富邦金 (2881)-國票-北投券商分點個股進出

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
69.9
漲跌
--
漲幅
0.00%
成交量
19,444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－國票-北投券商分點個股進出

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

國票-北投券商分點個股進出
國票-北投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
2024/05/09	0	70.00	0	0.00	69.90	0	14,925	0.00%
2024/05/08	3	69.80	0	0.00	69.90	3	14,769	0.02%
2024/05/07	0	69.80	1	70.00	69.90	-1	14,815	-0.01%
2024/05/06	0	69.70	3.4	70.00	70.00	-3.4	14,722	-0.02%
2024/05/03	0	69.40	0	0.00	69.00	0	14,643	0.00%
2024/05/02	0	69.30	0	0.00	69.00	0	14,623	0.00%
2024/04/30	0	69.30	1.1	69.40	69.10	-1.1	14,584	-0.01%
2024/04/29	0	69.20	2	69.30	69.40	-2	14,502	-0.01%
2024/04/26	0	67.85	1	68.00	67.60	-1	14,280	-0.01%
2024/04/25	0	66.40	0	0.00	66.40	0	14,183	0.00%
2024/04/24	0	0.00	6	67.12	66.80	-6	14,297	-0.04%
2024/04/23	0	66.50	3	66.40	66.30	-3	14,674	-0.02%
2024/04/22	0	65.90	0	0.00	66.20	0	14,818	0.00%
2024/04/19	11	64.78	5	65.00	65.00	6	14,682	0.04%
2024/04/18	4	66.20	0	0.00	66.30	4	14,312	0.03%
2024/04/17	1.2	65.78	0	0.00	66.00	1.2	14,158	0.01%
2024/04/16	7	66.41	4	66.00	65.70	3	14,009	0.02%
2024/04/15	2	67.40	0	0.00	67.40	2	13,715	0.01%
2024/04/12	2	67.85	0	0.00	67.80	2	13,827	0.01%
2024/04/10	10	69.20	0	0.00	69.20	10	13,540	0.07%
2024/04/09	0	69.70	0	0.00	70.00	0	13,590	0.00%
2024/04/08	0	68.90	0	68.80	68.70	0	13,482	0.00%
2024/04/03	11	68.69	0	0.00	68.60	11	13,479	0.08%
2024/04/01	0	69.70	0	0.00	69.50	0	13,371	0.00%
2024/03/29	0	69.70	0	0.00	69.70	0	13,366	0.00%
2024/03/28	0	69.40	0	0.00	69.30	0	13,306	0.00%
2024/03/26	0	69.40	0	0.00	69.60	0	13,283	0.00%
2024/03/25	0	69.40	50	69.20	69.00	-50	13,373	-0.37%
2024/03/22	0	69.30	0	0.00	69.60	0	13,255	0.00%
2024/03/21	0	70.10	0	0.00	70.70	0	13,122	0.00%
2024/03/20	0	69.90	0	0.00	69.60	0	13,290	0.00%
2024/03/18	0	69.35	1	69.40	69.50	-1	13,834	-0.01%
2024/03/15	0	69.60	5.1	69.50	69.60	-5.1	13,747	-0.04%
2024/03/14	5	70.20	2.2	70.38	70.70	2.9	13,274	0.02%
2024/03/13	0	69.40	0	0.00	69.90	0	13,016	0.00%
2024/03/11	2	69.50	1.2	69.76	69.20	0.9	12,911	0.01%
2024/03/08	5	69.00	7	68.93	69.20	-2	12,838	-0.02%
2024/03/07	0	0.00	2.1	67.40	68.10	-2.1	12,575	-0.02%
2024/03/05	0	0.00	0.2	67.40	67.30	-0.2	12,754	0.00%
2024/03/04	0	67.40	0	0.00	67.40	0	12,816	0.00%
2024/03/01	0	67.40	0	0.00	67.40	0	12,878	0.00%
2024/02/29	0	66.80	0	0.00	68.00	0	12,846	0.00%
2024/02/27	0	0.00	5	66.88	66.90	-5	12,588	-0.04%
2024/02/26	0	0.00	0.2	66.70	66.90	-0.2	12,529	0.00%
2024/02/23	0	0.00	6	66.67	66.60	-6	12,538	-0.05%
2024/02/22	0	0.00	6	66.47	66.50	-6	12,925	-0.05%
2024/02/20	0	66.30	3	66.30	66.50	-3	13,092	-0.02%
2024/02/19	5	66.00	0.2	65.90	66.10	4.8	13,089	0.04%
2024/02/16	0	65.20	1	65.60	65.90	-1	13,316	-0.01%
2024/02/05	0	64.75	0	0.00	64.70	0	12,987	0.00%
2024/02/02	0	64.63	0	0.00	64.90	0	12,851	0.00%
2024/01/30	0	64.57	5	64.80	64.30	-5	12,664	-0.04%
2024/01/29	0	64.62	4	64.80	64.80	-4	12,620	-0.03%
2024/01/25	0	64.40	0	0.00	64.60	0	12,627	0.00%
2024/01/24	0	0.00	3	64.37	64.40	-3	12,680	-0.02%
2024/01/23	0	63.70	0	0.00	63.90	0	12,652	0.00%
2024/01/18	0.9	62.60	0.6	62.30	62.30	0.3	12,575	0.00%
2024/01/17	5.5	62.74	0	0.00	62.30	5.5	12,378	0.04%
2024/01/16	0	63.50	0	0.00	63.20	0	12,011	0.00%
2024/01/12	1.1	64.09	1.5	64.00	64.10	-0.4	12,266	0.00%
2024/01/10	2	64.10	2	64.10	64.00	0	12,641	0.00%
2024/01/08	3	64.47	7	64.23	64.10	-4	12,707	-0.03%
2024/01/05	0	63.40	0	0.00	63.20	0	12,586	0.00%
2024/01/03	6.2	63.67	5	63.50	63.70	1.2	12,742	0.01%
2023/12/28	0	64.40	0.9	64.70	64.90	-0.9	12,834	-0.01%
2023/12/27	1	64.60	0	0.00	64.60	1	12,812	0.01%
2023/12/25	0	0.00	2	63.65	63.70	-2	12,845	-0.02%
2023/12/21	1.1	63.22	0	0.00	63.40	1.1	13,057	0.01%
2023/12/20	1	63.90	0	0.00	63.60	1	13,042	0.01%
2023/12/19	2	63.95	5	64.00	63.90	-3	13,026	-0.02%
2023/12/18	1	64.40	0	0.00	64.50	1	13,092	0.01%
2023/12/15	2	65.20	0	0.00	65.10	2	13,080	0.02%
2023/12/14	5.2	64.99	5	65.10	65.20	0.2	12,662	0.00%
2023/12/08	0	62.90	1	63.00	63.20	-1	11,956	-0.01%
2023/12/07	1	62.70	5.8	62.68	63.20	-4.8	11,888	-0.04%
2023/12/06	0	63.90	0	0.00	63.80	0	11,678	0.00%
2023/12/05	1	63.90	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0	0.00	1	64.40	64.40	-1	11,562	-0.01%
2023/12/01	1	63.80	0	0.00	63.80	1	11,614	0.01%
2023/11/30	0	0.00	0.3	64.00	64.40	-0.3	11,635	0.00%
2023/11/27	1	63.70	0	0.00	63.50	1	11,505	0.01%
2023/11/22	0	0.00	4	64.48	64.60	-4	11,573	-0.03%
2023/11/21	0	0.00	13	64.52	64.90	-13	11,556	-0.11%
2023/11/17	0	0.00	1.5	63.00	63.20	-1.5	11,019	-0.01%
2023/11/16	0	0.00	4	62.75	62.90	-4	10,907	-0.04%
2023/11/15	2	62.70	18	62.44	62.70	-16	10,849	-0.15%
2023/11/14	0	0.00	1	61.80	61.70	-1	10,586	-0.01%
2023/11/07	0.2	61.20	0.3	61.20	61.50	-0.1	11,421	0.00%
2023/11/06	0	0.00	4	61.53	61.50	-4	11,533	-0.03%
2023/11/03	1	61.10	2	61.00	61.30	-1	11,525	-0.01%
2023/11/02	0	0.00	0.5	60.80	60.90	-0.5	11,606	0.00%
2023/10/25	0	0.00	0.8	60.20	60.00	-0.8	12,502	-0.01%
2023/10/23	5.1	59.86	0	0.00	59.90	5.1	12,972	0.04%
2023/10/20	4	60.35	1	60.70	60.70	3	12,837	0.02%
2023/10/18	0	0.00	1	61.10	61.40	-1	12,692	-0.01%
2023/10/16	0.1	61.20	0	0.00	61.00	0.1	13,008	0.00%
2023/10/13	0	0.00	3.3	60.92	60.90	-3.3	13,435	-0.02%
2023/10/05	1	60.00	0	0.00	60.50	1	14,091	0.01%
2023/10/04	1.2	59.91	0	0.00	59.70	1.2	14,204	0.01%
2023/10/03	3.2	60.41	0	0.00	60.50	3.2	14,058	0.02%
2023/09/28	0	0.00	1	61.30	60.70	-1	14,444	-0.01%
2023/09/27	1	60.30	0	0.00	60.60	1	14,373	0.01%
2023/09/26	0.3	60.56	0	0.00	60.60	0.3	14,355	0.00%
2023/09/22	2	61.00	0	0.00	61.00	2	14,276	0.01%
2023/09/21	3	61.40	1	61.80	61.40	2	14,252	0.01%
2023/09/20	0.1	62.10	0	0.00	62.10	0.1	14,145	0.00%
2023/09/19	0.2	62.80	0	0.00	62.60	0.2	14,108	0.00%
2023/09/18	1	62.40	0	0.00	62.80	1	14,238	0.01%
2023/09/11	10	61.70	0	0.00	61.90	10	14,442	0.07%
2023/09/07	1	61.30	0	0.00	61.20	1	14,888	0.01%
2023/09/06	1	61.50	0	0.00	61.40	1	14,932	0.01%
2023/09/05	12.1	61.82	0	0.00	61.80	12.1	14,867	0.08%
2023/09/04	0	0.00	3	62.20	62.20	-3	15,154	-0.02%
2023/09/01	0	0.00	1	64.90	64.80	-1	15,252	-0.01%
2023/08/31	1	63.80	0	0.00	63.60	1	15,202	0.01%
2023/08/29	0	0.00	3.2	64.20	64.40	-3.2	15,360	-0.02%
2023/08/28	0.2	64.00	1	63.80	64.10	-0.8	15,470	-0.01%
2023/08/25	1	63.00	2	63.20	62.80	-1	15,792	-0.01%
2023/08/23	0.1	63.00	0	0.00	62.80	0.1	15,914	0.00%
2023/08/22	4	62.80	0	0.00	62.80	4	15,989	0.03%
2023/08/21	0	0.00	20.6	62.62	63.10	-20.6	16,090	-0.13%
2023/08/16	2.1	62.55	0	0.00	62.50	2.1	16,093	0.01%
2023/08/15	4	63.60	2	63.40	63.50	2	16,282	0.01%
2023/08/14	15	63.75	1	64.69	63.90	14	16,421	0.09%
2023/08/10	0	0.00	3	65.30	65.40	-3	16,416	-0.02%
2023/08/09	1	65.40	1	65.10	65.30	0	16,407	0.00%
2023/08/08	1	65.50	0.2	65.10	65.20	0.8	16,380	0.01%
2023/08/07	0	0.00	10	65.20	65.50	-10	16,382	-0.06%
2023/08/04	4	64.73	0	0.00	64.80	4	16,316	0.02%
2023/08/02	4.1	65.01	0	0.00	65.10	4.1	16,297	0.02%
2023/08/01	0	0.00	0.1	65.60	66.50	-0.1	15,960	0.00%
2023/07/31	0	0.00	2	65.50	65.50	-2	15,665	-0.01%
2023/07/28	2	65.35	10	65.40	65.40	-8	15,362	-0.05%
2023/07/27	4	64.85	6	65.23	65.50	-2	15,296	-0.01%
2023/07/26	0	0.00	1	64.40	64.50	-1	15,046	-0.01%
2023/07/21	0	0.00	10	62.80	63.00	-10	15,021	-0.07%
2023/07/20	6	63.47	0	0.00	63.50	6	14,889	0.04%
2023/07/19	1	65.10	4.4	64.62	64.80	-3.4	14,630	-0.02%
2023/07/18	0.9	65.20	2.1	65.49	65.60	-1.2	14,191	-0.01%
2023/07/17	2.5	64.39	9	64.43	65.00	-6.5	13,720	-0.05%
2023/07/14	1	61.90	0	0.00	62.50	1	13,211	0.01%
2023/07/12	1	61.50	0	0.00	62.00	1	12,912	0.01%
2023/07/11	0	0.00	10	61.50	61.40	-10	12,824	-0.08%
2023/07/07	15.6	59.84	3	59.90	60.00	12.6	12,651	0.10%
2023/07/06	2	60.65	0	0.00	60.30	2	12,548	0.02%
2023/07/03	0	0.00	0.1	61.20	61.30	-0.1	12,203	0.00%
2023/06/30	2	61.00	0	0.00	60.80	2	12,278	0.02%
2023/06/26	0.4	61.10	0	0.00	60.80	0.4	11,997	0.00%
2023/06/16	10	61.50	0	0.00	61.10	10	12,007	0.08%
2023/06/13	0.1	61.20	20	61.15	61.10	-19.9	12,343	-0.16%
2023/06/09	2	61.20	0	0.00	61.20	2	12,360	0.02%
2023/06/08	2	60.70	0	0.00	60.80	2	12,494	0.02%
2023/06/07	0	0.00	1	62.00	61.80	-1	12,352	-0.01%
2023/06/05	1.5	61.80	6	61.80	61.70	-4.5	12,299	-0.04%
2023/05/29	0	0.00	1	61.50	61.10	-1	11,633	-0.01%
2023/05/19	0.1	61.40	1	61.50	61.60	-0.9	11,470	-0.01%
2023/05/18	0.3	61.00	0	0.00	61.10	0.3	11,160	0.00%
2023/05/17	0.3	60.00	0	0.00	60.20	0.3	10,900	0.00%
2023/05/16	1	59.30	0	0.00	59.80	1	10,761	0.01%
2023/05/12	0.1	59.20	5.3	59.30	59.00	-5.2	10,668	-0.05%
2023/05/10	0.3	59.30	0	0.00	59.20	0.3	10,585	0.00%
2023/05/09	1	59.50	5	59.40	59.50	-4	10,632	-0.04%
2023/05/05	5	59.00	100	59.00	59.10	-95	10,707	-0.89%
2023/04/27	0.1	57.60	0	0.00	57.70	0.1	11,860	0.00%
2023/04/25	1	57.60	1	57.90	57.50	0	11,854	0.00%
2023/04/19	1	58.20	0	0.00	58.20	1	12,308	0.01%
2023/04/14	0	0.00	9	58.33	58.60	-9	12,465	-0.07%
2023/04/13	0	0.00	1	57.50	57.40	-1	12,353	-0.01%
2023/04/07	0.4	57.10	0	0.00	56.90	0.4	12,277	0.00%
2023/04/06	0	0.00	0.1	56.90	56.80	-0.1	12,256	0.00%
2023/03/29	0	0.00	10	56.80	56.90	-10	12,306	-0.08%
2023/03/28	1	56.60	0	0.00	56.50	1	12,543	0.01%
2023/03/27	0	0.00	1	56.00	56.30	-1	12,707	-0.01%
2023/03/24	2.4	56.23	0	0.00	56.30	2.4	13,079	0.02%
2023/03/21	1	55.60	0	0.00	55.30	1	13,028	0.01%
2023/03/20	10	55.04	0	0.00	55.00	10	13,252	0.08%
2023/03/17	2	55.60	0	0.00	55.50	2	13,148	0.02%
2023/03/16	13.1	55.40	10	55.30	55.10	3.1	13,023	0.02%
2023/03/15	7	56.71	0	0.00	56.50	7	12,799	0.05%
2023/03/14	19.1	56.97	0	0.00	56.70	19.1	12,817	0.15%
2023/03/13	3.1	57.37	0	0.00	57.70	3.1	12,695	0.02%
2023/03/10	14.1	58.61	0	0.00	58.30	14.1	12,600	0.11%
2023/03/06	0	0.00	1	60.10	60.00	-1	13,412	-0.01%
2023/03/03	0	0.00	10	59.70	59.50	-10	13,565	-0.07%
2023/03/01	10	59.00	0	0.00	59.00	10	13,838	0.07%
2023/02/24	0.3	60.00	0	0.00	60.00	0.3	13,752	0.00%
2023/02/21	2	60.20	1	60.10	60.20	1	13,571	0.01%
2023/02/20	12	60.87	0	0.00	60.70	12	13,746	0.09%
2023/02/16	3	59.60	1	59.50	59.40	2	13,941	0.01%
2023/02/10	1	58.80	0	0.00	58.90	1	14,442	0.01%
2023/02/09	0	59.40	1	59.10	59.10	-1	14,470	-0.01%
2023/02/08	0	59.30	0	0.00	59.20	0	14,506	0.00%
2023/02/07	0	0.00	0.3	59.70	59.40	-0.3	14,443	0.00%
2023/02/01	0	60.00	0	0.00	60.00	0	14,100	0.00%
2023/01/30	0	0.00	17	61.34	61.00	-17	13,815	-0.12%
2023/01/17	1	60.00	2	59.90	59.80	-1	13,454	-0.01%
2023/01/16	0	0.00	5	59.40	59.40	-5	13,298	-0.04%
2023/01/13	0	0.00	1	59.10	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	5.1	58.80	58.90	-5.1	13,367	-0.04%
2023/01/11	5	58.10	0.5	58.10	58.10	4.5	13,519	0.03%
2023/01/10	0.3	58.86	0	0.00	59.20	0.3	13,552	0.00%
2023/01/09	0	0.00	7	59.54	59.60	-7	13,546	-0.05%
2023/01/05	0	0.00	9	58.08	58.50	-9	13,640	-0.07%
2022/12/28	0.1	56.80	2	56.80	56.70	-1.9	13,972	-0.01%
2022/12/22	0	0.00	0.1	56.60	56.80	-0.1	15,006	0.00%
2022/12/20	2.2	55.51	0	0.00	56.20	2.2	15,379	0.01%
2022/12/16	100	56.10	0	0.00	56.10	100	15,360	0.65%
2022/12/15	5	57.00	0	0.00	57.30	5	15,307	0.03%
2022/12/12	9	55.45	1	57.60	57.50	8	15,523	0.05%
2022/12/09	1	57.40	0	0.00	57.50	1	15,492	0.01%
2022/12/08	7	57.26	0	0.00	57.00	7	15,543	0.05%
2022/12/06	5	58.28	2	58.70	58.40	3	15,598	0.02%
2022/12/05	1	59.60	0	0.00	59.20	1	15,665	0.01%
2022/12/02	0	60.30	0	0.00	60.10	0	15,697	0.00%
2022/12/01	5	60.80	0	0.00	60.40	5	15,818	0.03%
2022/11/30	0	0.00	7.1	60.47	60.80	-7.1	15,651	-0.05%
2022/11/29	0.5	59.00	0	0.00	59.60	0.5	15,187	0.00%
2022/11/28	0	0.00	3	58.23	57.90	-3	14,933	-0.02%
2022/11/25	2	57.90	0.2	57.50	57.90	1.8	14,874	0.01%
2022/11/24	0	0.00	1	57.40	57.70	-1	14,815	-0.01%
2022/11/23	0	0.00	10	57.20	57.10	-10	14,784	-0.07%
2022/11/22	2	55.20	2	55.90	55.90	0	14,719	0.00%
2022/11/21	10	55.30	8.4	55.35	55.50	1.6	14,781	0.01%
2022/11/17	1	55.20	0	0.00	55.50	1	14,939	0.01%
2022/11/16	4	55.55	0	0.00	55.50	4	15,000	0.03%
2022/11/15	1	55.51	0	0.00	56.40	1	14,972	0.01%
2022/11/14	7	55.93	0.5	56.00	56.30	6.5	14,896	0.04%
2022/11/11	0.2	54.50	0.2	54.69	55.50	0	14,748	0.00%
2022/11/10	8	53.04	0	0.00	52.80	8	14,303	0.06%
2022/11/07	0	0.00	2	52.80	52.80	-2	14,314	-0.01%
2022/11/04	2	51.50	0	0.00	51.50	2	14,616	0.01%
2022/11/03	0	0.00	0.1	51.50	51.70	-0.1	14,659	0.00%
2022/11/01	0	0.00	1	51.70	52.00	-1	14,820	-0.01%
2022/10/31	2.1	51.79	0.1	51.50	51.00	2	15,003	0.01%
2022/10/27	0	0.00	1	51.30	51.10	-1	15,265	-0.01%
2022/10/26	1	50.50	0	0.00	50.40	1	15,365	0.01%
2022/10/25	5	49.25	0	0.00	49.95	5	15,349	0.03%
2022/10/24	0.1	50.00	0	0.00	49.80	0.1	15,418	0.00%
2022/10/20	0	0.00	2	49.30	49.95	-2	16,274	-0.01%
2022/10/17	0	0.00	1	48.70	48.70	-1	16,711	-0.01%
2022/10/14	1	48.50	0	0.00	48.45	1	16,847	0.01%
2022/10/13	2.1	48.69	0	0.00	48.15	2.1	17,060	0.01%
2022/10/06	0	0.00	1	50.40	50.70	-1	17,702	-0.01%
2022/10/05	10	50.60	10	50.20	50.60	0	17,977	0.00%
2022/10/04	0	0.00	3	49.55	49.45	-3	18,198	-0.02%
2022/10/03	2	49.00	6	49.08	48.90	-4	18,097	-0.02%
2022/09/30	11.1	49.76	17	49.69	49.90	-6	18,121	-0.03%
2022/09/29	37	50.21	5	50.46	50.30	32	17,935	0.18%
2022/09/28	2	50.60	30	50.95	50.10	-28	17,904	-0.16%
2022/09/27	2	52.15	0	0.00	51.90	2	17,867	0.01%
2022/09/26	7.2	52.74	0	0.00	52.90	7.2	17,813	0.04%
2022/09/23	3	54.20	3	54.03	53.80	0	17,932	0.00%
2022/09/22	1.5	53.46	0	0.00	54.40	1.5	18,087	0.01%
2022/09/21	1	56.90	1	57.00	56.50	0	17,955	0.00%
2022/09/19	1	56.70	0	0.00	56.80	1	17,853	0.01%
2022/09/16	0.1	56.60	0	0.00	56.50	0.1	17,869	0.00%
2022/09/13	0.2	57.90	2	57.90	57.70	-1.8	17,951	-0.01%
2022/09/12	1	57.20	2	57.20	57.30	-1	18,122	-0.01%
2022/09/07	3	56.10	0	0.00	56.10	3	18,272	0.02%
2022/09/05	6	56.50	0	0.00	56.60	6	18,410	0.03%
2022/09/02	0	0.00	0.1	57.10	56.60	-0.1	18,653	0.00%
2022/09/01	1.1	56.71	0.1	56.90	57.10	1	18,831	0.01%
2022/08/29	2.1	57.51	0	0.00	57.60	2.1	18,924	0.01%
2022/08/25	1.2	58.83	0	0.00	58.30	1.2	18,981	0.01%
2022/08/18	1	59.80	0	0.00	60.00	1	21,181	0.00%
2022/08/17	0	0.00	1	60.10	60.50	-1	21,624	0.00%
2022/08/16	5	60.10	7	59.93	60.00	-2	21,915	-0.01%
2022/08/15	1	60.00	0	0.00	60.10	1	22,460	0.00%
2022/08/12	0	0.00	3	59.70	60.00	-3	22,599	-0.01%
2022/08/11	2	59.90	3	59.67	59.90	-1	22,914	0.00%
2022/08/10	1.1	58.10	0	0.00	58.20	1.1	23,040	0.00%
2022/08/09	2	58.50	0	0.00	57.90	2	23,536	0.01%
2022/08/08	0	0.00	3	57.37	58.10	-3	24,189	-0.01%
2022/08/05	7	56.36	0	0.00	57.00	7	24,727	0.03%
2022/08/04	6	56.23	0.1	56.10	56.00	6	25,216	0.02%
2022/08/03	5	55.90	0	0.00	56.60	5	25,415	0.02%
2022/08/02	1	55.80	17	56.13	56.60	-16	25,976	-0.06%
2022/07/28	0.2	56.30	10	56.40	56.30	-9.8	27,378	-0.04%
2022/07/27	16	55.00	0	0.00	55.30	16	27,223	0.06%
2022/07/25	5	59.00	0	0.00	59.20	5	26,269	0.02%
2022/07/22	0.6	58.60	0	0.00	58.40	0.6	26,169	0.00%
2022/07/21	2	58.30	2	57.50	58.40	0	26,216	0.00%
2022/07/19	2	58.60	0	0.00	58.60	2	26,050	0.01%
2022/07/18	0	0.00	0.5	59.51	59.60	-0.5	25,942	0.00%
2022/07/15	2.1	57.50	0	0.00	57.30	2.1	25,728	0.01%
2022/07/14	0.1	58.70	6	58.82	58.30	-6	25,586	-0.02%
2022/07/13	6	57.90	1	58.80	58.70	5	25,488	0.02%
2022/07/12	2.1	56.16	1	56.00	55.80	1.1	25,377	0.00%
2022/07/11	3	58.30	0	0.00	58.20	3	25,036	0.01%
2022/07/08	1.1	58.92	0	0.00	58.90	1.1	25,076	0.00%
2022/07/07	1	58.00	0	0.00	59.20	1	24,927	0.00%
2022/07/06	20	59.55	10	58.40	58.20	10	24,827	0.04%
2022/07/05	0	0.00	21	59.80	60.30	-21	24,783	-0.08%
2022/07/04	6	58.03	0	57.90	57.90	6	24,607	0.02%
2022/07/01	4.1	58.47	20	59.80	58.30	-16	24,789	-0.06%
2022/06/30	10	60.20	0	0.00	59.80	10	24,569	0.04%
2022/06/28	20	61.38	0	0.00	61.60	20	24,565	0.08%
2022/06/27	1	62.70	1	62.30	61.90	0	24,701	0.00%
2022/06/24	0	0.00	1	62.00	61.90	-1	24,659	0.00%
2022/06/23	6	60.97	0	0.00	61.10	6	24,684	0.02%
2022/06/22	5	62.30	12	62.71	61.70	-7	24,595	-0.03%
2022/06/21	10	60.90	11	61.14	63.20	-1	24,682	0.00%
2022/06/20	4.1	60.28	10	60.00	60.20	-5.9	24,679	-0.02%
2022/06/17	1	61.10	1	61.10	60.80	0	24,543	0.00%
2022/06/16	0	0.00	6	61.97	61.90	-6	24,428	-0.02%
2022/06/14	5	62.00	10	61.55	62.00	-5	24,679	-0.02%
2022/06/13	2.2	61.64	4.3	61.74	61.80	-2.1	24,582	-0.01%
2022/06/10	5	62.90	0	0.00	62.90	5	24,422	0.02%
2022/06/09	0.2	63.80	0	0.00	63.40	0.2	24,384	0.00%
2022/06/08	0	0.00	1.2	63.98	63.80	-1.2	24,372	0.00%
2022/06/07	5	63.90	0	0.00	63.40	5	24,563	0.02%
2022/06/06	0	0.00	1	63.40	64.00	-1	24,544	0.00%
2022/06/02	1	63.70	0	0.00	63.70	1	25,130	0.00%
2022/06/01	1	63.90	1	63.40	63.60	0	25,783	0.00%
2022/05/31	1	63.20	13.1	63.18	64.10	-12.1	25,952	-0.05%
2022/05/30	9.1	62.85	1	62.40	63.20	8.1	24,693	0.03%
2022/05/27	1.1	61.31	0.1	60.90	61.30	1.1	24,505	0.00%
2022/05/26	1	60.10	0	0.00	59.70	1	24,455	0.00%
2022/05/25	2.2	59.28	11	59.80	59.50	-8.8	24,745	-0.04%
2022/05/24	11	60.33	0	0.00	60.10	11	24,729	0.04%
2022/05/23	12.2	60.32	0	0.00	60.50	12.2	24,463	0.05%
2022/05/20	0	0.00	0.6	62.20	61.80	-0.6	24,138	0.00%
2022/05/19	8	61.66	0	0.00	61.60	8	23,987	0.03%
2022/05/18	3.1	63.80	7.1	62.58	63.70	-4	23,626	-0.02%
2022/05/17	5.1	61.80	0	0.00	61.60	5.1	23,407	0.02%
2022/05/16	2	61.62	0	0.00	62.40	2	23,070	0.01%
2022/05/13	0.2	63.40	0	0.00	63.50	0.2	22,557	0.00%
2022/05/12	1.1	63.86	1	64.00	63.30	0.1	22,023	0.00%
2022/05/11	3	66.07	5	66.20	66.20	-2	21,432	-0.01%
2022/05/10	5.2	66.72	3	66.50	67.10	2.2	21,167	0.01%
2022/05/09	7.2	68.70	4	68.55	67.80	3.2	20,607	0.02%
2022/05/06	13.1	71.03	125	71.20	71.30	-111.9	20,087	-0.56%	大賣/鉅額交易
2022/05/05	3	74.40	0	0.00	74.50	3	19,489	0.02%
2022/05/04	0	0.00	4	74.10	74.60	-4	19,498	-0.02%
2022/05/03	0.1	74.30	0	0.00	73.70	0.1	19,964	0.00%
2022/04/29	1	73.90	0	0.00	74.40	1	20,183	0.00%
2022/04/28	3	73.27	0	0.00	73.40	3	20,493	0.01%
2022/04/27	0.3	73.70	0	0.00	73.20	0.3	20,536	0.00%
2022/04/26	0.1	74.70	6	74.88	75.10	-5.9	20,477	-0.03%
2022/04/25	0	0.00	5.1	74.30	74.80	-5.1	20,531	-0.02%
2022/04/22	1.1	74.29	1	74.90	75.90	0.1	20,641	0.00%
2022/04/21	1.1	74.14	1	74.20	74.60	0.1	20,967	0.00%
2022/04/20	1	74.00	1	74.00	74.90	0	21,629	0.00%
2022/04/19	1.1	73.81	2	74.20	73.50	-1	22,024	0.00%
2022/04/18	7.1	74.06	0	0.00	73.90	7.1	23,113	0.03%
2022/04/15	1	75.10	0.2	75.60	75.10	0.8	23,008	0.00%
2022/04/14	0	0.00	3	76.00	75.60	-3	23,233	-0.01%
2022/04/11	3	76.33	0	0.00	76.50	3	23,312	0.01%
2022/04/08	10	76.10	0	0.00	76.30	10	23,313	0.04%
2022/04/07	10	76.18	2	77.40	76.00	8	23,325	0.03%
2022/04/06	2	77.20	1	77.10	77.50	1	23,191	0.00%
2022/04/01	0	0.00	3	76.53	77.10	-3	23,165	-0.01%
2022/03/31	0	0.00	12	76.60	76.50	-12	22,973	-0.05%
2022/03/30	0	0.00	1	75.70	76.10	-1	22,906	0.00%
2022/03/23	13	75.66	15	76.05	75.90	-2	24,044	-0.01%
2022/03/22	1	73.80	0	0.00	74.30	1	23,782	0.00%
2022/03/21	0	74.40	0	0.00	74.30	0	23,744	0.00%
2022/03/18	3.1	75.23	2	74.60	74.30	1.1	23,722	0.00%
2022/03/17	0.1	74.80	2	74.70	74.80	-1.9	23,610	-0.01%
2022/03/16	2	72.80	0	0.00	73.10	2	23,482	0.01%
2022/03/15	1	72.20	0	0.00	72.70	1	23,502	0.00%
2022/03/14	3	73.07	0	0.00	72.70	3	23,667	0.01%
2022/03/11	12	73.00	0	0.00	72.70	12	23,716	0.05%
2022/03/10	9.1	73.36	2	73.90	73.80	7.1	23,731	0.03%
2022/03/09	18.5	71.69	2.3	71.83	71.70	16.2	23,650	0.07%
2022/03/08	2.2	70.41	5	70.70	70.60	-2.8	23,509	-0.01%
2022/03/07	28.6	72.09	1	71.90	71.70	27.6	22,942	0.12%
2022/03/04	5.1	74.48	0	0.00	74.40	5.1	22,811	0.02%
2022/03/03	0.1	76.00	0	0.00	75.60	0.1	22,695	0.00%
2022/03/02	0.1	75.80	0	0.00	75.60	0.1	23,078	0.00%
2022/03/01	6	75.48	8.3	75.69	76.20	-2.3	22,997	-0.01%
2022/02/25	3	75.17	0	0.00	75.10	3	22,848	0.01%
2022/02/24	5.5	75.80	0.1	75.70	75.90	5.4	22,426	0.02%
2022/02/23	1	76.50	0	0.00	76.50	1	22,153	0.00%
2022/02/22	21.1	76.39	0	0.00	76.50	21.1	22,435	0.09%
2022/02/17	1	78.00	5	78.60	78.20	-4	23,247	-0.02%
2022/02/16	0	0.00	6.1	77.71	77.80	-6.1	23,189	-0.03%
2022/02/15	0	77.00	0	0.00	76.60	0	23,115	0.00%
2022/02/11	5	77.08	0	0.00	77.30	5	23,073	0.02%
2022/02/10	0.1	77.00	0	0.00	77.40	0.1	23,110	0.00%
2022/02/08	1	77.00	0	0.00	76.80	1	23,129	0.00%
2022/02/07	0	0.00	1	77.10	77.10	-1	23,051	0.00%
2022/01/26	2	75.65	0	0.00	75.60	2	22,821	0.01%
2022/01/25	16	75.33	0	0.00	75.50	16	23,018	0.07%
2022/01/24	2	76.30	0	0.00	76.50	2	22,773	0.01%
2022/01/21	7.1	76.91	0.1	77.00	76.70	6.9	23,084	0.03%
2022/01/20	0	78.30	0	0.00	78.30	0	22,715	0.00%
2022/01/19	0.2	78.94	8	78.80	78.80	-7.8	22,644	-0.03%
2022/01/18	51	79.04	1	79.70	79.40	50	22,617	0.22%
2022/01/17	10.1	79.26	2	78.90	78.90	8.1	22,492	0.04%
2022/01/14	5.1	80.61	3	80.20	80.40	2.1	22,259	0.01%
2022/01/13	1.1	80.31	37	80.78	81.60	-35.9	21,985	-0.16%
2022/01/12	19	79.86	13	79.60	80.00	6	21,365	0.03%
2022/01/11	1	76.80	22.3	78.24	79.90	-21.3	20,931	-0.10%
2022/01/10	0	76.20	0	0.00	76.40	0	19,839	0.00%
2022/01/07	0	0.00	2.7	76.04	75.70	-2.7	19,874	-0.01%
2022/01/06	0	0.00	3	75.40	75.90	-3	19,670	-0.02%
2022/01/05	0	0.00	2	75.50	75.70	-2	19,602	-0.01%
2022/01/04	0	0.00	1	75.50	75.30	-1	19,658	-0.01%
2022/01/03	3.1	75.28	5	76.10	75.30	-1.9	19,625	-0.01%
2021/12/30	1	76.30	0	0.00	76.30	1	19,745	0.01%
2021/12/29	0	0.00	11	76.30	76.60	-11	19,899	-0.06%
2021/12/28	0	0.00	63	75.80	75.90	-63	19,971	-0.32%
2021/12/27	0	0.00	2	75.40	75.20	-2	20,035	-0.01%
2021/12/24	3	74.97	0.1	75.20	75.20	2.9	20,450	0.01%
2021/12/21	0	0.00	0	74.70	74.80	0	20,663	0.00%
2021/12/20	1	74.00	0	0.00	74.10	1	20,665	0.00%
2021/12/17	0.1	75.10	0.1	75.10	74.30	0	20,632	0.00%
2021/12/15	2	74.70	0	0.00	74.60	2	19,813	0.01%
2021/12/14	15	74.97	3	75.03	74.90	12	20,293	0.06%
2021/12/13	2.3	75.94	2	76.60	75.70	0.3	20,323	0.00%
2021/12/10	10	76.00	1	75.90	75.90	9	20,383	0.04%
2021/12/09	1	75.80	2	76.10	76.00	-1	20,596	0.00%
2021/12/08	0	0.00	8	75.56	76.00	-8	21,110	-0.04%
2021/12/07	8	74.98	8	75.01	75.30	0	20,922	0.00%
2021/12/06	3	73.77	1	74.10	74.10	2	20,895	0.01%
2021/12/03	2	74.45	1	74.40	73.90	1	21,114	0.00%
2021/12/02	2	73.70	0	0.00	73.70	2	21,136	0.01%
2021/12/01	0	0.00	11.3	74.16	74.10	-11.3	21,743	-0.05%
2021/11/30	12	73.30	1.1	73.62	73.10	10.9	22,098	0.05%
2021/11/29	19	73.41	5	73.60	73.50	14	21,815	0.06%
2021/11/26	12	74.59	4	74.53	74.20	8	21,766	0.04%
2021/11/25	3	74.33	1	74.20	74.30	2	21,798	0.01%
2021/11/24	0	0.00	1	74.90	74.40	-1	22,013	0.00%
2021/11/23	2	74.65	0	0.00	74.30	2	22,200	0.01%
2021/11/22	12.6	74.32	0	0.00	74.40	12.6	22,115	0.06%
2021/11/19	102	75.20	1	75.40	74.80	101	22,104	0.46%	大買/鉅額交易
2021/11/18	4	76.50	16	76.54	76.40	-12	22,093	-0.05%
2021/11/17	12	75.53	60.6	75.03	76.10	-48.6	22,097	-0.22%
2021/11/16	4	73.78	0	0.00	74.00	4	21,727	0.02%
2021/11/15	5.2	74.10	2	74.20	74.00	3.2	21,793	0.01%
2021/11/12	2	73.50	0	0.00	73.30	2	21,758	0.01%
2021/11/11	5	73.22	0	0.00	73.00	5	21,928	0.02%
2021/11/10	1	72.90	0	0.00	73.00	1	22,005	0.00%
2021/11/09	0	0.00	1	73.20	73.10	-1	21,976	0.00%
2021/11/08	0.2	73.60	12	73.33	73.60	-11.8	22,005	-0.05%
2021/11/05	0.7	72.50	2	72.10	72.50	-1.3	22,472	-0.01%
2021/11/03	3	72.53	1	72.90	72.70	2	22,518	0.01%
2021/11/02	13.1	72.78	1.1	72.64	72.60	12	22,465	0.05%
2021/11/01	1	73.10	0	0.00	73.10	1	22,134	0.00%
2021/10/29	56.1	73.69	11.4	73.49	73.60	44.7	21,917	0.20%
2021/10/27	2	75.00	0	0.00	75.00	2	21,533	0.01%
2021/10/26	0.1	75.40	1	75.40	75.50	-0.9	21,825	0.00%
2021/10/25	1	74.50	5	74.50	74.80	-4	21,970	-0.02%
2021/10/22	8	74.06	0	74.50	74.10	8	22,412	0.04%
2021/10/21	0	0.00	1	74.50	74.80	-1	22,994	0.00%
2021/10/20	2.1	74.41	0	0.00	74.30	2.1	23,928	0.01%
2021/10/18	1	75.30	21	75.12	75.10	-20	25,018	-0.08%
2021/10/15	0.1	75.20	2	75.30	75.10	-1.9	25,417	-0.01%
2021/10/14	24	74.32	12	74.97	74.40	12	25,773	0.05%
2021/10/13	5	75.02	0	0.00	74.50	5	26,599	0.02%
2021/10/12	12	73.69	1	74.10	74.80	11	27,409	0.04%
2021/10/08	6	75.30	0	0.00	75.30	6	27,716	0.02%
2021/10/07	0	0.00	14	75.94	75.50	-14	28,192	-0.05%
2021/10/06	2	74.05	0	0.00	74.70	2	28,474	0.01%
2021/10/05	5	73.00	0	0.00	73.80	5	29,237	0.02%
2021/10/04	11	75.46	2.4	75.21	74.40	8.6	29,236	0.03%
2021/10/01	8.2	75.36	30	75.00	75.40	-21.8	29,267	-0.07%
2021/09/30	1	76.80	0	0.00	76.70	1	28,911	0.00%
2021/09/29	4	76.70	0	0.00	76.70	4	28,935	0.01%
2021/09/28	1	77.30	20	77.40	77.50	-19	28,835	-0.07%
2021/09/24	0	0.00	1	77.30	77.50	-1	28,910	0.00%
2021/09/23	0	0.00	2	77.80	77.40	-2	29,021	-0.01%
2021/09/22	8	76.76	10	77.00	77.10	-2	29,044	-0.01%
2021/09/17	4	79.25	0	0.00	78.80	4	28,590	0.01%
2021/09/16	3	80.73	0.5	81.00	80.70	2.5	28,189	0.01%
2021/09/15	1	80.80	0.1	81.00	81.40	0.9	28,051	0.00%
2021/09/14	1	81.30	1	80.90	80.80	0	27,943	0.00%
2021/09/13	0.1	78.80	65	78.75	81.40	-64.9	27,843	-0.23%
2021/09/10	0	0.00	1	77.90	77.60	-1	27,755	0.00%
2021/09/09	5	76.32	0	0.00	77.40	5	28,035	0.02%
2021/09/08	15	76.97	0	0.00	77.40	15	27,917	0.05%
2021/09/07	1	78.00	1	78.20	78.10	0	27,716	0.00%
2021/09/06	5.5	77.55	0.4	78.44	77.20	5.1	27,656	0.02%
2021/09/03	0	0.00	3	83.80	84.80	-3	27,059	-0.01%
2021/09/02	1	82.70	0	0.00	82.70	1	26,702	0.00%
2021/09/01	0.1	85.00	1	84.90	84.20	-0.9	26,371	0.00%
2021/08/31	1	83.70	1	83.90	85.00	0	26,181	0.00%
2021/08/30	0	0.00	4	84.25	84.80	-4	25,889	-0.02%
2021/08/27	5	82.80	9	81.74	83.50	-4	25,694	-0.02%
2021/08/26	0	0.00	2	81.00	81.30	-2	25,664	-0.01%
2021/08/25	0	0.00	0	80.60	80.80	0	25,798	0.00%
2021/08/24	0	0.00	8	79.89	80.40	-8	25,725	-0.03%
2021/08/23	0	0.00	4.2	78.71	79.00	-4.2	25,584	-0.02%
2021/08/20	1	75.60	0	0.00	76.50	1	25,472	0.00%
2021/08/19	1	77.10	1	77.00	77.00	0	26,040	0.00%
2021/08/18	0	0.00	2.2	77.92	78.00	-2.2	25,902	-0.01%
2021/08/17	0	0.00	4	77.85	78.20	-4	26,016	-0.02%
2021/08/16	7	76.70	0	0.00	76.50	7	25,957	0.03%
2021/08/12	2	78.65	7	78.87	78.80	-5	26,794	-0.02%
2021/08/11	2.1	78.24	23	78.65	79.20	-20.9	27,129	-0.08%
2021/08/10	1	76.40	1	75.90	76.00	0	27,455	0.00%
2021/08/09	1	75.40	0.6	75.40	76.10	0.4	28,302	0.00%
2021/08/04	0.3	76.30	1	76.10	76.30	-0.7	31,868	0.00%
2021/08/02	0	0.00	2	76.50	76.50	-2	34,382	-0.01%
2021/07/30	10	74.96	0	0.00	75.00	10	34,549	0.03%
2021/07/29	3	75.67	1.1	75.82	75.80	1.9	34,671	0.01%
2021/07/28	15	75.04	6	74.82	75.60	9	35,189	0.03%
2021/07/27	10.2	76.38	2	76.65	76.40	8.2	35,754	0.02%
2021/07/26	21	79.61	1	80.00	78.50	20	36,651	0.05%
2021/07/23	10.2	84.20	6.1	84.35	85.00	4.1	35,783	0.01%
2021/07/22	1	82.80	3	83.13	84.10	-2	35,413	-0.01%
2021/07/21	4	81.58	22	81.36	81.80	-18	35,067	-0.05%
2021/07/20	5.1	81.30	0	0.00	81.50	5.1	35,157	0.01%
2021/07/19	2.8	83.49	32.2	82.97	83.00	-29.4	34,832	-0.08%
2021/07/16	5	82.30	30	81.63	82.90	-25	34,503	-0.07%
2021/07/15	5	79.60	27.1	79.64	79.50	-22.1	33,951	-0.07%
2021/07/14	5	77.70	5	77.10	78.10	0	33,901	0.00%
2021/07/12	5.2	76.23	25.1	76.81	76.10	-19.9	33,786	-0.06%
2021/07/09	5	74.30	0	0.00	74.20	5	33,694	0.01%
2021/07/08	1	74.40	2	75.00	74.80	-1	33,692	0.00%
2021/07/07	0	0.00	3	73.70	74.00	-3	33,896	-0.01%
2021/07/02	0	0.00	2	73.30	72.90	-2	34,431	-0.01%
2021/06/30	1	73.70	3	73.77	73.90	-2	34,764	-0.01%
2021/06/28	0	0.00	53	72.82	73.20	-53	35,424	-0.15%
2021/06/25	2	72.40	2	73.10	72.90	0	35,800	0.00%
2021/06/24	0	0.00	1	72.00	71.90	-1	35,812	0.00%
2021/06/23	10	71.10	0	0.00	71.80	10	36,140	0.03%
2021/06/22	52	70.78	1	70.40	70.70	51	36,335	0.14%
2021/06/21	15	70.07	4	69.80	70.00	11	36,352	0.03%
2021/06/18	3	71.43	3	71.70	71.30	0	36,089	0.00%
2021/06/17	1.1	72.12	0	0.00	72.30	1.1	35,879	0.00%
2021/06/16	1	72.90	0	0.00	72.60	1	36,428	0.00%
2021/06/11	0	0.00	3	74.03	73.80	-3	36,693	-0.01%
2021/06/10	0	0.00	2	73.50	73.80	-2	36,729	-0.01%
2021/06/09	0	0.00	2	73.00	72.90	-2	37,125	-0.01%
2021/06/07	0	0.00	3.1	73.28	73.20	-3.1	38,854	-0.01%
2021/06/04	5	72.70	0	0.00	72.90	5	39,203	0.01%
2021/06/03	6	74.23	1	74.90	73.60	5	39,914	0.01%
2021/06/02	0	0.00	2.4	73.24	74.50	-2.4	40,087	-0.01%
2021/05/31	0	0.00	50.8	72.50	72.30	-50.8	40,115	-0.13%
2021/05/28	0.1	72.00	2	72.10	72.00	-1.9	40,194	0.00%
2021/05/26	2	71.60	1	71.60	71.60	1	40,456	0.00%
2021/05/25	4	72.20	3	71.90	71.90	1	41,177	0.00%
2021/05/24	3.2	71.56	0	0.00	72.00	3.2	41,309	0.01%
2021/05/21	6	72.55	3	73.57	72.00	3	41,400	0.01%
2021/05/20	0	0.00	10	70.00	70.20	-10	40,820	-0.02%
2021/05/19	17.1	70.70	10	70.79	70.60	7.1	40,702	0.02%
2021/05/18	13.2	69.09	64	71.09	71.40	-50.9	40,660	-0.13%
2021/05/17	5	67.08	24	66.14	65.60	-19	40,601	-0.05%
2021/05/14	7	69.53	0	0.00	69.60	7	39,774	0.02%
2021/05/13	3	69.80	21	68.60	68.60	-18	39,246	-0.05%
2021/05/12	46	69.51	19	70.93	70.00	27	38,421	0.07%
2021/05/11	3	77.53	17.2	76.77	74.80	-14.2	36,694	-0.04%
2021/05/10	17	75.45	15	76.23	76.60	2	35,260	0.01%
2021/05/07	6	70.63	10	70.56	70.80	-4	34,384	-0.01%
2021/05/06	18	69.66	2.2	70.08	69.60	15.8	34,193	0.05%
2021/05/05	2	68.50	4	68.80	69.50	-2	33,736	-0.01%
2021/05/04	14	67.25	1	67.50	67.40	13	33,156	0.04%
2021/05/03	104	69.33	24	69.98	68.80	80	32,463	0.25%	大買/
2021/04/29	0	0.00	0.7	64.52	64.20	-0.7	31,048	0.00%
2021/04/28	1	66.00	11	65.65	65.10	-10	30,854	-0.03%
2021/04/27	0	0.00	6.7	64.22	64.90	-6.7	30,724	-0.02%
2021/04/26	1	64.20	5	63.42	64.10	-4	30,536	-0.01%
2021/04/23	0	0.00	28	61.13	61.30	-28	30,234	-0.09%
2021/04/21	7	61.00	2	61.30	61.40	5	30,017	0.02%
2021/04/20	6.5	61.72	8.5	61.49	61.80	-2	30,043	-0.01%
2021/04/16	8	59.39	4	59.38	60.00	4	30,110	0.01%
2021/04/15	2	57.80	52.2	59.41	60.00	-50.2	30,284	-0.17%
2021/04/14	10.5	56.87	5	57.00	57.10	5.5	29,598	0.02%
2021/04/13	31	57.92	13.1	58.13	57.80	17.9	29,559	0.06%
2021/04/12	11	57.81	8	58.00	58.00	3	29,197	0.01%
2021/04/09	1	56.50	4	56.45	56.40	-3	28,971	-0.01%
2021/04/08	4	57.00	0	0.00	56.90	4	28,985	0.01%
2021/04/07	1	57.00	1	57.00	57.50	0	29,180	0.00%
2021/04/06	40	57.51	0	0.00	57.30	40	28,913	0.14%
2021/04/01	15	57.73	4	57.85	57.80	11	28,624	0.04%
2021/03/31	0	0.00	101	56.75	56.80	-101	28,086	-0.36%	大賣/鉅額交易
2021/03/30	0	0.00	8	55.95	56.80	-8	27,757	-0.03%
2021/03/29	2	55.85	0	0.00	55.90	2	27,361	0.01%
2021/03/26	83	55.40	0	0.00	55.50	83	27,328	0.30%
2021/03/25	1	55.00	5	55.24	55.30	-4	27,357	-0.01%
2021/03/24	0	0.00	2	54.10	54.40	-2	27,212	-0.01%
2021/03/23	1	54.30	2	54.70	54.50	-1	27,030	0.00%
2021/03/22	3	53.73	2	53.75	53.90	1	26,920	0.00%
2021/03/19	17	53.62	0	0.00	53.70	17	27,234	0.06%
2021/03/18	0	0.00	5	54.54	54.40	-5	26,995	-0.02%
2021/03/17	10	54.66	0	0.00	54.50	10	27,457	0.04%
2021/03/16	5	55.40	0	0.00	55.40	5	27,420	0.02%
2021/03/15	1	55.50	5	55.98	55.50	-4	27,388	-0.01%
2021/03/12	10	55.05	4	54.95	54.90	6	27,099	0.02%
2021/03/11	6	56.10	9	55.86	55.40	-3	26,922	-0.01%
2021/03/10	10.4	53.53	19	53.66	54.00	-8.6	25,773	-0.03%
2021/03/09	10	53.45	16	53.39	53.70	-6	25,454	-0.02%
2021/03/08	2.1	52.05	12	52.37	52.10	-9.9	24,877	-0.04%
2021/03/05	7	50.31	0	0.00	50.80	7	24,534	0.03%
2021/03/04	10	50.40	0	0.00	50.60	10	25,238	0.04%
2021/03/03	1	51.00	2	51.05	51.00	-1	25,089	0.00%
2021/03/02	9	50.34	0	0.00	50.10	9	24,982	0.04%
2021/02/26	18	50.56	3	50.50	49.90	15	24,694	0.06%
2021/02/25	2	51.20	15	51.71	51.70	-13	23,847	-0.05%
2021/02/24	0	0.00	12.2	50.04	50.00	-12.2	23,128	-0.05%
2021/02/23	3	49.95	2	49.88	49.75	1	22,937	0.00%
2021/02/19	4	48.93	5	49.10	49.10	-1	22,644	0.00%
2021/02/18	3	49.55	3	49.85	49.20	0	22,724	0.00%
2021/02/17	3	48.35	15	48.40	48.90	-12	22,516	-0.05%
2021/02/03	1	47.45	7	47.12	47.60	-6	22,835	-0.03%
2021/01/29	1	45.80	0	0.00	45.55	1	22,644	0.00%
2021/01/27	0	0.00	0.1	46.90	46.80	-0.1	22,191	0.00%
2021/01/25	0	0.00	0.6	47.50	47.40	-0.6	21,928	0.00%
2021/01/22	0.2	46.50	0.7	46.25	46.25	-0.5	21,726	0.00%
2021/01/15	5	48.15	5	47.80	47.60	0	21,046	0.00%
2021/01/14	4	48.40	2	48.45	48.45	2	20,910	0.01%
2021/01/13	0	0.00	52	47.89	48.30	-52	20,703	-0.25%
2021/01/12	13	47.82	54	48.24	47.75	-41	20,349	-0.20%
2021/01/11	13	47.62	31	47.50	47.40	-18	19,832	-0.09%
2021/01/08	0	0.00	17	47.20	47.45	-17	19,420	-0.09%
2021/01/07	4	46.18	3.5	46.14	46.20	0.5	18,928	0.00%
2021/01/06	2	45.80	0	0.00	45.60	2	18,827	0.01%
2021/01/04	30	46.30	0	0.00	46.25	30	18,599	0.16%
2020/12/31	22	46.83	0	0.00	46.75	22	18,506	0.12%
2020/12/30	110	45.88	3	46.60	46.90	107	18,315	0.58%	大買/鉅額交易
2020/12/29	0	0.00	1	45.60	45.50	-1	17,978	-0.01%
2020/12/28	1	45.30	0	45.50	45.55	1	18,096	0.01%
2020/12/24	1	45.45	0	0.00	45.55	1	18,141	0.01%
2020/12/22	7	45.01	1	45.15	44.90	6	17,960	0.03%
2020/12/21	2	45.35	2	46.35	45.50	0	18,211	0.00%
2020/12/18	80	46.09	0	0.00	46.00	80	18,064	0.44%
2020/12/16	0.8	46.35	1	46.25	46.35	-0.2	18,050	0.00%
2020/12/15	2	45.60	2	45.68	45.85	0	18,040	0.00%
2020/12/14	1	47.20	3	47.30	47.30	-2	17,640	-0.01%
2020/12/11	2	47.25	11	47.39	47.20	-9	17,326	-0.05%
2020/12/10	1	45.95	0	0.00	45.65	1	16,697	0.01%
2020/12/09	5	44.95	7	44.90	45.10	-2	16,532	-0.01%
2020/11/27	0	0.00	1	45.50	45.65	-1	14,834	-0.01%
2020/11/26	2	45.45	4	45.46	45.60	-2	14,746	-0.01%
2020/11/23	0	0.00	1	45.45	45.50	-1	14,581	-0.01%
2020/11/20	1	44.50	0	0.00	44.90	1	14,590	0.01%
2020/11/19	0	0.00	2	45.40	45.25	-2	14,975	-0.01%
2020/11/18	2	45.45	1	45.50	45.50	1	14,881	0.01%
2020/11/16	1	45.40	1	45.50	45.55	0	14,813	0.00%
2020/11/13	21	45.20	20	45.45	45.30	1	14,784	0.01%
2020/11/12	21	44.95	31	45.04	45.20	-10	14,647	-0.07%
2020/11/11	2	44.70	5	45.21	45.55	-3	14,376	-0.02%
2020/11/10	1	43.40	1.9	43.53	43.60	-0.9	13,554	-0.01%
2020/11/09	0	0.00	4	42.58	42.70	-4	13,328	-0.03%
2020/11/06	0	0.00	1	41.95	41.95	-1	13,253	-0.01%
2020/11/04	1	41.50	0	0.00	41.65	1	13,527	0.01%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/11/02	1	40.95	1	40.95	41.45	0	13,664	0.00%
2020/10/29	2	40.75	0	0.00	40.75	2	13,549	0.01%
2020/10/28	3	41.20	0	0.00	41.35	3	13,517	0.02%
2020/10/23	3	41.30	10	41.30	41.40	-7	13,717	-0.05%
2020/10/20	11	41.30	0	0.00	41.40	11	13,680	0.08%
2020/10/19	1	41.50	0	0.00	41.45	1	13,652	0.01%
2020/10/15	11	41.40	0	0.00	41.30	11	13,830	0.08%
2020/10/13	2	41.65	0	0.00	41.45	2	13,582	0.01%
2020/10/08	0.3	41.20	0	0.00	41.05	0.3	13,607	0.00%
2020/09/24	2	40.58	0	0.00	40.60	2	13,700	0.01%
2020/09/23	1	41.40	0	0.00	41.75	1	13,275	0.01%
2020/09/22	2	41.95	0	0.00	41.90	2	13,140	0.02%
2020/09/18	1	43.20	0	0.00	42.85	1	13,252	0.01%
2020/09/15	0	0.00	1	43.70	43.75	-1	13,018	-0.01%
2020/09/11	9	43.37	0	0.00	43.45	9	13,010	0.07%
2020/09/10	0	0.00	3	42.78	43.05	-3	12,965	-0.02%
2020/09/07	0	0.00	2	42.50	42.45	-2	12,905	-0.02%
2020/09/04	0.3	42.50	10	42.25	42.45	-9.8	13,169	-0.07%
2020/09/02	7	42.13	0	0.00	42.20	7	13,346	0.05%
2020/08/31	5	42.90	0	0.00	42.80	5	13,272	0.04%
2020/08/27	0	0.00	1	43.05	43.10	-1	13,266	-0.01%
2020/08/26	0	0.00	2.8	43.19	43.40	-2.8	13,235	-0.02%
2020/08/25	5	43.22	3	43.33	43.40	2	13,156	0.02%
2020/08/21	1	41.80	0.1	41.80	41.80	0.9	12,897	0.01%
2020/08/20	1	42.05	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	0.00	3	43.17	42.75	-3	12,709	-0.02%
2020/08/13	3	41.90	0	0.00	42.00	3	12,658	0.02%
2020/08/12	3	41.90	0	0.00	41.85	3	12,773	0.02%
2020/08/11	6	42.00	0	0.00	41.75	6	12,660	0.05%
2020/08/10	0	0.00	1	41.70	41.75	-1	12,546	-0.01%
2020/08/07	1	41.30	0	0.00	41.15	1	12,544	0.01%
2020/08/06	0.3	41.60	0	0.00	41.55	0.3	12,531	0.00%
2020/08/04	0	0.00	1	41.30	41.30	-1	12,604	-0.01%
2020/07/29	0	0.00	1	42.50	41.80	-1	12,418	-0.01%
2020/07/27	0	0.00	1	42.00	41.80	-1	12,746	-0.01%
2020/07/24	1	42.00	2.2	42.07	42.00	-1.2	12,880	-0.01%
2020/07/23	0	0.00	10	42.70	42.70	-10	12,799	-0.08%
2020/07/22	0	0.00	21	42.81	43.10	-21	12,889	-0.16%
2020/07/09	1	43.00	0	0.00	42.80	1	13,702	0.01%
2020/07/08	1	43.25	0	0.00	43.10	1	13,617	0.01%
2020/07/03	0	0.00	7	42.43	42.80	-7	13,867	-0.05%
2020/07/02	1	42.10	15	42.10	42.10	-14	14,007	-0.10%
2020/06/30	5	43.90	0	0.00	43.90	5	14,307	0.03%
2020/06/24	10	44.00	0	0.00	44.15	10	14,247	0.07%
2020/06/16	0	0.00	3	44.15	44.10	-3	15,493	-0.02%
2020/06/12	1	43.10	0	0.00	43.25	1	16,407	0.01%
2020/06/10	0	0.00	1	44.75	44.60	-1	17,044	-0.01%
2020/06/09	0.2	43.95	0	0.00	44.00	0.2	17,833	0.00%
2020/06/08	3	43.75	0	0.00	43.85	3	18,181	0.02%
2020/06/05	1.6	43.44	0	0.00	43.50	1.6	18,324	0.01%
2020/06/03	0.3	43.35	10	43.35	43.55	-9.8	18,973	-0.05%
2020/06/02	0	0.00	1	42.90	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	1	42.95	42.50	-1	18,967	-0.01%
2020/05/28	1	42.10	0	0.00	42.05	1	18,742	0.01%
2020/05/27	0	0.00	1	42.65	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	14	42.74	42.45	-14	18,940	-0.07%
2020/05/25	0.3	41.70	0	0.00	41.70	0.3	18,867	0.00%
2020/05/19	0	0.00	3	42.00	42.00	-3	18,690	-0.02%
2020/05/14	1	40.85	0	0.00	40.55	1	18,263	0.01%
2020/05/13	3	41.00	0	0.00	40.95	3	18,156	0.02%
2020/05/08	0	0.00	10	40.80	40.65	-10	18,241	-0.05%
2020/05/07	1	40.55	0	0.00	40.50	1	18,279	0.01%
2020/05/06	1	40.55	0	0.00	40.55	1	18,315	0.01%
2020/05/05	2.3	40.78	0	0.00	40.65	2.3	18,380	0.01%
2020/04/30	0	0.00	5	42.04	42.30	-5	18,225	-0.03%
2020/04/27	0	0.00	10	40.00	40.10	-10	18,723	-0.05%
2020/04/24	1	39.30	0	0.00	39.20	1	18,683	0.01%
2020/04/22	0	0.00	6	39.08	39.45	-6	18,721	-0.03%
2020/04/21	3	39.18	0	0.00	39.00	3	18,670	0.02%
2020/04/17	0	0.00	1	40.75	40.60	-1	18,610	-0.01%
2020/04/16	3	40.28	0	0.00	40.20	3	18,482	0.02%
2020/04/10	1	39.20	10	39.28	39.20	-9	17,881	-0.05%
2020/04/09	0.3	38.50	3	38.33	38.20	-2.7	17,767	-0.02%
2020/04/08	10	37.60	0	0.00	37.95	10	17,642	0.06%
2020/04/07	4	37.30	1	37.25	37.25	3	17,403	0.02%
2020/04/06	1	37.15	10	38.10	37.30	-9	17,181	-0.05%
2020/03/31	0	0.00	1	38.25	37.55	-1	16,767	-0.01%
2020/03/30	10	37.70	0	0.00	37.90	10	16,494	0.06%
2020/03/27	6	38.02	3	38.33	38.30	3	16,359	0.02%
2020/03/25	1	36.80	2	37.30	37.10	-1	16,112	-0.01%
2020/03/23	2	36.30	0	0.00	36.00	2	15,817	0.01%
2020/03/20	7	35.33	0	0.00	37.50	7	15,842	0.04%
2020/03/19	4	35.20	3	35.10	34.85	1	15,428	0.01%
2020/03/18	10	37.00	4	37.23	36.85	6	15,332	0.04%
2020/03/17	1	37.45	2	37.53	37.35	-1	15,127	-0.01%
2020/03/16	4	39.18	0	0.00	38.05	4	14,810	0.03%
2020/03/13	3	37.77	0	0.00	39.65	3	14,425	0.02%
2020/03/12	20	40.90	0	0.00	40.50	20	13,472	0.15%
2020/03/11	1	42.35	0	0.00	42.15	1	13,056	0.01%
2020/03/10	0	0.00	12	42.35	42.35	-12	13,022	-0.09%
2020/03/09	11	43.02	0	0.00	42.35	11	12,848	0.09%
2020/03/04	1	44.00	0	0.00	44.45	1	12,451	0.01%
2020/03/03	2	44.10	0	0.00	44.15	2	12,548	0.02%
2020/02/27	0	0.00	10	44.45	44.45	-10	13,147	-0.08%
2020/02/26	2	44.60	0	0.00	44.70	2	13,411	0.01%
2020/02/24	21	45.07	0	0.00	45.00	21	13,338	0.16%
2020/02/20	10	46.20	1	46.25	46.10	9	13,321	0.07%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	10	46.55	46.35	-10	13,455	-0.07%
2020/02/11	0	0.00	45	45.95	46.00	-45	13,347	-0.34%
2020/02/10	2	45.00	4	45.15	45.15	-2	13,575	-0.01%
2020/02/07	5	45.65	4	45.60	45.40	1	14,026	0.01%
2020/02/04	1	44.10	0	0.00	45.05	1	13,912	0.01%
2020/02/03	2	43.95	3	44.05	44.15	-1	13,979	-0.01%
2020/01/31	3	45.00	0	0.00	45.05	3	13,806	0.02%
2020/01/30	10	46.00	5	45.15	45.00	5	13,719	0.04%
2020/01/17	3	47.00	0	0.00	47.15	3	13,064	0.02%
2020/01/15	4	47.00	0	0.00	46.80	4	12,907	0.03%
2020/01/07	0	0.00	3	46.25	46.30	-3	12,548	-0.02%
2020/01/02	10	46.45	0	0.00	46.45	10	12,533	0.08%
2019/12/31	6	46.60	0	0.00	46.40	6	12,504	0.05%
2019/12/24	0	0.00	4	46.50	46.50	-4	12,542	-0.03%
2019/12/19	1	46.70	0	46.65	46.75	1	12,514	0.01%
2019/12/16	0	0.00	10	46.60	46.60	-10	12,268	-0.08%
2019/12/13	1	47.05	11	46.98	47.15	-10	12,136	-0.08%
2019/12/12	1	46.05	9	46.08	46.05	-8	11,685	-0.07%
2019/12/11	0	0.00	15	45.91	45.95	-15	11,598	-0.13%
2019/12/06	0	0.00	12	45.30	45.45	-12	11,572	-0.10%
2019/12/03	0	0.00	2	44.70	44.90	-2	11,512	-0.02%
2019/12/02	0	0.00	1	44.80	44.80	-1	11,513	-0.01%
2019/11/29	6	45.02	5	44.90	44.80	1	11,431	0.01%
2019/11/28	0	0.00	5	45.40	45.40	-5	11,208	-0.04%
2019/11/27	0	0.00	3	45.80	45.85	-3	11,107	-0.03%
2019/11/26	0	0.00	8	46.24	46.00	-8	10,945	-0.07%
2019/11/25	0	0.00	6	45.98	46.10	-6	10,286	-0.06%
2019/11/21	4	45.03	0	0.00	45.05	4	10,041	0.04%
2019/11/20	2.3	45.31	0	0.00	45.45	2.3	9,948	0.02%
2019/11/18	3	45.30	0	0.00	45.60	3	9,831	0.03%
2019/11/15	1	45.10	0	0.00	45.30	1	9,898	0.01%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	5	45.70	10	45.60	45.55	-5	10,259	-0.05%
2019/11/08	5	45.50	0	0.00	45.60	5	10,236	0.05%
2019/11/07	6	45.39	6	46.01	45.50	0	10,148	0.00%
2019/11/06	2	45.85	2	45.85	45.85	0	9,873	0.00%
2019/11/01	2	44.43	0	0.00	44.55	2	9,445	0.02%
2019/10/31	2	44.83	0	0.00	44.55	2	9,553	0.02%
2019/10/30	5	45.35	0	0.00	45.45	5	9,452	0.05%
2019/10/29	0	0.00	4	45.38	45.45	-4	9,564	-0.04%
2019/10/28	6	45.30	0	0.00	45.30	6	9,503	0.06%
2019/10/25	0	0.00	5	45.50	45.50	-5	9,528	-0.05%
2019/10/23	2	45.30	0	0.00	45.20	2	9,479	0.02%
2019/10/18	1	45.35	0	0.00	45.25	1	9,561	0.01%
2019/10/17	0.3	45.00	10	45.25	45.30	-9.7	9,504	-0.10%
2019/10/09	1	44.00	0	0.00	43.90	1	9,473	0.01%
2019/10/03	3	44.12	0	0.00	44.10	3	9,476	0.03%
2019/10/02	1	44.75	0	0.00	44.75	1	9,489	0.01%
2019/09/25	12	44.70	0	0.00	44.40	12	10,268	0.12%
2019/09/24	5	44.80	0	0.00	45.00	5	10,405	0.05%
2019/09/23	5	44.75	0	0.00	44.85	5	10,504	0.05%
2019/09/20	0.8	45.10	0	0.00	45.15	0.8	10,806	0.01%
2019/09/18	0	0.00	3	45.45	45.60	-3	10,735	-0.03%
2019/09/17	0	0.00	1	45.55	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	11	45.30	45.30	-11	10,762	-0.10%
2019/09/12	0	0.00	13	45.23	45.00	-13	10,726	-0.12%
2019/09/11	0	0.00	10	45.00	44.95	-10	10,826	-0.09%
2019/09/10	5	45.00	0	0.00	44.90	5	10,813	0.05%
2019/09/09	0	0.00	3	44.50	44.55	-3	10,670	-0.03%
2019/09/06	3	44.05	0	0.00	44.00	3	10,567	0.03%
2019/08/29	0	0.00	5	43.15	43.15	-5	10,797	-0.05%
2019/08/27	1	43.40	0	0.00	43.50	1	10,851	0.01%
2019/08/20	2	43.00	0	0.00	42.90	2	11,111	0.02%
2019/08/19	0	0.00	3	43.30	43.35	-3	11,128	-0.03%
2019/08/16	0	0.00	1	43.10	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	3	42.05	0	0.00	42.05	3	11,055	0.03%
2019/08/13	0	0.00	2	42.45	42.30	-2	11,116	-0.02%
2019/08/07	3	41.70	0	0.00	41.65	3	11,618	0.03%
2019/08/06	3	41.53	0	0.00	41.70	3	11,901	0.03%
2019/08/02	4	42.35	0	0.00	42.35	4	11,942	0.03%
2019/08/01	1	42.80	0	0.00	42.90	1	12,024	0.01%
2019/07/31	1	43.30	0	0.00	43.20	1	12,042	0.01%
2019/07/24	1	43.50	0	0.00	43.45	1	12,543	0.01%
2019/07/17	2	43.55	0	0.00	43.50	2	12,580	0.02%
2019/07/12	0	0.00	0.6	44.05	43.95	-0.6	12,723	0.00%
2019/07/10	2	44.30	1	44.30	44.30	1	13,018	0.01%
2019/07/09	5	44.07	0	0.00	44.05	5	13,055	0.04%
2019/07/08	6	44.05	0	0.00	44.20	6	13,061	0.05%
2019/07/05	7	44.19	0	0.00	44.30	7	13,178	0.05%
2019/07/03	4	46.05	0	0.00	46.10	4	13,177	0.03%
2019/07/02	2	46.15	40	46.24	46.25	-38	13,031	-0.29%
2019/07/01	0	0.00	2	46.30	46.25	-2	12,781	-0.02%
2019/06/28	0	0.00	2	46.10	45.85	-2	12,611	-0.02%
2019/06/27	0	0.00	10	45.99	45.80	-10	12,572	-0.08%
2019/06/26	0	0.00	1	45.20	45.40	-1	12,505	-0.01%
2019/06/25	0.7	44.90	0	0.00	44.90	0.7	12,469	0.01%
2019/06/24	0	0.00	1	44.90	44.90	-1	12,607	-0.01%
2019/06/21	0	0.00	1	44.60	44.45	-1	12,633	-0.01%
2019/06/19	10	44.65	1	44.55	44.80	9	12,755	0.07%
2019/06/17	0	0.00	11	44.04	44.10	-11	12,868	-0.09%
2019/06/05	1	43.55	0	0.00	43.10	1	13,478	0.01%
2019/06/04	1	43.70	10	43.70	43.90	-9	13,470	-0.07%
2019/05/31	2	43.25	1	43.20	43.25	1	13,432	0.01%
2019/05/29	1	42.40	0	0.00	42.45	1	13,576	0.01%
2019/05/24	1	42.10	0	0.00	42.00	1	13,806	0.01%
2019/05/23	0	0.00	0	42.75	42.50	0	13,755	0.00%
2019/05/21	0	0.00	1	42.95	43.05	-1	13,864	-0.01%
2019/05/20	3	41.97	0	0.00	41.90	3	13,733	0.02%
2019/05/17	3	42.10	0	0.00	41.90	3	13,636	0.02%
2019/05/16	4	42.49	0	0.00	42.00	4	13,498	0.03%
2019/05/15	1	43.30	0	0.00	43.25	1	13,362	0.01%
2019/05/14	3	43.20	0	0.00	43.15	3	13,373	0.02%
2019/05/13	9	43.93	0	0.00	43.80	9	13,270	0.07%
2019/05/10	3	44.67	0	0.00	44.60	3	13,345	0.02%
2019/05/09	3	44.70	0	0.00	44.60	3	13,436	0.02%
2019/05/08	32	45.10	0	0.00	45.05	32	13,438	0.24%
2019/05/07	4	45.46	0	0.00	45.40	4	13,491	0.03%
2019/05/06	12	45.63	11	45.64	45.60	1	13,686	0.01%
2019/05/02	0.2	46.35	0	0.00	46.40	0.2	13,506	0.00%
2019/04/30	0	0.00	5	45.70	45.60	-5	13,422	-0.04%
2019/04/29	4	45.64	0	0.00	45.70	4	13,422	0.03%
2019/04/25	1	45.10	2	45.15	45.20	-1	13,629	-0.01%
2019/04/24	4	45.40	1.8	45.32	45.40	2.2	13,919	0.02%
2019/04/23	0	0.00	1	45.25	45.35	-1	14,182	-0.01%
2019/04/18	6	44.70	2	44.75	45.00	4	14,768	0.03%
2019/04/17	40	45.23	0	0.00	45.20	40	14,610	0.27%
2019/04/16	6	45.24	0	0.00	45.30	6	14,477	0.04%
2019/04/11	0	0.00	9	45.50	45.55	-9	14,325	-0.06%
2019/04/10	5	45.60	0	0.00	45.50	5	14,249	0.04%
2019/04/09	0	0.00	2	45.75	45.75	-2	14,189	-0.01%
2019/04/08	23	45.45	2	45.48	45.35	21	14,074	0.15%
2019/04/03	0	0.00	1	46.00	46.00	-1	13,801	-0.01%
2019/04/02	0.2	46.00	1	45.90	46.00	-0.8	13,773	-0.01%
2019/04/01	0	0.00	45.9	45.88	45.60	-45.9	13,728	-0.33%
2019/03/29	0	0.00	3	45.18	46.00	-3	13,562	-0.02%
2019/03/27	44	45.03	2	45.00	44.95	42	13,331	0.32%
2019/03/26	1	45.55	0	0.00	45.50	1	13,224	0.01%
2019/03/25	2	45.70	0	0.00	45.55	2	13,349	0.01%
2019/03/22	0	0.00	0.1	46.50	46.40	-0.1	13,166	0.00%
2019/03/20	0	0.00	5	47.30	47.15	-5	13,050	-0.04%
2019/03/19	0	0.00	16	46.55	46.95	-16	12,850	-0.12%
2019/03/18	5	45.75	1	45.80	46.00	4	12,664	0.03%
2019/03/15	4	45.20	0	0.00	45.25	4	12,582	0.03%
2019/03/13	9	45.25	0	0.00	45.25	9	12,434	0.07%
2019/03/11	3	44.50	0	0.00	44.50	3	12,436	0.02%
2019/03/08	1	44.65	0	0.00	44.70	1	12,490	0.01%
2019/03/06	2	45.15	0	0.00	45.15	2	12,732	0.02%
2019/03/05	12	45.13	0	0.00	45.10	12	12,846	0.09%
2019/03/04	2	44.88	0	0.00	45.15	2	12,921	0.02%
2019/02/27	6	45.30	2	45.43	45.50	4	12,758	0.03%
2019/02/26	1	45.30	1	45.50	45.45	0	12,558	0.00%
2019/02/25	1	45.20	0	0.00	45.30	1	12,239	0.01%
2019/02/22	3	45.05	0	0.00	45.00	3	12,147	0.02%
2019/02/20	2	45.00	0	0.00	45.05	2	12,003	0.02%
2019/02/14	1	44.65	0	0.00	44.50	1	11,660	0.01%
2019/02/13	3.2	44.56	1.8	44.56	44.60	1.4	11,458	0.01%
2019/02/12	1	44.30	0	0.00	44.30	1	11,447	0.01%
2019/02/11	1	44.45	0	0.00	44.15	1	11,317	0.01%
2019/01/30	3	44.55	0	0.00	44.55	3	11,181	0.03%
2019/01/29	1	44.80	1	44.80	44.75	0	11,121	0.00%
2019/01/28	0	0.00	3	44.47	44.60	-3	10,954	-0.03%
2019/01/25	0	0.00	2	44.05	44.00	-2	10,827	-0.02%
2019/01/23	0	0.00	2	44.25	44.30	-2	10,634	-0.02%
2019/01/22	24	44.37	0	0.00	44.25	24	10,710	0.22%
2019/01/16	7	44.06	1	44.25	44.00	6	10,922	0.05%
2019/01/15	4	44.61	0	0.00	44.60	4	10,614	0.04%
2019/01/14	17	45.03	6	44.99	45.00	11	10,342	0.11%
2019/01/11	2	46.28	2	46.10	45.95	0	10,140	0.00%
2019/01/09	10	47.15	2	47.10	47.05	8	10,011	0.08%
2019/01/08	1	45.80	0	0.00	45.70	1	9,975	0.01%
2019/01/04	3	45.35	1	45.50	45.30	2	10,445	0.02%
2019/01/02	5	46.80	0	0.00	46.10	5	11,063	0.05%
2018/12/28	2	46.53	0	0.00	47.05	2	11,114	0.02%
2018/12/27	15	46.65	16	46.58	46.95	-1	11,424	-0.01%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/18	12	47.08	0	0.00	47.05	12	12,666	0.09%
2018/12/14	1	47.70	0	0.00	47.45	1	13,129	0.01%
2018/12/13	0.2	48.25	0	0.00	48.05	0.2	13,081	0.00%
2018/12/10	2	47.50	0	0.00	47.50	2	12,977	0.02%
2018/12/07	6	48.00	1	48.05	48.00	5	12,947	0.04%
2018/12/06	1	47.95	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	1	48.65	0	0.00	48.75	1	12,872	0.01%
2018/12/03	1.2	49.12	0	0.00	49.15	1.2	12,840	0.01%
2018/11/29	1	48.65	0	0.00	48.60	1	12,537	0.01%
2018/11/28	10	48.90	0	0.00	48.85	10	12,400	0.08%
2018/11/27	3	49.30	0	0.00	49.10	3	12,281	0.02%
2018/11/22	0	0.00	5	50.60	50.80	-5	12,229	-0.04%
2018/11/21	10	50.00	0	0.00	50.70	10	12,268	0.08%
2018/11/20	0	0.00	0.4	50.50	50.50	-0.4	12,327	0.00%
2018/11/19	0	0.00	15	51.50	51.50	-15	12,437	-0.12%
2018/11/15	0	0.00	4	51.05	51.10	-4	12,432	-0.03%
2018/11/13	0	0.00	2	50.40	51.00	-2	12,510	-0.02%
2018/11/12	0	0.00	4	50.85	50.90	-4	12,588	-0.03%
2018/11/09	0	0.00	2	51.10	51.10	-2	12,793	-0.02%
2018/11/08	0	0.00	11	50.75	50.90	-11	12,772	-0.09%
2018/11/06	0	0.00	5	49.60	49.80	-5	12,719	-0.04%
2018/11/05	0	0.00	5	48.50	49.20	-5	12,683	-0.04%
2018/11/02	5	48.25	0	0.00	48.90	5	12,682	0.04%
2018/10/31	2.2	48.07	0	0.00	48.45	2.2	12,664	0.02%
2018/10/26	1	47.20	0	0.00	47.10	1	12,485	0.01%
2018/10/25	6	48.33	0	0.00	48.00	6	12,226	0.05%
2018/10/18	0.1	49.75	4	49.95	49.60	-3.9	12,235	-0.03%
2018/10/16	6	49.68	1	49.55	49.70	5	12,337	0.04%
2018/10/15	1	49.65	0	0.00	49.95	1	12,269	0.01%
2018/10/12	12	49.29	0	0.00	50.10	12	12,013	0.10%
2018/10/11	15	50.18	2	50.00	49.65	13	11,865	0.11%
2018/10/09	0	0.00	13.3	51.99	51.50	-13.3	11,377	-0.12%
2018/10/08	5	50.80	0	0.00	51.60	5	11,184	0.04%
2018/10/05	0	0.00	10	51.72	50.90	-10	11,086	-0.09%
2018/10/04	0	0.00	7	51.60	51.60	-7	10,810	-0.06%
2018/10/02	1	52.20	0.6	52.10	52.10	0.4	10,636	0.00%
2018/10/01	0	0.00	16	52.29	52.50	-16	10,512	-0.15%
2018/09/28	0	0.00	60	51.60	51.80	-60	10,484	-0.57%
2018/09/27	0	0.00	18	51.73	51.90	-18	10,330	-0.17%
2018/09/25	5	51.40	13	51.44	51.10	-8	10,326	-0.08%
2018/09/21	0	0.00	5	51.08	51.10	-5	10,288	-0.05%
2018/09/19	0	0.00	0.1	50.30	50.30	-0.1	9,754	0.00%
2018/09/14	0	0.00	2	50.30	50.10	-2	10,481	-0.02%
2018/09/13	3	50.07	0	0.00	49.90	3	10,634	0.03%
2018/09/11	2	49.45	0	0.00	49.80	2	11,015	0.02%
2018/09/10	1	49.60	0	0.00	49.40	1	11,238	0.01%
2018/09/07	2	49.80	0	0.00	49.50	2	11,443	0.02%
2018/09/04	0	0.00	3	50.80	50.90	-3	11,548	-0.03%
2018/08/30	0	0.00	3	50.50	50.50	-3	11,622	-0.03%
2018/08/29	0	0.00	1	50.70	50.90	-1	11,686	-0.01%
2018/08/28	0	0.00	1	50.70	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	5	50.70	50.70	-5	11,774	-0.04%
2018/08/24	11	49.75	0	0.00	49.85	11	11,640	0.09%
2018/08/23	0	0.00	9	49.95	50.10	-9	11,918	-0.08%
2018/08/17	2.2	49.80	0	0.00	49.90	2.2	12,024	0.02%
2018/08/13	11	50.00	0	0.00	50.10	11	12,264	0.09%
2018/08/10	10	50.90	10	50.73	50.90	0	12,319	0.00%
2018/08/08	0	0.00	0.2	50.70	50.70	-0.2	12,640	0.00%
2018/08/03	0	0.00	2	50.80	50.80	-2	13,049	-0.02%
2018/08/01	0	0.00	1	51.00	51.00	-1	13,112	-0.01%
2018/07/31	1	50.70	2	50.90	50.70	-1	13,175	-0.01%
2018/07/26	8	50.11	1	50.00	50.30	7	13,168	0.05%
2018/07/24	1	50.50	0	0.00	50.30	1	13,149	0.01%
2018/07/20	3	50.60	0	0.00	51.00	3	13,127	0.02%
2018/07/18	5	50.70	0	0.00	50.80	5	13,137	0.04%
2018/07/16	5	50.90	0	0.00	50.70	5	13,165	0.04%
2018/07/13	1	50.70	0	0.00	51.00	1	13,230	0.01%
2018/07/11	2	50.30	0	0.00	50.30	2	13,360	0.01%
2018/07/10	5	50.30	0	0.00	50.50	5	13,348	0.04%
2018/07/06	2	49.45	0	0.00	49.45	2	13,375	0.01%
2018/07/05	6	49.80	20	49.90	49.80	-14	13,409	-0.10%
2018/07/03	0	0.00	3	50.49	50.00	-3	13,638	-0.02%
2018/06/28	5	50.50	0	0.00	50.50	5	13,314	0.04%
2018/06/27	63	50.86	0	0.00	50.50	63	13,279	0.47%
2018/06/26	0	0.00	2	51.20	50.90	-2	13,056	-0.02%
2018/06/25	2	53.20	5	53.38	53.20	-3	12,832	-0.02%
2018/06/22	0	0.00	4	53.65	53.70	-4	12,586	-0.03%
2018/06/21	0	0.00	11	54.09	53.90	-11	12,476	-0.09%
2018/06/20	0	0.00	12	53.55	53.70	-12	12,714	-0.09%
2018/06/19	0	0.00	2	53.60	53.00	-2	12,672	-0.02%
2018/06/14	2	53.10	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	3	53.77	54.00	-3	12,056	-0.02%
2018/06/12	0	0.00	1	53.70	53.50	-1	12,349	-0.01%
2018/06/08	1	53.70	0	0.00	53.80	1	12,317	0.01%
2018/06/07	0	0.00	13	53.59	54.00	-13	12,354	-0.11%
2018/06/04	0	0.00	11	52.38	52.80	-11	12,333	-0.09%
2018/06/01	1	51.70	0	0.00	51.80	1	12,348	0.01%
2018/05/31	0	0.00	3	51.80	52.10	-3	12,376	-0.02%
2018/05/30	15	51.31	3	52.00	51.20	12	12,242	0.10%
2018/05/29	2	53.00	0.8	52.70	52.80	1.2	12,296	0.01%
2018/05/28	0	0.00	4	53.40	53.30	-4	12,441	-0.03%
2018/05/25	4	53.00	4	53.40	53.10	0	12,581	0.00%
2018/05/22	0	0.00	12	53.60	53.70	-12	12,665	-0.09%
2018/05/21	0	0.00	9	53.00	53.20	-9	12,638	-0.07%
2018/05/18	0	0.00	16	52.78	52.90	-16	12,560	-0.13%
2018/05/17	3	52.60	7	52.56	52.50	-4	12,527	-0.03%
2018/05/16	0	0.00	21.1	52.08	52.20	-21.1	12,388	-0.17%
2018/05/15	0	0.00	10	52.00	51.20	-10	12,430	-0.08%
2018/05/14	10.6	51.61	6	51.90	51.80	4.6	12,756	0.04%
2018/05/11	0	0.00	4	51.70	51.80	-4	12,840	-0.03%
2018/05/09	0	0.00	8	50.84	50.70	-8	12,756	-0.06%
2018/05/07	4	50.25	0	0.00	50.30	4	12,889	0.03%
2018/05/04	4	50.15	0	0.00	50.10	4	12,970	0.03%
2018/05/02	0.4	51.00	12	51.30	51.30	-11.6	13,013	-0.09%
2018/04/30	0	0.00	4	50.80	51.00	-4	13,175	-0.03%
2018/04/27	5	50.60	0	0.00	50.80	5	13,174	0.04%
2018/04/23	2	50.20	0	0.00	50.20	2	13,527	0.01%
2018/04/20	2	50.20	0	0.00	50.40	2	13,801	0.01%
2018/04/17	14	50.01	0	0.00	49.95	14	14,128	0.10%
2018/04/12	0	0.00	6	51.10	51.00	-6	14,474	-0.04%
2018/04/11	0	0.00	3	51.43	51.00	-3	14,669	-0.02%
2018/04/10	0	0.00	10	51.00	51.00	-10	14,659	-0.07%
2018/04/09	4	49.93	2	50.30	50.30	2	14,670	0.01%
2018/04/03	2	49.90	0	0.00	49.90	2	14,590	0.01%
2018/03/30	2	50.20	1	50.30	50.10	1	14,685	0.01%
2018/03/26	3	50.17	2	50.40	50.40	1	14,557	0.01%
2018/03/23	42	50.46	0	0.00	50.30	42	14,657	0.29%
2018/03/21	2	51.50	0	0.00	51.50	2	14,331	0.01%
2018/03/20	5	51.30	1	51.70	51.70	4	14,382	0.03%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/16	2	50.90	1	51.50	51.70	1	14,383	0.01%
2018/03/15	3	51.27	0	0.00	51.20	3	14,121	0.02%
2018/03/14	1	51.30	2	51.60	51.60	-1	14,138	-0.01%
2018/03/12	2	52.00	30	51.57	51.80	-28	14,194	-0.20%
2018/03/08	1	50.60	0	0.00	50.40	1	14,429	0.01%
2018/03/07	1	50.30	0	0.00	50.30	1	14,758	0.01%
2018/03/06	4	50.45	1	50.70	50.30	3	15,322	0.02%
2018/03/05	24	50.23	0	0.00	50.10	24	15,600	0.15%
2018/03/02	19	51.33	2	51.55	50.80	17	15,494	0.11%
2018/03/01	3	51.70	1	52.10	52.20	2	15,358	0.01%
2018/02/27	1	52.40	6	52.60	52.20	-5	15,405	-0.03%
2018/02/26	5	52.10	1	52.20	52.20	4	15,360	0.03%
2018/02/23	0	0.00	10	52.10	52.30	-10	15,567	-0.06%
2018/02/22	4	51.23	1	51.70	51.80	3	16,252	0.02%
2018/02/21	1	51.40	4	51.80	51.90	-3	16,922	-0.02%
2018/02/12	0	0.00	15	51.03	51.00	-15	16,782	-0.09%
2018/02/09	11	49.39	11	50.50	50.20	0	16,786	0.00%
2018/02/08	2	50.60	1	50.80	50.60	1	16,607	0.01%
2018/02/07	7	50.34	18	50.62	50.20	-11	16,574	-0.07%
2018/02/06	37	49.79	7	50.11	49.20	30	16,301	0.18%
2018/02/05	22	52.07	5	52.30	52.10	17	15,858	0.11%
2018/02/02	2	53.25	0	0.00	53.40	2	15,666	0.01%
2018/01/31	5	52.70	7	53.81	54.20	-2	15,496	-0.01%
2018/01/30	2	53.20	2	53.80	53.10	0	15,396	0.00%
2018/01/29	0	0.00	15	53.63	54.00	-15	15,380	-0.10%
2018/01/26	0	0.00	6	53.22	53.20	-6	15,407	-0.04%
2018/01/25	0	0.00	3	53.40	53.40	-3	15,563	-0.02%
2018/01/24	12	52.83	10	53.60	52.80	2	15,373	0.01%
2018/01/22	0	0.00	3	53.80	54.10	-3	15,357	-0.02%
2018/01/19	2	53.40	0	0.00	53.90	2	15,384	0.01%
2018/01/18	2	53.70	7.2	54.09	53.80	-5.2	15,268	-0.03%
2018/01/17	19	54.07	0	0.00	54.20	19	15,074	0.13%
2018/01/16	1	54.00	6	54.13	54.80	-5	14,907	-0.03%
2018/01/15	4	53.55	67.1	53.98	54.10	-63.1	14,546	-0.43%
2018/01/12	1	53.20	6	53.10	53.20	-5	14,299	-0.03%
2018/01/11	5	52.80	2	52.90	53.00	3	14,227	0.02%
2018/01/10	26	53.01	10	53.00	53.00	16	14,236	0.11%
2018/01/08	0	0.00	5.1	52.44	52.50	-5.1	13,984	-0.04%
2018/01/05	0.6	52.00	9	52.12	52.20	-8.4	13,900	-0.06%
2018/01/04	0	0.00	3	51.50	51.90	-3	13,779	-0.02%
2018/01/03	0	0.00	27	51.42	51.50	-27	13,865	-0.19%