022/11/11	0.3	55.10	0	0.00	55.50	0.3	14,748	0.00%
2022/11/10	0	0.00	1	53.10	52.80	-1	14,303	-0.01%
2022/11/09	0.2	53.70	0	0.00	53.70	0.2	14,324	0.00%
2022/11/08	3.2	52.80	0.1	53.20	53.20	3.1	14,272	0.02%
2022/11/07	0	0.00	1.1	52.32	52.80	-1.1	14,314	-0.01%
2022/11/04	1.1	51.25	0	0.00	51.50	1.1	14,616	0.01%
2022/11/02	0	0.00	0.3	52.00	51.90	-0.3	14,696	0.00%
2022/10/31	0	0.00	2	51.45	51.00	-2	15,003	-0.01%
2022/10/28	0	0.00	5	51.10	51.50	-5	15,117	-0.03%
2022/10/27	5	51.00	1	51.30	51.10	4	15,265	0.03%
2022/10/26	1.1	50.48	0	0.00	50.40	1.1	15,365	0.01%
2022/10/19	1.2	50.70	0	0.00	50.40	1.2	16,593	0.01%
2022/10/18	0	0.00	2	50.20	50.50	-2	16,666	-0.01%
2022/10/13	1	48.20	1	48.20	48.15	0	17,060	0.00%
2022/10/11	2	49.80	0	0.00	49.50	2	17,391	0.01%
2022/10/07	0.3	50.80	0	0.00	50.70	0.3	17,483	0.00%
2022/10/05	5	50.90	5	50.70	50.60	0	17,977	0.00%
2022/10/04	0	0.00	2	49.35	49.45	-2	18,198	-0.01%
2022/10/03	2	49.05	0	0.00	48.90	2	18,097	0.01%
2022/09/30	5.1	49.48	0	0.00	49.90	5.1	18,121	0.03%
2022/09/29	1	50.10	0	0.00	50.30	1	17,935	0.01%
2022/09/28	3	50.87	0	0.00	50.10	3	17,904	0.02%
2022/09/27	3	51.97	0	0.00	51.90	3	17,867	0.02%
2022/09/26	4	52.85	0	0.00	52.90	4	17,813	0.02%
2022/09/23	2	54.15	0	0.00	53.80	2	17,932	0.01%
2022/09/22	3	53.30	0	0.00	54.40	3	18,087	0.02%
2022/09/21	3.1	56.80	0	0.00	56.50	3.1	17,955	0.02%
2022/09/20	1	57.00	0	0.00	56.90	1	17,821	0.01%
2022/09/19	0.2	56.80	1	56.80	56.80	-0.8	17,853	0.00%
2022/09/16	1	56.60	0	0.00	56.50	1	17,869	0.01%
2022/09/14	6	56.78	0	0.00	56.70	6	17,795	0.03%
2022/09/13	1	57.70	0	0.00	57.70	1	17,951	0.01%
2022/09/08	1	56.10	0	0.00	56.50	1	18,203	0.01%
2022/09/07	1	56.20	0	0.00	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	12	56.68	0	0.00	56.60	12	18,653	0.06%
2022/09/01	4.1	56.73	0	0.00	57.10	4.1	18,831	0.02%
2022/08/30	2.4	57.37	0	0.00	57.30	2.4	18,747	0.01%
2022/08/29	2	57.60	0	0.00	57.60	2	18,924	0.01%
2022/08/26	1	58.70	0	0.00	58.50	1	18,938	0.01%
2022/08/24	1	58.10	0	0.00	58.30	1	19,096	0.01%
2022/08/23	14	58.41	0	0.00	58.20	14	20,315	0.07%
2022/08/22	3	58.93	1	58.90	58.80	2	20,608	0.01%
2022/08/19	1	59.80	0	0.00	60.00	1	20,843	0.00%
2022/08/18	8	60.13	0	0.00	60.00	8	21,181	0.04%
2022/08/16	10	60.20	0	0.00	60.00	10	21,915	0.05%
2022/08/15	2	60.00	2	60.20	60.10	0	22,460	0.00%
2022/08/11	0	0.00	2	59.30	59.90	-2	22,914	-0.01%
2022/08/10	2	58.00	0	0.00	58.20	2	23,040	0.01%
2022/08/08	4	57.43	0	0.00	58.10	4	24,189	0.02%
2022/08/05	1	56.30	10	56.90	57.00	-9	24,727	-0.04%
2022/08/04	2	56.10	0	0.00	56.00	2	25,216	0.01%
2022/08/03	2	56.60	0	0.00	56.60	2	25,415	0.01%
2022/08/02	11	55.72	0	0.00	56.60	11	25,976	0.04%
2022/08/01	1	56.60	10	56.50	56.60	-9	26,481	-0.03%
2022/07/29	1	56.10	0	0.00	56.10	1	27,374	0.00%
2022/07/28	2	56.20	11	56.49	56.30	-9	27,378	-0.03%
2022/07/27	17.1	55.00	0	0.00	55.30	17.1	27,223	0.06%
2022/07/26	17	59.10	10	59.70	59.20	7	26,627	0.03%
2022/07/25	3	58.90	0	0.00	59.20	3	26,269	0.01%
2022/07/22	2	58.20	0	0.00	58.40	2	26,169	0.01%
2022/07/21	20	58.15	0	0.00	58.40	20	26,216	0.08%
2022/07/19	2	58.75	0	0.00	58.60	2	26,050	0.01%
2022/07/15	1	57.50	0	0.00	57.30	1	25,728	0.00%
2022/07/14	2	58.40	0	0.00	58.30	2	25,586	0.01%
2022/07/13	0	0.00	11	58.75	58.70	-11	25,488	-0.04%
2022/07/12	23	56.10	0	0.00	55.80	23	25,377	0.09%
2022/07/08	5	58.80	0	0.00	58.90	5	25,076	0.02%
2022/07/06	2	58.75	0	0.00	58.20	2	24,827	0.01%
2022/07/05	1	60.30	2	59.80	60.30	-1	24,783	0.00%
2022/07/04	6	57.68	2	59.00	57.90	4	24,607	0.02%
2022/07/01	0.1	58.90	2	59.85	58.30	-1.9	24,789	-0.01%
2022/06/30	0	0.00	3.1	60.34	59.80	-3.1	24,569	-0.01%
2022/06/23	0	0.00	10	60.90	61.10	-10	24,684	-0.04%
2022/06/22	0	0.00	2	62.65	61.70	-2	24,595	-0.01%
2022/06/21	0	0.00	3.2	62.37	63.20	-3.2	24,682	-0.01%
2022/06/17	0	0.00	0.1	61.10	60.80	-0.1	24,543	0.00%
2022/06/15	0	0.00	2	62.00	61.80	-2	24,586	-0.01%
2022/06/14	10	61.50	1	61.50	62.00	9	24,679	0.04%
2022/06/13	1	61.60	0	0.00	61.80	1	24,582	0.00%
2022/06/10	1	62.70	0	0.00	62.90	1	24,422	0.00%
2022/06/08	1	63.80	0	0.00	63.80	1	24,372	0.00%
2022/06/07	3	63.87	0	0.00	63.40	3	24,563	0.01%
2022/06/01	5	63.50	0	0.00	63.60	5	25,783	0.02%
2022/05/31	35	63.74	0	0.00	64.10	35	25,952	0.13%
2022/05/30	2	62.75	5	63.00	63.20	-3	24,693	-0.01%
2022/05/27	10	61.00	10	61.40	61.30	0	24,505	0.00%
2022/05/26	5.1	59.78	2	60.25	59.70	3.1	24,455	0.01%
2022/05/25	5.2	59.53	0	0.00	59.50	5.2	24,745	0.02%
2022/05/24	3	60.17	0	0.00	60.10	3	24,729	0.01%
2022/05/23	29	60.91	20	60.55	60.50	9	24,463	0.04%
2022/05/20	35	62.04	26	62.04	61.80	9	24,138	0.04%
2022/05/19	10	61.92	20	61.85	61.60	-10	23,987	-0.04%
2022/05/18	0.2	63.80	1	63.10	63.70	-0.8	23,626	0.00%
2022/05/17	6	61.67	0	0.00	61.60	6	23,407	0.03%
2022/05/16	3.1	62.67	3	62.10	62.40	0.1	23,070	0.00%
2022/05/13	1	63.31	0	0.00	63.50	1	22,557	0.00%
2022/05/12	37	64.89	0	0.00	63.30	37	22,023	0.17%
2022/05/11	6	66.20	2	66.30	66.20	4	21,432	0.02%
2022/05/10	11.2	66.74	15	66.70	67.10	-3.8	21,167	-0.02%
2022/05/09	20.4	68.75	0	0.00	67.80	20.4	20,607	0.10%
2022/05/06	15.2	70.89	0	0.00	71.30	15.2	20,087	0.08%
2022/05/05	0	0.00	5.2	74.31	74.50	-5.2	19,489	-0.03%
2022/05/04	0	0.00	69	74.37	74.60	-69	19,498	-0.35%
2022/04/27	1.2	73.53	0	0.00	73.20	1.2	20,536	0.01%
2022/04/26	0	0.00	50	74.80	75.10	-50	20,477	-0.24%
2022/04/25	1	74.20	245	74.00	74.80	-244	20,531	-1.19%	大賣/鉅額交易
2022/04/22	0	0.00	0.5	75.50	75.90	-0.5	20,641	0.00%
2022/04/20	0.2	73.90	0	0.00	74.90	0.2	21,629	0.00%
2022/04/19	3	73.60	0	0.00	73.50	3	22,024	0.01%
2022/04/18	3	74.37	0	0.00	73.90	3	23,113	0.01%
2022/04/15	1	75.10	0	0.00	75.10	1	23,008	0.00%
2022/04/13	0	0.00	3	76.40	76.40	-3	23,341	-0.01%
2022/04/12	2	75.70	1	75.70	75.80	1	23,389	0.00%
2022/04/11	10.2	76.00	16	76.31	76.50	-5.9	23,312	-0.03%
2022/04/08	0.2	76.30	1	76.00	76.30	-0.8	23,313	0.00%
2022/04/07	0	0.00	2	77.35	76.00	-2	23,325	-0.01%
2022/04/01	0	0.00	5	77.04	77.10	-5	23,165	-0.02%
2022/03/31	0	0.00	2	76.70	76.50	-2	22,973	-0.01%
2022/03/30	0	0.00	12	75.77	76.10	-12	22,906	-0.05%
2022/03/29	0	0.00	5	75.38	75.20	-5	22,733	-0.02%
2022/03/28	3	74.83	2	74.95	75.10	1	22,732	0.00%
2022/03/25	4	75.10	0	0.00	75.00	4	22,702	0.02%
2022/03/24	7	75.07	1	75.40	75.50	6	22,799	0.03%
2022/03/23	1	75.40	6	75.67	75.90	-5	24,044	-0.02%
2022/03/22	6	73.82	0	0.00	74.30	6	23,782	0.03%
2022/03/18	1	74.50	1	75.50	74.30	0	23,722	0.00%
2022/03/17	0	0.00	7	74.41	74.80	-7	23,610	-0.03%
2022/03/16	1	72.70	0	0.00	73.10	1	23,482	0.00%
2022/03/15	5	72.40	0	0.00	72.70	5	23,502	0.02%
2022/03/11	25	72.84	0	0.00	72.70	25	23,716	0.11%
2022/03/10	0	0.00	1	73.00	73.80	-1	23,731	0.00%
2022/03/09	6	71.97	0	0.00	71.70	6	23,650	0.03%
2022/03/08	43.3	70.43	0	0.00	70.60	43.3	23,509	0.18%
2022/03/07	28.9	71.63	0	0.00	71.70	28.9	22,942	0.13%
2022/03/04	3	74.53	0	0.00	74.40	3	22,811	0.01%
2022/03/03	0.1	75.80	8	75.80	75.60	-7.9	22,695	-0.03%
2022/03/02	0.2	75.80	0	0.00	75.60	0.2	23,078	0.00%
2022/03/01	3.2	74.51	0	0.00	76.20	3.2	22,997	0.01%
2022/02/25	0.2	75.70	0	0.00	75.10	0.2	22,848	0.00%
2022/02/24	1	75.50	0	0.00	75.90	1	22,426	0.00%
2022/02/23	1	76.50	20	76.60	76.50	-19	22,153	-0.09%
2022/02/22	1.5	76.37	0	0.00	76.50	1.5	22,435	0.01%
2022/02/21	0	0.00	1	77.50	77.60	-1	22,575	0.00%
2022/02/17	0	0.00	1	78.20	78.20	-1	23,247	0.00%
2022/02/16	6.1	77.31	1	77.40	77.80	5.1	23,189	0.02%
2022/02/14	0	0.00	0.3	76.50	76.10	-0.3	23,054	0.00%
2022/02/11	2	77.00	0.2	77.30	77.30	1.8	23,073	0.01%
2022/02/10	0	0.00	0.2	77.10	77.40	-0.2	23,110	0.00%
2022/02/09	0.1	77.20	0	0.00	77.10	0.1	23,163	0.00%
2022/02/08	3	76.97	0.2	77.20	76.80	2.8	23,129	0.01%
2022/02/07	0	0.00	2	76.90	77.10	-2	23,051	-0.01%
2022/01/26	1.3	75.49	4	75.50	75.60	-2.7	22,821	-0.01%
2022/01/25	8.2	75.44	0	0.00	75.50	8.2	23,018	0.04%
2022/01/24	0.2	76.20	2	76.15	76.50	-1.8	22,773	-0.01%
2022/01/21	6	77.05	0	0.00	76.70	6	23,084	0.03%
2022/01/20	1	77.80	1	78.40	78.30	0	22,715	0.00%
2022/01/19	1	78.70	0	0.00	78.80	1	22,644	0.00%
2022/01/18	0.1	79.60	1	79.70	79.40	-0.9	22,617	0.00%
2022/01/17	4	78.85	1	79.20	78.90	3	22,492	0.01%
2022/01/14	8	80.19	0.3	80.67	80.40	7.7	22,259	0.03%
2022/01/13	6	81.40	5	81.16	81.60	1	21,985	0.00%
2022/01/12	0.3	79.72	1	79.70	80.00	-0.7	21,365	0.00%
2022/01/11	2	78.85	13.3	78.66	79.90	-11.3	20,931	-0.05%
2022/01/10	0	0.00	1	76.30	76.40	-1	19,839	-0.01%
2022/01/07	1.5	76.00	2	76.15	75.70	-0.5	19,874	0.00%
2022/01/04	3.1	75.31	0	0.00	75.30	3.1	19,658	0.02%
2022/01/03	7	75.69	0	0.00	75.30	7	19,625	0.04%
2021/12/30	0	0.00	9	76.33	76.30	-9	19,745	-0.05%
2021/12/29	0	0.00	10	76.20	76.60	-10	19,899	-0.05%
2021/12/28	0	0.00	1	75.50	75.90	-1	19,971	-0.01%
2021/12/27	0	0.00	27	75.40	75.20	-27	20,035	-0.13%
2021/12/24	0	0.00	2	75.10	75.20	-2	20,450	-0.01%
2021/12/22	2	74.40	0	0.00	74.40	2	20,660	0.01%
2021/12/21	0	0.00	13	74.78	74.80	-13	20,663	-0.06%
2021/12/20	12	74.02	0	0.00	74.10	12	20,665	0.06%
2021/12/17	2	74.60	5	74.90	74.30	-3	20,632	-0.01%
2021/12/16	3	74.67	2	74.90	74.90	1	19,329	0.01%
2021/12/15	10	74.58	0	0.00	74.60	10	19,813	0.05%
2021/12/14	24	74.94	0	0.00	74.90	24	20,293	0.12%
2021/12/13	3	75.97	5	76.50	75.70	-2	20,323	-0.01%
2021/12/10	1	76.00	0	0.00	75.90	1	20,383	0.00%
2021/12/09	0	0.00	5	75.60	76.00	-5	20,596	-0.02%
2021/12/08	6	75.23	25.1	75.44	76.00	-19.1	21,110	-0.09%
2021/12/07	5	74.50	2	75.20	75.30	3	20,922	0.01%
2021/12/06	1	73.90	0	0.00	74.10	1	20,895	0.00%
2021/12/03	7	74.04	1	74.50	73.90	6	21,114	0.03%
2021/12/02	4	73.80	0	0.00	73.70	4	21,136	0.02%
2021/12/01	0	0.00	5	73.98	74.10	-5	21,743	-0.02%
2021/11/30	3	73.30	0	0.00	73.10	3	22,098	0.01%
2021/11/29	14	73.45	0	0.00	73.50	14	21,815	0.06%
2021/11/26	21	74.55	1	75.00	74.20	20	21,766	0.09%
2021/11/23	1	74.40	0	0.00	74.30	1	22,200	0.00%
2021/11/22	3	74.37	0	0.00	74.40	3	22,115	0.01%
2021/11/19	4	75.25	0	0.00	74.80	4	22,104	0.02%
2021/11/18	0	0.00	5	76.38	76.40	-5	22,093	-0.02%
2021/11/17	0.1	75.80	4	74.88	76.10	-3.9	22,097	-0.02%
2021/11/16	2.2	73.73	0	0.00	74.00	2.2	21,727	0.01%
2021/11/15	2.2	73.95	15.1	74.06	74.00	-12.9	21,793	-0.06%
2021/11/12	1.2	73.31	0	0.00	73.30	1.2	21,758	0.01%
2021/11/11	3	73.20	1	73.30	73.00	2	21,928	0.01%
2021/11/09	11	73.19	0	0.00	73.10	11	21,976	0.05%
2021/11/08	0	0.00	1	73.60	73.60	-1	22,005	0.00%
2021/11/05	6.1	72.19	0	0.00	72.50	6.1	22,472	0.03%
2021/11/04	5	72.54	0	0.00	72.50	5	22,426	0.02%
2021/11/03	5	72.50	0.5	72.70	72.70	4.5	22,518	0.02%
2021/11/02	3.2	72.90	3	72.90	72.60	0.2	22,465	0.00%
2021/11/01	53.3	73.10	1	73.10	73.10	52.3	22,134	0.24%
2021/10/29	5.4	73.47	1	73.60	73.60	4.4	21,917	0.02%
2021/10/27	3.2	74.47	0	0.00	75.00	3.2	21,533	0.01%
2021/10/25	0	0.00	2	74.75	74.80	-2	21,970	-0.01%
2021/10/22	3	74.23	0	0.00	74.10	3	22,412	0.01%
2021/10/20	3	74.37	0	0.00	74.30	3	23,928	0.01%
2021/10/19	1	75.10	0	0.00	74.80	1	24,513	0.00%
2021/10/15	6	75.30	0	0.00	75.10	6	25,417	0.02%
2021/10/14	1	74.40	0	0.00	74.40	1	25,773	0.00%
2021/10/08	4	75.20	0	0.00	75.30	4	27,716	0.01%
2021/10/05	3.1	73.61	0	0.00	73.80	3.1	29,237	0.01%
2021/10/04	3.2	74.60	2	75.60	74.40	1.2	29,236	0.00%
2021/10/01	3.2	75.30	6	75.55	75.40	-2.8	29,267	-0.01%
2021/09/29	2	76.50	0	0.00	76.70	2	28,935	0.01%
2021/09/28	2	76.70	10	77.36	77.50	-8	28,835	-0.03%
2021/09/27	4	77.70	0	0.00	77.70	4	28,897	0.01%
2021/09/23	0	0.00	1	77.90	77.40	-1	29,021	0.00%
2021/09/22	4	76.53	0	0.00	77.10	4	29,044	0.01%
2021/09/17	3	79.07	0	0.00	78.80	3	28,590	0.01%
2021/09/15	0	0.00	1	81.50	81.40	-1	28,051	0.00%
2021/09/14	1	81.00	2	82.50	80.80	-1	27,943	0.00%
2021/09/13	0	0.00	201	80.00	81.40	-201	27,843	-0.72%	大賣/鉅額交易
2021/09/10	0.2	78.00	2	77.60	77.60	-1.8	27,755	-0.01%
2021/09/08	3	76.73	4	77.75	77.40	-1	27,917	0.00%
2021/09/07	0	0.00	6	77.97	78.10	-6	27,716	-0.02%
2021/09/06	5	77.62	6	78.65	77.20	-1	27,656	0.00%
2021/09/03	13	83.67	2	83.40	84.80	11	27,059	0.04%
2021/09/02	7	83.43	0	0.00	82.70	7	26,702	0.03%
2021/08/30	0	0.00	1	83.90	84.80	-1	25,889	0.00%
2021/08/27	0	0.00	2	82.85	83.50	-2	25,694	-0.01%
2021/08/26	1	80.20	0	0.00	81.30	1	25,664	0.00%
2021/08/24	0	0.00	11	79.35	80.40	-11	25,725	-0.04%
2021/08/23	1	78.70	16	78.89	79.00	-15	25,584	-0.06%
2021/08/20	3	76.27	0	0.00	76.50	3	25,472	0.01%
2021/08/19	2	77.00	1	77.10	77.00	1	26,040	0.00%
2021/08/18	1	77.30	2.2	78.08	78.00	-1.2	25,902	0.00%
2021/08/17	0	0.00	11	77.98	78.20	-11	26,016	-0.04%
2021/08/16	6	76.73	0	0.00	76.50	6	25,957	0.02%
2021/08/13	5	78.10	1.2	78.30	78.10	3.8	26,571	0.01%
2021/08/12	1	78.50	2	78.65	78.80	-1	26,794	0.00%
2021/08/11	0	0.00	17	78.95	79.20	-17	27,129	-0.06%
2021/08/09	1	75.10	0	0.00	76.10	1	28,302	0.00%
2021/08/06	1.1	76.35	0	0.00	76.00	1.1	28,733	0.00%
2021/08/04	2	75.90	0	0.00	76.30	2	31,868	0.01%
2021/08/03	0	0.00	10	76.00	76.40	-10	33,264	-0.03%
2021/08/02	10	75.80	0	0.00	76.50	10	34,382	0.03%
2021/07/30	3	75.03	0	0.00	75.00	3	34,549	0.01%
2021/07/29	0.3	76.30	0	0.00	75.80	0.3	34,671	0.00%
2021/07/28	3	75.70	3	75.00	75.60	0	35,189	0.00%
2021/07/27	7	76.89	4.2	76.54	76.40	2.8	35,754	0.01%
2021/07/26	28.5	79.29	17.1	79.91	78.50	11.4	36,651	0.03%
2021/07/23	0	0.00	26	84.62	85.00	-26	35,783	-0.07%
2021/07/22	0	0.00	7	83.00	84.10	-7	35,413	-0.02%
2021/07/21	18	81.48	0	0.00	81.80	18	35,067	0.05%
2021/07/20	7	81.47	16	81.08	81.50	-9	35,157	-0.03%
2021/07/19	3	83.20	3	83.87	83.00	0	34,832	0.00%
2021/07/16	3	82.90	53.5	81.64	82.90	-50.5	34,503	-0.15%
2021/07/15	0	0.00	1	79.50	79.50	-1	33,951	0.00%
2021/07/14	3	77.67	2	77.45	78.10	1	33,901	0.00%
2021/07/13	9	76.79	5	77.52	76.20	4	33,916	0.01%
2021/07/12	4	76.55	14	77.48	76.10	-10	33,786	-0.03%
2021/07/09	0	0.00	1	74.20	74.20	-1	33,694	0.00%
2021/07/07	1	73.40	2	73.95	74.00	-1	33,896	0.00%
2021/07/06	1	73.70	1	74.00	73.70	0	34,220	0.00%
2021/07/05	6.2	73.70	0	0.00	73.90	6.2	34,315	0.02%
2021/07/02	1	72.90	5	73.00	72.90	-4	34,431	-0.01%
2021/07/01	0	0.00	2	73.40	73.40	-2	34,570	-0.01%
2021/06/30	1	73.40	3	73.73	73.90	-2	34,764	-0.01%
2021/06/29	0	0.00	1	72.70	72.60	-1	35,045	0.00%
2021/06/28	2	73.30	3	73.00	73.20	-1	35,424	0.00%
2021/06/24	0	0.00	6	71.82	71.90	-6	35,812	-0.02%
2021/06/23	1	70.70	0	0.00	71.80	1	36,140	0.00%
2021/06/22	0	0.00	1	70.60	70.70	-1	36,335	0.00%
2021/06/21	12	70.03	8	70.20	70.00	4	36,352	0.01%
2021/06/18	8	71.69	0	0.00	71.30	8	36,089	0.02%
2021/06/16	1.1	72.55	0	0.00	72.60	1.1	36,428	0.00%
2021/06/15	2	73.00	0	0.00	73.00	2	36,476	0.01%
2021/06/11	4	74.00	0	0.00	73.80	4	36,693	0.01%
2021/06/10	0	0.00	3	73.63	73.80	-3	36,729	-0.01%
2021/06/07	2	72.80	2	73.10	73.20	0	38,854	0.00%
2021/06/04	4	72.70	10	72.70	72.90	-6	39,203	-0.02%
2021/06/03	8	74.14	0	0.00	73.60	8	39,914	0.02%
2021/06/02	0	0.00	1	73.50	74.50	-1	40,087	0.00%
2021/05/31	0	0.00	1	72.00	72.30	-1	40,115	0.00%
2021/05/27	5	70.70	0	0.00	71.60	5	40,267	0.01%
2021/05/26	0	0.00	5	71.80	71.60	-5	40,456	-0.01%
2021/05/25	16	71.90	0	0.00	71.90	16	41,177	0.04%
2021/05/24	5	71.90	5	70.90	72.00	0	41,309	0.00%
2021/05/21	2	73.70	15	73.90	72.00	-13	41,400	-0.03%
2021/05/20	2	69.95	3	70.07	70.20	-1	40,820	0.00%
2021/05/19	17	70.95	1	71.10	70.60	16	40,702	0.04%
2021/05/18	6	69.52	18.8	70.54	71.40	-12.8	40,660	-0.03%
2021/05/17	22	66.69	6	67.03	65.60	16	40,601	0.04%
2021/05/14	7	70.09	8	69.49	69.60	-1	39,774	0.00%
2021/05/13	5	69.24	31	67.45	68.60	-26	39,246	-0.07%
2021/05/12	41	71.28	35	69.58	70.00	6	38,421	0.02%
2021/05/11	33	75.83	88	74.53	74.80	-55	36,694	-0.15%
2021/05/10	5.5	75.69	5	72.90	76.60	0.5	35,260	0.00%
2021/05/07	1	70.50	2	70.65	70.80	-1	34,384	0.00%
2021/05/06	6.1	69.42	6	69.47	69.60	0.1	34,193	0.00%
2021/05/05	10	68.11	86	67.79	69.50	-76	33,736	-0.23%
2021/05/04	40	68.19	13	67.65	67.40	27	33,156	0.08%
2021/05/03	3	69.63	2	69.70	68.80	1	32,463	0.00%
2021/04/28	4	65.15	0	0.00	65.10	4	30,854	0.01%
2021/04/27	1	63.80	0	0.00	64.90	1	30,724	0.00%
2021/04/26	1	63.90	7	63.93	64.10	-6	30,536	-0.02%
2021/04/23	1	60.90	0	0.00	61.30	1	30,234	0.00%
2021/04/21	6.1	61.01	1	61.10	61.40	5.1	30,017	0.02%
2021/04/20	6.5	61.41	0	0.00	61.80	6.5	30,043	0.02%
2021/04/19	9	60.30	2	61.40	61.80	7	30,178	0.02%
2021/04/16	1	59.20	8	59.86	60.00	-7	30,110	-0.02%
2021/04/15	1	58.40	36	59.68	60.00	-35	30,284	-0.12%
2021/04/14	1	56.70	0	0.00	57.10	1	29,598	0.00%
2021/04/13	1.1	57.80	1	57.80	57.80	0.1	29,559	0.00%
2021/04/12	2	58.00	1	57.58	58.00	1	29,197	0.00%
2021/04/09	2.1	56.11	0	0.00	56.40	2.1	28,971	0.01%
2021/04/08	1	56.90	0	0.00	56.90	1	28,985	0.00%
2021/04/07	5	56.98	0	0.00	57.50	5	29,180	0.02%
2021/04/06	1	57.40	0	0.00	57.30	1	28,913	0.00%
2021/04/01	5	57.50	11	57.43	57.80	-6	28,624	-0.02%
2021/03/30	1	55.70	6	56.38	56.80	-5	27,757	-0.02%
2021/03/29	1.1	55.81	0	0.00	55.90	1.1	27,361	0.00%
2021/03/25	0	0.00	11	55.02	55.30	-11	27,357	-0.04%
2021/03/24	11	54.24	5	55.20	54.40	6	27,212	0.02%
2021/03/23	5	54.50	5	54.72	54.50	0	27,030	0.00%
2021/03/22	0.2	53.90	0	0.00	53.90	0.2	26,920	0.00%
2021/03/19	5.2	53.41	0	0.00	53.70	5.2	27,234	0.02%
2021/03/17	6	54.53	0	0.00	54.50	6	27,457	0.02%
2021/03/16	0	0.00	2	55.30	55.40	-2	27,420	-0.01%
2021/03/15	3	55.60	32	55.45	55.50	-29	27,388	-0.11%
2021/03/12	0.1	54.90	60	55.80	54.90	-59.9	27,099	-0.22%
2021/03/11	14	55.96	0	0.00	55.40	14	26,922	0.05%
2021/03/10	0	0.00	1	53.70	54.00	-1	25,773	0.00%
2021/03/09	0	0.00	4	54.00	53.70	-4	25,454	-0.02%
2021/03/08	0	0.00	11	51.91	52.10	-11	24,877	-0.04%
2021/03/04	7	50.56	1	50.60	50.60	6	25,238	0.02%
2021/03/03	0	0.00	1	51.10	51.00	-1	25,089	0.00%
2021/03/02	11	50.83	11	50.51	50.10	0	24,982	0.00%
2021/02/26	13	51.56	1	50.70	49.90	12	24,694	0.05%
2021/02/25	0	0.00	4	51.65	51.70	-4	23,847	-0.02%
2021/02/24	0	0.00	3	50.07	50.00	-3	23,128	-0.01%
2021/02/23	0	0.00	14	49.49	49.75	-14	22,937	-0.06%
2021/02/22	8	49.28	0	0.00	48.95	8	22,702	0.04%
2021/02/19	1	49.05	2	49.00	49.10	-1	22,644	0.00%
2021/02/18	3	49.70	6	49.88	49.20	-3	22,724	-0.01%
2021/02/17	17	48.43	16	48.48	48.90	1	22,516	0.00%
2021/02/05	7	47.01	3	47.40	46.90	4	21,815	0.02%
2021/02/04	4	47.05	1	47.20	47.10	3	22,053	0.01%
2021/02/03	0	0.00	3	47.45	47.60	-3	22,835	-0.01%
2021/02/02	1	47.15	4	47.33	47.25	-3	22,979	-0.01%
2021/01/29	5	45.70	0	0.00	45.55	5	22,644	0.02%
2021/01/28	3	46.35	0	0.00	46.20	3	22,410	0.01%
2021/01/26	3	46.75	0	0.00	46.50	3	22,119	0.01%
2021/01/25	0	0.00	2	47.05	47.40	-2	21,928	-0.01%
2021/01/22	0	0.00	9	46.46	46.25	-9	21,726	-0.04%
2021/01/21	0	0.00	5.1	46.30	46.20	-5.1	21,634	-0.02%
2021/01/20	10	46.50	0	0.00	46.20	10	21,583	0.05%
2021/01/19	0	0.00	10	47.38	47.25	-10	21,378	-0.05%
2021/01/18	7	46.75	0	0.00	46.95	7	21,305	0.03%
2021/01/15	5	47.95	0	0.00	47.60	5	21,046	0.02%
2021/01/13	0	0.00	10	48.15	48.30	-10	20,703	-0.05%
2021/01/12	20	48.03	1	47.95	47.75	19	20,349	0.09%
2021/01/11	5	47.59	0	0.00	47.40	5	19,832	0.03%
2021/01/08	0	0.00	8	46.74	47.45	-8	19,420	-0.04%
2021/01/06	6	45.95	0.1	46.30	45.60	5.9	18,827	0.03%
2021/01/05	5	46.00	5	46.30	46.35	0	18,643	0.00%
2021/01/04	5	46.00	5	46.50	46.25	0	18,599	0.00%
2020/12/31	5	46.00	16	46.66	46.75	-11	18,506	-0.06%
2020/12/30	0	0.00	5	46.39	46.90	-5	18,315	-0.03%
2020/12/29	1	45.50	75	45.58	45.50	-74	17,978	-0.41%
2020/12/24	1	45.55	0.1	45.65	45.55	0.9	18,141	0.01%
2020/12/23	7.1	44.55	5	44.80	44.80	2.1	17,948	0.01%
2020/12/22	1	45.00	0	0.00	44.90	1	17,960	0.01%
2020/12/21	6.2	45.25	0	0.00	45.50	6.2	18,211	0.03%
2020/12/17	2	46.40	0	0.00	46.20	2	17,979	0.01%
2020/12/16	0	0.00	4	46.36	46.35	-4	18,050	-0.02%
2020/12/15	23.4	45.64	2	46.50	45.85	21.4	18,040	0.12%
2020/12/14	2	47.25	4	47.63	47.30	-2	17,640	-0.01%
2020/12/11	0	0.00	20	47.12	47.20	-20	17,326	-0.12%
2020/12/10	0	0.00	5	45.80	45.65	-5	16,697	-0.03%
2020/12/09	10	44.80	0	0.00	45.10	10	16,532	0.06%
2020/12/08	1	44.90	10	44.90	45.40	-9	16,584	-0.05%
2020/12/02	5	44.35	0	0.00	44.55	5	15,890	0.03%
2020/12/01	0	0.00	1	44.75	44.80	-1	15,675	-0.01%
2020/11/30	20	44.86	0	0.00	44.30	20	15,570	0.13%
2020/11/26	0	0.00	1	45.65	45.60	-1	14,746	-0.01%
2020/11/20	0	0.00	1	44.50	44.90	-1	14,590	-0.01%
2020/11/18	0	0.00	30	45.45	45.50	-30	14,881	-0.20%
2020/11/17	0	0.00	6	45.45	45.55	-6	14,877	-0.04%
2020/11/16	0	0.00	1	46.00	45.55	-1	14,813	-0.01%
2020/11/12	0	0.00	10	45.15	45.20	-10	14,647	-0.07%
2020/11/11	4	44.73	15	45.28	45.55	-11	14,376	-0.08%
2020/11/10	0	0.00	5	43.50	43.60	-5	13,554	-0.04%
2020/11/03	9	41.45	0	0.00	41.60	9	13,592	0.07%
2020/10/29	10	40.80	0	0.00	40.75	10	13,549	0.07%
2020/10/28	0	0.00	3	41.15	41.35	-3	13,517	-0.02%
2020/10/14	10	41.75	1	41.70	41.80	9	13,725	0.07%
2020/10/08	1	41.05	0	0.00	41.05	1	13,607	0.01%
2020/10/05	5	41.35	4	41.50	41.20	1	13,460	0.01%
2020/09/29	1	41.50	0	0.00	41.65	1	13,566	0.01%
2020/09/24	14	40.78	10	40.60	40.60	4	13,700	0.03%
2020/09/23	7	41.51	5	41.75	41.75	2	13,275	0.02%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/21	5	42.55	0	0.00	42.40	5	13,295	0.04%
2020/09/17	5	43.20	0	0.00	43.25	5	13,119	0.04%
2020/09/16	0	0.00	5	43.75	43.75	-5	13,096	-0.04%
2020/09/15	1	43.60	0	0.00	43.75	1	13,018	0.01%
2020/09/11	0	0.00	6	43.41	43.45	-6	13,010	-0.05%
2020/09/09	12	41.90	10	42.25	42.25	2	12,854	0.02%
2020/09/02	16	42.14	0	0.00	42.20	16	13,346	0.12%
2020/08/31	5	42.80	0	0.00	42.80	5	13,272	0.04%
2020/08/28	0	0.00	5	43.35	43.30	-5	13,213	-0.04%
2020/08/25	0	0.00	2	43.38	43.40	-2	13,156	-0.02%
2020/08/21	5	41.50	0	0.00	41.80	5	12,897	0.04%
2020/08/20	2	41.55	0	0.00	41.40	2	12,766	0.02%
2020/08/19	2	42.95	0	0.00	42.75	2	12,709	0.02%
2020/08/18	0	0.00	1	42.50	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	1	42.50	42.50	-1	12,560	-0.01%
2020/08/14	0	0.00	1	41.80	41.85	-1	12,580	-0.01%
2020/08/13	1	41.85	0	0.00	42.00	1	12,658	0.01%
2020/08/12	0	0.00	2	41.75	41.85	-2	12,773	-0.02%
2020/08/11	3	42.17	0	0.00	41.75	3	12,660	0.02%
2020/08/05	0	0.00	0.4	41.45	41.40	-0.4	12,568	0.00%
2020/08/04	10	41.30	0	0.00	41.30	10	12,604	0.08%
2020/07/31	2	41.65	1	41.70	41.75	1	12,603	0.01%
2020/07/28	2	41.63	2	41.88	41.70	0	12,617	0.00%
2020/07/27	6	42.01	0	0.00	41.80	6	12,746	0.05%
2020/07/21	0.5	42.50	0	0.00	42.50	0.5	12,846	0.00%
2020/07/16	0.1	42.70	0	0.00	42.85	0.1	13,060	0.00%
2020/07/09	1	42.80	0	0.00	42.80	1	13,702	0.01%
2020/07/01	4	41.84	0	0.00	42.30	4	14,311	0.03%
2020/06/30	0	0.00	2	43.88	43.90	-2	14,307	-0.01%
2020/06/29	5	43.65	0	0.00	43.80	5	14,241	0.04%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/22	0	0.00	3	43.40	43.60	-3	14,552	-0.02%
2020/06/19	1	43.85	0	0.00	43.60	1	14,773	0.01%
2020/06/18	1	43.70	0	0.00	43.85	1	14,934	0.01%
2020/06/16	0	0.00	1	44.15	44.10	-1	15,493	-0.01%
2020/06/10	1	44.55	2	44.80	44.60	-1	17,044	-0.01%
2020/06/09	1	44.00	0	0.00	44.00	1	17,833	0.01%
2020/06/08	0	0.00	3	43.80	43.85	-3	18,181	-0.02%
2020/06/02	0	0.00	1	43.00	42.95	-1	18,957	-0.01%
2020/05/29	2	41.80	0	0.00	42.40	2	18,961	0.01%
2020/05/26	0	0.00	15	42.69	42.45	-15	18,940	-0.08%
2020/05/25	2	41.73	0	0.00	41.70	2	18,867	0.01%
2020/05/22	2	41.70	0	0.00	41.70	2	18,881	0.01%
2020/05/21	0	0.00	1	42.45	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	4	42.30	42.25	-4	18,801	-0.02%
2020/05/19	0	0.00	1	42.05	42.00	-1	18,690	-0.01%
2020/05/15	0	0.00	3	41.15	41.15	-3	18,430	-0.02%
2020/05/14	3	40.70	0	0.00	40.55	3	18,263	0.02%
2020/05/13	3	40.92	0	0.00	40.95	3	18,156	0.02%
2020/05/11	0	0.00	11	41.28	41.20	-11	18,225	-0.06%
2020/05/08	0	0.00	6	41.02	40.65	-6	18,241	-0.03%
2020/05/07	3	40.60	0	0.00	40.50	3	18,279	0.02%
2020/05/05	5	40.67	0	0.00	40.65	5	18,380	0.03%
2020/05/04	13	40.78	0	0.00	40.75	13	18,411	0.07%
2020/04/30	0	0.00	3	42.02	42.30	-3	18,225	-0.02%
2020/04/29	1	41.15	0	0.00	41.05	1	18,188	0.01%
2020/04/27	0.3	40.15	4	40.15	40.10	-3.7	18,723	-0.02%
2020/04/24	1	39.40	1	39.60	39.20	0	18,683	0.00%
2020/04/22	0	0.00	3	39.35	39.45	-3	18,721	-0.02%
2020/04/21	2	39.30	0	0.00	39.00	2	18,670	0.01%
2020/04/17	2.2	40.60	5	41.06	40.60	-2.8	18,610	-0.02%
2020/04/16	2	40.35	0	0.00	40.20	2	18,482	0.01%
2020/04/15	8	40.79	2	41.00	41.05	6	18,295	0.03%
2020/04/14	0	0.00	7	40.24	40.65	-7	18,190	-0.04%
2020/04/10	0	0.00	4	38.75	39.20	-4	17,881	-0.02%
2020/04/08	0	0.00	16	37.87	37.95	-16	17,642	-0.09%
2020/04/07	11	37.20	4	37.38	37.25	7	17,403	0.04%
2020/04/06	6	37.13	0	0.00	37.30	6	17,181	0.03%
2020/04/01	1.2	37.40	0	0.00	37.40	1.2	16,908	0.01%
2020/03/31	5	37.80	0	0.00	37.55	5	16,767	0.03%
2020/03/30	10	37.73	0	0.00	37.90	10	16,494	0.06%
2020/03/27	0	0.00	12	38.18	38.30	-12	16,359	-0.07%
2020/03/26	10	37.27	5	36.85	37.30	5	16,114	0.03%
2020/03/25	2	36.90	0	0.00	37.10	2	16,112	0.01%
2020/03/24	5	36.55	0	0.00	36.25	5	15,922	0.03%
2020/03/23	1	36.00	0	0.00	36.00	1	15,817	0.01%
2020/03/20	0	0.00	1	37.50	37.50	-1	15,842	-0.01%
2020/03/19	21	34.97	0	0.00	34.85	21	15,428	0.14%
2020/03/18	9	36.97	0	0.00	36.85	9	15,332	0.06%
2020/03/17	14	37.72	1.3	37.27	37.35	12.7	15,127	0.08%
2020/03/16	0	0.00	5	38.65	38.05	-5	14,810	-0.03%
2020/03/13	60	38.12	0	0.00	39.65	60	14,425	0.42%
2020/03/12	13	41.35	5	40.70	40.50	8	13,472	0.06%
2020/03/10	10	42.50	5	42.00	42.35	5	13,022	0.04%
2020/03/09	17	43.06	0	0.00	42.35	17	12,848	0.13%
2020/03/06	10	44.58	0	0.00	44.20	10	12,372	0.08%
2020/03/03	11	44.15	3.5	44.16	44.15	7.5	12,548	0.06%
2020/02/27	1	44.45	10	44.40	44.45	-9	13,147	-0.07%
2020/02/26	1	44.50	0	0.00	44.70	1	13,411	0.01%
2020/02/25	1	44.50	0	0.00	44.95	1	13,301	0.01%
2020/02/24	18	45.12	0	0.00	45.00	18	13,338	0.13%
2020/02/20	0	0.00	1	46.20	46.10	-1	13,321	-0.01%
2020/02/18	0	0.00	3	46.00	46.00	-3	13,310	-0.02%
2020/02/12	0	0.00	19	46.55	46.35	-19	13,455	-0.14%
2020/02/05	5	44.90	0	0.00	45.40	5	13,961	0.04%
2020/02/03	25	44.05	0	0.00	44.15	25	13,979	0.18%
2020/01/31	31	45.05	0	0.00	45.05	31	13,806	0.22%
2020/01/30	27	44.98	0	0.00	45.00	27	13,719	0.20%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/09	5	46.00	0	0.00	46.00	5	12,608	0.04%
2020/01/08	16	45.85	0	0.00	45.80	16	12,623	0.13%
2020/01/07	10	46.20	0	0.00	46.30	10	12,548	0.08%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/23	1	46.55	0	0.00	46.65	1	12,613	0.01%
2019/12/13	0	0.00	28	46.79	47.15	-28	12,136	-0.23%
2019/12/12	0	0.00	2	46.13	46.05	-2	11,685	-0.02%
2019/12/11	0	0.00	35	45.95	45.95	-35	11,598	-0.30%
2019/12/10	5	45.45	0	0.00	45.55	5	11,447	0.04%
2019/12/09	1	45.20	0	0.00	45.45	1	11,404	0.01%
2019/12/06	2	45.20	0	0.00	45.45	2	11,572	0.02%
2019/12/05	0	0.00	10	45.35	45.50	-10	11,663	-0.09%
2019/12/02	3	44.60	0	0.00	44.80	3	11,513	0.03%
2019/11/29	14	45.00	1	44.85	44.80	13	11,431	0.11%
2019/11/27	3	45.95	1	45.70	45.85	2	11,107	0.02%
2019/11/26	0	0.00	2	46.35	46.00	-2	10,945	-0.02%
2019/11/25	0	0.00	32	46.04	46.10	-32	10,286	-0.31%
2019/11/21	6	45.02	0	0.00	45.05	6	10,041	0.06%
2019/11/18	0	0.00	9	45.29	45.60	-9	9,831	-0.09%
2019/11/14	1	45.10	0	0.00	45.10	1	9,986	0.01%
2019/11/12	0	0.00	5	45.80	45.55	-5	10,259	-0.05%
2019/11/11	0	0.00	5	45.31	45.20	-5	10,222	-0.05%
2019/11/06	5	45.50	23	45.76	45.85	-18	9,873	-0.18%
2019/11/01	9	44.50	1	44.50	44.55	8	9,445	0.08%
2019/10/31	18	44.68	0	0.00	44.55	18	9,553	0.19%
2019/10/16	0	0.00	6	45.18	45.25	-6	9,499	-0.06%
2019/10/15	0	0.00	5	44.95	44.95	-5	9,492	-0.05%
2019/10/14	0	0.00	5	44.75	44.80	-5	9,512	-0.05%
2019/10/09	40	43.98	0	0.00	43.90	40	9,473	0.42%
2019/10/07	2	44.03	0	0.00	44.00	2	9,406	0.02%
2019/10/03	5	43.90	0	0.00	44.10	5	9,476	0.05%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/09/25	7	44.43	0	0.00	44.40	7	10,268	0.07%
2019/09/23	5	44.74	2	44.70	44.85	3	10,504	0.03%
2019/09/17	0	0.00	1	45.55	45.55	-1	10,693	-0.01%
2019/09/12	0	0.00	1	45.25	45.00	-1	10,726	-0.01%
2019/09/10	5	44.86	1	45.00	44.90	4	10,813	0.04%
2019/09/09	0	0.00	8	44.20	44.55	-8	10,670	-0.07%
2019/08/29	5	43.10	0	0.00	43.15	5	10,797	0.05%
2019/08/28	1	43.55	1	43.50	43.70	0	10,818	0.00%
2019/08/26	15	42.98	0	0.00	43.00	15	10,789	0.14%
2019/08/20	6	43.05	0	0.00	42.90	6	11,111	0.05%
2019/08/15	5	41.90	0	0.00	41.90	5	10,942	0.05%
2019/08/08	2	41.85	1	41.95	41.90	1	11,569	0.01%
2019/08/07	6	41.70	0	0.00	41.65	6	11,618	0.05%
2019/08/06	1	41.20	0	0.00	41.70	1	11,901	0.01%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/02	1	42.35	53	42.30	42.35	-52	11,942	-0.44%
2019/08/01	4	42.93	0	0.00	42.90	4	12,024	0.03%
2019/07/30	1	43.50	0	0.00	43.50	1	11,991	0.01%
2019/07/17	2	43.53	0	0.00	43.50	2	12,580	0.02%
2019/07/11	0	0.00	40	44.20	44.20	-40	12,840	-0.31%
2019/07/10	0	0.00	20	44.15	44.30	-20	13,018	-0.15%
2019/07/09	1	44.00	0	0.00	44.05	1	13,055	0.01%
2019/07/08	1	44.05	40	44.05	44.20	-39	13,061	-0.30%
2019/07/05	3	44.35	0	0.00	44.30	3	13,178	0.02%
2019/06/28	1	45.80	0	0.00	45.85	1	12,611	0.01%
2019/06/27	0	0.00	6	46.00	45.80	-6	12,572	-0.05%
2019/06/26	0	0.00	5	45.40	45.40	-5	12,505	-0.04%
2019/06/21	0	0.00	1	44.60	44.45	-1	12,633	-0.01%
2019/06/20	1	44.60	0	0.00	44.65	1	12,612	0.01%
2019/06/19	0	0.00	20	44.65	44.80	-20	12,755	-0.16%
2019/06/18	0	0.00	1	44.50	44.50	-1	12,656	-0.01%
2019/06/13	2	43.50	1.2	43.45	43.65	0.8	13,170	0.01%
2019/06/11	0	0.00	1	44.35	44.45	-1	13,372	-0.01%
2019/06/10	0	0.00	6	44.05	44.15	-6	13,370	-0.04%
2019/06/06	1	43.00	0	0.00	43.15	1	13,441	0.01%
2019/06/05	1	43.20	2	43.70	43.10	-1	13,478	-0.01%
2019/05/21	0	0.00	3	43.10	43.05	-3	13,864	-0.02%
2019/05/20	1	41.90	0	0.00	41.90	1	13,733	0.01%
2019/05/16	30	42.28	3	42.10	42.00	27	13,498	0.20%
2019/05/14	5	43.25	0	0.00	43.15	5	13,373	0.04%
2019/05/13	5	43.94	0	0.00	43.80	5	13,270	0.04%
2019/05/10	16	44.66	0	0.00	44.60	16	13,345	0.12%
2019/05/09	10	44.70	0	0.00	44.60	10	13,436	0.07%
2019/05/07	1	45.45	0	0.00	45.40	1	13,491	0.01%
2019/05/06	1	45.60	0	0.00	45.60	1	13,686	0.01%
2019/05/03	1	46.20	0	0.00	46.15	1	13,628	0.01%
2019/05/02	0	0.00	22	46.03	46.40	-22	13,506	-0.16%
2019/04/24	1	45.30	0	0.00	45.40	1	13,919	0.01%
2019/04/23	0	0.00	0.3	45.35	45.35	-0.3	14,182	0.00%
2019/04/19	0	0.00	13	45.30	45.20	-13	14,744	-0.09%
2019/04/18	33	44.85	0	0.00	45.00	33	14,768	0.22%
2019/04/17	1	45.20	0	0.00	45.20	1	14,610	0.01%
2019/04/16	35	45.21	0	0.00	45.30	35	14,477	0.24%
2019/04/11	0	0.00	1	45.95	45.55	-1	14,325	-0.01%
2019/04/10	3	45.40	0	0.00	45.50	3	14,249	0.02%
2019/04/08	6	45.44	0	0.00	45.35	6	14,074	0.04%
2019/04/02	50	46.00	7	45.95	46.00	43	13,773	0.31%
2019/03/29	0	0.00	1	45.80	46.00	-1	13,562	-0.01%
2019/03/27	14	45.03	0	0.00	44.95	14	13,331	0.11%
2019/03/26	2	45.55	0	0.00	45.50	2	13,224	0.02%
2019/03/25	5	45.64	0	0.00	45.55	5	13,349	0.04%
2019/03/22	2	46.50	0	0.00	46.40	2	13,166	0.02%
2019/03/20	0	0.00	1	47.30	47.15	-1	13,050	-0.01%
2019/03/19	0	0.00	5	46.56	46.95	-5	12,850	-0.04%
2019/03/18	0	0.00	3	46.00	46.00	-3	12,664	-0.02%
2019/03/11	2	44.65	2	44.70	44.50	0	12,436	0.00%
2019/03/07	2	45.05	0	0.00	45.10	2	12,623	0.02%
2019/03/05	1	45.10	0	0.00	45.10	1	12,846	0.01%
2019/02/26	0	0.00	2	45.40	45.45	-2	12,558	-0.02%
2019/02/25	1	45.20	0	0.00	45.30	1	12,239	0.01%
2019/02/22	1	45.00	5	45.00	45.00	-4	12,147	-0.03%
2019/02/21	3	45.05	0	0.00	45.10	3	12,083	0.02%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/14	2	44.50	0	0.00	44.50	2	11,660	0.02%
2019/02/13	1	44.55	0	0.00	44.60	1	11,458	0.01%
2019/02/12	8	44.12	0	0.00	44.30	8	11,447	0.07%
2019/02/11	1	44.35	0	0.00	44.15	1	11,317	0.01%
2019/01/25	2	44.00	0	0.00	44.00	2	10,827	0.02%
2019/01/22	5	44.20	0	0.00	44.25	5	10,710	0.05%
2019/01/17	1	43.75	0	0.00	44.05	1	11,002	0.01%
2019/01/16	1	44.10	0	0.00	44.00	1	10,922	0.01%
2019/01/14	4	44.98	0	0.00	45.00	4	10,342	0.04%
2019/01/11	10	46.50	0	0.00	45.95	10	10,140	0.10%
2019/01/10	0	0.00	1	46.70	46.90	-1	9,958	-0.01%
2019/01/03	2	45.75	0	0.00	45.80	2	10,903	0.02%
2019/01/02	2	46.23	0	0.00	46.10	2	11,063	0.02%
2018/12/28	1	46.60	0	0.00	47.05	1	11,114	0.01%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/18	5	47.20	0	0.00	47.05	5	12,666	0.04%
2018/12/14	5	47.55	0	0.00	47.45	5	13,129	0.04%
2018/12/11	1	47.30	0	0.00	47.25	1	13,061	0.01%
2018/12/06	6	47.94	5	48.00	48.00	1	12,897	0.01%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/12/03	16	49.12	0	0.00	49.15	16	12,840	0.12%
2018/11/28	1	49.00	0	0.00	48.85	1	12,400	0.01%
2018/11/27	1	49.10	0	0.00	49.10	1	12,281	0.01%
2018/11/26	1	49.90	0	0.00	49.90	1	12,278	0.01%
2018/11/23	10	50.10	0	0.00	50.10	10	12,218	0.08%
2018/11/21	10	50.00	0	0.00	50.70	10	12,268	0.08%
2018/11/19	0	0.00	50	51.20	51.50	-50	12,437	-0.40%
2018/11/09	0	0.00	3	50.93	51.10	-3	12,793	-0.02%
2018/11/08	0	0.00	5	50.60	50.90	-5	12,772	-0.04%
2018/11/06	0	0.00	2	49.60	49.80	-2	12,719	-0.02%
2018/11/05	0	0.00	1	48.90	49.20	-1	12,683	-0.01%
2018/11/02	0	0.00	1	48.90	48.90	-1	12,682	-0.01%
2018/10/31	10	48.00	0	0.00	48.45	10	12,664	0.08%
2018/10/29	1	47.15	0	0.00	46.90	1	12,550	0.01%
2018/10/26	5	47.34	0	0.00	47.10	5	12,485	0.04%
2018/10/25	2	48.30	0	0.00	48.00	2	12,226	0.02%
2018/10/18	2	49.90	0	0.00	49.60	2	12,235	0.02%
2018/10/17	6	49.93	0	0.00	49.75	6	12,384	0.05%
2018/10/15	2	49.90	0	0.00	49.95	2	12,269	0.02%
2018/10/11	2	49.75	0	0.00	49.65	2	11,865	0.02%
2018/10/08	0	0.00	1	51.50	51.60	-1	11,184	-0.01%
2018/10/02	0	0.00	5	52.20	52.10	-5	10,636	-0.05%
2018/10/01	0	0.00	1	52.40	52.50	-1	10,512	-0.01%
2018/09/27	0	0.00	2	51.50	51.90	-2	10,330	-0.02%
2018/09/26	1	51.00	0	0.00	51.00	1	10,162	0.01%
2018/09/21	0	0.00	5	50.88	51.10	-5	10,288	-0.05%
2018/09/19	1	50.10	0	0.00	50.30	1	9,754	0.01%
2018/09/07	3	49.95	0	0.00	49.50	3	11,443	0.03%
2018/09/05	0	0.00	1	50.20	50.20	-1	11,510	-0.01%
2018/08/23	1	49.95	0	0.00	50.10	1	11,918	0.01%
2018/08/16	0	0.00	5	49.65	49.70	-5	11,979	-0.04%
2018/08/13	50	50.20	0	0.00	50.10	50	12,264	0.41%
2018/08/10	0	0.00	1	50.90	50.90	-1	12,319	-0.01%
2018/08/09	1	50.50	0	0.00	50.40	1	12,483	0.01%
2018/08/06	1	50.60	0	0.00	50.40	1	12,831	0.01%
2018/08/03	0	0.00	5	50.80	50.80	-5	13,049	-0.04%
2018/07/30	1	50.20	0	0.00	50.40	1	12,966	0.01%
2018/07/25	1	50.10	0	0.00	50.20	1	13,156	0.01%
2018/07/24	1	50.40	0	0.00	50.30	1	13,149	0.01%
2018/07/11	1	49.95	0	0.00	50.30	1	13,360	0.01%
2018/07/06	1	49.45	0	0.00	49.45	1	13,375	0.01%
2018/06/27	3	50.63	0	0.00	50.50	3	13,279	0.02%
2018/06/25	1	53.20	0	0.00	53.20	1	12,832	0.01%
2018/06/20	0	0.00	2	53.90	53.70	-2	12,714	-0.02%
2018/06/19	0	0.00	1	53.60	53.00	-1	12,672	-0.01%
2018/06/14	5	53.10	0	0.00	52.90	5	12,213	0.04%
2018/06/08	1	53.60	0	0.00	53.80	1	12,317	0.01%
2018/06/01	1	51.90	0	0.00	51.80	1	12,348	0.01%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/23	0	0.00	1	53.30	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	9	53.60	53.70	-9	12,665	-0.07%
2018/05/21	0	0.00	4	53.20	53.20	-4	12,638	-0.03%
2018/05/16	0	0.00	1	51.80	52.20	-1	12,388	-0.01%
2018/05/11	3	51.50	4	51.70	51.80	-1	12,840	-0.01%
2018/05/07	50	50.20	0	0.00	50.30	50	12,889	0.39%
2018/05/04	50	50.20	0	0.00	50.10	50	12,970	0.39%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/13	0	0.00	10	51.20	51.20	-10	14,345	-0.07%
2018/04/10	0	0.00	2	50.80	51.00	-2	14,659	-0.01%
2018/04/03	0	0.00	1	49.90	49.90	-1	14,590	-0.01%
2018/04/02	1	50.20	0	0.00	50.10	1	14,519	0.01%
2018/03/28	1	50.30	0	0.00	50.30	1	14,603	0.01%
2018/03/27	1	50.50	0	0.00	50.70	1	14,619	0.01%
2018/03/26	10	50.16	0	0.00	50.40	10	14,557	0.07%
2018/03/19	1	51.40	0	0.00	51.60	1	14,353	0.01%
2018/03/16	1	50.90	0	0.00	51.70	1	14,383	0.01%
2018/03/13	0	0.00	5	51.60	51.60	-5	14,188	-0.04%
2018/03/12	0	0.00	11	51.82	51.80	-11	14,194	-0.08%
2018/03/05	50	50.20	0	0.00	50.10	50	15,600	0.32%
2018/03/02	10	51.00	0	0.00	50.80	10	15,494	0.06%
2018/02/27	4	52.40	0	0.00	52.20	4	15,405	0.03%
2018/02/23	1	52.10	1	52.40	52.30	0	15,567	0.00%
2018/02/21	10	51.50	0	0.00	51.90	10	16,922	0.06%
2018/02/06	6	49.63	5	50.20	49.20	1	16,301	0.01%
2018/02/05	0	0.00	5	52.20	52.10	-5	15,858	-0.03%
2018/02/02	1	53.10	0	0.00	53.40	1	15,666	0.01%
2018/02/01	0	0.00	5	54.30	54.00	-5	15,579	-0.03%
2018/01/31	5	53.30	2	53.95	54.20	3	15,496	0.02%
2018/01/30	1	53.10	5	53.70	53.10	-4	15,396	-0.03%
2018/01/29	0	0.00	2.4	53.97	54.00	-2.4	15,380	-0.02%
2018/01/26	0	0.00	1	53.20	53.20	-1	15,407	-0.01%
2018/01/25	0	0.00	0.2	53.20	53.40	-0.2	15,563	0.00%
2018/01/24	1	53.20	0	0.00	52.80	1	15,373	0.01%
2018/01/23	0	0.00	1	53.80	54.00	-1	15,235	-0.01%
2018/01/22	0	0.00	1	54.10	54.10	-1	15,357	-0.01%
2018/01/18	0	0.00	7	53.80	53.80	-7	15,268	-0.05%
2018/01/16	0	0.00	1	54.90	54.80	-1	14,907	-0.01%
2018/01/15	10	54.10	1	54.20	54.10	9	14,546	0.06%
2018/01/10	5	53.40	41	53.01	53.00	-36	14,236	-0.25%
2018/01/09	0	0.00	1	52.50	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	5	52.50	52.50	-5	13,984	-0.04%
2018/01/05	0	0.00	3	52.07	52.20	-3	13,900	-0.02%
2018/01/04	0	0.00	10	51.70	51.90	-10	13,779	-0.07%
2018/01/03	5	51.70	0	0.00	51.50	5	13,865	0.04%