富邦金 (2881)-永豐金-北高雄券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
18,199張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－永豐金-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-北高雄券商分點個股進出
永豐金-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	71.30	9.4	71.68	71.80	-9.4	15,359	-0.06%
2024/05/09	0	0.00	8	70.43	69.90	-8	14,925	-0.05%
2024/05/08	0	0.00	7	69.80	69.90	-7	14,769	-0.05%
2024/05/07	1.9	69.74	0	0.00	69.90	1.9	14,815	0.01%
2024/05/06	1.2	69.28	1	70.10	70.00	0.2	14,722	0.00%
2024/05/03	1	69.00	0	0.00	69.00	1	14,643	0.01%
2024/05/02	2	69.40	0	0.00	69.00	2	14,623	0.01%
2024/04/30	2.3	69.39	1	69.30	69.10	1.3	14,584	0.01%
2024/04/29	0	0.00	15	69.57	69.40	-15	14,502	-0.10%
2024/04/26	0	0.00	3.5	67.71	67.60	-3.5	14,280	-0.02%
2024/04/25	1	66.40	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0	0.00	1.2	66.97	66.80	-1.2	14,297	-0.01%
2024/04/23	1	66.40	1	66.50	66.30	0	14,674	0.00%
2024/04/22	0	0.00	4	65.98	66.20	-4	14,818	-0.03%
2024/04/19	8	65.04	6.1	65.01	65.00	1.9	14,682	0.01%
2024/04/18	0.7	66.53	0	0.00	66.30	0.7	14,312	0.00%
2024/04/17	3.6	65.90	1	65.70	66.00	2.6	14,158	0.02%
2024/04/16	8.8	66.19	0	0.00	65.70	8.8	14,009	0.06%
2024/04/15	3.2	67.30	0.1	67.70	67.40	3.1	13,715	0.02%
2024/04/12	3.5	67.88	0.6	68.10	67.80	2.8	13,827	0.02%
2024/04/11	1	68.30	0	0.00	68.40	1	13,737	0.01%
2024/04/09	2.2	69.92	91.2	69.50	70.00	-89	13,590	-0.65%
2024/04/08	1	68.00	1.7	68.82	68.70	-0.7	13,482	0.00%
2024/04/03	12.7	68.74	0	0.00	68.60	12.7	13,479	0.09%
2024/04/02	0	0.00	0.1	69.40	69.50	-0.1	13,362	0.00%
2024/04/01	1.1	69.79	0	0.00	69.50	1.1	13,371	0.01%
2024/03/29	0	0.00	0.1	69.60	69.70	-0.1	13,366	0.00%
2024/03/28	4	69.35	0	0.00	69.30	4	13,306	0.03%
2024/03/27	0.2	69.40	12	69.73	69.80	-11.8	13,244	-0.09%
2024/03/26	8.3	69.47	0	0.00	69.60	8.3	13,283	0.06%
2024/03/25	6	69.03	0	0.00	69.00	6	13,373	0.04%
2024/03/22	13	69.49	5	71.00	69.60	8	13,255	0.06%
2024/03/21	0	0.00	5	70.68	70.70	-5	13,122	-0.04%
2024/03/20	2	70.10	1	70.20	69.60	1	13,290	0.01%
2024/03/18	0	0.00	1	69.50	69.50	-1	13,834	-0.01%
2024/03/15	32	69.86	1	69.70	69.60	31	13,747	0.23%
2024/03/14	2	70.40	11	70.52	70.70	-9	13,274	-0.07%
2024/03/13	1	69.20	2	69.55	69.90	-1	13,016	-0.01%
2024/03/12	0	0.00	2	69.55	69.70	-2	13,025	-0.02%
2024/03/11	1	69.60	3	69.67	69.20	-2	12,911	-0.02%
2024/03/08	1	68.41	8	69.01	69.20	-7	12,838	-0.05%
2024/03/07	0	0.00	2	68.05	68.10	-2	12,575	-0.02%
2024/03/06	0.5	67.30	2.3	67.52	67.30	-1.8	12,463	-0.01%
2024/03/04	92	67.49	3.2	67.58	67.40	88.8	12,816	0.69%
2024/03/01	3	67.50	1.6	67.46	67.40	1.3	12,878	0.01%
2024/02/29	0	0.00	6.1	67.39	68.00	-6.1	12,846	-0.05%
2024/02/27	0	0.00	6.1	66.91	66.90	-6.1	12,588	-0.05%
2024/02/26	0	0.00	1	66.90	66.90	-1	12,529	-0.01%
2024/02/23	0	0.00	7	66.73	66.60	-7	12,538	-0.06%
2024/02/22	2	66.40	0.1	66.40	66.50	1.9	12,925	0.01%
2024/02/21	1	66.00	0	0.00	66.30	1	13,007	0.01%
2024/02/20	0	0.00	5	66.18	66.50	-5	13,092	-0.04%
2024/02/16	0.2	65.20	1	65.90	65.90	-0.8	13,316	-0.01%
2024/02/15	1	65.20	13	65.43	65.30	-12	13,218	-0.09%
2024/02/05	0	0.00	3	64.93	64.70	-3	12,987	-0.02%
2024/01/30	0.4	64.37	0	0.00	64.30	0.4	12,664	0.00%
2024/01/29	1.1	64.68	3	64.80	64.80	-1.9	12,620	-0.01%
2024/01/26	0	0.00	2	64.85	64.80	-2	12,633	-0.02%
2024/01/24	0	0.00	3.1	64.36	64.40	-3.1	12,680	-0.02%
2024/01/23	0	0.00	2	63.70	63.90	-2	12,652	-0.02%
2024/01/22	13	63.20	0	0.00	63.20	13	12,692	0.10%
2024/01/19	1	63.09	1	63.10	63.00	0	12,624	0.00%
2024/01/18	5	62.10	4	62.35	62.30	1	12,575	0.01%
2024/01/17	6.6	62.45	0	0.00	62.30	6.6	12,378	0.05%
2024/01/16	4.3	63.21	3	63.20	63.20	1.3	12,011	0.01%
2024/01/12	0	0.00	1	64.00	64.10	-1	12,266	-0.01%
2024/01/11	2	64.20	0	0.00	63.90	2	12,340	0.02%
2024/01/08	0	64.00	12	64.67	64.10	-12	12,707	-0.09%
2024/01/05	0	0.00	0.1	63.50	63.20	-0.1	12,586	0.00%
2024/01/03	0.1	63.60	0	0.00	63.70	0.1	12,742	0.00%
2023/12/28	0	0.00	3.2	64.80	64.90	-3.2	12,834	-0.02%
2023/12/26	1	64.20	0	0.00	64.30	1	12,796	0.01%
2023/12/25	0.2	63.60	0	0.00	63.70	0.2	12,845	0.00%
2023/12/22	0.1	63.50	0	0.00	63.50	0.1	12,920	0.00%
2023/12/21	2.2	63.18	0	0.00	63.40	2.2	13,057	0.02%
2023/12/20	7.5	63.66	1.2	63.65	63.60	6.3	13,042	0.05%
2023/12/19	3	63.80	1	63.80	63.90	2	13,026	0.02%
2023/12/18	0	0.00	1	64.40	64.50	-1	13,092	-0.01%
2023/12/15	0	0.00	1	65.00	65.10	-1	13,080	-0.01%
2023/12/14	5	64.20	6	64.88	65.20	-1	12,662	-0.01%
2023/12/12	0	0.00	5	62.70	63.10	-5	11,987	-0.04%
2023/12/11	1	62.90	0	0.00	62.90	1	11,981	0.01%
2023/12/08	0.2	62.90	0	0.00	63.20	0.2	11,956	0.00%
2023/12/07	1	63.00	2	63.10	63.20	-1	11,888	-0.01%
2023/12/05	1	63.70	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0	0.00	1	64.20	64.40	-1	11,562	-0.01%
2023/11/30	0	0.00	1	64.10	64.40	-1	11,635	-0.01%
2023/11/27	2	63.45	33	64.31	63.50	-31	11,505	-0.27%
2023/11/24	1	63.80	2	63.80	63.90	-1	11,496	-0.01%
2023/11/21	0.1	64.20	1.1	64.43	64.90	-1.1	11,556	-0.01%
2023/11/20	0	0.00	1	63.20	63.50	-1	11,121	-0.01%
2023/11/16	1	62.90	1	62.90	62.90	0	10,907	0.00%
2023/11/15	0.1	62.50	0.1	62.22	62.70	-0.1	10,849	0.00%
2023/11/14	1	61.50	0	0.00	61.70	1	10,586	0.01%
2023/11/08	0	61.40	0	0.00	61.70	0	11,345	0.00%
2023/11/07	0	61.40	0	0.00	61.50	0	11,421	0.00%
2023/11/06	0	0.00	1.9	61.55	61.50	-1.9	11,533	-0.02%
2023/11/02	0.1	60.70	2	60.80	60.90	-1.9	11,606	-0.02%
2023/10/31	0	0.00	1	59.90	60.10	-1	11,596	-0.01%
2023/10/30	4	59.80	0	0.00	59.80	4	11,953	0.03%
2023/10/27	0.8	60.10	0	0.00	60.30	0.8	12,134	0.01%
2023/10/26	1	59.60	0	0.00	59.60	1	12,483	0.01%
2023/10/25	1	60.00	0	0.00	60.00	1	12,502	0.01%
2023/10/24	0.1	60.10	1	59.60	59.90	-0.9	12,831	-0.01%
2023/10/23	1.6	59.83	1	60.30	59.90	0.6	12,972	0.00%
2023/10/20	6.1	59.90	1	60.90	60.70	5.1	12,837	0.04%
2023/10/19	0	0.00	0	61.20	61.00	0	12,622	0.00%
2023/10/18	0.3	60.90	0	0.00	61.40	0.3	12,692	0.00%
2023/10/17	0	0.00	2	61.25	61.30	-2	12,598	-0.02%
2023/10/16	0	0.00	0.4	61.00	61.00	-0.4	13,008	0.00%
2023/10/13	2.2	60.86	0	0.00	60.90	2.2	13,435	0.02%
2023/10/12	0.1	61.30	0	0.00	61.70	0.1	13,830	0.00%
2023/10/11	2	61.10	0	0.00	61.60	2	13,883	0.01%
2023/10/06	0	0.00	1	60.80	60.70	-1	13,848	-0.01%
2023/10/05	1	59.90	0	0.00	60.50	1	14,091	0.01%
2023/10/04	4.6	59.83	11	59.91	59.70	-6.4	14,204	-0.04%
2023/10/03	1	60.50	0	0.00	60.50	1	14,058	0.01%
2023/10/02	4	60.80	0	0.00	60.80	4	14,187	0.03%
2023/09/28	10	60.80	0	0.00	60.70	10	14,444	0.07%
2023/09/27	111.1	60.30	2	60.40	60.60	109.1	14,373	0.76%	大買/鉅額交易
2023/09/26	485.6	60.60	2.2	60.61	60.60	483.4	14,355	3.37%	大買/鉅額交易
2023/09/25	0.1	61.30	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	4.3	61.10	0.3	61.30	61.00	4	14,276	0.03%
2023/09/21	1.3	61.28	3	61.30	61.40	-1.7	14,252	-0.01%
2023/09/15	2	62.65	0	0.00	62.50	2	14,283	0.01%
2023/09/14	10	62.70	0	0.00	62.90	10	14,131	0.07%
2023/09/12	0	0.00	1	62.10	62.10	-1	14,457	-0.01%
2023/09/11	0	61.90	1	61.90	61.90	-1	14,442	-0.01%
2023/09/08	1.1	61.79	13.5	61.51	61.80	-12.5	14,636	-0.09%
2023/09/07	2	61.20	0	0.00	61.20	2	14,888	0.01%
2023/09/06	0.2	61.50	2	61.50	61.40	-1.9	14,932	-0.01%
2023/09/05	6	62.00	0	0.00	61.80	6	14,867	0.04%
2023/09/04	3	62.40	1	62.40	62.20	2	15,154	0.01%
2023/09/01	0	0.00	3	64.83	64.80	-3	15,252	-0.02%
2023/08/31	2	64.20	0	0.00	63.60	2	15,202	0.01%
2023/08/30	0	64.30	1	64.60	64.50	-1	15,332	-0.01%
2023/08/29	0	0.00	1	64.10	64.40	-1	15,360	-0.01%
2023/08/28	0	0.00	3	63.53	64.10	-3	15,470	-0.02%
2023/08/25	0	63.10	1	63.20	62.80	-1	15,792	-0.01%
2023/08/24	1	63.00	1	63.20	63.30	0	15,792	0.00%
2023/08/23	3	62.87	1	63.20	62.80	2	15,914	0.01%
2023/08/22	0	0.00	10.1	62.80	62.80	-10.1	15,989	-0.06%
2023/08/21	10	62.70	12	62.86	63.10	-2	16,090	-0.01%
2023/08/18	3	62.50	0	0.00	62.40	3	16,100	0.02%
2023/08/17	3	62.46	0	0.00	62.50	3	16,188	0.02%
2023/08/16	3.5	62.65	290	62.53	62.50	-286.5	16,093	-1.78%	大賣/鉅額交易
2023/08/15	1.4	63.52	203	63.36	63.50	-201.6	16,282	-1.24%	大賣/鉅額交易
2023/08/14	9.4	64.02	0	0.00	63.90	9.4	16,421	0.06%
2023/08/11	1	65.50	0	0.00	65.40	1	16,400	0.01%
2023/08/09	0.1	65.10	4	65.20	65.30	-4	16,407	-0.02%
2023/08/07	11	65.21	0	0.00	65.50	11	16,382	0.07%
2023/08/04	1.1	64.73	0	0.00	64.80	1.1	16,316	0.01%
2023/08/02	7.1	65.10	0	0.00	65.10	7.1	16,297	0.04%
2023/08/01	0	0.00	1	66.30	66.50	-1	15,960	-0.01%
2023/07/31	11	65.86	2	66.60	65.50	9	15,665	0.06%
2023/07/28	0	0.00	2	65.25	65.40	-2	15,362	-0.01%
2023/07/27	3	65.70	13	65.44	65.50	-10	15,296	-0.07%
2023/07/26	0	0.00	2	64.30	64.50	-2	15,046	-0.01%
2023/07/25	1	62.90	0	0.00	62.90	1	15,020	0.01%
2023/07/24	1	62.70	1	62.70	62.60	0	15,005	0.00%
2023/07/20	1	63.90	0	0.00	63.50	1	14,889	0.01%
2023/07/19	1	65.00	2	65.50	64.80	-1	14,630	-0.01%
2023/07/18	1	65.20	2	65.80	65.60	-1	14,191	-0.01%
2023/07/17	3	62.60	3.7	64.98	65.00	-0.7	13,720	0.00%
2023/07/14	0	0.00	0.9	62.00	62.50	-0.9	13,211	-0.01%
2023/07/13	3	62.00	0	0.00	61.70	3	13,027	0.02%
2023/07/12	1	61.90	0	0.00	62.00	1	12,912	0.01%
2023/07/11	3	61.43	3	61.27	61.40	0	12,824	0.00%
2023/07/10	3	60.40	0	0.00	60.20	3	12,675	0.02%
2023/07/07	5.6	59.89	0	0.00	60.00	5.6	12,651	0.04%
2023/07/06	9.2	60.54	0	0.00	60.30	9.2	12,548	0.07%
2023/07/05	0.1	61.11	0	0.00	61.00	0.1	12,260	0.00%
2023/07/04	1	60.90	0	0.00	60.90	1	12,220	0.01%
2023/07/03	0	0.00	1	61.00	61.30	-1	12,203	-0.01%
2023/06/30	2	60.95	0	61.10	60.80	2	12,278	0.02%
2023/06/29	1	61.30	0	0.00	61.30	1	12,180	0.01%
2023/06/27	1	60.80	0	0.00	60.60	1	12,038	0.01%
2023/06/21	0	0.00	2	61.30	61.40	-2	11,924	-0.02%
2023/06/20	1	61.10	0	0.00	61.10	1	11,955	0.01%
2023/06/19	1.1	60.82	2	61.00	61.30	-0.9	12,081	-0.01%
2023/06/16	2.1	61.40	0	0.00	61.10	2.1	12,007	0.02%
2023/06/15	1.1	61.60	0	0.00	61.60	1.1	11,954	0.01%
2023/06/13	11	61.39	0	0.00	61.10	11	12,343	0.09%
2023/06/12	0.1	61.40	0	0.00	61.20	0.1	12,213	0.00%
2023/06/08	0.2	61.26	1	61.10	60.80	-0.8	12,494	-0.01%
2023/06/06	1	61.60	1	61.70	61.90	0	12,304	0.00%
2023/06/05	0	0.00	46	61.70	61.70	-46	12,299	-0.37%
2023/06/02	0	0.00	0.1	60.60	60.60	-0.1	12,012	0.00%
2023/06/01	0.1	60.60	0	0.00	60.40	0.1	12,041	0.00%
2023/05/31	0	0.00	1	60.80	60.80	-1	11,927	-0.01%
2023/05/30	0	0.00	3	60.80	60.80	-3	11,582	-0.03%
2023/05/29	0.2	61.10	1	61.40	61.10	-0.8	11,633	-0.01%
2023/05/26	0.2	60.40	0.2	60.50	60.50	0	11,608	0.00%
2023/05/25	1	60.40	0	0.00	60.40	1	11,589	0.01%
2023/05/24	0	61.00	1	60.90	61.40	-1	11,565	-0.01%
2023/05/19	1	61.90	0	0.00	61.60	1	11,470	0.01%
2023/05/18	1	60.50	7	60.70	61.10	-6	11,160	-0.05%
2023/05/17	0.6	60.00	1	60.30	60.20	-0.4	10,900	0.00%
2023/05/16	1	59.30	2	59.80	59.80	-1	10,761	-0.01%
2023/05/15	0	0.00	2	59.20	59.40	-2	10,721	-0.02%
2023/05/12	0.2	59.00	0	0.00	59.00	0.2	10,668	0.00%
2023/05/10	0.9	59.33	1	59.10	59.20	-0.1	10,585	0.00%
2023/05/08	0	0.00	1	59.50	59.40	-1	10,733	-0.01%
2023/05/04	0	0.00	2	59.10	59.10	-2	10,960	-0.02%
2023/05/02	1.1	58.71	0	0.00	58.80	1.1	11,425	0.01%
2023/04/28	1.1	59.00	2	59.00	59.00	-1	11,833	-0.01%
2023/04/21	0	0.00	3	58.07	57.90	-3	12,012	-0.02%
2023/04/20	2.1	57.71	1	57.90	57.90	1.1	12,097	0.01%
2023/04/14	0.4	57.60	2	58.60	58.60	-1.6	12,465	-0.01%
2023/04/13	1.1	57.51	2	57.30	57.40	-1	12,353	-0.01%
2023/04/11	1	56.80	0	0.00	57.10	1	12,297	0.01%
2023/04/10	1	57.00	4	57.00	57.10	-3	12,282	-0.02%
2023/03/29	0	0.00	4	56.78	56.90	-4	12,306	-0.03%
2023/03/28	0	0.00	1	56.50	56.50	-1	12,543	-0.01%
2023/03/27	0	0.00	2	56.15	56.30	-2	12,707	-0.02%
2023/03/24	2	56.20	0	0.00	56.30	2	13,079	0.02%
2023/03/23	1.1	55.91	2	56.45	56.50	-1	13,077	-0.01%
2023/03/22	1	56.20	0	0.00	56.20	1	13,097	0.01%
2023/03/21	3	55.30	0	0.00	55.30	3	13,028	0.02%
2023/03/20	15.2	55.02	0	0.00	55.00	15.2	13,252	0.11%
2023/03/17	4	55.80	0	0.00	55.50	4	13,148	0.03%
2023/03/16	3.4	55.35	0	0.00	55.10	3.4	13,023	0.03%
2023/03/15	17.9	56.72	2	56.50	56.50	15.9	12,799	0.12%
2023/03/14	2.1	56.61	0	0.00	56.70	2.1	12,817	0.02%
2023/03/13	4	57.60	3.1	57.57	57.70	1	12,695	0.01%
2023/03/10	6.1	58.55	5	58.30	58.30	1.1	12,600	0.01%
2023/03/09	14.1	59.49	0	0.00	59.40	14.1	12,587	0.11%
2023/03/08	1	60.00	0	0.00	60.00	1	13,017	0.01%
2023/03/07	0.2	59.90	0	0.00	59.80	0.2	13,258	0.00%
2023/03/06	7	59.84	4	60.03	60.00	3	13,412	0.02%
2023/03/03	0.5	59.60	0	0.00	59.50	0.5	13,565	0.00%
2023/03/02	3	58.97	11	59.38	59.40	-8	13,702	-0.06%
2023/03/01	5	59.04	0	0.00	59.00	5	13,838	0.04%
2023/02/24	2	59.60	5	59.80	60.00	-3	13,752	-0.02%
2023/02/23	1	59.80	0	0.00	59.80	1	13,705	0.01%
2023/02/21	0	0.00	0.1	60.30	60.20	-0.1	13,571	0.00%
2023/02/16	1.4	59.58	0	0.00	59.40	1.4	13,941	0.01%
2023/02/15	4	59.60	0	0.00	59.50	4	14,446	0.03%
2023/02/14	2.5	60.06	2	60.10	60.10	0.5	14,414	0.00%
2023/02/13	0	0.00	1.2	58.82	59.50	-1.2	14,449	-0.01%
2023/02/10	4	58.90	0	0.00	58.90	4	14,442	0.03%
2023/02/09	0	0.00	21	59.00	59.10	-21	14,470	-0.15%
2023/02/08	2	59.20	13.1	59.20	59.20	-11	14,506	-0.08%
2023/02/06	1	59.11	3	59.30	59.40	-2	14,380	-0.01%
2023/02/03	4	59.95	0	0.00	59.80	4	14,258	0.03%
2023/02/02	1	60.30	30	60.10	60.50	-29	14,283	-0.20%
2023/02/01	0	0.00	39	59.71	60.00	-39	14,100	-0.28%
2023/01/31	0	0.00	0.2	60.60	60.20	-0.2	14,018	0.00%
2023/01/30	0	59.80	0	0.00	61.00	0	13,815	0.00%
2023/01/17	0	59.70	11	59.80	59.80	-11	13,454	-0.08%
2023/01/16	0	0.00	2	59.30	59.40	-2	13,298	-0.02%
2023/01/13	0.4	58.70	0	0.00	58.70	0.4	13,228	0.00%
2023/01/11	1	58.10	0	0.00	58.10	1	13,519	0.01%
2023/01/10	0	58.70	3	59.20	59.20	-3	13,552	-0.02%
2023/01/09	40	59.55	26	59.41	59.60	14	13,546	0.10%
2023/01/06	20	58.30	0	0.00	58.50	20	13,433	0.15%
2023/01/04	20	56.90	0	0.00	57.20	20	13,576	0.15%
2023/01/03	0	55.90	0	0.00	56.40	0	13,773	0.00%
2022/12/30	0	0.00	2	56.45	56.30	-2	13,759	-0.01%
2022/12/29	1.1	55.82	0	0.00	56.00	1.1	13,846	0.01%
2022/12/28	0	0.00	3	56.63	56.70	-3	13,972	-0.02%
2022/12/26	0	0.00	0.2	56.80	56.80	-0.2	14,274	0.00%
2022/12/22	1	56.40	0.8	56.80	56.80	0.2	15,006	0.00%
2022/12/21	0	0.00	1	56.10	56.20	-1	15,258	-0.01%
2022/12/20	0.1	55.83	0	0.00	56.20	0.1	15,379	0.00%
2022/12/16	3.9	56.54	0	0.00	56.10	3.9	15,360	0.03%
2022/12/15	0	57.20	0	0.00	57.30	0	15,307	0.00%
2022/12/14	0	0.00	1	58.10	57.50	-1	15,496	-0.01%
2022/12/12	4	55.83	1	57.30	57.50	3	15,523	0.02%
2022/12/08	3.1	57.26	0	0.00	57.00	3.1	15,543	0.02%
2022/12/07	1	58.30	3	58.30	58.20	-2	15,569	-0.01%
2022/12/06	0.1	58.43	3	58.70	58.40	-2.9	15,598	-0.02%
2022/12/05	0	59.84	0	0.00	59.20	0	15,665	0.00%
2022/12/02	0	60.30	0	0.00	60.10	0	15,697	0.00%
2022/12/01	1.1	60.51	0	0.00	60.40	1.1	15,818	0.01%
2022/11/30	0	0.00	1.3	60.12	60.80	-1.3	15,651	-0.01%
2022/11/29	0.3	59.10	0	0.00	59.60	0.3	15,187	0.00%
2022/11/28	1.1	57.94	2	57.70	57.90	-0.9	14,933	-0.01%
2022/11/25	0.3	57.88	17	58.08	57.90	-16.7	14,874	-0.11%
2022/11/24	0.1	57.50	8.7	57.49	57.70	-8.6	14,815	-0.06%
2022/11/23	0.2	57.00	3	56.53	57.10	-2.9	14,784	-0.02%
2022/11/21	0	0.00	1	55.40	55.50	-1	14,781	-0.01%
2022/11/18	0	0.00	25.1	55.26	55.30	-25.1	14,865	-0.17%
2022/11/17	1	55.20	90.5	55.30	55.50	-89.5	14,939	-0.60%
2022/11/16	1.2	55.90	5	55.62	55.50	-3.8	15,000	-0.03%
2022/11/14	3	55.90	0	0.00	56.30	3	14,896	0.02%
2022/11/11	3	54.60	8	54.73	55.50	-5	14,748	-0.03%
2022/11/07	1	52.12	1	52.10	52.80	0	14,314	0.00%
2022/11/04	4	51.50	0.1	51.60	51.50	3.9	14,616	0.03%
2022/11/03	1	51.20	0	0.00	51.70	1	14,659	0.01%
2022/11/02	5	51.80	0	0.00	51.90	5	14,696	0.03%
2022/11/01	1.1	51.29	6	51.73	52.00	-4.9	14,820	-0.03%
2022/10/31	1	51.60	0.1	51.20	51.00	0.9	15,003	0.01%
2022/10/28	5	51.30	0	0.00	51.50	5	15,117	0.03%
2022/10/27	1	51.20	0	0.00	51.10	1	15,265	0.01%
2022/10/26	0	0.00	1	50.80	50.40	-1	15,365	-0.01%
2022/10/24	1	49.90	0	0.00	49.80	1	15,418	0.01%
2022/10/20	12	49.63	0	0.00	49.95	12	16,274	0.07%
2022/10/19	2	50.30	0	0.00	50.40	2	16,593	0.01%
2022/10/18	3	49.53	1	49.90	50.50	2	16,666	0.01%
2022/10/17	7	48.19	0	0.00	48.70	7	16,711	0.04%
2022/10/13	6	48.66	1	49.15	48.15	5	17,060	0.03%
2022/10/12	2	49.90	1.1	49.78	49.60	0.9	17,138	0.01%
2022/10/11	2	49.60	0	0.00	49.50	2	17,391	0.01%
2022/10/06	2	50.45	0	0.00	50.70	2	17,702	0.01%
2022/10/05	1	50.50	0	0.00	50.60	1	17,977	0.01%
2022/10/03	1.1	48.91	0	0.00	48.90	1.1	18,097	0.01%
2022/09/30	3	49.33	0	0.00	49.90	3	18,121	0.02%
2022/09/29	0.1	50.60	0	0.00	50.30	0.1	17,935	0.00%
2022/09/28	1.3	51.17	10.5	50.70	50.10	-9.2	17,904	-0.05%
2022/09/27	2	52.10	0	0.00	51.90	2	17,867	0.01%
2022/09/26	2.3	52.44	1	52.70	52.90	1.3	17,813	0.01%
2022/09/22	4	53.60	0	0.00	54.40	4	18,087	0.02%
2022/09/21	5	56.92	0	0.00	56.50	5	17,955	0.03%
2022/09/19	0	56.90	0.1	57.00	56.80	-0.1	17,853	0.00%
2022/09/16	3	56.63	0	0.00	56.50	3	17,869	0.02%
2022/09/15	0.2	57.05	0	0.00	56.80	0.2	17,757	0.00%
2022/09/14	1	56.70	0	0.00	56.70	1	17,795	0.01%
2022/09/13	4	57.58	0	0.00	57.70	4	17,951	0.02%
2022/09/12	1	57.00	2	57.30	57.30	-1	18,122	-0.01%
2022/09/07	1	56.10	0	0.00	56.10	1	18,272	0.01%
2022/09/05	3	56.67	0	0.00	56.60	3	18,410	0.02%
2022/08/31	1	57.60	0	0.00	57.40	1	18,843	0.01%
2022/08/30	1.1	57.23	1.5	57.27	57.30	-0.4	18,747	0.00%
2022/08/29	3	57.72	0	0.00	57.60	3	18,924	0.02%
2022/08/26	1	58.70	0	0.00	58.50	1	18,938	0.01%
2022/08/24	12.5	58.04	0	0.00	58.30	12.5	19,096	0.07%
2022/08/23	4.5	58.32	0	0.00	58.20	4.5	20,315	0.02%
2022/08/22	2.1	58.91	0	0.00	58.80	2.1	20,608	0.01%
2022/08/19	1	59.50	0	0.00	60.00	1	20,843	0.00%
2022/08/18	2	59.80	1	59.90	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	5.1	60.04	10	59.90	60.00	-4.9	21,915	-0.02%
2022/08/12	6	59.90	0	0.00	60.00	6	22,599	0.03%
2022/08/11	0.1	60.00	4	59.60	59.90	-3.9	22,914	-0.02%
2022/08/10	0	0.00	1	58.20	58.20	-1	23,040	0.00%
2022/08/08	2	57.40	2	58.10	58.10	0	24,189	0.00%
2022/08/05	11	56.62	1	56.80	57.00	10	24,727	0.04%
2022/08/04	0.1	56.30	7	56.07	56.00	-6.9	25,216	-0.03%
2022/08/03	42.1	55.80	0	0.00	56.60	42.1	25,415	0.17%
2022/08/02	1	55.80	2	55.90	56.60	-1	25,976	0.00%
2022/08/01	1.1	56.62	0	0.00	56.60	1.1	26,481	0.00%
2022/07/29	3	55.93	0	56.50	56.10	3	27,374	0.01%
2022/07/28	0	0.00	1	56.30	56.30	-1	27,378	0.00%
2022/07/27	104	54.71	40	54.80	55.30	64	27,223	0.24%	大買/
2022/07/26	13	59.15	0	0.00	59.20	13	26,627	0.05%
2022/07/25	2	58.90	105	58.90	59.20	-103	26,269	-0.39%	大賣/鉅額交易
2022/07/22	5	58.36	0	0.00	58.40	5	26,169	0.02%
2022/07/21	0	0.00	7.6	57.48	58.40	-7.6	26,216	-0.03%
2022/07/20	4	58.70	0	0.00	58.10	4	26,099	0.02%
2022/07/19	11.3	58.83	1	59.00	58.60	10.3	26,050	0.04%
2022/07/18	4	59.23	3.2	58.96	59.60	0.8	25,942	0.00%
2022/07/15	1.1	57.63	0	0.00	57.30	1.1	25,728	0.00%
2022/07/14	1	58.20	0.2	59.00	58.30	0.9	25,586	0.00%
2022/07/13	2	58.15	5	58.70	58.70	-3	25,488	-0.01%
2022/07/12	10.2	55.99	0	0.00	55.80	10.2	25,377	0.04%
2022/07/07	1	59.20	2	58.65	59.20	-1	24,927	0.00%
2022/07/06	1.1	58.52	0	0.00	58.20	1.1	24,827	0.00%
2022/07/05	0	0.00	2	59.55	60.30	-2	24,783	-0.01%
2022/07/04	5	57.94	4	57.75	57.90	1	24,607	0.00%
2022/07/01	3	58.50	0	0.00	58.30	3	24,789	0.01%
2022/06/30	1	59.80	0	0.00	59.80	1	24,569	0.00%
2022/06/29	0.1	61.00	0.6	61.20	60.80	-0.5	24,593	0.00%
2022/06/28	0	0.00	6	61.20	61.60	-6	24,565	-0.02%
2022/06/27	0	62.20	0	0.00	61.90	0	24,701	0.00%
2022/06/22	0	62.00	0	0.00	61.70	0	24,595	0.00%
2022/06/21	0	0.00	2	62.75	63.20	-2	24,682	-0.01%
2022/06/20	7	60.79	3	61.00	60.20	4	24,679	0.02%
2022/06/17	7	61.06	0	0.00	60.80	7	24,543	0.03%
2022/06/15	1	61.70	1	62.00	61.80	0	24,586	0.00%
2022/06/13	4	61.50	0	0.00	61.80	4	24,582	0.02%
2022/06/10	9	62.96	1	63.20	62.90	8	24,422	0.03%
2022/06/09	1	63.10	4	63.40	63.40	-3	24,384	-0.01%
2022/06/07	0	0.00	10	63.90	63.40	-10	24,563	-0.04%
2022/06/06	2	63.60	0	0.00	64.00	2	24,544	0.01%
2022/06/02	11	63.60	4	63.80	63.70	7	25,130	0.03%
2022/05/31	2.1	63.79	3.5	63.43	64.10	-1.5	25,952	-0.01%
2022/05/30	13.2	62.67	5	62.52	63.20	8.2	24,693	0.03%
2022/05/27	4	61.28	4	61.18	61.30	0	24,505	0.00%
2022/05/26	14.4	59.84	16	59.85	59.70	-1.6	24,455	-0.01%
2022/05/25	13.1	59.40	5	59.38	59.50	8.1	24,745	0.03%
2022/05/24	2.1	60.50	0	0.00	60.10	2.1	24,729	0.01%
2022/05/23	6	60.45	4	61.20	60.50	2	24,463	0.01%
2022/05/20	0.1	62.10	5	61.98	61.80	-4.9	24,138	-0.02%
2022/05/19	260	61.72	6	61.80	61.60	254	23,987	1.06%	大買/鉅額交易
2022/05/18	26.5	63.37	23	62.35	63.70	3.5	23,626	0.01%
2022/05/17	10.1	61.64	6	62.63	61.60	4.1	23,407	0.02%
2022/05/16	8.3	62.21	1	62.70	62.40	7.3	23,070	0.03%
2022/05/13	6	63.10	15	62.99	63.50	-9	22,557	-0.04%
2022/05/12	2.2	63.63	0	0.00	63.30	2.2	22,023	0.01%
2022/05/11	1.2	66.07	0	0.00	66.20	1.2	21,432	0.01%
2022/05/10	16.1	66.86	0	0.00	67.10	16.1	21,167	0.08%
2022/05/09	19.1	68.25	3	68.90	67.80	16.1	20,607	0.08%
2022/05/06	11.1	70.90	0.1	71.40	71.30	11	20,087	0.05%
2022/05/05	44	74.36	13	74.72	74.50	31	19,489	0.16%
2022/05/04	10	73.80	1	74.30	74.60	9	19,498	0.05%
2022/05/03	0	73.90	3	73.87	73.70	-3	19,964	-0.01%
2022/04/29	2	73.80	3	73.97	74.40	-1	20,183	0.00%
2022/04/28	0.2	73.37	0	0.00	73.40	0.2	20,493	0.00%
2022/04/27	2.1	73.50	2.2	73.91	73.20	-0.1	20,536	0.00%
2022/04/26	0.2	74.80	0	0.00	75.10	0.2	20,477	0.00%
2022/04/25	0	74.10	0	0.00	74.80	0	20,531	0.00%
2022/04/22	0	0.00	12	73.93	75.90	-12	20,641	-0.06%
2022/04/21	0	0.00	9	74.23	74.60	-9	20,967	-0.04%
2022/04/20	0	0.00	1.1	74.01	74.90	-1.1	21,629	-0.01%
2022/04/19	1.2	73.64	2	74.00	73.50	-0.9	22,024	0.00%
2022/04/18	4.1	74.15	0	0.00	73.90	4.1	23,113	0.02%
2022/04/15	1	75.30	0	0.00	75.10	1	23,008	0.00%
2022/04/14	0.1	76.00	0.1	76.00	75.60	0	23,233	0.00%
2022/04/13	3	76.30	1	76.20	76.40	2	23,341	0.01%
2022/04/12	1	76.00	0	0.00	75.80	1	23,389	0.00%
2022/04/11	0	76.20	20	76.10	76.50	-20	23,312	-0.09%
2022/04/08	2.1	75.95	0	0.00	76.30	2.1	23,313	0.01%
2022/04/07	0.2	76.76	4	76.95	76.00	-3.8	23,325	-0.02%
2022/04/06	18	77.00	208	76.84	77.50	-190	23,191	-0.82%	大賣/鉅額交易
2022/04/01	5.2	76.90	13	76.64	77.10	-7.8	23,165	-0.03%
2022/03/30	0	0.00	12	76.00	76.10	-12	22,906	-0.05%
2022/03/29	0	0.00	0	75.50	75.20	0	22,733	0.00%
2022/03/28	0	0.00	1	75.10	75.10	-1	22,732	0.00%
2022/03/25	1	75.10	0	0.00	75.00	1	22,702	0.00%
2022/03/24	1	75.01	5	74.60	75.50	-4	22,799	-0.02%
2022/03/23	0	0.00	7	75.87	75.90	-7	24,044	-0.03%
2022/03/22	1	73.61	10	73.50	74.30	-9	23,782	-0.04%
2022/03/21	2.1	74.16	0	0.00	74.30	2.1	23,744	0.01%
2022/03/18	1	74.60	2	75.30	74.30	-1	23,722	0.00%
2022/03/17	1	74.01	6	74.27	74.80	-5	23,610	-0.02%
2022/03/16	0	73.10	10	73.00	73.10	-10	23,482	-0.04%
2022/03/15	0	0.00	5	72.46	72.70	-5	23,502	-0.02%
2022/03/14	16	73.03	1	73.10	72.70	15	23,667	0.06%
2022/03/11	1	73.00	0	0.00	72.70	1	23,716	0.00%
2022/03/10	35	73.37	10	73.50	73.80	25	23,731	0.11%
2022/03/09	0.1	71.90	1	72.10	71.70	-0.9	23,650	0.00%
2022/03/08	43	70.44	31	70.10	70.60	12	23,509	0.05%
2022/03/07	9.3	72.10	53	71.68	71.70	-43.7	22,942	-0.19%
2022/03/04	37.4	74.62	1	74.50	74.40	36.4	22,811	0.16%
2022/03/03	0	0.00	25	75.56	75.60	-25	22,695	-0.11%
2022/03/02	5	75.50	0	0.00	75.60	5	23,078	0.02%
2022/03/01	30	75.63	250	75.33	76.20	-220	22,997	-0.96%	大賣/鉅額交易
2022/02/25	28.1	74.98	20	75.40	75.10	8.1	22,848	0.04%
2022/02/24	104.3	75.98	24	75.81	75.90	80.3	22,426	0.36%	大買/
2022/02/23	0.2	76.70	0	0.00	76.50	0.2	22,153	0.00%
2022/02/22	8	76.14	26	76.45	76.50	-18	22,435	-0.08%
2022/02/21	0	77.60	0	0.00	77.60	0	22,575	0.00%
2022/02/18	52	77.82	0	0.00	77.80	52	23,102	0.23%
2022/02/17	5.8	78.11	1	78.20	78.20	4.8	23,247	0.02%
2022/02/16	57	77.21	1	77.40	77.80	56	23,189	0.24%
2022/02/15	1	77.20	7	77.00	76.60	-6	23,115	-0.03%
2022/02/14	6.1	76.19	4	76.30	76.10	2.1	23,054	0.01%
2022/02/11	3	77.17	1	77.00	77.30	2	23,073	0.01%
2022/02/10	8	76.98	0	0.00	77.40	8	23,110	0.03%
2022/02/08	0	0.00	5	77.00	76.80	-5	23,129	-0.02%
2022/02/07	5	75.60	3	76.90	77.10	2	23,051	0.01%
2022/01/26	10.4	75.02	0	0.00	75.60	10.4	22,821	0.05%
2022/01/25	32.1	75.46	4	75.27	75.50	28.1	23,018	0.12%
2022/01/24	30	75.77	2	75.95	76.50	28	22,773	0.12%
2022/01/21	18.1	76.63	1	76.70	76.70	17.1	23,084	0.07%
2022/01/19	0	0.00	20	78.95	78.80	-20	22,644	-0.09%
2022/01/18	5	79.50	0	0.00	79.40	5	22,617	0.02%
2022/01/17	4	79.10	3	78.80	78.90	1	22,492	0.00%
2022/01/14	1	79.90	4	80.38	80.40	-3	22,259	-0.01%
2022/01/13	16	81.16	3	81.00	81.60	13	21,985	0.06%
2022/01/12	22.7	79.90	10.3	79.76	80.00	12.4	21,365	0.06%
2022/01/11	16	76.99	40.5	78.63	79.90	-24.5	20,931	-0.12%
2022/01/10	0.3	76.10	1	76.20	76.40	-0.7	19,839	0.00%
2022/01/07	17	75.92	0	0.00	75.70	17	19,874	0.09%
2022/01/06	1	75.30	0	0.00	75.90	1	19,670	0.01%
2022/01/04	2	75.30	57	75.33	75.30	-55	19,658	-0.28%
2022/01/03	9.1	75.39	1	76.50	75.30	8.1	19,625	0.04%
2021/12/30	2	76.30	0	0.00	76.30	2	19,745	0.01%
2021/12/29	12	76.21	3	76.37	76.60	9	19,899	0.05%
2021/12/28	0	0.00	1	75.70	75.90	-1	19,971	-0.01%
2021/12/27	2	75.40	2.6	75.28	75.20	-0.6	20,035	0.00%
2021/12/24	21	75.00	66	74.92	75.20	-45	20,450	-0.22%
2021/12/23	2	74.60	10	74.70	74.80	-8	20,499	-0.04%
2021/12/22	2	74.50	24	74.48	74.40	-22	20,660	-0.11%
2021/12/21	33	74.90	2	74.95	74.80	31	20,663	0.15%
2021/12/20	6.1	74.12	0	0.00	74.10	6.1	20,665	0.03%
2021/12/17	112.3	74.93	0	0.00	74.30	112.3	20,632	0.54%	大買/鉅額交易
2021/12/16	2	74.65	0	0.00	74.90	2	19,329	0.01%
2021/12/15	1.1	74.63	0	0.00	74.60	1.1	19,813	0.01%
2021/12/14	4.1	74.86	0	0.00	74.90	4.1	20,293	0.02%
2021/12/13	14	75.94	1	75.90	75.70	13	20,323	0.06%
2021/12/10	2.3	76.00	0	0.00	75.90	2.3	20,383	0.01%
2021/12/09	0	0.00	1	75.80	76.00	-1	20,596	0.00%
2021/12/08	3	75.50	4	75.43	76.00	-1	21,110	0.00%
2021/12/07	6	74.50	1.1	74.30	75.30	4.9	20,922	0.02%
2021/12/06	1	73.90	1	74.10	74.10	0	20,895	0.00%
2021/12/03	18.2	74.19	0	0.00	73.90	18.2	21,114	0.09%
2021/12/02	0.2	73.80	0	0.00	73.70	0.2	21,136	0.00%
2021/12/01	2	73.80	0	0.00	74.10	2	21,743	0.01%
2021/11/30	1	73.50	0	0.00	73.10	1	22,098	0.00%
2021/11/29	8.3	73.51	21	73.23	73.50	-12.7	21,815	-0.06%
2021/11/26	15.1	74.24	2	74.80	74.20	13.1	21,766	0.06%
2021/11/25	0.1	74.50	0	0.00	74.30	0.1	21,798	0.00%
2021/11/24	5.7	75.14	0	0.00	74.40	5.7	22,013	0.03%
2021/11/23	5.1	74.37	0	0.00	74.30	5.1	22,200	0.02%
2021/11/22	1	74.40	1	74.50	74.40	0	22,115	0.00%
2021/11/19	2.4	75.39	0	0.00	74.80	2.4	22,104	0.01%
2021/11/18	23	76.51	2	76.10	76.40	21	22,093	0.10%
2021/11/17	16	75.06	14	75.53	76.10	2	22,097	0.01%
2021/11/16	2.1	73.70	0.5	74.00	74.00	1.6	21,727	0.01%
2021/11/15	2	74.00	4	74.03	74.00	-2	21,793	-0.01%
2021/11/12	10	73.27	0	0.00	73.30	10	21,758	0.05%
2021/11/11	7	72.99	0	0.00	73.00	7	21,928	0.03%
2021/11/10	1	73.17	0	0.00	73.00	1	22,005	0.00%
2021/11/09	35.3	73.39	6	73.12	73.10	29.3	21,976	0.13%
2021/11/08	1	73.40	2.1	73.21	73.60	-1.1	22,005	0.00%
2021/11/05	4	72.18	3	72.63	72.50	1	22,472	0.00%
2021/11/04	2.1	72.61	3	72.80	72.50	-0.9	22,426	0.00%
2021/11/03	0.1	72.70	5	72.40	72.70	-5	22,518	-0.02%
2021/11/02	7.3	72.84	1	72.50	72.60	6.3	22,465	0.03%
2021/11/01	8.1	73.35	0.1	73.20	73.10	8	22,134	0.04%
2021/10/29	31.7	73.57	6.5	73.49	73.60	25.2	21,917	0.11%
2021/10/28	11.1	74.49	0	0.00	74.50	11.1	21,354	0.05%
2021/10/27	12	74.63	0.1	74.80	75.00	11.9	21,533	0.06%
2021/10/26	0	0.00	2	75.50	75.50	-2	21,825	-0.01%
2021/10/25	0.1	74.80	11	74.42	74.80	-10.9	21,970	-0.05%
2021/10/22	1	74.00	64	74.18	74.10	-63	22,412	-0.28%
2021/10/21	0	0.00	1	74.70	74.80	-1	22,994	0.00%
2021/10/20	2.1	74.40	0	0.00	74.30	2.1	23,928	0.01%
2021/10/19	0.1	75.10	10	74.80	74.80	-9.9	24,513	-0.04%
2021/10/18	1	75.20	0	0.00	75.10	1	25,018	0.00%
2021/10/15	0	0.00	2	75.30	75.10	-2	25,417	-0.01%
2021/10/14	15	74.87	0	0.00	74.40	15	25,773	0.06%
2021/10/13	16.1	74.28	0	0.00	74.50	16.1	26,599	0.06%
2021/10/12	8.2	74.45	1	74.40	74.80	7.2	27,409	0.03%
2021/10/08	12	75.50	0	0.00	75.30	12	27,716	0.04%
2021/10/07	3	75.47	6	75.52	75.50	-3	28,192	-0.01%
2021/10/06	1	74.00	0	0.00	74.70	1	28,474	0.00%
2021/10/05	5.1	73.49	15.2	73.33	73.80	-10.1	29,237	-0.03%
2021/10/04	12.1	75.52	5	74.60	74.40	7.1	29,236	0.02%
2021/10/01	12.6	75.41	15	74.90	75.40	-2.5	29,267	-0.01%
2021/09/30	5	76.82	0	0.00	76.70	5	28,911	0.02%
2021/09/29	1	76.60	5	76.80	76.70	-4	28,935	-0.01%
2021/09/28	0	0.00	1	77.40	77.50	-1	28,835	0.00%
2021/09/24	2.1	77.36	3	77.60	77.50	-0.9	28,910	0.00%
2021/09/23	1	77.50	1	77.60	77.40	0	29,021	0.00%
2021/09/22	19.2	76.67	0	0.00	77.10	19.2	29,044	0.07%
2021/09/17	13.2	79.29	10	79.60	78.80	3.2	28,590	0.01%
2021/09/16	9	80.84	0	0.00	80.70	9	28,189	0.03%
2021/09/15	0	0.00	1	81.29	81.40	-1	28,051	0.00%
2021/09/14	1	81.40	10	81.60	80.80	-9	27,943	-0.03%
2021/09/13	5	81.10	6	81.00	81.40	-1	27,843	0.00%
2021/09/10	6	77.43	0	0.00	77.60	6	27,755	0.02%
2021/09/09	7	76.67	0	0.00	77.40	7	28,035	0.02%
2021/09/08	29.1	77.35	0	0.00	77.40	29.1	27,917	0.10%
2021/09/07	12	77.25	1	77.70	78.10	11	27,716	0.04%
2021/09/06	9	78.08	21	77.73	77.20	-12	27,656	-0.04%
2021/09/03	0	0.00	152	84.82	84.80	-152	27,059	-0.56%	大賣/鉅額交易
2021/09/02	4	83.23	130	83.60	82.70	-126	26,702	-0.47%	大賣/鉅額交易
2021/08/31	30	84.27	0.2	84.60	85.00	29.8	26,181	0.11%
2021/08/30	0	0.00	2	84.10	84.80	-2	25,889	-0.01%
2021/08/27	1	82.50	2	82.95	83.50	-1	25,694	0.00%
2021/08/26	1	80.50	0.6	81.00	81.30	0.4	25,664	0.00%
2021/08/24	0	0.00	1	79.70	80.40	-1	25,725	0.00%
2021/08/23	40	78.30	0	0.00	79.00	40	25,584	0.16%
2021/08/19	2.1	76.96	10	76.90	77.00	-8	26,040	-0.03%
2021/08/18	5	77.90	1	77.70	78.00	4	25,902	0.02%
2021/08/17	0	0.00	1	78.00	78.20	-1	26,016	0.00%
2021/08/16	13	76.78	2	76.30	76.50	11	25,957	0.04%
2021/08/13	3	77.97	14	78.10	78.10	-11	26,571	-0.04%
2021/08/12	16	79.04	7	78.74	78.80	9	26,794	0.03%
2021/08/11	12	77.65	5	78.72	79.20	7	27,129	0.03%
2021/08/09	26	75.23	0	0.00	76.10	26	28,302	0.09%
2021/08/06	0	0.00	1	76.10	76.00	-1	28,733	0.00%
2021/08/04	5	76.10	3	76.27	76.30	2	31,868	0.01%
2021/08/03	105	76.40	0	0.00	76.40	105	33,264	0.32%	大買/鉅額交易
2021/08/02	0	0.00	1	75.00	76.50	-1	34,382	0.00%
2021/07/30	3	75.07	20	75.10	75.00	-17	34,549	-0.05%
2021/07/29	8.1	75.76	5	75.62	75.80	3.1	34,671	0.01%
2021/07/28	30	74.53	107	74.40	75.60	-77	35,189	-0.22%	大賣/
2021/07/27	3	76.57	3.3	76.57	76.40	-0.3	35,754	0.00%
2021/07/26	37.5	80.24	3	79.60	78.50	34.5	36,651	0.09%
2021/07/23	19	84.77	12	83.97	85.00	7	35,783	0.02%
2021/07/22	5	82.30	49	84.08	84.10	-44	35,413	-0.12%
2021/07/21	109	81.90	0	0.00	81.80	109	35,067	0.31%	大買/鉅額交易
2021/07/20	93	81.36	10	81.40	81.50	83	35,157	0.24%
2021/07/19	9	84.01	1	84.50	83.00	8	34,832	0.02%
2021/07/16	2	81.00	148	81.45	82.90	-146	34,503	-0.42%	大賣/鉅額交易
2021/07/15	0	0.00	2	79.60	79.50	-2	33,951	-0.01%
2021/07/14	2	77.20	0	77.80	78.10	2	33,901	0.01%
2021/07/13	2	77.20	20	76.90	76.20	-18	33,916	-0.05%
2021/07/12	35	76.93	1.4	78.24	76.10	33.6	33,786	0.10%
2021/07/09	3	73.87	5	74.00	74.20	-2	33,694	-0.01%
2021/07/08	1	74.20	3	74.70	74.80	-2	33,692	-0.01%
2021/07/07	0	0.00	111	73.86	74.00	-111	33,896	-0.33%	大賣/鉅額交易
2021/07/06	0	0.00	7	73.89	73.70	-7	34,220	-0.02%
2021/07/05	20	73.80	1	73.20	73.90	19	34,315	0.06%
2021/07/02	1	73.00	0	0.00	72.90	1	34,431	0.00%
2021/07/01	34	73.96	0	0.00	73.40	34	34,570	0.10%
2021/06/29	2	72.40	0	0.00	72.60	2	35,045	0.01%
2021/06/25	0	0.00	8.4	73.24	72.90	-8.4	35,800	-0.02%
2021/06/24	2	71.65	0	0.00	71.90	2	35,812	0.01%
2021/06/23	22	71.31	0	0.00	71.80	22	36,140	0.06%
2021/06/22	2	70.60	0	0.00	70.70	2	36,335	0.01%
2021/06/21	4	69.95	10	70.20	70.00	-6	36,352	-0.02%
2021/06/17	0	0.00	1	72.30	72.30	-1	35,879	0.00%
2021/06/16	3	72.63	0	0.00	72.60	3	36,428	0.01%
2021/06/15	10.4	73.49	1	73.80	73.00	9.4	36,476	0.03%
2021/06/11	2	73.90	0	0.00	73.80	2	36,693	0.01%
2021/06/09	20	72.90	0	0.00	72.90	20	37,125	0.05%
2021/06/08	0	0.00	10	73.30	73.70	-10	37,549	-0.03%
2021/06/04	2	72.70	0	0.00	72.90	2	39,203	0.01%
2021/06/03	0	0.00	1	73.40	73.60	-1	39,914	0.00%
2021/06/02	1	74.50	1.1	74.30	74.50	-0.1	40,087	0.00%
2021/06/01	0	0.00	32	72.89	73.00	-32	39,920	-0.08%
2021/05/31	50	72.20	3	72.00	72.30	47	40,115	0.12%
2021/05/28	3	71.90	0	0.00	72.00	3	40,194	0.01%
2021/05/27	1	70.50	1.2	70.75	71.60	-0.2	40,267	0.00%
2021/05/26	0	0.00	30	71.45	71.60	-30	40,456	-0.07%
2021/05/25	3	71.93	135	71.97	71.90	-132	41,177	-0.32%	大賣/鉅額交易
2021/05/24	9.2	72.00	70	71.60	72.00	-60.8	41,309	-0.15%
2021/05/21	170	73.59	3.6	72.69	72.00	166.4	41,400	0.40%	大買/鉅額交易
2021/05/20	13.4	69.85	1	70.10	70.20	12.4	40,820	0.03%
2021/05/19	2.5	70.63	1	71.20	70.60	1.5	40,702	0.00%
2021/05/18	51	68.89	4	71.40	71.40	47	40,660	0.12%
2021/05/17	5.1	67.43	15	66.31	65.60	-9.9	40,601	-0.02%
2021/05/14	52	70.28	7	70.21	69.60	45	39,774	0.11%
2021/05/13	5	68.88	5	68.80	68.60	0	39,246	0.00%
2021/05/12	47.5	69.99	19	71.81	70.00	28.5	38,421	0.07%
2021/05/11	68	75.87	40	76.42	74.80	28	36,694	0.08%
2021/05/10	15.5	75.30	7	74.57	76.60	8.5	35,260	0.02%
2021/05/07	2	70.30	19	70.48	70.80	-17	34,384	-0.05%
2021/05/06	22	69.47	11	69.82	69.60	11	34,193	0.03%
2021/05/05	33	69.81	0	0.00	69.50	33	33,736	0.10%
2021/05/04	16	68.42	3	67.90	67.40	13	33,156	0.04%
2021/05/03	22	69.77	4	70.15	68.80	18	32,463	0.06%
2021/04/29	4	64.73	0	0.00	64.20	4	31,048	0.01%
2021/04/28	10	65.19	0	0.00	65.10	10	30,854	0.03%
2021/04/27	0	0.00	8	64.10	64.90	-8	30,724	-0.03%
2021/04/26	15	64.00	12	63.87	64.10	3	30,536	0.01%
2021/04/22	5	61.46	6	61.18	61.10	-1	30,326	0.00%
2021/04/21	9	61.23	0	0.00	61.40	9	30,017	0.03%
2021/04/20	2	61.70	0.6	61.40	61.80	1.4	30,043	0.00%
2021/04/19	6	60.10	4	61.25	61.80	2	30,178	0.01%
2021/04/16	5	59.74	0	0.00	60.00	5	30,110	0.02%
2021/04/15	0	0.00	1.1	59.02	60.00	-1.1	30,284	0.00%
2021/04/14	2	57.25	0	0.00	57.10	2	29,598	0.01%
2021/04/12	0	0.00	2	57.70	58.00	-2	29,197	-0.01%
2021/04/09	11	56.51	0	0.00	56.40	11	28,971	0.04%
2021/04/08	1	57.00	0	0.00	56.90	1	28,985	0.00%
2021/04/07	0	0.00	2	57.10	57.50	-2	29,180	-0.01%
2021/04/06	25	57.90	1.2	57.47	57.30	23.8	28,913	0.08%
2021/04/01	0	0.00	6	57.73	57.80	-6	28,624	-0.02%
2021/03/31	0	0.00	1	57.40	56.80	-1	28,086	0.00%
2021/03/30	0	0.00	3	55.97	56.80	-3	27,757	-0.01%
2021/03/29	1	55.80	1	55.90	55.90	0	27,361	0.00%
2021/03/26	0	0.00	3	55.40	55.50	-3	27,328	-0.01%
2021/03/25	0	0.00	2	55.05	55.30	-2	27,357	-0.01%
2021/03/24	2	54.40	0	0.00	54.40	2	27,212	0.01%
2021/03/23	0	0.00	1	54.80	54.50	-1	27,030	0.00%
2021/03/22	3	53.63	2	53.90	53.90	1	26,920	0.00%
2021/03/19	1	54.30	0	0.00	53.70	1	27,234	0.00%
2021/03/17	1	54.70	0	0.00	54.50	1	27,457	0.00%
2021/03/16	1	55.40	0.2	55.40	55.40	0.8	27,420	0.00%
2021/03/15	0	0.00	1	55.90	55.50	-1	27,388	0.00%
2021/03/12	4	54.98	1	55.80	54.90	3	27,099	0.01%
2021/03/11	1.2	55.22	13.5	56.51	55.40	-12.3	26,922	-0.05%
2021/03/10	1	53.90	3	53.47	54.00	-2	25,773	-0.01%
2021/03/09	3	53.40	35	53.75	53.70	-32	25,454	-0.13%
2021/03/05	2	50.80	1	50.60	50.80	1	24,534	0.00%
2021/03/04	1	50.20	0	0.00	50.60	1	25,238	0.00%
2021/03/03	0	0.00	1	50.90	51.00	-1	25,089	0.00%
2021/03/02	2	50.50	11	50.74	50.10	-9	24,982	-0.04%
2021/02/26	4	50.38	0	0.00	49.90	4	24,694	0.02%
2021/02/25	4	50.63	7	51.69	51.70	-3	23,847	-0.01%
2021/02/24	1	50.00	5	49.99	50.00	-4	23,128	-0.02%
2021/02/23	2	49.90	1	49.90	49.75	1	22,937	0.00%
2021/02/22	1	48.95	1	49.35	48.95	0	22,702	0.00%
2021/02/19	1	49.00	0	0.00	49.10	1	22,644	0.00%
2021/02/18	8	49.65	3	49.25	49.20	5	22,724	0.02%
2021/02/17	88	48.63	10	48.85	48.90	78	22,516	0.35%
2021/02/05	0	0.00	1	47.20	46.90	-1	21,815	0.00%
2021/02/03	11	47.26	0	0.00	47.60	11	22,835	0.05%
2021/02/02	1	46.25	0	0.00	47.25	1	22,979	0.00%
2021/02/01	0	0.00	1	45.95	45.95	-1	22,665	0.00%
2021/01/29	2	45.90	1	45.85	45.55	1	22,644	0.00%
2021/01/28	2	46.20	0	0.00	46.20	2	22,410	0.01%
2021/01/27	4	46.65	0	0.00	46.80	4	22,191	0.02%
2021/01/26	1	47.40	0	0.00	46.50	1	22,119	0.00%
2021/01/22	1	46.30	5	46.25	46.25	-4	21,726	-0.02%
2021/01/21	0	0.00	10	46.35	46.20	-10	21,634	-0.05%
2021/01/20	36	46.84	2	46.75	46.20	34	21,583	0.16%
2021/01/19	0	0.00	1	46.95	47.25	-1	21,378	0.00%
2021/01/18	6	46.88	0	0.00	46.95	6	21,305	0.03%
2021/01/15	27	47.86	6	47.65	47.60	21	21,046	0.10%
2021/01/14	20	48.15	8	48.40	48.45	12	20,910	0.06%
2021/01/13	248	47.95	0	0.00	48.30	248	20,703	1.20%	大買/鉅額交易
2021/01/12	3	47.80	1	48.00	47.75	2	20,349	0.01%
2021/01/11	0	0.00	18	47.90	47.40	-18	19,832	-0.09%
2021/01/08	0	0.00	3	46.50	47.45	-3	19,420	-0.02%
2021/01/07	0	0.00	1	46.00	46.20	-1	18,928	-0.01%
2021/01/06	3	46.03	0	0.00	45.60	3	18,827	0.02%
2021/01/05	0	0.00	2	46.23	46.35	-2	18,643	-0.01%
2021/01/04	1	46.30	0	0.00	46.25	1	18,599	0.01%
2020/12/31	1	46.75	2	46.70	46.75	-1	18,506	-0.01%
2020/12/30	0	0.00	16	46.64	46.90	-16	18,315	-0.09%
2020/12/29	1	45.55	0	0.00	45.50	1	17,978	0.01%
2020/12/28	1	45.40	0	0.00	45.55	1	18,096	0.01%
2020/12/24	0	0.00	3	45.40	45.55	-3	18,141	-0.02%
2020/12/22	1.3	45.34	0	0.00	44.90	1.3	17,960	0.01%
2020/12/21	7	45.33	0	0.00	45.50	7	18,211	0.04%
2020/12/16	5	46.40	2	46.25	46.35	3	18,050	0.02%
2020/12/15	10.8	46.60	0	0.00	45.85	10.8	18,040	0.06%
2020/12/14	1	47.90	6	47.67	47.30	-5	17,640	-0.03%
2020/12/11	2	47.65	3	46.98	47.20	-1	17,326	-0.01%
2020/12/10	0	0.00	4	45.50	45.65	-4	16,697	-0.02%
2020/12/09	0	0.00	9	44.95	45.10	-9	16,532	-0.05%
2020/12/08	0	0.00	6	45.03	45.40	-6	16,584	-0.04%
2020/12/07	12	45.24	1	45.50	45.60	11	16,494	0.07%
2020/12/04	1	45.05	1	44.80	45.15	0	16,320	0.00%
2020/12/01	1	44.80	0	0.00	44.80	1	15,675	0.01%
2020/11/25	0	0.00	3	45.32	45.15	-3	14,672	-0.02%
2020/11/16	5	45.65	3	45.55	45.55	2	14,813	0.01%
2020/11/12	3	45.15	0	0.00	45.20	3	14,647	0.02%
2020/11/11	1	44.50	10	44.65	45.55	-9	14,376	-0.06%
2020/11/10	2	43.43	5	43.59	43.60	-3	13,554	-0.02%
2020/11/09	0	0.00	2.2	42.58	42.70	-2.2	13,328	-0.02%
2020/11/05	0	0.00	2	41.75	41.65	-2	13,504	-0.01%
2020/10/30	2	40.65	0	0.00	40.70	2	13,672	0.01%
2020/10/29	2	40.75	5.1	40.90	40.75	-3.1	13,549	-0.02%
2020/10/27	2	41.30	0	0.00	41.30	2	13,626	0.01%
2020/10/21	2	41.40	0	0.00	41.40	2	13,621	0.01%
2020/10/16	2	41.40	0	0.00	41.35	2	13,717	0.01%
2020/10/13	2.8	41.57	0	0.00	41.45	2.8	13,582	0.02%
2020/09/24	3	40.75	0	0.00	40.60	3	13,700	0.02%
2020/09/23	1	41.50	0	0.00	41.75	1	13,275	0.01%
2020/09/22	1	42.25	1	42.00	41.90	0	13,140	0.00%
2020/09/14	0	0.00	2	43.45	43.65	-2	13,087	-0.02%
2020/09/10	1	42.10	1	43.10	43.05	0	12,965	0.00%
2020/09/09	1	41.85	0	0.00	42.25	1	12,854	0.01%
2020/08/25	0	0.00	12	43.22	43.40	-12	13,156	-0.09%
2020/08/21	1	41.95	0	0.00	41.80	1	12,897	0.01%
2020/08/20	1	41.50	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	0.00	5	43.16	42.75	-5	12,709	-0.04%
2020/08/13	0	0.00	1	42.05	42.00	-1	12,658	-0.01%
2020/08/12	1	41.90	0	0.00	41.85	1	12,773	0.01%
2020/08/11	4	42.05	0	0.00	41.75	4	12,660	0.03%
2020/08/10	1	41.30	1	41.25	41.75	0	12,546	0.00%
2020/07/31	3	41.70	1	41.75	41.75	2	12,603	0.02%
2020/07/30	1	41.80	0	0.00	42.20	1	12,463	0.01%
2020/07/28	1	41.65	0	0.00	41.70	1	12,617	0.01%
2020/07/27	0	0.00	1	41.95	41.80	-1	12,746	-0.01%
2020/07/24	2	42.25	0	0.00	42.00	2	12,880	0.02%
2020/07/21	0	0.00	1	42.60	42.50	-1	12,846	-0.01%
2020/07/17	0	0.00	1	42.85	42.80	-1	12,866	-0.01%
2020/07/15	0	0.00	1	42.90	42.80	-1	13,046	-0.01%
2020/07/14	1	42.75	0	0.00	42.70	1	13,170	0.01%
2020/07/13	0	0.00	4	43.10	43.00	-4	13,365	-0.03%
2020/07/10	0	0.00	10	42.50	42.40	-10	13,490	-0.07%
2020/07/09	2	43.10	5	43.10	42.80	-3	13,702	-0.02%
2020/07/08	1	43.20	0	43.10	43.10	1	13,617	0.01%
2020/07/07	0.1	43.10	0	0.00	43.30	0.1	13,722	0.00%
2020/07/06	0	0.00	10	43.22	43.30	-10	13,742	-0.07%
2020/07/03	0	0.00	17	42.61	42.80	-17	13,867	-0.12%
2020/07/01	2	42.20	0	0.00	42.30	2	14,311	0.01%
2020/06/30	11	43.90	0	0.00	43.90	11	14,307	0.08%
2020/06/22	0	0.00	7	43.56	43.60	-7	14,552	-0.05%
2020/06/19	15	43.69	0	0.00	43.60	15	14,773	0.10%
2020/06/17	0	0.00	1	44.10	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	1	44.15	44.10	-1	15,493	-0.01%
2020/06/15	7	43.16	0	0.00	43.10	7	16,095	0.04%
2020/06/12	1	42.70	1	43.10	43.25	0	16,407	0.00%
2020/06/11	1	44.20	3	45.00	43.60	-2	16,848	-0.01%
2020/06/10	0	0.00	6	44.28	44.60	-6	17,044	-0.04%
2020/06/05	12	43.51	0	0.00	43.50	12	18,324	0.07%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/06/01	1	42.70	0	0.00	42.50	1	18,967	0.01%
2020/05/28	3	41.95	1	42.65	42.05	2	18,742	0.01%
2020/05/27	15.5	42.57	2	42.65	42.65	13.5	18,852	0.07%
2020/05/26	0	0.00	7	42.69	42.45	-7	18,940	-0.04%
2020/05/25	1	41.20	1	41.70	41.70	0	18,867	0.00%
2020/05/22	8	41.93	0	0.00	41.70	8	18,881	0.04%
2020/05/19	1	41.90	4	42.04	42.00	-3	18,690	-0.02%
2020/05/15	9	41.03	0	0.00	41.15	9	18,430	0.05%
2020/05/14	3	40.72	0	0.00	40.55	3	18,263	0.02%
2020/05/13	7	41.02	0	0.00	40.95	7	18,156	0.04%
2020/05/12	4	40.95	0	0.00	41.20	4	18,167	0.02%
2020/05/08	3	40.80	12	40.80	40.65	-9	18,241	-0.05%
2020/05/05	1	40.95	0	0.00	40.65	1	18,380	0.01%
2020/05/04	3	40.95	15	41.00	40.75	-12	18,411	-0.07%
2020/04/30	12	41.86	34	41.78	42.30	-22	18,225	-0.12%
2020/04/29	10	41.15	1.3	41.24	41.05	8.7	18,188	0.05%
2020/04/27	0	0.00	2	40.00	40.10	-2	18,723	-0.01%
2020/04/21	16	39.75	0	0.00	39.00	16	18,670	0.09%
2020/04/17	0	0.00	5	40.55	40.60	-5	18,610	-0.03%
2020/04/16	1	40.55	0.1	40.30	40.20	0.9	18,482	0.00%
2020/04/15	0	0.00	3	40.93	41.05	-3	18,295	-0.02%
2020/04/14	1	40.75	0	0.00	40.65	1	18,190	0.01%
2020/04/13	0	0.00	1	39.80	39.50	-1	18,003	-0.01%
2020/04/10	37	39.15	4	39.11	39.20	33	17,881	0.18%
2020/04/08	0	0.00	2	38.05	37.95	-2	17,642	-0.01%
2020/04/07	6	37.42	0	0.00	37.25	6	17,403	0.03%
2020/04/06	3	37.00	0	0.00	37.30	3	17,181	0.02%
2020/04/01	0	0.00	2	37.53	37.40	-2	16,908	-0.01%
2020/03/31	0	0.00	1	38.05	37.55	-1	16,767	-0.01%
2020/03/30	2	37.88	1	38.10	37.90	1	16,494	0.01%
2020/03/27	0	0.00	43	38.20	38.30	-43	16,359	-0.26%
2020/03/26	0	0.00	1	37.30	37.30	-1	16,114	-0.01%
2020/03/25	1	37.00	2	37.18	37.10	-1	16,112	-0.01%
2020/03/24	3.5	36.61	1	36.60	36.25	2.5	15,922	0.02%
2020/03/23	1	35.90	0	0.00	36.00	1	15,817	0.01%
2020/03/20	1	36.25	2	36.50	37.50	-1	15,842	-0.01%
2020/03/19	2	35.45	142	35.40	34.85	-140	15,428	-0.91%	大賣/鉅額交易
2020/03/18	42	37.18	1	37.05	36.85	41	15,332	0.27%
2020/03/17	8	37.47	3	37.40	37.35	5	15,127	0.03%
2020/03/16	8	39.45	0	0.00	38.05	8	14,810	0.05%
2020/03/13	6	38.03	0	0.00	39.65	6	14,425	0.04%
2020/03/12	8	40.65	0	0.00	40.50	8	13,472	0.06%
2020/03/11	3	42.38	0	0.00	42.15	3	13,056	0.02%
2020/03/10	0	0.00	155	42.54	42.35	-155	13,022	-1.19%	大賣/鉅額交易
2020/03/09	14	42.56	3	42.40	42.35	11	12,848	0.09%
2020/03/06	11	44.56	1	44.25	44.20	10	12,372	0.08%
2020/03/05	0	0.00	1	45.00	45.15	-1	12,347	-0.01%
2020/03/04	0	0.00	2	44.00	44.45	-2	12,451	-0.02%
2020/03/03	160	44.20	0	0.00	44.15	160	12,548	1.28%	大買/鉅額交易
2020/03/02	7	43.96	0	0.00	43.95	7	12,678	0.06%
2020/02/27	9	44.53	0	0.00	44.45	9	13,147	0.07%
2020/02/24	6	45.10	0	0.00	45.00	6	13,338	0.04%
2020/02/20	5	45.95	0	0.00	46.10	5	13,321	0.04%
2020/02/19	1	46.30	0	0.00	46.35	1	13,295	0.01%
2020/02/14	1	46.00	0	0.00	46.15	1	13,329	0.01%
2020/02/13	85	46.19	0	0.00	46.05	85	13,428	0.63%
2020/02/12	7.1	46.36	4	46.50	46.35	3.1	13,455	0.02%
2020/02/11	5	45.75	21	45.90	46.00	-16	13,347	-0.12%
2020/02/07	0	0.00	0.1	45.40	45.40	-0.1	14,026	0.00%
2020/02/06	20	45.75	6	45.72	46.00	14	14,017	0.10%
2020/02/04	22	44.88	0	0.00	45.05	22	13,912	0.16%
2020/02/03	2	43.95	0	0.00	44.15	2	13,979	0.01%
2020/01/31	6	45.23	0	0.00	45.05	6	13,806	0.04%
2020/01/30	8	45.28	0	0.00	45.00	8	13,719	0.06%
2020/01/20	1	47.05	0	0.00	47.10	1	13,126	0.01%
2020/01/14	0	0.00	1	46.95	47.00	-1	12,838	-0.01%
2020/01/13	1	46.75	0	0.00	46.80	1	12,734	0.01%
2020/01/10	0	0.00	4	46.45	46.40	-4	12,676	-0.03%
2020/01/06	1	46.35	0	0.00	46.40	1	12,563	0.01%
2020/01/03	0	0.00	8	46.60	46.75	-8	12,558	-0.06%
2019/12/27	0	0.00	1	46.60	46.75	-1	12,512	-0.01%
2019/12/25	3	46.30	0	0.00	46.45	3	12,509	0.02%
2019/12/24	0	0.00	1	46.45	46.50	-1	12,542	-0.01%
2019/12/23	2	46.60	0	0.00	46.65	2	12,613	0.02%
2019/12/20	0	0.00	1	46.80	46.75	-1	12,650	-0.01%
2019/12/18	0	0.00	1	46.60	46.75	-1	12,459	-0.01%
2019/12/17	1	46.25	5	46.30	46.50	-4	12,454	-0.03%
2019/12/16	1	47.05	0	0.00	46.60	1	12,268	0.01%
2019/12/13	0	0.00	16	46.98	47.15	-16	12,136	-0.13%
2019/12/12	1	46.00	3	46.03	46.05	-2	11,685	-0.02%
2019/12/11	0	0.00	6	45.93	45.95	-6	11,598	-0.05%
2019/12/09	0	0.00	12	45.36	45.45	-12	11,404	-0.11%
2019/12/03	0	0.00	1	44.75	44.90	-1	11,512	-0.01%
2019/12/02	1	44.40	6.3	44.70	44.80	-5.3	11,513	-0.05%
2019/11/29	3	44.90	0	0.00	44.80	3	11,431	0.03%
2019/11/28	0	0.00	20	45.43	45.40	-20	11,208	-0.18%
2019/11/27	0	0.00	35	45.89	45.85	-35	11,107	-0.32%
2019/11/22	2	44.95	1	45.05	45.30	1	10,034	0.01%
2019/11/20	0	0.00	0	45.35	45.45	0	9,948	0.00%
2019/11/19	10	45.35	2.3	45.36	45.55	7.7	9,880	0.08%
2019/11/18	2	45.30	0	0.00	45.60	2	9,831	0.02%
2019/11/13	5	45.50	0	0.00	45.30	5	10,209	0.05%
2019/11/08	1	45.55	0	0.00	45.60	1	10,236	0.01%
2019/10/29	0	0.00	1	45.30	45.45	-1	9,564	-0.01%
2019/10/28	20	45.38	7	45.29	45.30	13	9,503	0.14%
2019/10/22	0	0.00	2	45.45	45.50	-2	9,502	-0.02%
2019/10/15	0	0.00	1	44.80	44.95	-1	9,492	-0.01%
2019/10/14	1	44.20	1	44.60	44.80	0	9,512	0.00%
2019/10/09	1	43.90	0	0.00	43.90	1	9,473	0.01%
2019/10/04	1	43.90	0	0.00	44.00	1	9,453	0.01%
2019/10/03	4	44.11	0	0.00	44.10	4	9,476	0.04%
2019/09/26	0	0.00	1	44.60	44.60	-1	10,060	-0.01%
2019/09/25	2	44.40	0	0.00	44.40	2	10,268	0.02%
2019/09/23	0	0.00	6	44.80	44.85	-6	10,504	-0.06%
2019/09/20	2	45.05	0	0.00	45.15	2	10,806	0.02%
2019/09/19	0	0.00	1	45.20	45.20	-1	10,757	-0.01%
2019/09/10	0	0.00	2	45.00	44.90	-2	10,813	-0.02%
2019/08/28	1.8	43.57	0	0.00	43.70	1.8	10,818	0.02%
2019/08/21	0	0.00	1	42.90	42.90	-1	11,145	-0.01%
2019/08/20	1	42.90	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	3	43.45	43.35	-3	11,128	-0.03%
2019/08/16	1	43.35	0	0.00	43.15	1	11,048	0.01%
2019/08/15	1	41.85	0	0.00	41.90	1	10,942	0.01%
2019/08/14	1	42.40	0	0.00	42.05	1	11,055	0.01%
2019/08/13	2	42.43	0	0.00	42.30	2	11,116	0.02%
2019/08/12	3	41.82	1	42.00	41.90	2	11,259	0.02%
2019/08/08	3	41.85	0	0.00	41.90	3	11,569	0.03%
2019/08/06	0	0.00	5	41.85	41.70	-5	11,901	-0.04%
2019/08/05	3	41.95	4	42.03	42.00	-1	11,942	-0.01%
2019/08/02	4	42.40	0	0.00	42.35	4	11,942	0.03%
2019/07/24	5	43.55	0	0.00	43.45	5	12,543	0.04%
2019/07/18	0	0.00	2	43.55	43.45	-2	12,590	-0.02%
2019/07/17	0	0.00	1	43.60	43.50	-1	12,580	-0.01%
2019/07/11	0	0.00	4	44.10	44.20	-4	12,840	-0.03%
2019/07/10	0	0.00	1	44.35	44.30	-1	13,018	-0.01%
2019/07/04	1	44.35	1	44.35	44.35	0	13,236	0.00%
2019/07/02	0	0.00	3	46.28	46.25	-3	13,031	-0.02%
2019/06/28	0	0.00	2	46.20	45.85	-2	12,611	-0.02%
2019/06/27	16	45.88	50	45.85	45.80	-34	12,572	-0.27%
2019/06/26	2	45.35	0	0.00	45.40	2	12,505	0.02%
2019/06/21	0	0.00	4	44.65	44.45	-4	12,633	-0.03%
2019/06/20	2	44.60	0	0.00	44.65	2	12,612	0.02%
2019/06/19	3	44.65	0	0.00	44.80	3	12,755	0.02%
2019/06/13	0	0.00	1	43.45	43.65	-1	13,170	-0.01%
2019/06/12	2	44.05	0	0.00	44.35	2	13,250	0.02%
2019/06/10	2	43.70	5	43.90	44.15	-3	13,370	-0.02%
2019/06/06	0	0.00	1	43.05	43.15	-1	13,441	-0.01%
2019/06/04	4	43.81	0	0.00	43.90	4	13,470	0.03%
2019/05/24	1	42.10	0	0.00	42.00	1	13,806	0.01%
2019/05/23	1	42.45	0	0.00	42.50	1	13,755	0.01%
2019/05/21	1	42.90	0	0.00	43.05	1	13,864	0.01%
2019/05/17	1	41.90	0	0.00	41.90	1	13,636	0.01%
2019/05/16	9	42.37	20	42.73	42.00	-11	13,498	-0.08%
2019/05/15	3	43.38	0	0.00	43.25	3	13,362	0.02%
2019/05/14	3	43.07	0	0.00	43.15	3	13,373	0.02%
2019/05/13	12	43.85	0	0.00	43.80	12	13,270	0.09%
2019/05/09	10	44.70	0	0.00	44.60	10	13,436	0.07%
2019/05/07	2	45.48	0	0.00	45.40	2	13,491	0.01%
2019/05/06	0	0.00	10	45.51	45.60	-10	13,686	-0.07%
2019/05/03	1	46.20	85	46.15	46.15	-84	13,628	-0.62%
2019/05/02	10	46.05	1	46.40	46.40	9	13,506	0.07%
2019/04/29	82	45.65	0	0.00	45.70	82	13,422	0.61%
2019/04/26	1	45.25	0	0.00	45.50	1	13,449	0.01%
2019/04/17	0	0.00	3	45.20	45.20	-3	14,610	-0.02%
2019/04/16	1	45.25	0	0.00	45.30	1	14,477	0.01%
2019/04/15	2	45.75	0	0.00	45.70	2	14,346	0.01%
2019/04/10	1	45.50	0	0.00	45.50	1	14,249	0.01%
2019/04/09	0	0.00	1	45.65	45.75	-1	14,189	-0.01%
2019/04/03	0	0.00	6	46.05	46.00	-6	13,801	-0.04%
2019/04/02	0	0.00	1	46.10	46.00	-1	13,773	-0.01%
2019/04/01	0	0.00	3	45.97	45.60	-3	13,728	-0.02%
2019/03/28	2	44.80	0	0.00	45.10	2	13,404	0.01%
2019/03/27	5	45.10	40	45.00	44.95	-35	13,331	-0.26%
2019/03/26	6	45.48	0	0.00	45.50	6	13,224	0.05%
2019/03/25	1	45.65	1	45.70	45.55	0	13,349	0.00%
2019/03/21	0	0.00	10	46.85	46.90	-10	13,054	-0.08%
2019/03/20	5	47.10	3	47.32	47.15	2	13,050	0.02%
2019/03/19	10	46.20	1	46.95	46.95	9	12,850	0.07%
2019/03/13	0	0.00	2	45.30	45.25	-2	12,434	-0.02%
2019/03/11	1	44.50	0	0.00	44.50	1	12,436	0.01%
2019/03/08	1	44.65	0	0.00	44.70	1	12,490	0.01%
2019/03/07	0	0.00	6	45.06	45.10	-6	12,623	-0.05%
2019/03/04	0	0.00	1	44.65	45.15	-1	12,921	-0.01%
2019/02/27	1	45.55	0	0.00	45.50	1	12,758	0.01%
2019/02/26	1	45.55	1	45.55	45.45	0	12,558	0.00%
2019/02/25	1	45.15	0	0.00	45.30	1	12,239	0.01%
2019/02/22	10	45.05	0	0.00	45.00	10	12,147	0.08%
2019/02/21	2	45.10	0	45.20	45.10	2	12,083	0.02%
2019/02/20	2	45.00	0	0.00	45.05	2	12,003	0.02%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/14	41	44.65	0	0.00	44.50	41	11,660	0.35%
2019/02/13	1	44.50	0	0.00	44.60	1	11,458	0.01%
2019/02/12	5	44.31	0	0.00	44.30	5	11,447	0.04%
2019/01/29	0	0.00	1	44.80	44.75	-1	11,121	-0.01%
2019/01/28	1	44.40	2	44.50	44.60	-1	10,954	-0.01%
2019/01/25	3	44.13	1	44.05	44.00	2	10,827	0.02%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/21	3	44.43	0	0.00	44.30	3	10,736	0.03%
2019/01/18	2	43.80	10	43.85	44.15	-8	10,904	-0.07%
2019/01/17	3	44.03	0	0.00	44.05	3	11,002	0.03%
2019/01/16	12	44.03	0	0.00	44.00	12	10,922	0.11%
2019/01/15	1	44.65	0	0.00	44.60	1	10,614	0.01%
2019/01/14	2	44.90	0	0.00	45.00	2	10,342	0.02%
2019/01/11	6	46.20	0	0.00	45.95	6	10,140	0.06%
2019/01/10	10	46.70	0	0.00	46.90	10	9,958	0.10%
2019/01/07	0	0.00	1	46.05	45.95	-1	10,273	-0.01%
2019/01/04	0	0.00	1	45.10	45.30	-1	10,445	-0.01%
2018/12/28	1	46.60	0	0.00	47.05	1	11,114	0.01%
2018/12/24	2	46.60	0	0.00	46.85	2	11,927	0.02%
2018/12/20	1	47.25	0	0.00	47.05	1	12,555	0.01%
2018/12/18	2	47.35	0	0.00	47.05	2	12,666	0.02%
2018/12/14	1	47.75	0	0.00	47.45	1	13,129	0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	0	0.00	10	47.35	47.50	-10	12,977	-0.08%
2018/12/07	2	47.93	0	0.00	48.00	2	12,947	0.02%
2018/12/06	1	48.00	0	0.00	48.00	1	12,897	0.01%
2018/12/05	1	48.20	0	0.00	48.35	1	12,874	0.01%
2018/12/04	0	0.00	1	48.70	48.75	-1	12,872	-0.01%
2018/12/03	1	49.15	10.6	49.11	49.15	-9.6	12,840	-0.07%
2018/11/29	3	48.70	0	0.00	48.60	3	12,537	0.02%
2018/11/26	10	49.88	0	0.00	49.90	10	12,278	0.08%
2018/11/23	1	50.40	1	50.20	50.10	0	12,218	0.00%
2018/11/16	0	0.00	2	51.00	51.10	-2	12,391	-0.02%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/06	0	0.00	1	49.85	49.80	-1	12,719	-0.01%
2018/11/05	1	48.60	0	0.00	49.20	1	12,683	0.01%
2018/10/30	1	47.55	1	47.55	47.50	0	12,580	0.00%
2018/10/26	3	46.67	0	0.00	47.10	3	12,485	0.02%
2018/10/19	1	49.70	1	50.00	50.20	0	12,270	0.00%
2018/10/17	0	0.00	10	49.85	49.75	-10	12,384	-0.08%
2018/10/15	1	49.90	3	49.97	49.95	-2	12,269	-0.02%
2018/10/12	3	49.40	10	49.60	50.10	-7	12,013	-0.06%
2018/10/11	4	49.83	1	50.00	49.65	3	11,865	0.03%
2018/10/09	0	0.00	1	52.00	51.50	-1	11,377	-0.01%
2018/10/05	1	50.50	0	0.00	50.90	1	11,086	0.01%
2018/10/04	0	0.00	1	51.50	51.60	-1	10,810	-0.01%
2018/10/03	0	0.00	11	52.20	51.80	-11	10,746	-0.10%
2018/10/01	10	52.20	0	0.00	52.50	10	10,512	0.10%
2018/09/28	1	52.00	0	0.00	51.80	1	10,484	0.01%
2018/09/27	11	51.18	1	51.50	51.90	10	10,330	0.10%
2018/09/26	2	51.00	0	0.00	51.00	2	10,162	0.02%
2018/09/21	0	0.00	30	50.90	51.10	-30	10,288	-0.29%
2018/09/12	0.3	49.80	1	49.80	49.70	-0.7	10,843	-0.01%
2018/09/11	2.2	49.54	0	0.00	49.80	2.2	11,015	0.02%
2018/09/07	32	49.70	0	0.00	49.50	32	11,443	0.28%
2018/09/06	2	50.10	0	0.00	50.10	2	11,466	0.02%
2018/09/04	0	0.00	30	50.80	50.90	-30	11,548	-0.26%
2018/08/31	0	0.00	10	50.57	50.90	-10	11,622	-0.09%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/20	30	49.70	1	49.85	49.90	29	12,047	0.24%
2018/08/16	2	49.78	0	0.00	49.70	2	11,979	0.02%
2018/08/15	0	0.00	2	50.00	50.10	-2	11,943	-0.02%
2018/08/13	18	50.17	12	50.28	50.10	6	12,264	0.05%
2018/08/10	1	50.90	1	50.90	50.90	0	12,319	0.00%
2018/08/08	3	50.77	0	0.00	50.70	3	12,640	0.02%
2018/08/07	0	0.00	1	50.50	50.50	-1	12,772	-0.01%
2018/08/06	10	50.80	0	0.00	50.40	10	12,831	0.08%
2018/08/03	0	0.00	0.1	50.60	50.80	-0.1	13,049	0.00%
2018/07/25	0	0.00	0.3	50.50	50.20	-0.3	13,156	0.00%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/20	0	0.00	1	50.50	51.00	-1	13,127	-0.01%
2018/07/18	0	0.00	1	50.80	50.80	-1	13,137	-0.01%
2018/07/17	0	0.00	1	50.90	50.80	-1	13,139	-0.01%
2018/07/11	1	50.00	4	50.25	50.30	-3	13,360	-0.02%
2018/07/09	0	0.00	6	50.08	50.10	-6	13,363	-0.04%
2018/07/05	0	0.00	2	49.80	49.80	-2	13,409	-0.01%
2018/07/04	2	49.93	6	50.00	50.00	-4	13,615	-0.03%
2018/07/03	1	50.50	0	0.00	50.00	1	13,638	0.01%
2018/06/29	40	50.65	0	0.00	51.10	40	13,434	0.30%
2018/06/28	10	50.60	2	50.50	50.50	8	13,314	0.06%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/26	1	50.90	3	51.33	50.90	-2	13,056	-0.02%
2018/06/25	3	53.53	16	53.26	53.20	-13	12,832	-0.10%
2018/06/22	2	53.65	0	0.00	53.70	2	12,586	0.02%
2018/06/21	1	53.90	0	0.00	53.90	1	12,476	0.01%
2018/06/15	0	0.00	1	52.90	53.70	-1	12,431	-0.01%
2018/06/14	5	53.12	0	0.00	52.90	5	12,213	0.04%
2018/06/12	0	0.00	51	53.90	53.50	-51	12,349	-0.41%
2018/06/07	0	0.00	51	53.51	54.00	-51	12,354	-0.41%
2018/06/06	2	53.30	0	0.00	53.30	2	12,473	0.02%
2018/06/05	0	0.00	1	52.90	53.00	-1	12,369	-0.01%
2018/06/04	1	52.20	3	52.70	52.80	-2	12,333	-0.02%
2018/05/31	1	52.00	0	0.00	52.10	1	12,376	0.01%
2018/05/30	3	51.53	0	0.00	51.20	3	12,242	0.02%
2018/05/25	10	53.50	0	0.00	53.10	10	12,581	0.08%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/23	0	53.10	6	53.30	53.30	-6	12,693	-0.05%
2018/05/17	0	0.00	1	52.60	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	1	52.00	52.20	-1	12,388	-0.01%
2018/05/15	3	51.87	0	0.00	51.20	3	12,430	0.02%
2018/05/11	0	0.00	2	51.55	51.80	-2	12,840	-0.02%
2018/05/10	0	0.00	1.6	50.86	51.00	-1.6	12,734	-0.01%
2018/05/08	1	50.40	0	0.00	50.70	1	12,895	0.01%
2018/05/02	0	0.00	2	51.00	51.30	-2	13,013	-0.02%
2018/04/30	2	50.80	0	0.00	51.00	2	13,175	0.02%
2018/04/26	1	50.30	0	0.00	50.50	1	13,220	0.01%
2018/04/25	0	0.00	10	50.00	50.30	-10	13,266	-0.08%
2018/04/24	0	0.00	1	50.30	50.20	-1	13,388	-0.01%
2018/04/23	0	0.00	0.2	50.30	50.20	-0.2	13,527	0.00%
2018/04/19	0	0.00	3	50.40	50.60	-3	14,009	-0.02%
2018/04/17	1	49.90	1	50.30	49.95	0	14,128	0.00%
2018/04/11	1	51.30	0	0.00	51.00	1	14,669	0.01%
2018/04/10	1	50.60	2	51.05	51.00	-1	14,659	-0.01%
2018/04/03	1	49.90	0	0.00	49.90	1	14,590	0.01%
2018/03/29	0	0.00	0.2	50.30	50.10	-0.2	14,706	0.00%
2018/03/28	0	0.00	0	50.30	50.30	0	14,603	0.00%
2018/03/26	2	50.30	0	50.50	50.40	2	14,557	0.01%
2018/03/23	15	50.57	0	0.00	50.30	15	14,657	0.10%
2018/03/22	5	51.90	0	0.00	51.80	5	14,418	0.03%
2018/03/21	6	51.40	0	0.00	51.50	6	14,331	0.04%
2018/03/16	1	51.10	0	0.00	51.70	1	14,383	0.01%
2018/03/12	0	0.00	1	51.80	51.80	-1	14,194	-0.01%
2018/03/05	0	0.00	10	50.10	50.10	-10	15,600	-0.06%
2018/03/02	2	51.20	0	0.00	50.80	2	15,494	0.01%
2018/02/22	0	0.00	6.8	51.73	51.80	-6.8	16,252	-0.04%
2018/02/21	0	0.00	5.9	51.65	51.90	-5.9	16,922	-0.03%
2018/02/08	10	50.80	0	0.00	50.60	10	16,607	0.06%
2018/02/06	6	49.62	0	0.00	49.20	6	16,301	0.04%
2018/02/05	51	52.00	1	51.90	52.10	50	15,858	0.32%
2018/02/01	1	54.30	50	54.30	54.00	-49	15,579	-0.31%
2018/01/31	50	52.70	1	54.20	54.20	49	15,496	0.32%
2018/01/30	0	0.00	10	53.10	53.10	-10	15,396	-0.06%
2018/01/29	0	0.00	2	53.95	54.00	-2	15,380	-0.01%
2018/01/25	0	0.00	1	53.00	53.40	-1	15,563	-0.01%
2018/01/24	3	52.73	4	52.95	52.80	-1	15,373	-0.01%
2018/01/23	0	0.00	3	53.90	54.00	-3	15,235	-0.02%
2018/01/19	0	0.00	51	53.50	53.90	-51	15,384	-0.33%
2018/01/18	1	53.80	1	54.10	53.80	0	15,268	0.00%
2018/01/16	0	0.00	27	54.30	54.80	-27	14,907	-0.18%
2018/01/15	53	54.19	2	54.10	54.10	51	14,546	0.35%
2018/01/11	0	0.00	2	52.95	53.00	-2	14,227	-0.01%
2018/01/10	0	0.00	13	53.19	53.00	-13	14,236	-0.09%
2018/01/09	50	52.20	0	0.00	52.50	50	14,055	0.36%
2018/01/08	0	0.00	4	52.33	52.50	-4	13,984	-0.03%
2018/01/05	0	0.00	2	52.10	52.20	-2	13,900	-0.01%
2018/01/04	0	0.00	1	51.70	51.90	-1	13,779	-0.01%
2018/01/03	1	51.40	50	51.40	51.50	-49	13,865	-0.35%