富邦金 (2881)-光和-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
69.0
漲跌
▼0.1
漲幅
-0.14%
成交量
14,558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－光和-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

光和-高雄券商分點個股進出
光和-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
2024/04/29	50.1	69.16	3	69.10	69.40	47.1	14,502	0.32%
2024/04/26	10	67.65	21	67.80	67.60	-11	14,280	-0.08%
2024/04/24	1	66.80	2	67.00	66.80	-1	14,297	-0.01%
2024/04/23	0	0.00	2	66.40	66.30	-2	14,674	-0.01%
2024/04/22	3	66.10	0	0.00	66.20	3	14,818	0.02%
2024/04/19	3	65.10	0	0.00	65.00	3	14,682	0.02%
2024/04/18	31	66.38	1.1	66.20	66.30	29.9	14,312	0.21%
2024/04/17	7	65.80	0	0.00	66.00	7	14,158	0.05%
2024/04/16	15	65.91	0	0.00	65.70	15	14,009	0.11%
2024/04/15	1	67.60	4	67.80	67.40	-3	13,715	-0.02%
2024/04/11	3	68.57	0	0.00	68.40	3	13,737	0.02%
2024/04/10	2	69.50	0	0.00	69.20	2	13,540	0.01%
2024/04/09	1	69.50	5.3	69.70	70.00	-4.3	13,590	-0.03%
2024/04/03	1	68.70	0	0.00	68.60	1	13,479	0.01%
2024/03/29	20	69.80	0	0.00	69.70	20	13,366	0.15%
2024/03/28	0	0.00	191	69.20	69.30	-191	13,306	-1.44%	大賣/鉅額交易
2024/03/27	2	69.55	0	0.00	69.80	2	13,244	0.02%
2024/03/25	1	69.10	0	0.00	69.00	1	13,373	0.01%
2024/03/22	0.1	70.70	0	0.00	69.60	0.1	13,255	0.00%
2024/03/21	0	0.00	7	70.54	70.70	-7	13,122	-0.05%
2024/03/19	61	69.90	0.1	69.70	69.80	61	13,945	0.44%
2024/03/15	2	69.64	11	69.50	69.60	-9.1	13,747	-0.07%
2024/03/14	10	70.40	0.1	70.10	70.70	9.9	13,274	0.07%
2024/03/13	0	69.50	3.1	69.40	69.90	-3.1	13,016	-0.02%
2024/03/12	130	69.50	1	69.70	69.70	129	13,025	0.99%	大買/鉅額交易
2024/03/11	0	69.60	2	69.40	69.20	-2	12,911	-0.02%
2024/03/08	2	69.10	44.2	68.99	69.20	-42.2	12,838	-0.33%
2024/03/07	1	67.30	3	68.20	68.10	-2	12,575	-0.02%
2024/03/06	0	0.00	1	67.40	67.30	-1	12,463	-0.01%
2024/03/05	0	0.00	1.2	67.29	67.30	-1.2	12,754	-0.01%
2024/03/01	1	67.20	8	67.30	67.40	-7	12,878	-0.05%
2024/02/29	0	0.00	4	67.80	68.00	-4	12,846	-0.03%
2024/02/27	7	66.94	140	66.70	66.90	-133	12,588	-1.06%	大賣/鉅額交易
2024/02/23	35	66.54	2	66.70	66.60	33	12,538	0.26%
2024/02/22	8	66.45	7.5	66.35	66.50	0.5	12,925	0.00%
2024/02/20	0	0.00	6.5	66.18	66.50	-6.5	13,092	-0.05%
2024/02/19	0	0.00	6.3	66.00	66.10	-6.3	13,089	-0.05%
2024/02/16	140	65.90	1	65.90	65.90	139	13,316	1.04%	大買/鉅額交易
2024/02/15	15.1	65.28	6	65.55	65.30	9.1	13,218	0.07%
2024/02/05	0	64.50	0	0.00	64.70	0	12,987	0.00%
2024/02/02	0	0.00	1	64.80	64.90	-1	12,851	-0.01%
2024/01/30	0	0.00	2	64.80	64.30	-2	12,664	-0.02%
2024/01/29	0	0.00	2	64.80	64.80	-2	12,620	-0.02%
2024/01/25	0	0.00	4	64.55	64.60	-4	12,627	-0.03%
2024/01/18	5	62.36	0.2	62.60	62.30	4.8	12,575	0.04%
2024/01/16	3	63.33	0	0.00	63.20	3	12,011	0.02%
2024/01/15	5	64.20	0	0.00	64.10	5	11,979	0.04%
2024/01/12	0	0.00	4	64.10	64.10	-4	12,266	-0.03%
2024/01/09	79	64.25	60	64.00	64.00	19	12,669	0.15%
2024/01/08	1	64.10	3	64.40	64.10	-2	12,707	-0.02%
2024/01/03	2.1	63.60	1	63.90	63.70	1.1	12,742	0.01%
2024/01/02	0	64.50	0	0.00	64.60	0	12,604	0.00%
2023/12/29	0.7	64.50	0	0.00	64.80	0.7	12,693	0.01%
2023/12/28	5	64.60	0	0.00	64.90	5	12,834	0.04%
2023/12/26	5	64.10	0	0.00	64.30	5	12,796	0.04%
2023/12/21	0	0.00	23	63.30	63.40	-23	13,057	-0.18%
2023/12/19	0	0.00	7	63.90	63.90	-7	13,026	-0.05%
2023/12/18	0	64.40	0	0.00	64.50	0	13,092	0.00%
2023/12/15	0	65.00	0	0.00	65.10	0	13,080	0.00%
2023/12/14	5	65.00	15	64.92	65.20	-10	12,662	-0.08%
2023/12/11	5	62.80	0	0.00	62.90	5	11,981	0.04%
2023/12/07	2.1	62.66	8	63.05	63.20	-6	11,888	-0.05%
2023/12/05	0	0.00	10	63.80	64.10	-10	11,639	-0.09%
2023/12/01	7	63.91	0	0.00	63.80	7	11,614	0.06%
2023/11/30	0	0.00	1	64.00	64.40	-1	11,635	-0.01%
2023/11/28	4	63.83	0	0.00	63.90	4	11,377	0.04%
2023/11/22	0	0.00	12	64.50	64.60	-12	11,573	-0.10%
2023/11/21	1	64.50	2	64.60	64.90	-1	11,556	-0.01%
2023/11/20	1.6	63.20	0	0.00	63.50	1.6	11,121	0.01%
2023/11/17	2	63.30	8	63.09	63.20	-6	11,019	-0.05%
2023/11/15	0.6	62.40	3	62.40	62.70	-2.4	10,849	-0.02%
2023/11/14	2	61.60	0	0.00	61.70	2	10,586	0.02%
2023/11/09	0.6	61.50	0	0.00	61.70	0.6	11,043	0.01%
2023/11/02	0	0.00	5	60.80	60.90	-5	11,606	-0.04%
2023/10/31	10.3	59.90	0	0.00	60.10	10.3	11,596	0.09%
2023/10/25	0.1	60.20	0	0.00	60.00	0.1	12,502	0.00%
2023/10/24	6.5	59.87	0	0.00	59.90	6.5	12,831	0.05%
2023/10/20	6	59.58	0	0.00	60.70	6	12,837	0.05%
2023/10/19	1	61.10	0	0.00	61.00	1	12,622	0.01%
2023/10/16	0	0.00	0.5	61.20	61.00	-0.5	13,008	0.00%
2023/10/11	0	0.00	3	61.33	61.60	-3	13,883	-0.02%
2023/10/04	9	59.93	0	0.00	59.70	9	14,204	0.06%
2023/10/03	1	60.50	0	0.00	60.50	1	14,058	0.01%
2023/10/02	1	60.70	0	0.00	60.80	1	14,187	0.01%
2023/09/28	2	60.80	0	0.00	60.70	2	14,444	0.01%
2023/09/26	18	60.71	0	0.00	60.60	18	14,355	0.13%
2023/09/25	0	0.00	5	61.10	61.30	-5	14,201	-0.04%
2023/09/22	3	61.13	0	0.00	61.00	3	14,276	0.02%
2023/09/21	12	61.41	0	0.00	61.40	12	14,252	0.08%
2023/09/20	20	62.00	0	0.00	62.10	20	14,145	0.14%
2023/09/15	0	0.00	2	62.80	62.50	-2	14,283	-0.01%
2023/09/13	2.3	62.39	0	0.00	62.40	2.3	14,265	0.02%
2023/09/12	2	62.10	0	0.00	62.10	2	14,457	0.01%
2023/09/08	2	61.60	1	61.80	61.80	1	14,636	0.01%
2023/09/07	2	61.25	0	0.00	61.20	2	14,888	0.01%
2023/09/04	2	62.30	10	62.30	62.20	-8	15,154	-0.05%
2023/09/01	9	64.77	3	64.83	64.80	6	15,252	0.04%
2023/08/31	1	64.00	0	0.00	63.60	1	15,202	0.01%
2023/08/28	0	0.00	1	63.60	64.10	-1	15,470	-0.01%
2023/08/25	0.2	63.40	0	0.00	62.80	0.2	15,792	0.00%
2023/08/24	1	63.00	0	0.00	63.30	1	15,792	0.01%
2023/08/22	13	62.72	0	0.00	62.80	13	15,989	0.08%
2023/08/21	1.4	62.77	0	0.00	63.10	1.4	16,090	0.01%
2023/08/18	1	62.40	0	0.00	62.40	1	16,100	0.01%
2023/08/17	10.3	62.50	0	0.00	62.50	10.3	16,188	0.06%
2023/08/16	6.2	62.77	10	62.70	62.50	-3.8	16,093	-0.02%
2023/08/15	10	63.20	0	0.00	63.50	10	16,282	0.06%
2023/08/14	1	63.80	1.4	63.92	63.90	-0.4	16,421	0.00%
2023/08/10	0	0.00	0.2	65.40	65.40	-0.2	16,416	0.00%
2023/08/08	0	0.00	10	65.20	65.20	-10	16,380	-0.06%
2023/08/07	0	0.00	1	65.50	65.50	-1	16,382	-0.01%
2023/08/04	1	64.70	0	0.00	64.80	1	16,316	0.01%
2023/08/02	3.3	65.16	15	65.00	65.10	-11.7	16,297	-0.07%
2023/08/01	0	0.00	2	66.30	66.50	-2	15,960	-0.01%
2023/07/28	0	0.00	7	65.20	65.40	-7	15,362	-0.05%
2023/07/27	12	64.87	5	65.30	65.50	7	15,296	0.05%
2023/07/26	0	0.00	2	64.05	64.50	-2	15,046	-0.01%
2023/07/25	0.1	63.00	0	0.00	62.90	0.1	15,020	0.00%
2023/07/24	2	62.80	0	0.00	62.60	2	15,005	0.01%
2023/07/21	1	63.00	1	62.90	63.00	0	15,021	0.00%
2023/07/20	0	0.00	15	63.66	63.50	-15	14,889	-0.10%
2023/07/19	12.3	64.80	112	64.70	64.80	-99.8	14,630	-0.68%	大賣/
2023/07/18	6	65.48	3	65.70	65.60	3	14,191	0.02%
2023/07/17	0	0.00	68	64.64	65.00	-68	13,720	-0.50%
2023/07/14	1	62.30	7	62.06	62.50	-6	13,211	-0.05%
2023/07/13	5	62.00	0	0.00	61.70	5	13,027	0.04%
2023/07/12	0.1	61.70	0	0.00	62.00	0.1	12,912	0.00%
2023/07/11	7	61.50	0	0.00	61.40	7	12,824	0.05%
2023/07/10	4	60.40	0	0.00	60.20	4	12,675	0.03%
2023/07/07	6.9	59.87	0	0.00	60.00	6.9	12,651	0.05%
2023/07/06	3	60.57	3	60.30	60.30	0	12,548	0.00%
2023/07/05	5	61.10	0	0.00	61.00	5	12,260	0.04%
2023/07/04	2	61.00	0	0.00	60.90	2	12,220	0.02%
2023/07/03	2	61.10	0	0.00	61.30	2	12,203	0.02%
2023/06/30	40	61.20	0	0.00	60.80	40	12,278	0.33%
2023/06/26	33	60.90	0	0.00	60.80	33	11,997	0.28%
2023/06/19	5.1	60.96	0	0.00	61.30	5.1	12,081	0.04%
2023/06/16	7.1	61.42	8	61.40	61.10	-0.9	12,007	-0.01%
2023/06/15	0	61.80	0	0.00	61.60	0	11,954	0.00%
2023/06/14	0	0.00	1	62.00	61.80	-1	12,219	-0.01%
2023/06/13	3	61.13	5	61.10	61.10	-2	12,343	-0.02%
2023/06/08	5.1	60.80	0.1	61.40	60.80	5.1	12,494	0.04%
2023/06/05	0	0.00	6	61.78	61.70	-6	12,299	-0.05%
2023/06/01	5	60.40	1	60.00	60.40	4	12,041	0.03%
2023/05/30	2.1	61.11	0	0.00	60.80	2.1	11,582	0.02%
2023/05/26	0	0.00	0.3	60.60	60.50	-0.3	11,608	0.00%
2023/05/25	5	60.52	0	0.00	60.40	5	11,589	0.04%
2023/05/24	1	60.70	7	61.14	61.40	-6	11,565	-0.05%
2023/05/23	0.5	61.40	3	61.30	61.40	-2.5	11,496	-0.02%
2023/05/22	1	61.70	0	0.00	61.70	1	11,417	0.01%
2023/05/19	2	61.75	22	61.61	61.60	-20	11,470	-0.17%
2023/05/18	2	60.20	3	60.70	61.10	-1	11,160	-0.01%
2023/05/16	1	59.40	0	0.00	59.80	1	10,761	0.01%
2023/05/15	1.7	59.18	0	0.00	59.40	1.7	10,721	0.02%
2023/05/12	9	59.13	3	59.10	59.00	6	10,668	0.06%
2023/05/11	45	59.50	0.6	59.50	59.50	44.4	10,614	0.42%
2023/05/09	0.4	59.30	3	59.40	59.50	-2.6	10,632	-0.02%
2023/05/08	3	59.23	23	59.40	59.40	-20	10,733	-0.19%
2023/05/04	0	0.00	5	58.90	59.10	-5	10,960	-0.05%
2023/05/02	0	0.00	1	58.60	58.80	-1	11,425	-0.01%
2023/04/28	0	0.00	11	58.92	59.00	-11	11,833	-0.09%
2023/04/27	2	57.70	0	0.00	57.70	2	11,860	0.02%
2023/04/25	1	57.60	0	0.00	57.50	1	11,854	0.01%
2023/04/18	0.1	58.50	1	58.50	58.60	-1	12,313	-0.01%
2023/04/17	5	58.50	0	0.00	58.50	5	12,462	0.04%
2023/04/14	0	0.00	26	57.71	58.60	-26	12,465	-0.21%
2023/04/13	0	0.00	1	57.40	57.40	-1	12,353	-0.01%
2023/04/12	1	57.00	0	0.00	57.30	1	12,300	0.01%
2023/04/11	0.1	56.90	0	0.00	57.10	0.1	12,297	0.00%
2023/04/06	20.3	56.50	0	0.00	56.80	20.3	12,256	0.17%
2023/03/31	7.1	56.66	0	0.00	56.50	7.1	12,223	0.06%
2023/03/21	2	55.15	0	0.00	55.30	2	13,028	0.02%
2023/03/20	6	55.00	0	0.00	55.00	6	13,252	0.05%
2023/03/17	0	0.00	1	55.80	55.50	-1	13,148	-0.01%
2023/03/16	8.1	55.27	0	0.00	55.10	8.1	13,023	0.06%
2023/03/15	1.2	56.97	1	56.90	56.50	0.2	12,799	0.00%
2023/03/14	12	56.70	0	0.00	56.70	12	12,817	0.09%
2023/03/13	5	57.60	5	57.50	57.70	0	12,695	0.00%
2023/03/10	2.1	58.40	0	0.00	58.30	2.1	12,600	0.02%
2023/03/08	12	59.52	1	60.00	60.00	11	13,017	0.08%
2023/03/06	1	59.60	6	59.85	60.00	-5	13,412	-0.04%
2023/03/01	10	59.06	0	0.00	59.00	10	13,838	0.07%
2023/02/24	1.1	59.63	0	0.00	60.00	1.1	13,752	0.01%
2023/02/22	0.3	59.70	0	0.00	59.90	0.3	13,657	0.00%
2023/02/21	0.3	60.30	1	60.30	60.20	-0.7	13,571	-0.01%
2023/02/17	0	0.00	70	60.10	60.30	-70	13,818	-0.51%
2023/02/15	0.1	59.60	0	0.00	59.50	0.1	14,446	0.00%
2023/02/14	1	59.80	0	0.00	60.10	1	14,414	0.01%
2023/02/13	0	0.00	0.2	59.50	59.50	-0.2	14,449	0.00%
2023/02/10	2	58.85	0	0.00	58.90	2	14,442	0.01%
2023/02/08	1	59.30	0.1	59.40	59.20	0.9	14,506	0.01%
2023/02/07	2	59.50	1	59.40	59.40	1	14,443	0.01%
2023/02/03	71	60.00	0	0.00	59.80	71	14,258	0.50%
2023/02/02	5	60.00	3	60.57	60.50	2	14,283	0.01%
2023/02/01	3	60.00	1	60.00	60.00	2	14,100	0.01%
2023/01/31	2	60.60	0	0.00	60.20	2	14,018	0.01%
2023/01/30	5	60.80	70	60.23	61.00	-65	13,815	-0.47%
2023/01/17	5	59.90	11	59.64	59.80	-6	13,454	-0.04%
2023/01/16	23	59.20	4	59.33	59.40	19	13,298	0.14%
2023/01/13	0	0.00	6	59.27	58.70	-6	13,228	-0.05%
2023/01/12	0	0.00	2	58.70	58.90	-2	13,367	-0.01%
2023/01/11	2.1	58.24	13	58.56	58.10	-10.9	13,519	-0.08%
2023/01/10	4	58.88	1	59.00	59.20	3	13,552	0.02%
2023/01/09	12	59.40	0	0.00	59.60	12	13,546	0.09%
2023/01/06	0	0.00	10	58.30	58.50	-10	13,433	-0.07%
2023/01/05	0	0.00	40	58.24	58.50	-40	13,640	-0.29%
2023/01/04	3	56.80	1.1	57.16	57.20	1.9	13,576	0.01%
2023/01/03	0.7	56.60	0	0.00	56.40	0.7	13,773	0.00%
2022/12/21	0	0.00	1	56.30	56.20	-1	15,258	-0.01%
2022/12/20	0.2	55.75	0	0.00	56.20	0.2	15,379	0.00%
2022/12/16	1.2	56.18	0	0.00	56.10	1.2	15,360	0.01%
2022/12/14	91	57.83	0	0.00	57.50	91	15,496	0.59%
2022/12/13	11	57.38	1	58.40	57.60	10	15,523	0.06%
2022/12/12	0.3	55.70	0	0.00	57.50	0.3	15,523	0.00%
2022/12/09	0	0.00	5	57.60	57.50	-5	15,492	-0.03%
2022/12/08	19.9	57.09	0	0.00	57.00	19.9	15,543	0.13%
2022/12/07	0.2	58.30	0	0.00	58.20	0.2	15,569	0.00%
2022/12/06	1.1	58.51	0.1	58.70	58.40	1	15,598	0.01%
2022/12/05	2	59.65	0	0.00	59.20	2	15,665	0.01%
2022/12/02	0.1	60.30	0	0.00	60.10	0.1	15,697	0.00%
2022/11/30	0	0.00	7	60.63	60.80	-7	15,651	-0.04%
2022/11/29	0	0.00	6.1	59.28	59.60	-6.1	15,187	-0.04%
2022/11/25	5	57.70	0	0.00	57.90	5	14,874	0.03%
2022/11/23	10	57.20	2	57.10	57.10	8	14,784	0.05%
2022/11/21	12	55.10	0	0.00	55.50	12	14,781	0.08%
2022/11/18	0.3	55.40	0	0.00	55.30	0.3	14,865	0.00%
2022/11/17	1	54.70	1	55.40	55.50	0	14,939	0.00%
2022/11/16	0	0.00	1	55.40	55.50	-1	15,000	-0.01%
2022/11/14	0	0.00	4	55.95	56.30	-4	14,896	-0.03%
2022/11/11	5	55.30	18.3	55.02	55.50	-13.3	14,748	-0.09%
2022/11/10	0	0.00	1	52.90	52.80	-1	14,303	-0.01%
2022/11/09	3	53.80	0	0.00	53.70	3	14,324	0.02%
2022/11/07	0	0.00	1	52.50	52.80	-1	14,314	-0.01%
2022/11/04	1.7	51.36	0	0.00	51.50	1.7	14,616	0.01%
2022/11/02	5	51.90	6	51.70	51.90	-1	14,696	-0.01%
2022/11/01	8	51.70	0.9	52.00	52.00	7.1	14,820	0.05%
2022/10/28	0.1	51.20	0	0.00	51.50	0.1	15,117	0.00%
2022/10/27	26	51.20	0	0.00	51.10	26	15,265	0.17%
2022/10/25	20	49.70	0	0.00	49.95	20	15,349	0.13%
2022/10/21	1.1	49.65	0	0.00	49.65	1.1	15,610	0.01%
2022/10/20	20.1	49.20	0	0.00	49.95	20.1	16,274	0.12%
2022/10/19	20	50.10	0	0.00	50.40	20	16,593	0.12%
2022/10/18	0	0.00	6	50.08	50.50	-6	16,666	-0.04%
2022/10/17	0	48.60	10	48.17	48.70	-10	16,711	-0.06%
2022/10/14	1	48.45	0	0.00	48.45	1	16,847	0.01%
2022/10/13	2	48.68	5	48.90	48.15	-3	17,060	-0.02%
2022/10/12	1	49.90	0	0.00	49.60	1	17,138	0.01%
2022/10/06	5.5	50.43	1	50.30	50.70	4.5	17,702	0.03%
2022/10/05	1	50.90	7	50.53	50.60	-6	17,977	-0.03%
2022/10/04	1.1	49.29	0	0.00	49.45	1.1	18,198	0.01%
2022/10/03	0.3	49.20	0	0.00	48.90	0.3	18,097	0.00%
2022/09/30	9	49.70	0	0.00	49.90	9	18,121	0.05%
2022/09/29	2	50.00	0	0.00	50.30	2	17,935	0.01%
2022/09/28	1	50.50	0	0.00	50.10	1	17,904	0.01%
2022/09/26	3	52.53	1	52.90	52.90	2	17,813	0.01%
2022/09/23	0	54.50	3	54.40	53.80	-3	17,932	-0.02%
2022/09/22	3.3	53.35	4	53.45	54.40	-0.7	18,087	0.00%
2022/09/21	6	56.67	0	0.00	56.50	6	17,955	0.03%
2022/09/20	2	56.90	0	0.00	56.90	2	17,821	0.01%
2022/09/16	1.2	56.60	0	0.00	56.50	1.2	17,869	0.01%
2022/09/15	1	56.60	0	0.00	56.80	1	17,757	0.01%
2022/09/14	3	56.60	1	56.70	56.70	2	17,795	0.01%
2022/09/13	0	57.90	3	57.77	57.70	-3	17,951	-0.02%
2022/09/12	0	0.00	1	57.20	57.30	-1	18,122	-0.01%
2022/09/08	1	56.30	0	0.00	56.50	1	18,203	0.01%
2022/09/07	3	56.47	0	0.00	56.10	3	18,272	0.02%
2022/09/05	2.8	56.51	0	0.00	56.60	2.8	18,410	0.02%
2022/09/01	30.2	56.70	0	0.00	57.10	30.2	18,831	0.16%
2022/08/30	31.1	57.72	0	0.00	57.30	31.1	18,747	0.17%
2022/08/29	1.6	57.61	0	0.00	57.60	1.6	18,924	0.01%
2022/08/26	1	58.60	0	0.00	58.50	1	18,938	0.01%
2022/08/25	3	58.33	1	59.00	58.30	2	18,981	0.01%
2022/08/23	1.1	58.23	0	0.00	58.20	1.1	20,315	0.01%
2022/08/22	0.1	59.10	0	0.00	58.80	0.1	20,608	0.00%
2022/08/18	11	59.81	5	60.00	60.00	6	21,181	0.03%
2022/08/17	0	0.00	5	60.40	60.50	-5	21,624	-0.02%
2022/08/15	0	0.00	8	60.23	60.10	-8	22,460	-0.04%
2022/08/11	7	59.70	2	59.55	59.90	5	22,914	0.02%
2022/08/10	10	58.00	0	0.00	58.20	10	23,040	0.04%
2022/08/09	1	57.90	0	0.00	57.90	1	23,536	0.00%
2022/08/08	0	0.00	4	57.95	58.10	-4	24,189	-0.02%
2022/08/05	1	56.30	3	56.73	57.00	-2	24,727	-0.01%
2022/08/04	1	56.10	0	0.00	56.00	1	25,216	0.00%
2022/08/03	15	56.03	1	56.60	56.60	14	25,415	0.06%
2022/08/02	0	0.00	1	56.90	56.60	-1	25,976	0.00%
2022/08/01	0	0.00	7	56.50	56.60	-7	26,481	-0.03%
2022/07/29	0.2	56.50	2	56.40	56.10	-1.9	27,374	-0.01%
2022/07/28	1	56.20	15.7	56.13	56.30	-14.7	27,378	-0.05%
2022/07/27	24	55.43	5	55.14	55.30	19	27,223	0.07%
2022/07/26	25	59.15	20	59.20	59.20	5	26,627	0.02%
2022/07/25	1	58.70	12	58.33	59.20	-11	26,269	-0.04%
2022/07/22	2.1	58.20	0.3	58.40	58.40	1.8	26,169	0.01%
2022/07/21	7	58.16	1	57.70	58.40	6	26,216	0.02%
2022/07/20	4	58.55	0	0.00	58.10	4	26,099	0.02%
2022/07/19	6	58.60	0	0.00	58.60	6	26,050	0.02%
2022/07/18	0	59.30	0	0.00	59.60	0	25,942	0.00%
2022/07/15	1	57.41	0	0.00	57.30	1	25,728	0.00%
2022/07/14	4	58.80	0	0.00	58.30	4	25,586	0.02%
2022/07/13	0.1	58.70	0	0.00	58.70	0.1	25,488	0.00%
2022/07/12	3	56.60	0	0.00	55.80	3	25,377	0.01%
2022/07/08	1	59.60	0	0.00	58.90	1	25,076	0.00%
2022/07/07	0.1	58.30	1	59.60	59.20	-0.9	24,927	0.00%
2022/07/06	1	58.70	1.1	58.68	58.20	-0.1	24,827	0.00%
2022/07/05	0.1	59.20	0	0.00	60.30	0.1	24,783	0.00%
2022/07/04	1	58.20	0	0.00	57.90	1	24,607	0.00%
2022/07/01	10.2	58.38	2.1	58.12	58.30	8.1	24,789	0.03%
2022/06/30	0.1	60.60	0.1	60.20	59.80	0	24,569	0.00%
2022/06/29	3	60.87	0	0.00	60.80	3	24,593	0.01%
2022/06/28	0.1	61.50	0	0.00	61.60	0.1	24,565	0.00%
2022/06/24	0	0.00	10	62.00	61.90	-10	24,659	-0.04%
2022/06/23	1	61.00	0	0.00	61.10	1	24,684	0.00%
2022/06/22	1.1	62.20	0	0.00	61.70	1.1	24,595	0.00%
2022/06/21	0	62.40	4	62.70	63.20	-4	24,682	-0.02%
2022/06/20	1	61.10	1	61.90	60.20	0	24,679	0.00%
2022/06/17	3	60.90	0	0.00	60.80	3	24,543	0.01%
2022/06/16	2	61.80	0	0.00	61.90	2	24,428	0.01%
2022/06/15	3	61.87	0	0.00	61.80	3	24,586	0.01%
2022/06/14	2	61.30	0	0.00	62.00	2	24,679	0.01%
2022/06/13	1	61.60	0.3	62.30	61.80	0.7	24,582	0.00%
2022/06/10	1	62.50	0	0.00	62.90	1	24,422	0.00%
2022/06/07	0.6	63.80	0	0.00	63.40	0.6	24,563	0.00%
2022/06/06	0	0.00	1	63.30	64.00	-1	24,544	0.00%
2022/06/02	0	0.00	1	64.00	63.70	-1	25,130	0.00%
2022/06/01	2	63.50	0	0.00	63.60	2	25,783	0.01%
2022/05/31	0	0.00	5	63.86	64.10	-5	25,952	-0.02%
2022/05/30	4	62.30	6.2	62.55	63.20	-2.2	24,693	-0.01%
2022/05/27	1	60.80	2	61.40	61.30	-1	24,505	0.00%
2022/05/26	3.1	60.00	0	0.00	59.70	3.1	24,455	0.01%
2022/05/25	6.2	59.53	7	59.20	59.50	-0.8	24,745	0.00%
2022/05/24	5	60.20	3	60.33	60.10	2	24,729	0.01%
2022/05/23	5	60.44	0	0.00	60.50	5	24,463	0.02%
2022/05/20	3	61.90	0	0.00	61.80	3	24,138	0.01%
2022/05/19	9.2	61.78	0	0.00	61.60	9.2	23,987	0.04%
2022/05/18	2	63.00	3	63.77	63.70	-1	23,626	0.00%
2022/05/17	0.1	62.00	0	0.00	61.60	0.1	23,407	0.00%
2022/05/16	0.2	62.00	0	0.00	62.40	0.2	23,070	0.00%
2022/05/13	2	62.80	2	63.80	63.50	0	22,557	0.00%
2022/05/12	4.4	64.29	10	65.00	63.30	-5.6	22,023	-0.03%
2022/05/11	5	66.14	0	0.00	66.20	5	21,432	0.02%
2022/05/10	21.2	66.49	6	66.80	67.10	15.2	21,167	0.07%
2022/05/09	5	68.74	0	0.00	67.80	5	20,607	0.02%
2022/05/06	9	71.01	10	70.65	71.30	-1	20,087	0.00%
2022/05/05	1	74.30	5	74.30	74.50	-4	19,489	-0.02%
2022/05/03	0	0.00	26	74.27	73.70	-26	19,964	-0.13%
2022/04/29	1	73.80	1	74.60	74.40	0	20,183	0.00%
2022/04/28	6	72.97	0	0.00	73.40	6	20,493	0.03%
2022/04/27	2	73.40	0	0.00	73.20	2	20,536	0.01%
2022/04/26	2	74.90	0	0.00	75.10	2	20,477	0.01%
2022/04/25	1	74.30	0	0.00	74.80	1	20,531	0.00%
2022/04/22	1	73.90	5	74.80	75.90	-4	20,641	-0.02%
2022/04/21	0	0.00	2	74.10	74.60	-2	20,967	-0.01%
2022/04/20	5	74.00	0	0.00	74.90	5	21,629	0.02%
2022/04/18	2	73.90	0	0.00	73.90	2	23,113	0.01%
2022/04/12	1	75.60	0	0.00	75.80	1	23,389	0.00%
2022/04/11	10	75.61	1	76.20	76.50	9	23,312	0.04%
2022/04/08	2	76.00	0.5	76.30	76.30	1.5	23,313	0.01%
2022/04/07	3	77.10	13	76.78	76.00	-10	23,325	-0.04%
2022/04/06	1	77.10	4	77.10	77.50	-3	23,191	-0.01%
2022/04/01	3	76.80	4	76.90	77.10	-1	23,165	0.00%
2022/03/31	0	0.00	11	76.68	76.50	-11	22,973	-0.05%
2022/03/30	0	0.00	1	75.90	76.10	-1	22,906	0.00%
2022/03/29	4	75.48	0	0.00	75.20	4	22,733	0.02%
2022/03/24	6	74.97	1	75.50	75.50	5	22,799	0.02%
2022/03/23	2	75.70	7	75.80	75.90	-5	24,044	-0.02%
2022/03/21	1	74.00	0	0.00	74.30	1	23,744	0.00%
2022/03/17	6	74.33	3	74.70	74.80	3	23,610	0.01%
2022/03/16	0	0.00	1	72.80	73.10	-1	23,482	0.00%
2022/03/15	2	72.50	0	0.00	72.70	2	23,502	0.01%
2022/03/14	42	73.30	1	72.80	72.70	41	23,667	0.17%
2022/03/11	0	0.00	1	73.20	72.70	-1	23,716	0.00%
2022/03/10	0.1	73.80	2	73.20	73.80	-1.9	23,731	-0.01%
2022/03/09	7	71.60	1	72.30	71.70	6	23,650	0.03%
2022/03/08	10.2	70.42	0	0.00	70.60	10.2	23,509	0.04%
2022/03/07	7.1	71.75	1	71.60	71.70	6.1	22,942	0.03%
2022/03/04	1.2	74.65	0	0.00	74.40	1.2	22,811	0.01%
2022/03/03	1	75.50	5	75.60	75.60	-4	22,695	-0.02%
2022/03/02	13	75.45	0	0.00	75.60	13	23,078	0.06%
2022/03/01	2	75.60	6	75.70	76.20	-4	22,997	-0.02%
2022/02/25	4	74.98	0	0.00	75.10	4	22,848	0.02%
2022/02/24	8	75.75	12	75.94	75.90	-4	22,426	-0.02%
2022/02/23	20	76.40	0	0.00	76.50	20	22,153	0.09%
2022/02/22	12	76.43	7	76.10	76.50	5	22,435	0.02%
2022/02/18	6	77.80	0	0.00	77.80	6	23,102	0.03%
2022/02/17	0	0.00	1.7	78.38	78.20	-1.7	23,247	-0.01%
2022/02/16	0	0.00	10	77.43	77.80	-10	23,189	-0.04%
2022/02/15	1	77.10	2	77.25	76.60	-1	23,115	0.00%
2022/02/14	2.2	76.14	0	0.00	76.10	2.2	23,054	0.01%
2022/02/11	0	0.00	1	77.30	77.30	-1	23,073	0.00%
2022/02/09	1	76.50	3	76.90	77.10	-2	23,163	-0.01%
2022/02/08	2	77.30	0	0.00	76.80	2	23,129	0.01%
2022/02/07	2.1	75.96	1	76.70	77.10	1.1	23,051	0.00%
2022/01/26	22	75.24	20	75.70	75.60	2	22,821	0.01%
2022/01/25	10.5	75.30	1	75.50	75.50	9.5	23,018	0.04%
2022/01/24	4	75.65	1	75.90	76.50	3	22,773	0.01%
2022/01/21	2	76.90	0	0.00	76.70	2	23,084	0.01%
2022/01/20	5	77.92	4	78.20	78.30	1	22,715	0.00%
2022/01/19	6	78.97	17	78.84	78.80	-11	22,644	-0.05%
2022/01/18	0	0.00	2	79.40	79.40	-2	22,617	-0.01%
2022/01/17	3	79.27	0	0.00	78.90	3	22,492	0.01%
2022/01/14	58	81.14	52	80.40	80.40	6	22,259	0.03%
2022/01/13	4	81.00	7.3	80.89	81.60	-3.3	21,985	-0.02%
2022/01/12	3	79.90	4.4	79.90	80.00	-1.4	21,365	-0.01%
2022/01/11	8	76.91	22.3	79.33	79.90	-14.3	20,931	-0.07%
2022/01/10	5	76.10	7.5	76.11	76.40	-2.5	19,839	-0.01%
2022/01/07	2	75.80	0	0.00	75.70	2	19,874	0.01%
2022/01/06	1	75.30	0	0.00	75.90	1	19,670	0.01%
2022/01/04	0	0.00	5	75.30	75.30	-5	19,658	-0.03%
2021/12/30	1.4	76.37	2	76.50	76.30	-0.6	19,745	0.00%
2021/12/29	0	0.00	3	76.53	76.60	-3	19,899	-0.02%
2021/12/27	0	0.00	1.4	75.42	75.20	-1.4	20,035	-0.01%
2021/12/23	1.2	74.55	1	74.90	74.80	0.2	20,499	0.00%
2021/12/22	1	74.60	10	74.50	74.40	-9	20,660	-0.04%
2021/12/21	1	75.10	3	74.30	74.80	-2	20,663	-0.01%
2021/12/20	3	74.40	2	74.15	74.10	1	20,665	0.00%
2021/12/17	10	74.80	0	0.00	74.30	10	20,632	0.05%
2021/12/14	6.3	74.97	0	0.00	74.90	6.3	20,293	0.03%
2021/12/13	6	76.00	3	76.50	75.70	3	20,323	0.01%
2021/12/09	1.2	75.55	0	0.00	76.00	1.2	20,596	0.01%
2021/12/08	2	75.30	2	76.00	76.00	0	21,110	0.00%
2021/12/07	1	75.30	2	74.85	75.30	-1	20,922	0.00%
2021/12/06	5	73.56	0.2	74.10	74.10	4.8	20,895	0.02%
2021/12/03	3	73.93	1	74.10	73.90	2	21,114	0.01%
2021/12/02	3	73.80	0	0.00	73.70	3	21,136	0.01%
2021/11/30	6.6	73.54	10	73.10	73.10	-3.4	22,098	-0.02%
2021/11/29	1	73.50	0	0.00	73.50	1	21,815	0.00%
2021/11/26	8	74.48	1	74.60	74.20	7	21,766	0.03%
2021/11/25	3	74.33	0	0.00	74.30	3	21,798	0.01%
2021/11/24	5	74.64	0	0.00	74.40	5	22,013	0.02%
2021/11/23	3	74.57	0	0.00	74.30	3	22,200	0.01%
2021/11/22	2.3	74.43	0	0.00	74.40	2.3	22,115	0.01%
2021/11/19	2.9	75.13	0	0.00	74.80	2.9	22,104	0.01%
2021/11/18	1.3	75.94	2	76.20	76.40	-0.7	22,093	0.00%
2021/11/17	10	75.50	8	74.86	76.10	2	22,097	0.01%
2021/11/16	1.1	74.00	0.2	73.70	74.00	0.9	21,727	0.00%
2021/11/15	4	74.30	4	74.25	74.00	0	21,793	0.00%
2021/11/12	2	73.30	0	0.00	73.30	2	21,758	0.01%
2021/11/11	4	72.98	0	0.00	73.00	4	21,928	0.02%
2021/11/08	5.4	73.51	3	73.40	73.60	2.4	22,005	0.01%
2021/11/05	1	72.50	0	0.00	72.50	1	22,472	0.00%
2021/11/04	2	72.65	0	0.00	72.50	2	22,426	0.01%
2021/11/03	8	72.63	0.3	72.70	72.70	7.7	22,518	0.03%
2021/11/02	6.2	72.67	4	73.15	72.60	2.2	22,465	0.01%
2021/11/01	11.2	73.52	8.1	73.37	73.10	3.1	22,134	0.01%
2021/10/29	1.1	73.51	6	73.50	73.60	-4.9	21,917	-0.02%
2021/10/28	2	74.50	0	0.00	74.50	2	21,354	0.01%
2021/10/27	6	74.45	0	0.00	75.00	6	21,533	0.03%
2021/10/26	0	0.00	1	75.40	75.50	-1	21,825	0.00%
2021/10/22	91.1	74.00	0	0.00	74.10	91.1	22,412	0.41%
2021/10/21	2	74.40	5	74.40	74.80	-3	22,994	-0.01%
2021/10/20	5.1	74.38	0	0.00	74.30	5.1	23,928	0.02%
2021/10/19	1	75.30	0	0.00	74.80	1	24,513	0.00%
2021/10/18	3	75.57	1	75.10	75.10	2	25,018	0.01%
2021/10/14	0	0.00	1	75.00	74.40	-1	25,773	0.00%
2021/10/13	1	74.30	0	0.00	74.50	1	26,599	0.00%
2021/10/08	7	75.54	5	75.30	75.30	2	27,716	0.01%
2021/10/06	0	0.00	6	74.10	74.70	-6	28,474	-0.02%
2021/10/05	0	0.00	11	72.99	73.80	-11	29,237	-0.04%
2021/10/01	8.1	75.05	2	75.10	75.40	6.1	29,267	0.02%
2021/09/30	2	76.70	2	77.00	76.70	0	28,911	0.00%
2021/09/29	1	76.60	0	0.00	76.70	1	28,935	0.00%
2021/09/28	1	77.30	0	0.00	77.50	1	28,835	0.00%
2021/09/24	5	77.50	1.3	77.58	77.50	3.7	28,910	0.01%
2021/09/23	2	77.30	0	0.00	77.40	2	29,021	0.01%
2021/09/22	3	76.83	2	76.60	77.10	1	29,044	0.00%
2021/09/17	14	79.69	6	79.93	78.80	8	28,590	0.03%
2021/09/16	1	80.60	0	0.00	80.70	1	28,189	0.00%
2021/09/15	0	0.00	2	80.40	81.40	-2	28,051	-0.01%
2021/09/14	5	81.28	2	81.30	80.80	3	27,943	0.01%
2021/09/13	11	79.25	12	81.22	81.40	-1	27,843	0.00%
2021/09/08	7.3	76.98	1	77.30	77.40	6.3	27,917	0.02%
2021/09/07	5.3	77.74	1	78.20	78.10	4.3	27,716	0.02%
2021/09/06	6	78.00	38	77.73	77.20	-32	27,656	-0.12%
2021/09/03	20	84.82	5	83.80	84.80	15	27,059	0.06%
2021/09/02	17	83.08	0	0.00	82.70	17	26,702	0.06%
2021/09/01	9	84.59	0	0.00	84.20	9	26,371	0.03%
2021/08/31	5	83.96	6	83.97	85.00	-1	26,181	0.00%
2021/08/30	6	84.42	10	83.10	84.80	-4	25,889	-0.02%
2021/08/27	1	82.60	37	82.59	83.50	-36	25,694	-0.14%
2021/08/26	1	80.30	1	80.60	81.30	0	25,664	0.00%
2021/08/25	4	80.33	1.1	80.49	80.80	2.9	25,798	0.01%
2021/08/24	6	79.60	0	0.00	80.40	6	25,725	0.02%
2021/08/23	0	0.00	3	78.60	79.00	-3	25,584	-0.01%
2021/08/20	2	75.70	57	77.01	76.50	-55	25,472	-0.22%
2021/08/19	2	77.20	0	0.00	77.00	2	26,040	0.01%
2021/08/17	0	0.00	8	77.45	78.20	-8	26,016	-0.03%
2021/08/16	4	76.48	0	0.00	76.50	4	25,957	0.02%
2021/08/13	7	78.01	3	78.20	78.10	4	26,571	0.02%
2021/08/12	0	0.00	2	78.55	78.80	-2	26,794	-0.01%
2021/08/11	3	79.17	3	78.90	79.20	0	27,129	0.00%
2021/08/10	0	0.00	50	76.24	76.00	-50	27,455	-0.18%
2021/08/06	0	0.00	7	76.30	76.00	-7	28,733	-0.02%
2021/08/05	1	76.00	0	0.00	76.30	1	29,698	0.00%
2021/08/03	2	76.00	0	0.00	76.40	2	33,264	0.01%
2021/08/02	2	74.80	3	75.30	76.50	-1	34,382	0.00%
2021/07/30	3	74.67	5	75.00	75.00	-2	34,549	-0.01%
2021/07/29	3	75.60	0	0.00	75.80	3	34,671	0.01%
2021/07/28	3	74.80	4	75.00	75.60	-1	35,189	0.00%
2021/07/27	6	76.73	9	75.80	76.40	-3	35,754	-0.01%
2021/07/26	17	81.05	111	79.80	78.50	-94	36,651	-0.26%	大賣/
2021/07/23	7	84.04	24	84.54	85.00	-17	35,783	-0.05%
2021/07/22	3	83.90	12	83.37	84.10	-9	35,413	-0.03%
2021/07/21	12	81.62	3	81.90	81.80	9	35,067	0.03%
2021/07/20	3	81.67	5	82.30	81.50	-2	35,157	-0.01%
2021/07/19	8	83.05	0	0.00	83.00	8	34,832	0.02%
2021/07/16	5	82.12	29	81.54	82.90	-24	34,503	-0.07%
2021/07/15	12	79.68	3	79.10	79.50	9	33,951	0.03%
2021/07/14	22	77.00	7	77.57	78.10	15	33,901	0.04%
2021/07/13	35	77.06	1	76.20	76.20	34	33,916	0.10%
2021/07/12	9	76.52	1	78.70	76.10	8	33,786	0.02%
2021/07/09	22	74.02	0	0.00	74.20	22	33,694	0.07%
2021/07/08	4	74.50	2	74.50	74.80	2	33,692	0.01%
2021/07/07	0	0.00	1	74.00	74.00	-1	33,896	0.00%
2021/07/06	0	0.00	1	73.90	73.70	-1	34,220	0.00%
2021/07/05	3	73.40	0	0.00	73.90	3	34,315	0.01%
2021/07/02	0	0.00	37	73.36	72.90	-37	34,431	-0.11%
2021/07/01	13	73.72	2	73.40	73.40	11	34,570	0.03%
2021/06/30	3	73.70	3	73.73	73.90	0	34,764	0.00%
2021/06/29	2	72.50	0	0.00	72.60	2	35,045	0.01%
2021/06/28	0	0.00	7	72.96	73.20	-7	35,424	-0.02%
2021/06/25	40	73.10	6	73.30	72.90	34	35,800	0.09%
2021/06/22	7	70.87	1	70.70	70.70	6	36,335	0.02%
2021/06/21	4	69.98	15	69.97	70.00	-11	36,352	-0.03%
2021/06/18	13	71.59	10	71.60	71.30	3	36,089	0.01%
2021/06/17	5	72.10	10	72.20	72.30	-5	35,879	-0.01%
2021/06/15	9	73.10	3	73.00	73.00	6	36,476	0.02%
2021/06/11	5	73.90	2	73.80	73.80	3	36,693	0.01%
2021/06/10	0	0.00	6	73.53	73.80	-6	36,729	-0.02%
2021/06/09	10	73.10	1	73.20	72.90	9	37,125	0.02%
2021/06/08	5	73.70	13	73.33	73.70	-8	37,549	-0.02%
2021/06/07	0	0.00	4	73.20	73.20	-4	38,854	-0.01%
2021/06/04	5	72.60	1	72.80	72.90	4	39,203	0.01%
2021/06/03	6	73.65	7	74.93	73.60	-1	39,914	0.00%
2021/06/02	1	73.40	1.8	73.95	74.50	-0.8	40,087	0.00%
2021/06/01	0	0.00	9	72.50	73.00	-9	39,920	-0.02%
2021/05/31	5	72.30	20.8	72.15	72.30	-15.8	40,115	-0.04%
2021/05/28	13	71.84	3	72.00	72.00	10	40,194	0.02%
2021/05/27	1	70.70	10	70.50	71.60	-9	40,267	-0.02%
2021/05/26	1	71.20	0	0.00	71.60	1	40,456	0.00%
2021/05/25	14	71.90	43	71.98	71.90	-29	41,177	-0.07%
2021/05/24	3	71.80	7	71.74	72.00	-4	41,309	-0.01%
2021/05/21	32	72.06	13	72.34	72.00	19	41,400	0.05%
2021/05/20	0	0.00	13	69.95	70.20	-13	40,820	-0.03%
2021/05/19	4	70.95	10	70.83	70.60	-6	40,702	-0.01%
2021/05/18	22	70.47	6.1	70.52	71.40	15.9	40,660	0.04%
2021/05/17	24	66.55	7	66.27	65.60	17	40,601	0.04%
2021/05/14	3	69.40	23	69.63	69.60	-20	39,774	-0.05%
2021/05/13	306	69.88	39.1	70.06	68.60	266.9	39,246	0.68%	大買/鉅額交易
2021/05/12	58	69.79	320	68.43	70.00	-262	38,421	-0.68%	大賣/鉅額交易
2021/05/11	90	77.02	13	74.36	74.80	77	36,694	0.21%
2021/05/10	10	75.02	85	75.46	76.60	-75	35,260	-0.21%
2021/05/07	42	70.41	31	70.51	70.80	11	34,384	0.03%
2021/05/06	21	70.08	49	70.32	69.60	-28	34,193	-0.08%
2021/05/05	48	69.61	14	69.04	69.50	34	33,736	0.10%
2021/05/04	26	69.03	2	69.60	67.40	24	33,156	0.07%
2021/05/03	31	70.24	10	70.18	68.80	21	32,463	0.06%
2021/04/29	5	64.30	10.2	64.70	64.20	-5.2	31,048	-0.02%
2021/04/27	0	0.00	5	64.30	64.90	-5	30,724	-0.02%
2021/04/26	14	63.38	12	63.96	64.10	2	30,536	0.01%
2021/04/23	6	61.30	8	61.30	61.30	-2	30,234	-0.01%
2021/04/22	2	61.30	6	61.35	61.10	-4	30,326	-0.01%
2021/04/21	2	61.00	6	61.52	61.40	-4	30,017	-0.01%
2021/04/20	1	62.40	13	61.88	61.80	-12	30,043	-0.04%
2021/04/19	6	60.72	13	61.24	61.80	-7	30,178	-0.02%
2021/04/16	2	59.50	5	59.50	60.00	-3	30,110	-0.01%
2021/04/15	6	58.72	25	59.15	60.00	-19	30,284	-0.06%
2021/04/14	30.5	57.69	11	56.99	57.10	19.5	29,598	0.07%
2021/04/13	12	58.08	7.2	57.81	57.80	4.8	29,559	0.02%
2021/04/12	3	57.60	3	58.00	58.00	0	29,197	0.00%
2021/04/09	0	0.00	0.1	56.40	56.40	-0.1	28,971	0.00%
2021/04/08	2	56.95	11	57.26	56.90	-9	28,985	-0.03%
2021/04/07	2	57.00	0	0.00	57.50	2	29,180	0.01%
2021/04/06	0	0.00	11	57.85	57.30	-11	28,913	-0.04%
2021/04/01	9	57.64	7	57.71	57.80	2	28,624	0.01%
2021/03/31	5	57.60	7	56.96	56.80	-2	28,086	-0.01%
2021/03/30	1	56.20	2	56.70	56.80	-1	27,757	0.00%
2021/03/29	5	55.70	7.1	55.90	55.90	-2.1	27,361	-0.01%
2021/03/26	7	55.61	6	55.60	55.50	1	27,328	0.00%
2021/03/25	10	54.90	61	55.28	55.30	-51	27,357	-0.19%
2021/03/24	2	54.80	80	54.34	54.40	-78	27,212	-0.29%
2021/03/23	11	54.72	5	54.50	54.50	6	27,030	0.02%
2021/03/22	82	53.89	0	0.00	53.90	82	26,920	0.30%
2021/03/19	3	53.50	1	53.40	53.70	2	27,234	0.01%
2021/03/18	6	54.35	0	0.00	54.40	6	26,995	0.02%
2021/03/17	5	54.70	2	55.00	54.50	3	27,457	0.01%
2021/03/16	0	0.00	11	55.41	55.40	-11	27,420	-0.04%
2021/03/15	0	0.00	1	55.60	55.50	-1	27,388	0.00%
2021/03/12	16	54.78	11	54.89	54.90	5	27,099	0.02%
2021/03/11	45	55.51	19	55.77	55.40	26	26,922	0.10%
2021/03/10	6	53.60	11	53.47	54.00	-5	25,773	-0.02%
2021/03/09	13	53.72	8	53.48	53.70	5	25,454	0.02%
2021/03/08	26	52.38	4	52.10	52.10	22	24,877	0.09%
2021/03/05	0	0.00	1	50.60	50.80	-1	24,534	0.00%
2021/03/04	1	50.80	1	50.90	50.60	0	25,238	0.00%
2021/03/03	5	50.50	17	50.92	51.00	-12	25,089	-0.05%
2021/03/02	5	50.66	16	50.46	50.10	-11	24,982	-0.04%
2021/02/26	31	50.33	1	50.50	49.90	30	24,694	0.12%
2021/02/25	2	51.45	10	51.31	51.70	-8	23,847	-0.03%
2021/02/24	10	50.00	11	50.05	50.00	-1	23,128	0.00%
2021/02/23	20	49.75	11	49.66	49.75	9	22,937	0.04%
2021/02/22	7	49.30	0	0.00	48.95	7	22,702	0.03%
2021/02/19	2	49.12	2	49.15	49.10	0	22,644	0.00%
2021/02/18	2.1	49.60	12	49.86	49.20	-10	22,724	-0.04%
2021/02/17	7	48.79	30	48.47	48.90	-23	22,516	-0.10%
2021/02/05	1	47.00	6	46.94	46.90	-5	21,815	-0.02%
2021/02/04	4	46.96	0	0.00	47.10	4	22,053	0.02%
2021/02/03	8	47.23	5	47.45	47.60	3	22,835	0.01%
2021/02/02	0.1	46.90	14	47.14	47.25	-13.9	22,979	-0.06%
2021/02/01	6.1	45.85	6	45.95	45.95	0.1	22,665	0.00%
2021/01/29	1.2	46.14	0	0.00	45.55	1.2	22,644	0.01%
2021/01/28	11	46.30	0	0.00	46.20	11	22,410	0.05%
2021/01/27	0	0.00	1	47.00	46.80	-1	22,191	0.00%
2021/01/26	6	46.89	0	0.00	46.50	6	22,119	0.03%
2021/01/25	5	47.60	18	47.44	47.40	-13	21,928	-0.06%
2021/01/21	0	0.00	1	46.30	46.20	-1	21,634	0.00%
2021/01/20	8	46.63	0	0.00	46.20	8	21,583	0.04%
2021/01/19	0	0.00	6	47.38	47.25	-6	21,378	-0.03%
2021/01/18	5	46.93	5	46.60	46.95	0	21,305	0.00%
2021/01/15	55	47.84	11	48.45	47.60	44	21,046	0.21%
2021/01/14	2	48.30	0	0.00	48.45	2	20,910	0.01%
2021/01/13	0	0.00	8	48.19	48.30	-8	20,703	-0.04%
2021/01/12	18	47.80	17	47.99	47.75	1	20,349	0.00%
2021/01/11	73	47.83	8	47.96	47.40	65	19,832	0.33%
2021/01/08	34	47.26	18	47.33	47.45	16	19,420	0.08%
2021/01/07	2	46.20	8	46.33	46.20	-6	18,928	-0.03%
2021/01/06	7	45.81	1	46.25	45.60	6	18,827	0.03%
2021/01/05	26	45.99	17	46.21	46.35	9	18,643	0.05%
2021/01/04	15	46.21	1	46.40	46.25	14	18,599	0.08%
2020/12/31	8	46.49	9	46.58	46.75	-1	18,506	-0.01%
2020/12/30	16	46.90	12	46.66	46.90	4	18,315	0.02%
2020/12/25	3	45.60	0	0.00	45.50	3	18,122	0.02%
2020/12/24	5.9	45.44	3	45.28	45.55	2.9	18,141	0.02%
2020/12/23	0	0.00	2	44.58	44.80	-2	17,948	-0.01%
2020/12/22	3	45.32	0	0.00	44.90	3	17,960	0.02%
2020/12/21	11	45.37	5	45.40	45.50	6	18,211	0.03%
2020/12/18	0	0.00	57	46.04	46.00	-57	18,064	-0.32%
2020/12/17	12	46.25	10.1	46.30	46.20	1.9	17,979	0.01%
2020/12/16	45	46.25	4	46.38	46.35	41	18,050	0.23%
2020/12/15	13	46.27	0	0.00	45.85	13	18,040	0.07%
2020/12/14	1	47.05	7	47.31	47.30	-6	17,640	-0.03%
2020/12/11	29	47.39	35	47.03	47.20	-6	17,326	-0.03%
2020/12/10	0	0.00	14	45.65	45.65	-14	16,697	-0.08%
2020/12/09	2	45.00	1	45.10	45.10	1	16,532	0.01%
2020/12/08	3	45.20	5	45.12	45.40	-2	16,584	-0.01%
2020/12/07	0	0.00	14	45.41	45.60	-14	16,494	-0.08%
2020/12/04	0	0.00	7	44.76	45.15	-7	16,320	-0.04%
2020/12/01	0	0.00	27	44.70	44.80	-27	15,675	-0.17%
2020/11/30	7	44.46	0	0.00	44.30	7	15,570	0.04%
2020/11/27	3	45.42	0	0.00	45.65	3	14,834	0.02%
2020/11/26	8	45.50	0	0.00	45.60	8	14,746	0.05%
2020/11/24	1	45.60	0	0.00	44.95	1	14,637	0.01%
2020/11/23	0	0.00	57	45.40	45.50	-57	14,581	-0.39%
2020/11/20	1	44.50	1	44.55	44.90	0	14,590	0.00%
2020/11/19	5	45.45	1	45.30	45.25	4	14,975	0.03%
2020/11/18	5	45.40	7	45.49	45.50	-2	14,881	-0.01%
2020/11/17	4	45.71	2	45.25	45.55	2	14,877	0.01%
2020/11/16	0	0.00	4	45.71	45.55	-4	14,813	-0.03%
2020/11/13	27	45.40	2	45.30	45.30	25	14,784	0.17%
2020/11/12	15	44.99	22	44.95	45.20	-7	14,647	-0.05%
2020/11/11	39.2	44.92	14	45.06	45.55	25.2	14,376	0.18%
2020/11/10	25	43.45	3	43.48	43.60	22	13,554	0.16%
2020/11/09	1	42.80	2	42.75	42.70	-1	13,328	-0.01%
2020/11/06	0	0.00	2	41.90	41.95	-2	13,253	-0.02%
2020/11/05	2	41.80	0	0.00	41.65	2	13,504	0.01%
2020/10/30	1	40.70	5	40.70	40.70	-4	13,672	-0.03%
2020/10/29	5	40.80	0	0.00	40.75	5	13,549	0.04%
2020/10/28	0	0.00	5	41.35	41.35	-5	13,517	-0.04%
2020/10/27	2	41.40	0	0.00	41.30	2	13,626	0.01%
2020/10/21	0	0.00	5	41.50	41.40	-5	13,621	-0.04%
2020/10/20	1	41.30	0	0.00	41.40	1	13,680	0.01%
2020/10/19	5	41.60	0	0.00	41.45	5	13,652	0.04%
2020/10/14	25	41.73	0	0.00	41.80	25	13,725	0.18%
2020/10/13	0	0.00	5	41.60	41.45	-5	13,582	-0.04%
2020/10/05	5	41.50	0	0.00	41.20	5	13,460	0.04%
2020/09/29	0	0.00	1	41.50	41.65	-1	13,566	-0.01%
2020/09/28	2	41.10	5	41.00	41.30	-3	13,654	-0.02%
2020/09/25	0	0.00	9	40.86	40.80	-9	13,727	-0.07%
2020/09/24	5	40.62	0	0.00	40.60	5	13,700	0.04%
2020/09/22	10	42.00	0	0.00	41.90	10	13,140	0.08%
2020/09/17	6	43.28	0	0.00	43.25	6	13,119	0.05%
2020/09/16	0	0.00	7	43.68	43.75	-7	13,096	-0.05%
2020/09/15	45	43.68	0	0.00	43.75	45	13,018	0.35%
2020/09/14	0	0.00	2	43.70	43.65	-2	13,087	-0.02%
2020/09/11	1	43.35	2	43.35	43.45	-1	13,010	-0.01%
2020/09/10	0	0.00	6	42.77	43.05	-6	12,965	-0.05%
2020/09/09	1	41.90	0	0.00	42.25	1	12,854	0.01%
2020/09/04	5	42.40	0	0.00	42.45	5	13,169	0.04%
2020/09/03	0	0.00	10	42.80	42.75	-10	13,311	-0.08%
2020/09/02	5	42.10	0	0.00	42.20	5	13,346	0.04%
2020/09/01	0	0.00	10	42.60	42.80	-10	13,346	-0.07%
2020/08/31	0	0.00	6	43.35	42.80	-6	13,272	-0.05%
2020/08/28	15	43.30	6	43.48	43.30	9	13,213	0.07%
2020/08/27	0	0.00	10	42.95	43.10	-10	13,266	-0.08%
2020/08/26	2	43.20	1	43.20	43.40	1	13,235	0.01%
2020/08/25	4	43.55	40	42.20	43.40	-36	13,156	-0.27%
2020/08/24	5	41.65	5	41.70	41.70	0	12,833	0.00%
2020/08/21	8	41.58	5	41.80	41.80	3	12,897	0.02%
2020/08/20	5	41.95	0	0.00	41.40	5	12,766	0.04%
2020/08/19	0	0.00	5	43.20	42.75	-5	12,709	-0.04%
2020/08/18	0	0.00	3	42.40	42.55	-3	12,493	-0.02%
2020/08/17	0	0.00	3	42.32	42.50	-3	12,560	-0.02%
2020/08/14	5	41.65	5	41.85	41.85	0	12,580	0.00%
2020/08/11	48	41.94	8	41.92	41.75	40	12,660	0.32%
2020/08/10	0	0.00	5	41.70	41.75	-5	12,546	-0.04%
2020/08/07	15	41.37	10	41.15	41.15	5	12,544	0.04%
2020/08/06	5	41.40	5	41.55	41.55	0	12,531	0.00%
2020/08/05	8	41.30	13	41.40	41.40	-5	12,568	-0.04%
2020/08/04	5	41.40	0	0.00	41.30	5	12,604	0.04%
2020/08/03	6	41.29	10	41.28	41.25	-4	12,627	-0.03%
2020/07/31	10	41.73	5	41.75	41.75	5	12,603	0.04%
2020/07/30	5	42.00	0	0.00	42.20	5	12,463	0.04%
2020/07/29	1	42.20	0	0.00	41.80	1	12,418	0.01%
2020/07/24	1	42.05	0	0.00	42.00	1	12,880	0.01%
2020/07/22	0	0.00	5	43.00	43.10	-5	12,889	-0.04%
2020/07/21	1	42.55	0	0.00	42.50	1	12,846	0.01%
2020/07/15	5	42.90	2	42.80	42.80	3	13,046	0.02%
2020/07/13	0	0.00	5	43.00	43.00	-5	13,365	-0.04%
2020/07/10	5	42.55	0	0.00	42.40	5	13,490	0.04%
2020/07/08	0	0.00	13	43.15	43.10	-13	13,617	-0.10%
2020/07/06	0	0.00	3	43.13	43.30	-3	13,742	-0.02%
2020/07/03	0	0.00	5	42.63	42.80	-5	13,867	-0.04%
2020/07/01	0	0.00	18	42.21	42.30	-18	14,311	-0.13%
2020/06/30	18	43.89	0	0.00	43.90	18	14,307	0.13%
2020/06/24	4	44.15	0	0.00	44.15	4	14,247	0.03%
2020/06/23	1	44.00	3	43.70	44.00	-2	14,476	-0.01%
2020/06/19	56	43.80	0	0.00	43.60	56	14,773	0.38%
2020/06/16	0	0.00	11	44.12	44.10	-11	15,493	-0.07%
2020/06/12	5	43.05	4	43.13	43.25	1	16,407	0.01%
2020/06/11	4	43.56	4	44.85	43.60	0	16,848	0.00%
2020/06/10	0	0.00	4	44.53	44.60	-4	17,044	-0.02%
2020/06/09	2	44.00	0	0.00	44.00	2	17,833	0.01%
2020/06/08	0	0.00	4	43.95	43.85	-4	18,181	-0.02%
2020/06/03	0	0.00	1	43.50	43.55	-1	18,973	-0.01%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	10	42.65	42.50	-10	18,967	-0.05%
2020/05/29	1	41.75	0	0.00	42.40	1	18,961	0.01%
2020/05/28	5	42.50	0	0.00	42.05	5	18,742	0.03%
2020/05/27	0	0.00	5	42.60	42.65	-5	18,852	-0.03%
2020/05/26	0	0.00	3	42.70	42.45	-3	18,940	-0.02%
2020/05/22	1	41.80	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	0.1	42.60	42.70	-0.1	18,910	0.00%
2020/05/20	5	42.30	3	42.25	42.25	2	18,801	0.01%
2020/05/19	0	0.00	5	41.80	42.00	-5	18,690	-0.03%
2020/05/18	5	41.20	2	41.15	41.20	3	18,448	0.02%
2020/05/15	0	0.00	4	41.13	41.15	-4	18,430	-0.02%
2020/05/14	6	40.63	0	0.00	40.55	6	18,263	0.03%
2020/05/13	4	40.83	0	0.00	40.95	4	18,156	0.02%
2020/05/11	3	41.20	5	41.40	41.20	-2	18,225	-0.01%
2020/05/08	0	0.00	1	41.00	40.65	-1	18,241	-0.01%
2020/05/07	2	40.50	0	0.00	40.50	2	18,279	0.01%
2020/05/05	3	40.80	0	0.00	40.65	3	18,380	0.02%
2020/05/04	2	40.73	3	40.75	40.75	-1	18,411	-0.01%
2020/04/30	3	42.00	0	0.00	42.30	3	18,225	0.02%
2020/04/29	0	0.00	2	41.25	41.05	-2	18,188	-0.01%
2020/04/28	3	40.25	1	40.20	40.30	2	18,182	0.01%
2020/04/27	0	0.00	4	40.03	40.10	-4	18,723	-0.02%
2020/04/24	1	39.20	0	0.00	39.20	1	18,683	0.01%
2020/04/23	3	39.80	0	0.00	39.60	3	18,723	0.02%
2020/04/22	2	38.55	1	39.35	39.45	1	18,721	0.01%
2020/04/21	7	39.69	2	39.25	39.00	5	18,670	0.03%
2020/04/20	3	40.13	0	0.00	40.10	3	18,566	0.02%
2020/04/17	0	0.00	13	40.68	40.60	-13	18,610	-0.07%
2020/04/15	0	0.00	2	40.70	41.05	-2	18,295	-0.01%
2020/04/14	0	0.00	3	40.65	40.65	-3	18,190	-0.02%
2020/04/10	0	0.00	2	39.03	39.20	-2	17,881	-0.01%
2020/04/09	8	38.09	0	0.00	38.20	8	17,767	0.05%
2020/04/08	3	37.93	1	38.00	37.95	2	17,642	0.01%
2020/04/07	9	37.44	0	0.00	37.25	9	17,403	0.05%
2020/04/06	1	36.95	0	0.00	37.30	1	17,181	0.01%
2020/04/01	3	37.50	10	37.30	37.40	-7	16,908	-0.04%
2020/03/27	0	0.00	1	37.95	38.30	-1	16,359	-0.01%
2020/03/26	0	0.00	3	37.40	37.30	-3	16,114	-0.02%
2020/03/25	2	36.90	10	37.20	37.10	-8	16,112	-0.05%
2020/03/24	4	36.50	9	36.33	36.25	-5	15,922	-0.03%
2020/03/23	3	35.54	2	36.00	36.00	1	15,817	0.01%
2020/03/20	2	35.65	4	36.70	37.50	-2	15,842	-0.01%
2020/03/19	4	35.28	1	35.50	34.85	3	15,428	0.02%
2020/03/18	1	37.05	0	0.00	36.85	1	15,332	0.01%
2020/03/17	12	37.33	4	37.49	37.35	8	15,127	0.05%
2020/03/16	6	38.92	2	38.55	38.05	4	14,810	0.03%
2020/03/13	9	38.19	0	0.00	39.65	9	14,425	0.06%
2020/03/12	12	40.90	0	0.00	40.50	12	13,472	0.09%
2020/03/11	4	42.50	13	42.40	42.15	-9	13,056	-0.07%
2020/03/10	22	42.49	12	42.31	42.35	10	13,022	0.08%
2020/03/09	25	42.78	0	0.00	42.35	25	12,848	0.19%
2020/03/06	2	44.23	6	44.65	44.20	-4	12,372	-0.03%
2020/03/05	6	44.95	3	45.03	45.15	3	12,347	0.02%
2020/03/04	1	44.05	0	0.00	44.45	1	12,451	0.01%
2020/03/03	5	44.20	0	0.00	44.15	5	12,548	0.04%
2020/03/02	17	44.00	0	0.00	43.95	17	12,678	0.13%
2020/02/27	1	44.35	0.7	44.60	44.45	0.3	13,147	0.00%
2020/02/26	1	44.75	0	0.00	44.70	1	13,411	0.01%
2020/02/25	2	44.95	0	0.00	44.95	2	13,301	0.02%
2020/02/24	4	45.01	3	45.20	45.00	1	13,338	0.01%
2020/02/21	2	45.95	0	0.00	45.70	2	13,244	0.02%
2020/02/20	0	0.00	1	46.20	46.10	-1	13,321	-0.01%
2020/02/19	5	46.35	2	46.30	46.35	3	13,295	0.02%
2020/02/17	3	45.70	0	0.00	45.95	3	13,316	0.02%
2020/02/13	2	46.18	0	0.00	46.05	2	13,428	0.01%
2020/02/12	0	0.00	4	46.55	46.35	-4	13,455	-0.03%
2020/02/11	4	45.90	5	45.96	46.00	-1	13,347	-0.01%
2020/02/10	3	45.00	2	45.00	45.15	1	13,575	0.01%
2020/02/07	3	45.30	2	45.35	45.40	1	14,026	0.01%
2020/02/06	0	0.00	3	45.73	46.00	-3	14,017	-0.02%
2020/02/03	3	43.92	0	0.00	44.15	3	13,979	0.02%