富邦金 (2881)-國票-台中券商分點個股進出

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
10,297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-台中券商分點個股進出

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-台中券商分點個股進出
國票-台中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
2024/05/07	6	69.65	0	0.00	69.90	6	14,815	0.04%
2024/05/06	0	0.00	3.1	70.06	70.00	-3.1	14,722	-0.02%
2024/05/03	0	69.30	1	69.50	69.00	-1	14,643	-0.01%
2024/05/02	2	69.00	0	0.00	69.00	2	14,623	0.01%
2024/04/30	7	69.17	6	69.50	69.10	1	14,584	0.01%
2024/04/29	2.1	68.62	10	68.97	69.40	-8	14,502	-0.05%
2024/04/26	0.1	67.70	2	67.95	67.60	-1.9	14,280	-0.01%
2024/04/25	2	66.25	2	66.30	66.40	0	14,183	0.00%
2024/04/24	3	67.00	2	66.90	66.80	1	14,297	0.01%
2024/04/23	4.5	66.41	0	0.00	66.30	4.5	14,674	0.03%
2024/04/22	1	65.70	0	0.00	66.20	1	14,818	0.01%
2024/04/19	0.2	65.50	0	0.00	65.00	0.2	14,682	0.00%
2024/04/18	2.5	65.92	0	0.00	66.30	2.5	14,312	0.02%
2024/04/17	1	65.60	0	0.00	66.00	1	14,158	0.01%
2024/04/16	12	65.75	0	0.00	65.70	12	14,009	0.09%
2024/04/15	4	67.33	1	67.70	67.40	3	13,715	0.02%
2024/04/12	8	67.99	0	0.00	67.80	8	13,827	0.06%
2024/04/11	5	68.52	0	0.00	68.40	5	13,737	0.04%
2024/04/09	0	0.00	7	69.54	70.00	-7	13,590	-0.05%
2024/04/08	1	68.60	8	68.35	68.70	-7	13,482	-0.05%
2024/04/03	3	68.70	0	0.00	68.60	3	13,479	0.02%
2024/04/01	0	0.00	7	69.86	69.50	-7	13,371	-0.05%
2024/03/29	1	69.80	0	0.00	69.70	1	13,366	0.01%
2024/03/28	2.1	69.25	0	0.00	69.30	2.1	13,306	0.02%
2024/03/26	0	0.00	2	69.40	69.60	-2	13,283	-0.02%
2024/03/22	2.2	69.59	2.8	69.63	69.60	-0.6	13,255	0.00%
2024/03/21	1.2	70.33	0	0.00	70.70	1.2	13,122	0.01%
2024/03/19	0.1	69.70	4.4	70.06	69.80	-4.3	13,945	-0.03%
2024/03/18	4	69.40	0	0.00	69.50	4	13,834	0.03%
2024/03/15	0	69.60	0	0.00	69.60	0	13,747	0.00%
2024/03/14	0	0.00	4	70.43	70.70	-4	13,274	-0.03%
2024/03/13	5	69.42	0	0.00	69.90	5	13,016	0.04%
2024/03/11	1	69.00	3	69.53	69.20	-2	12,911	-0.02%
2024/03/08	2	68.80	1	69.00	69.20	1	12,838	0.01%
2024/03/07	4	67.40	4	68.12	68.10	0	12,575	0.00%
2024/03/06	0	0.00	1	67.20	67.30	-1	12,463	-0.01%
2024/03/04	0.1	67.30	2	67.45	67.40	-2	12,816	-0.02%
2024/03/01	1	67.40	0	0.00	67.40	1	12,878	0.01%
2024/02/27	4	66.80	0	0.00	66.90	4	12,588	0.03%
2024/02/26	1	66.90	0	0.00	66.90	1	12,529	0.01%
2024/02/23	0	0.00	0.5	66.50	66.60	-0.5	12,538	0.00%
2024/02/21	1	66.00	0	0.00	66.30	1	13,007	0.01%
2024/02/20	2	66.00	3	66.30	66.50	-1	13,092	-0.01%
2024/02/19	0	0.00	5.1	66.00	66.10	-5.1	13,089	-0.04%
2024/02/16	0	0.00	2.1	65.55	65.90	-2.1	13,316	-0.02%
2024/02/15	0	0.00	4.2	65.28	65.30	-4.2	13,218	-0.03%
2024/02/05	1	64.80	4.4	64.88	64.70	-3.4	12,987	-0.03%
2024/02/02	5	64.60	0	0.00	64.90	5	12,851	0.04%
2024/02/01	0	0.00	0	64.60	64.80	0	12,788	0.00%
2024/01/31	0.4	64.20	1	64.30	64.50	-0.6	12,743	0.00%
2024/01/30	6	64.45	4	64.70	64.30	2	12,664	0.02%
2024/01/29	27	64.72	0	0.00	64.80	27	12,620	0.21%
2024/01/26	1	64.90	1	64.79	64.80	0	12,633	0.00%
2024/01/25	1	64.60	0	64.40	64.60	1	12,627	0.01%
2024/01/24	0.1	64.30	11	64.22	64.40	-10.9	12,680	-0.09%
2024/01/23	2	63.60	0	0.00	63.90	2	12,652	0.02%
2024/01/22	1.1	63.10	0	0.00	63.20	1.1	12,692	0.01%
2024/01/19	0	0.00	2	63.10	63.00	-2	12,624	-0.02%
2024/01/17	4.1	62.55	1	62.30	62.30	3.1	12,378	0.02%
2024/01/16	62	63.40	0	0.00	63.20	62	12,011	0.52%
2024/01/15	0.1	64.10	0	0.00	64.10	0.1	11,979	0.00%
2024/01/12	1	64.00	0	0.00	64.10	1	12,266	0.01%
2024/01/11	2	64.20	0	0.00	63.90	2	12,340	0.02%
2024/01/10	0	0.00	1	64.00	64.00	-1	12,641	-0.01%
2024/01/09	0.1	64.00	0	0.00	64.00	0.1	12,669	0.00%
2024/01/08	0	64.75	1	65.00	64.10	-1	12,707	-0.01%
2024/01/05	0.1	63.40	1	63.40	63.20	-0.9	12,586	-0.01%
2024/01/04	2	63.55	1	63.70	63.50	1	12,612	0.01%
2024/01/03	1.2	63.44	1	63.30	63.70	0.2	12,742	0.00%
2023/12/27	0	0.00	2	64.60	64.60	-2	12,812	-0.02%
2023/12/26	0	0.00	3.1	64.13	64.30	-3.1	12,796	-0.02%
2023/12/21	1	63.30	0	0.00	63.40	1	13,057	0.01%
2023/12/19	5.2	63.84	0	0.00	63.90	5.2	13,026	0.04%
2023/12/18	1	64.40	0	0.00	64.50	1	13,092	0.01%
2023/12/14	0	0.00	17.6	65.02	65.20	-17.6	12,662	-0.14%
2023/12/12	0	0.00	3.1	62.80	63.10	-3.1	11,987	-0.03%
2023/12/07	2	62.85	1	63.00	63.20	1	11,888	0.01%
2023/12/05	1	63.80	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0	0.00	1	64.00	64.40	-1	11,562	-0.01%
2023/12/01	1	63.70	0	0.00	63.80	1	11,614	0.01%
2023/11/29	1.5	63.80	0	0.00	63.70	1.5	11,359	0.01%
2023/11/28	1	63.90	0	0.00	63.90	1	11,377	0.01%
2023/11/27	4	64.23	0	0.00	63.50	4	11,505	0.03%
2023/11/24	2	63.90	0	0.00	63.90	2	11,496	0.02%
2023/11/22	2	64.30	0	0.00	64.60	2	11,573	0.02%
2023/11/21	0	0.00	5	64.66	64.90	-5	11,556	-0.04%
2023/11/17	0	0.00	1	63.20	63.20	-1	11,019	-0.01%
2023/11/16	0	0.00	2	62.80	62.90	-2	10,907	-0.02%
2023/11/15	3	62.00	1.2	62.27	62.70	1.8	10,849	0.02%
2023/11/14	0.9	61.70	0	0.00	61.70	0.9	10,586	0.01%
2023/11/02	0	0.00	0.4	60.80	60.90	-0.4	11,606	0.00%
2023/11/01	0.5	60.10	0	0.00	60.00	0.5	11,598	0.00%
2023/10/23	0	60.10	0	0.00	59.90	0	12,972	0.00%
2023/10/20	0.1	59.81	0	0.00	60.70	0.1	12,837	0.00%
2023/10/18	0	0.00	0.3	61.38	61.40	-0.3	12,692	0.00%
2023/10/17	0	0.00	0.1	61.10	61.30	-0.1	12,598	0.00%
2023/10/12	0.1	61.70	0.1	61.60	61.70	0	13,830	0.00%
2023/10/11	0	0.00	5	61.50	61.60	-5	13,883	-0.04%
2023/10/05	0.2	60.23	0	0.00	60.50	0.2	14,091	0.00%
2023/10/02	0.1	61.06	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	0	61.20	0	0.00	60.70	0	14,444	0.00%
2023/09/27	0	0.00	11.3	60.31	60.60	-11.3	14,373	-0.08%
2023/09/26	12	60.60	1	60.85	60.60	11	14,355	0.08%
2023/09/22	1	61.30	0.8	61.60	61.00	0.2	14,276	0.00%
2023/09/21	1	61.20	1	61.50	61.40	0	14,252	0.00%
2023/09/20	1	62.40	0	0.00	62.10	1	14,145	0.01%
2023/09/18	0	0.00	5	62.62	62.80	-5	14,238	-0.04%
2023/09/14	1	62.60	1	62.70	62.90	0	14,131	0.00%
2023/09/13	1	62.40	1	62.30	62.40	0	14,265	0.00%
2023/09/08	0.2	62.00	0	0.00	61.80	0.2	14,636	0.00%
2023/09/05	2	61.95	0	0.00	61.80	2	14,867	0.01%
2023/09/04	0	0.00	1	62.60	62.20	-1	15,154	-0.01%
2023/09/01	0.2	64.70	0	0.00	64.80	0.2	15,252	0.00%
2023/08/28	0	0.00	2	63.70	64.10	-2	15,470	-0.01%
2023/08/24	2	63.20	2	63.20	63.30	0	15,792	0.00%
2023/08/23	0	63.10	1	63.00	62.80	-1	15,914	-0.01%
2023/08/17	2	62.55	0	0.00	62.50	2	16,188	0.01%
2023/08/16	0	0.00	1	62.90	62.50	-1	16,093	-0.01%
2023/08/15	1	63.10	0	0.00	63.50	1	16,282	0.01%
2023/08/14	3	63.63	0	64.00	63.90	3	16,421	0.02%
2023/08/10	0	0.00	1	65.40	65.40	-1	16,416	-0.01%
2023/08/02	3.2	65.47	1	65.10	65.10	2.2	16,297	0.01%
2023/08/01	0	0.00	1.8	66.21	66.50	-1.8	15,960	-0.01%
2023/07/31	0	0.00	7	66.50	65.50	-7	15,665	-0.04%
2023/07/28	0	0.00	0	65.40	65.40	0	15,362	0.00%
2023/07/27	5	64.70	17	65.02	65.50	-12	15,296	-0.08%
2023/07/26	0	0.00	8	64.24	64.50	-8	15,046	-0.05%
2023/07/25	0	0.00	1	63.10	62.90	-1	15,020	-0.01%
2023/07/21	1.1	63.10	0	0.00	63.00	1.1	15,021	0.01%
2023/07/20	21.4	63.62	0	0.00	63.50	21.4	14,889	0.14%
2023/07/19	0	0.00	21	65.03	64.80	-21	14,630	-0.14%
2023/07/18	0	0.00	7.2	65.46	65.60	-7.2	14,191	-0.05%
2023/07/17	3.1	64.27	8.1	64.32	65.00	-5	13,720	-0.04%
2023/07/14	0.2	62.23	1	62.20	62.50	-0.8	13,211	-0.01%
2023/07/13	0	0.00	1	61.80	61.70	-1	13,027	-0.01%
2023/07/12	4	61.78	2	62.00	62.00	2	12,912	0.02%
2023/07/11	0	0.00	5	61.46	61.40	-5	12,824	-0.04%
2023/07/10	2	60.20	0	0.00	60.20	2	12,675	0.02%
2023/07/03	0	0.00	1.3	61.20	61.30	-1.3	12,203	-0.01%
2023/06/30	1	60.80	0	0.00	60.80	1	12,278	0.01%
2023/06/28	0	0.00	1	61.20	61.40	-1	12,081	-0.01%
2023/06/26	0	0.00	0	61.00	60.80	0	11,997	0.00%
2023/06/21	1	61.50	3.6	61.20	61.40	-2.6	11,924	-0.02%
2023/06/20	0	0.00	35	61.10	61.10	-35	11,955	-0.29%
2023/06/19	0	0.00	4	61.30	61.30	-4	12,081	-0.03%
2023/06/16	36	61.59	0	0.00	61.10	36	12,007	0.30%
2023/06/09	1	61.00	7	61.23	61.20	-6	12,360	-0.05%
2023/06/08	10.2	61.16	7	60.83	60.80	3.2	12,494	0.03%
2023/06/07	1	61.70	1	61.90	61.80	0	12,352	0.00%
2023/06/06	6	61.80	1	61.80	61.90	5	12,304	0.04%
2023/06/05	3	61.87	19	62.15	61.70	-16	12,299	-0.13%
2023/06/02	0	60.90	0	0.00	60.60	0	12,012	0.00%
2023/06/01	2	60.20	5	60.40	60.40	-3	12,041	-0.02%
2023/05/31	3	60.90	0	0.00	60.80	3	11,927	0.03%
2023/05/30	0	0.00	0	61.30	60.80	0	11,582	0.00%
2023/05/29	1	61.40	3.5	61.27	61.10	-2.5	11,633	-0.02%
2023/05/26	0	60.80	0	0.00	60.50	0	11,608	0.00%
2023/05/25	11	60.45	1	60.50	60.40	10	11,589	0.09%
2023/05/24	8	61.10	1	60.97	61.40	7	11,565	0.06%
2023/05/23	3	61.70	1	61.50	61.40	2	11,496	0.02%
2023/05/22	1	61.70	4	61.70	61.70	-3	11,417	-0.03%
2023/05/19	0	0.00	3.1	61.60	61.60	-3.1	11,470	-0.03%
2023/05/18	5	60.60	1	60.70	61.10	4	11,160	0.04%
2023/05/17	0	0.00	21	60.19	60.20	-21	10,900	-0.19%
2023/05/16	0	0.00	1	59.70	59.80	-1	10,761	-0.01%
2023/05/15	2	59.23	1	59.20	59.40	1	10,721	0.01%
2023/05/11	0	0.00	7	59.40	59.50	-7	10,614	-0.07%
2023/05/09	7	59.46	0	0.00	59.50	7	10,632	0.07%
2023/05/08	0	0.00	2	59.40	59.40	-2	10,733	-0.02%
2023/05/05	0	0.00	3	59.00	59.10	-3	10,707	-0.03%
2023/05/03	2	58.65	1	58.60	58.60	1	11,141	0.01%
2023/04/28	0	58.90	7	59.01	59.00	-7	11,833	-0.06%
2023/04/26	0	0.00	2	57.30	57.80	-2	11,935	-0.02%
2023/04/24	0	0.00	2	57.85	58.10	-2	11,882	-0.02%
2023/04/21	0	0.00	4	58.05	57.90	-4	12,012	-0.03%
2023/04/20	10	57.80	1	57.90	57.90	9	12,097	0.07%
2023/04/19	0	0.00	1	58.40	58.20	-1	12,308	-0.01%
2023/04/18	1	58.30	0	0.00	58.60	1	12,313	0.01%
2023/04/14	1	58.60	9	58.50	58.60	-8	12,465	-0.06%
2023/04/13	0	0.00	6	57.50	57.40	-6	12,353	-0.05%
2023/04/12	1	57.00	0	0.00	57.30	1	12,300	0.01%
2023/04/10	3	57.30	10	57.10	57.10	-7	12,282	-0.06%
2023/04/07	6	56.90	0	0.00	56.90	6	12,277	0.05%
2023/03/31	2	56.95	0	0.00	56.50	2	12,223	0.02%
2023/03/29	1	56.70	0.1	56.60	56.90	1	12,306	0.01%
2023/03/28	3	56.50	0	0.00	56.50	3	12,543	0.02%
2023/03/27	12	56.33	3	56.17	56.30	9	12,707	0.07%
2023/03/24	5	56.28	0	0.00	56.30	5	13,079	0.04%
2023/03/23	3	56.50	0	0.00	56.50	3	13,077	0.02%
2023/03/21	4	55.55	1	55.50	55.30	3	13,028	0.02%
2023/03/20	2	55.10	3	55.00	55.00	-1	13,252	-0.01%
2023/03/17	4	55.63	0	0.00	55.50	4	13,148	0.03%
2023/03/16	5.2	55.46	1	55.20	55.10	4.2	13,023	0.03%
2023/03/13	2.8	57.62	1	57.70	57.70	1.8	12,695	0.01%
2023/03/10	2	58.50	0	0.00	58.30	2	12,600	0.02%
2023/03/06	1	60.10	1.1	60.00	60.00	-0.1	13,412	0.00%
2023/03/02	1	58.80	1	59.50	59.40	0	13,702	0.00%
2023/03/01	1	59.10	1	59.30	59.00	0	13,838	0.00%
2023/02/23	0	0.00	0	60.00	59.80	0	13,705	0.00%
2023/02/22	1	59.50	0	0.00	59.90	1	13,657	0.01%
2023/02/21	2	60.20	1	60.50	60.20	1	13,571	0.01%
2023/02/20	0	0.00	1	61.00	60.70	-1	13,746	-0.01%
2023/02/17	1	60.20	2	60.10	60.30	-1	13,818	-0.01%
2023/02/16	0	0.00	1	59.90	59.40	-1	13,941	-0.01%
2023/02/15	0	0.00	1	59.50	59.50	-1	14,446	-0.01%
2023/02/14	4	60.10	2	60.10	60.10	2	14,414	0.01%
2023/02/13	2	58.60	1	59.60	59.50	1	14,449	0.01%
2023/02/10	11	59.09	0	0.00	58.90	11	14,442	0.08%
2023/02/08	1	59.10	1	59.40	59.20	0	14,506	0.00%
2023/02/07	10	59.50	0	0.00	59.40	10	14,443	0.07%
2023/02/06	1	59.10	1	59.40	59.40	0	14,380	0.00%
2023/02/03	17	59.90	0	0.00	59.80	17	14,258	0.12%
2023/02/02	1	60.00	1	60.50	60.50	0	14,283	0.00%
2023/02/01	2	59.75	2	60.10	60.00	0	14,100	0.00%
2023/01/31	1	60.30	0	0.00	60.20	1	14,018	0.01%
2023/01/30	3	60.47	3	61.17	61.00	0	13,815	0.00%
2023/01/17	0	0.00	2	59.90	59.80	-2	13,454	-0.01%
2023/01/16	0	0.00	3	59.33	59.40	-3	13,298	-0.02%
2023/01/13	0	0.00	1	59.50	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	1	58.60	58.90	-1	13,367	-0.01%
2023/01/11	3	58.40	1	58.50	58.10	2	13,519	0.01%
2023/01/10	1	59.00	1	59.30	59.20	0	13,552	0.00%
2023/01/09	17	59.00	3.2	59.42	59.60	13.8	13,546	0.10%
2023/01/06	3	58.17	2	58.30	58.50	1	13,433	0.01%
2023/01/05	0	0.00	1	58.00	58.50	-1	13,640	-0.01%
2023/01/04	0	56.70	2	56.95	57.20	-2	13,576	-0.01%
2023/01/03	2	56.15	1	56.00	56.40	1	13,773	0.01%
2022/12/30	0	56.50	0	0.00	56.30	0	13,759	0.00%
2022/12/29	0	0.00	2	56.00	56.00	-2	13,846	-0.01%
2022/12/20	1	55.60	0	0.00	56.20	1	15,379	0.01%
2022/12/16	19.2	56.53	0	0.00	56.10	19.2	15,360	0.12%
2022/12/15	1	56.80	0	0.00	57.30	1	15,307	0.01%
2022/12/13	5	57.70	6	57.95	57.60	-1	15,523	-0.01%
2022/12/12	4	55.65	4	56.55	57.50	0	15,523	0.00%
2022/12/08	3	57.13	0	0.00	57.00	3	15,543	0.02%
2022/12/07	1.3	58.38	1	58.70	58.20	0.3	15,569	0.00%
2022/12/06	1	58.50	0	58.60	58.40	1	15,598	0.01%
2022/12/05	1	59.70	1.3	59.47	59.20	-0.3	15,665	0.00%
2022/12/02	0	0.00	2	60.40	60.10	-2	15,697	-0.01%
2022/12/01	1	60.40	2.2	60.69	60.40	-1.2	15,818	-0.01%
2022/11/30	0	0.00	9	60.08	60.80	-9	15,651	-0.06%
2022/11/29	0	0.00	15.2	58.48	59.60	-15.2	15,187	-0.10%
2022/11/25	0	0.00	5	57.84	57.90	-5	14,874	-0.03%
2022/11/24	3	57.40	2.2	57.59	57.70	0.8	14,815	0.01%
2022/11/23	0	0.00	2.5	56.92	57.10	-2.5	14,784	-0.02%
2022/11/21	0	0.00	1	55.10	55.50	-1	14,781	-0.01%
2022/11/18	1	55.00	1	55.50	55.30	0	14,865	0.00%
2022/11/17	1	55.00	1	55.30	55.50	0	14,939	0.00%
2022/11/16	0	0.00	1	55.80	55.50	-1	15,000	-0.01%
2022/11/15	1	55.50	4.1	56.25	56.40	-3.1	14,972	-0.02%
2022/11/14	0	0.00	1	56.20	56.30	-1	14,896	-0.01%
2022/11/11	0	0.00	11.3	55.32	55.50	-11.3	14,748	-0.08%
2022/11/09	0	0.00	4.4	53.62	53.70	-4.4	14,324	-0.03%
2022/11/08	1	53.10	2	53.10	53.20	-1	14,272	-0.01%
2022/11/07	1.8	52.40	0	52.50	52.80	1.7	14,314	0.01%
2022/11/04	1	51.20	1.9	51.65	51.50	-0.9	14,616	-0.01%
2022/11/03	1	51.00	1	51.70	51.70	0	14,659	0.00%
2022/11/02	1	51.60	1.2	51.83	51.90	-0.2	14,696	0.00%
2022/11/01	0.7	51.50	0	0.00	52.00	0.7	14,820	0.00%
2022/10/31	3	51.67	1.9	51.66	51.00	1.1	15,003	0.01%
2022/10/28	0	0.00	2	51.45	51.50	-2	15,117	-0.01%
2022/10/27	0	0.00	1	51.10	51.10	-1	15,265	-0.01%
2022/10/26	1.5	50.50	1	50.30	50.40	0.5	15,365	0.00%
2022/10/25	2	49.70	4	49.42	49.95	-2	15,349	-0.01%
2022/10/21	2	49.50	3.7	49.71	49.65	-1.7	15,610	-0.01%
2022/10/20	3	49.38	2	49.33	49.95	1	16,274	0.01%
2022/10/19	0	0.00	1	50.30	50.40	-1	16,593	-0.01%
2022/10/18	0	0.00	1	49.65	50.50	-1	16,666	-0.01%
2022/10/17	1	47.85	2	47.93	48.70	-1	16,711	-0.01%
2022/10/14	3.3	48.62	1	48.85	48.45	2.3	16,847	0.01%
2022/10/13	2	49.17	23.7	48.45	48.15	-21.7	17,060	-0.13%
2022/10/12	2.3	49.65	2	49.72	49.60	0.3	17,138	0.00%
2022/10/11	2	49.63	1	49.75	49.50	1	17,391	0.01%
2022/10/06	1	50.40	1.8	50.48	50.70	-0.8	17,702	0.00%
2022/10/05	5	50.70	3.5	50.54	50.60	1.5	17,977	0.01%
2022/10/04	2	49.30	1.2	49.45	49.45	0.8	18,198	0.00%
2022/10/03	4.3	49.14	1	49.26	48.90	3.3	18,097	0.02%
2022/09/30	3.4	49.67	0	0.00	49.90	3.4	18,121	0.02%
2022/09/29	1	50.00	5	50.30	50.30	-4	17,935	-0.02%
2022/09/28	8.5	50.95	6	50.80	50.10	2.6	17,904	0.01%
2022/09/27	6	52.15	2	52.25	51.90	4	17,867	0.02%
2022/09/26	10.3	52.73	5	53.06	52.90	5.3	17,813	0.03%
2022/09/23	12	54.13	0	0.00	53.80	12	17,932	0.07%
2022/09/22	1.3	53.48	5	54.20	54.40	-3.7	18,087	-0.02%
2022/09/21	1	57.00	0	0.00	56.50	1	17,955	0.01%
2022/09/20	1	56.90	2	57.00	56.90	-1	17,821	-0.01%
2022/09/19	2	56.80	1	56.80	56.80	1	17,853	0.01%
2022/09/16	2	56.40	0	0.00	56.50	2	17,869	0.01%
2022/09/15	10	57.00	0	0.00	56.80	10	17,757	0.06%
2022/09/14	3	56.83	1	57.00	56.70	2	17,795	0.01%
2022/09/13	3	57.50	1	57.80	57.70	2	17,951	0.01%
2022/09/12	2	57.40	5	57.22	57.30	-3	18,122	-0.02%
2022/09/07	2	56.10	0	0.00	56.10	2	18,272	0.01%
2022/09/06	0	0.00	50	56.80	56.90	-50	18,236	-0.27%
2022/09/05	0.3	56.60	1	56.70	56.60	-0.7	18,410	0.00%
2022/09/02	4	56.65	1	56.60	56.60	3	18,653	0.02%
2022/09/01	2	56.95	0	0.00	57.10	2	18,831	0.01%
2022/08/31	2	57.45	0	0.00	57.40	2	18,843	0.01%
2022/08/30	0	0.00	0.1	57.40	57.30	-0.1	18,747	0.00%
2022/08/29	4.3	57.57	9.1	57.54	57.60	-4.8	18,924	-0.03%
2022/08/26	4	58.63	2	58.70	58.50	2	18,938	0.01%
2022/08/25	3	58.47	4	58.73	58.30	-1	18,981	-0.01%
2022/08/24	7.1	58.10	4	58.45	58.30	3.1	19,096	0.02%
2022/08/23	4	58.23	2	58.55	58.20	2	20,315	0.01%
2022/08/22	5	59.00	1	59.40	58.80	4	20,608	0.02%
2022/08/19	8.2	59.74	0	0.00	60.00	8.2	20,843	0.04%
2022/08/18	2	60.00	1	59.80	60.00	1	21,181	0.00%
2022/08/17	1	60.40	0	0.00	60.50	1	21,624	0.00%
2022/08/16	1	60.10	1	60.10	60.00	0	21,915	0.00%
2022/08/15	1	60.10	5	60.24	60.10	-4	22,460	-0.02%
2022/08/12	4	59.78	2	60.00	60.00	2	22,599	0.01%
2022/08/11	0	0.00	7	59.80	59.90	-7	22,914	-0.03%
2022/08/10	2.1	58.10	3	58.23	58.20	-0.9	23,040	0.00%
2022/08/09	10	58.02	14.1	57.95	57.90	-4.1	23,536	-0.02%
2022/08/08	6	57.90	1	57.30	58.10	5	24,189	0.02%
2022/08/05	4	56.43	4	56.73	57.00	0	24,727	0.00%
2022/08/04	4	56.05	6	56.07	56.00	-2	25,216	-0.01%
2022/08/03	5	55.96	6	56.37	56.60	-1	25,415	0.00%
2022/08/02	7	55.83	5	55.90	56.60	2	25,976	0.01%
2022/08/01	8	56.49	3	56.50	56.60	5	26,481	0.02%
2022/07/29	4.2	56.34	2	56.50	56.10	2.2	27,374	0.01%
2022/07/28	2	55.80	4	56.05	56.30	-2	27,378	-0.01%
2022/07/27	5	54.72	2	55.00	55.30	3	27,223	0.01%
2022/07/26	12.2	59.24	4	59.38	59.20	8.3	26,627	0.03%
2022/07/25	3	58.27	1	58.50	59.20	2	26,269	0.01%
2022/07/22	7	58.34	2	58.55	58.40	5	26,169	0.02%
2022/07/21	2	57.95	1	58.00	58.40	1	26,216	0.00%
2022/07/20	8	58.48	3	58.30	58.10	5	26,099	0.02%
2022/07/19	3.9	58.75	2	58.90	58.60	1.9	26,050	0.01%
2022/07/18	1	59.40	9	59.07	59.60	-8	25,942	-0.03%
2022/07/15	3	57.57	1	57.90	57.30	2	25,728	0.01%
2022/07/14	5	58.66	0	0.00	58.30	5	25,586	0.02%
2022/07/13	1	57.50	2.1	58.04	58.70	-1.1	25,488	0.00%
2022/07/12	10.6	56.16	13	55.92	55.80	-2.4	25,377	-0.01%
2022/07/11	1	58.30	1	58.60	58.20	0	25,036	0.00%
2022/07/08	3	59.20	0	0.00	58.90	3	25,076	0.01%
2022/07/07	1	58.20	0	0.00	59.20	1	24,927	0.00%
2022/07/06	1.2	58.51	3	58.40	58.20	-1.9	24,827	-0.01%
2022/07/05	0	0.00	5	59.78	60.30	-5	24,783	-0.02%
2022/07/04	2	58.50	16	58.38	57.90	-14	24,607	-0.06%
2022/07/01	7	58.60	5	58.28	58.30	2	24,789	0.01%
2022/06/30	5.2	60.12	1	59.80	59.80	4.2	24,569	0.02%
2022/06/29	9	60.82	0	0.00	60.80	9	24,593	0.04%
2022/06/28	4	61.38	0	0.00	61.60	4	24,565	0.02%
2022/06/27	0	0.00	2	62.60	61.90	-2	24,701	-0.01%
2022/06/24	5.7	61.79	1	62.10	61.90	4.7	24,659	0.02%
2022/06/23	0	61.10	0.5	61.00	61.10	-0.5	24,684	0.00%
2022/06/22	2.1	62.10	2	62.55	61.70	0.1	24,595	0.00%
2022/06/21	0.1	61.10	3	62.60	63.20	-2.9	24,682	-0.01%
2022/06/20	0	61.10	0	0.00	60.20	0	24,679	0.00%
2022/06/17	4	60.88	3	60.80	60.80	1	24,543	0.00%
2022/06/16	0	61.90	1	62.90	61.90	-1	24,428	0.00%
2022/06/14	6	61.78	2	62.00	62.00	4	24,679	0.02%
2022/06/13	2	61.70	1	61.80	61.80	1	24,582	0.00%
2022/06/10	1	62.70	1	62.80	62.90	0	24,422	0.00%
2022/06/09	0	0.00	4	63.70	63.40	-4	24,384	-0.02%
2022/06/08	1	63.80	1	63.70	63.80	0	24,372	0.00%
2022/06/07	7	63.77	3	63.73	63.40	4	24,563	0.02%
2022/06/06	8	63.76	2	64.00	64.00	6	24,544	0.02%
2022/06/02	1	64.00	4	63.68	63.70	-3	25,130	-0.01%
2022/06/01	0.2	63.80	2	63.65	63.60	-1.8	25,783	-0.01%
2022/05/31	5	63.38	9	63.23	64.10	-4	25,952	-0.02%
2022/05/30	2	62.30	3	62.90	63.20	-1	24,693	0.00%
2022/05/27	16	60.64	15	61.22	61.30	1	24,505	0.00%
2022/05/26	5	59.92	3	60.30	59.70	2	24,455	0.01%
2022/05/25	8.4	59.41	1	59.80	59.50	7.4	24,745	0.03%
2022/05/24	7.3	60.24	1	60.80	60.10	6.3	24,729	0.03%
2022/05/23	8	60.53	0	0.00	60.50	8	24,463	0.03%
2022/05/20	3	62.00	3	61.83	61.80	0	24,138	0.00%
2022/05/19	3	61.73	1	61.60	61.60	2	23,987	0.01%
2022/05/18	4	63.08	2	63.40	63.70	2	23,626	0.01%
2022/05/17	1	61.80	0	0.00	61.60	1	23,407	0.00%
2022/05/16	9.4	62.82	1	62.50	62.40	8.4	23,070	0.04%
2022/05/13	2	62.95	0	0.00	63.50	2	22,557	0.01%
2022/05/12	5.2	64.30	2	64.00	63.30	3.2	22,023	0.01%
2022/05/11	2	66.05	0	0.00	66.20	2	21,432	0.01%
2022/05/10	2.1	66.72	0	0.00	67.10	2.1	21,167	0.01%
2022/05/09	69.2	68.58	4.5	68.74	67.80	64.7	20,607	0.31%
2022/05/06	16.2	71.00	1	70.70	71.30	15.2	20,087	0.08%
2022/05/05	2	74.70	2	74.60	74.50	0	19,489	0.00%
2022/05/04	0	0.00	1.5	74.43	74.60	-1.5	19,498	-0.01%
2022/04/29	0	0.00	170	73.90	74.40	-170	20,183	-0.84%	大賣/鉅額交易
2022/04/28	2	72.80	2	73.20	73.40	0	20,493	0.00%
2022/04/27	1.5	73.77	0	0.00	73.20	1.5	20,536	0.01%
2022/04/26	5	74.80	5	74.90	75.10	0	20,477	0.00%
2022/04/25	5	74.16	5	74.80	74.80	0	20,531	0.00%
2022/04/22	1	73.80	2	75.25	75.90	-1	20,641	0.00%
2022/04/21	0	0.00	1	74.30	74.60	-1	20,967	0.00%
2022/04/20	6.1	73.98	0	0.00	74.90	6.1	21,629	0.03%
2022/04/19	1.1	74.45	1	74.10	73.50	0.1	22,024	0.00%
2022/04/18	4.2	74.10	5	74.06	73.90	-0.8	23,113	0.00%
2022/04/15	1	75.20	11	75.17	75.10	-10	23,008	-0.04%
2022/04/14	1	75.80	0	0.00	75.60	1	23,233	0.00%
2022/04/08	1	76.30	0	0.00	76.30	1	23,313	0.00%
2022/04/07	4	75.93	1	77.14	76.00	3	23,325	0.01%
2022/04/06	0	0.00	2	77.15	77.50	-2	23,191	-0.01%
2022/04/01	8	76.80	4	76.93	77.10	4	23,165	0.02%
2022/03/31	0	0.00	2	76.50	76.50	-2	22,973	-0.01%
2022/03/30	1	75.60	4	75.90	76.10	-3	22,906	-0.01%
2022/03/29	0	0.00	1	75.20	75.20	-1	22,733	0.00%
2022/03/28	0	0.00	2	75.00	75.10	-2	22,732	-0.01%
2022/03/25	1	75.10	1	75.30	75.00	0	22,702	0.00%
2022/03/24	4	75.20	6	74.93	75.50	-2	22,799	-0.01%
2022/03/23	0	0.00	7	75.84	75.90	-7	24,044	-0.03%
2022/03/22	9	73.84	2	74.05	74.30	7	23,782	0.03%
2022/03/21	1	73.70	0	0.00	74.30	1	23,744	0.00%
2022/03/18	11	75.41	11	74.75	74.30	0	23,722	0.00%
2022/03/17	0	0.00	10	74.50	74.80	-10	23,610	-0.04%
2022/03/16	0.4	73.10	10	72.90	73.10	-9.6	23,482	-0.04%
2022/03/15	4	72.65	0	0.00	72.70	4	23,502	0.02%
2022/03/14	2.5	73.02	0	0.00	72.70	2.5	23,667	0.01%
2022/03/11	1	72.80	1	72.80	72.70	0	23,716	0.00%
2022/03/10	0	0.00	14	73.57	73.80	-14	23,731	-0.06%
2022/03/09	1	72.00	45	71.80	71.70	-44	23,650	-0.19%
2022/03/08	16	70.46	1	70.30	70.60	15	23,509	0.06%
2022/03/07	7	71.91	1	72.20	71.70	6	22,942	0.03%
2022/03/04	4.2	74.67	0	0.00	74.40	4.2	22,811	0.02%
2022/03/02	0	0.00	4	75.40	75.60	-4	23,078	-0.02%
2022/03/01	0	0.00	1	75.90	76.20	-1	22,997	0.00%
2022/02/25	5.3	75.23	55	75.00	75.10	-49.7	22,848	-0.22%
2022/02/24	2.4	75.58	0	0.00	75.90	2.4	22,426	0.01%
2022/02/23	4	76.58	0	0.00	76.50	4	22,153	0.02%
2022/02/22	3.2	76.44	0	0.00	76.50	3.2	22,435	0.01%
2022/02/21	1	77.50	1	77.40	77.60	0	22,575	0.00%
2022/02/17	0	0.00	2.4	78.28	78.20	-2.4	23,247	-0.01%
2022/02/16	0	0.00	11	77.40	77.80	-11	23,189	-0.05%
2022/02/15	0	0.00	6	77.10	76.60	-6	23,115	-0.03%
2022/02/14	2	76.25	25.5	76.15	76.10	-23.5	23,054	-0.10%
2022/02/11	1.5	77.10	0	0.00	77.30	1.5	23,073	0.01%
2022/02/08	1	76.80	0	0.00	76.80	1	23,129	0.00%
2022/02/07	4	76.45	1	76.20	77.10	3	23,051	0.01%
2022/01/26	0	0.00	1	75.70	75.60	-1	22,821	0.00%
2022/01/25	11.2	75.41	0	0.00	75.50	11.2	23,018	0.05%
2022/01/24	5	75.88	0	0.00	76.50	5	22,773	0.02%
2022/01/21	7	76.79	0	0.00	76.70	7	23,084	0.03%
2022/01/20	0	0.00	7	77.99	78.30	-7	22,715	-0.03%
2022/01/19	3	79.00	5.5	78.89	78.80	-2.5	22,644	-0.01%
2022/01/18	100	79.68	1	79.70	79.40	99	22,617	0.44%
2022/01/17	6.1	79.20	7	79.53	78.90	-0.9	22,492	0.00%
2022/01/14	2	81.00	24	80.20	80.40	-22	22,259	-0.10%
2022/01/13	3.5	80.36	13.1	81.14	81.60	-9.6	21,985	-0.04%
2022/01/12	32	79.76	2	79.50	80.00	30	21,365	0.14%
2022/01/11	23.5	76.89	52.5	78.06	79.90	-29	20,931	-0.14%
2022/01/10	0	0.00	7.5	76.28	76.40	-7.5	19,839	-0.04%
2022/01/07	5	75.92	0	0.00	75.70	5	19,874	0.03%
2022/01/06	1	75.40	0	0.00	75.90	1	19,670	0.01%
2022/01/05	3	75.40	0.1	75.50	75.70	2.9	19,602	0.01%
2022/01/04	0	0.00	3	75.30	75.30	-3	19,658	-0.02%
2022/01/03	1	75.20	0	0.00	75.30	1	19,625	0.01%
2021/12/30	0	0.00	8	76.40	76.30	-8	19,745	-0.04%
2021/12/29	0	0.00	4	76.30	76.60	-4	19,899	-0.02%
2021/12/28	1	75.50	6	75.77	75.90	-5	19,971	-0.03%
2021/12/27	3	75.33	5	75.50	75.20	-2	20,035	-0.01%
2021/12/24	0	0.00	2	75.20	75.20	-2	20,450	-0.01%
2021/12/23	1	74.50	2.8	74.83	74.80	-1.8	20,499	-0.01%
2021/12/22	10	74.48	3	74.50	74.40	7	20,660	0.03%
2021/12/21	3	74.90	2	74.95	74.80	1	20,663	0.00%
2021/12/20	2	74.00	6	74.00	74.10	-4	20,665	-0.02%
2021/12/17	4	74.75	5	75.00	74.30	-1	20,632	0.00%
2021/12/16	5	74.80	10	74.70	74.90	-5	19,329	-0.03%
2021/12/15	1	74.70	3	74.70	74.60	-2	19,813	-0.01%
2021/12/14	0	75.10	0	0.00	74.90	0	20,293	0.00%
2021/12/13	9	76.29	2	76.30	75.70	7	20,323	0.03%
2021/12/10	2	76.00	12.2	76.08	75.90	-10.2	20,383	-0.05%
2021/12/09	2	75.70	1	75.90	76.00	1	20,596	0.00%
2021/12/08	0.2	75.30	2	75.65	76.00	-1.8	21,110	-0.01%
2021/12/06	0	0.00	5	73.90	74.10	-5	20,895	-0.02%
2021/12/03	0	0.00	7	74.00	73.90	-7	21,114	-0.03%
2021/12/01	0.2	74.00	0	0.00	74.10	0.2	21,743	0.00%
2021/11/30	6.5	73.41	0	0.00	73.10	6.5	22,098	0.03%
2021/11/29	2	73.45	0	0.00	73.50	2	21,815	0.01%
2021/11/26	13	74.61	3	74.23	74.20	10	21,766	0.05%
2021/11/24	2	74.50	0	0.00	74.40	2	22,013	0.01%
2021/11/23	2	74.50	1	74.60	74.30	1	22,200	0.00%
2021/11/22	3.1	74.50	1	74.40	74.40	2.1	22,115	0.01%
2021/11/19	8.2	75.37	0	0.00	74.80	8.2	22,104	0.04%
2021/11/18	5	76.30	0	0.00	76.40	5	22,093	0.02%
2021/11/17	5.6	75.62	10	75.23	76.10	-4.4	22,097	-0.02%
2021/11/16	0	0.00	1	73.90	74.00	-1	21,727	0.00%
2021/11/15	8	74.15	3	74.37	74.00	5	21,793	0.02%
2021/11/12	7	73.34	0	0.00	73.30	7	21,758	0.03%
2021/11/11	3.1	73.10	0	0.00	73.00	3.1	21,928	0.01%
2021/11/10	5	73.08	0.1	73.20	73.00	4.9	22,005	0.02%
2021/11/09	5	73.16	0	0.00	73.10	5	21,976	0.02%
2021/11/08	1	73.40	1	73.40	73.60	0	22,005	0.00%
2021/11/05	1	72.20	0	0.00	72.50	1	22,472	0.00%
2021/11/03	6	72.55	0	0.00	72.70	6	22,518	0.03%
2021/11/02	4.8	72.76	0	0.00	72.60	4.8	22,465	0.02%
2021/11/01	2	73.35	3	73.10	73.10	-1	22,134	0.00%
2021/10/29	17.8	73.52	6.2	73.62	73.60	11.6	21,917	0.05%
2021/10/28	3	74.60	1	74.60	74.50	2	21,354	0.01%
2021/10/27	1	75.00	0	0.00	75.00	1	21,533	0.00%
2021/10/25	1	74.20	0	0.00	74.80	1	21,970	0.00%
2021/10/21	0	0.00	2	74.70	74.80	-2	22,994	-0.01%
2021/10/19	1	74.70	2	75.40	74.80	-1	24,513	0.00%
2021/10/15	5	74.96	1	75.50	75.10	4	25,417	0.02%
2021/10/14	1	74.40	1	75.00	74.40	0	25,773	0.00%
2021/10/13	0	0.00	1	74.10	74.50	-1	26,599	0.00%
2021/10/12	3	74.00	0	0.00	74.80	3	27,409	0.01%
2021/10/07	0	0.00	1	76.30	75.50	-1	28,192	0.00%
2021/10/06	2	73.80	1	75.20	74.70	1	28,474	0.00%
2021/10/05	1.2	73.24	0	0.00	73.80	1.2	29,237	0.00%
2021/10/04	1	74.70	0	0.00	74.40	1	29,236	0.00%
2021/10/01	2.2	75.25	1	74.90	75.40	1.2	29,267	0.00%
2021/09/29	0	0.00	21	76.60	76.70	-21	28,935	-0.07%
2021/09/27	1	77.80	0	0.00	77.70	1	28,897	0.00%
2021/09/23	0	0.00	0	77.80	77.40	0	29,021	0.00%
2021/09/22	5.6	76.68	19	76.79	77.10	-13.4	29,044	-0.05%
2021/09/17	5	79.50	0	0.00	78.80	5	28,590	0.02%
2021/09/16	8	80.76	0	0.00	80.70	8	28,189	0.03%
2021/09/15	2	80.85	0	0.00	81.40	2	28,051	0.01%
2021/09/14	7	81.49	21	81.42	80.80	-14	27,943	-0.05%
2021/09/13	18	79.68	18	79.71	81.40	0	27,843	0.00%
2021/09/10	1	77.60	20	78.00	77.60	-19	27,755	-0.07%
2021/09/08	7	77.40	0	0.00	77.40	7	27,917	0.03%
2021/09/07	3	77.30	0	0.00	78.10	3	27,716	0.01%
2021/09/06	42.2	77.38	31	77.82	77.20	11.2	27,656	0.04%
2021/09/03	10	84.70	30	83.78	84.80	-20	27,059	-0.07%
2021/09/02	2.1	83.16	0.5	82.80	82.70	1.6	26,702	0.01%
2021/09/01	1	84.70	7	84.73	84.20	-6	26,371	-0.02%
2021/08/31	4	84.60	2	84.50	85.00	2	26,181	0.01%
2021/08/30	5	83.10	2	84.30	84.80	3	25,889	0.01%
2021/08/27	17	83.11	15	82.85	83.50	2	25,694	0.01%
2021/08/26	12	80.30	1	80.70	81.30	11	25,664	0.04%
2021/08/25	12	80.20	2	80.70	80.80	10	25,798	0.04%
2021/08/24	1	80.30	0	0.00	80.40	1	25,725	0.00%
2021/08/23	0	0.00	3	78.53	79.00	-3	25,584	-0.01%
2021/08/20	2	76.00	1	75.80	76.50	1	25,472	0.00%
2021/08/19	1	77.20	21	77.11	77.00	-20	26,040	-0.08%
2021/08/18	0	0.00	2	77.30	78.00	-2	25,902	-0.01%
2021/08/17	1	78.20	1	78.20	78.20	0	26,016	0.00%
2021/08/16	2	76.50	0	0.00	76.50	2	25,957	0.01%
2021/08/12	23	78.74	0	0.00	78.80	23	26,794	0.09%
2021/08/11	2	78.35	12	79.31	79.20	-10	27,129	-0.04%
2021/08/10	0	0.00	1	76.30	76.00	-1	27,455	0.00%
2021/08/09	6	75.92	1	76.00	76.10	5	28,302	0.02%
2021/08/03	1	76.00	0	0.00	76.40	1	33,264	0.00%
2021/07/30	3	74.80	0	0.00	75.00	3	34,549	0.01%
2021/07/29	1	75.81	6	75.40	75.80	-5	34,671	-0.01%
2021/07/28	0.2	75.60	0	0.00	75.60	0.2	35,189	0.00%
2021/07/27	7	76.63	1	77.20	76.40	6	35,754	0.02%
2021/07/26	9.2	79.36	1	80.30	78.50	8.2	36,651	0.02%
2021/07/23	12	84.32	13.3	84.57	85.00	-1.3	35,783	0.00%
2021/07/22	7	82.80	18	83.73	84.10	-11	35,413	-0.03%
2021/07/21	2	82.10	1	81.80	81.80	1	35,067	0.00%
2021/07/20	7.3	81.26	0	0.00	81.50	7.3	35,157	0.02%
2021/07/19	1	83.20	4	84.28	83.00	-3	34,832	-0.01%
2021/07/16	4	80.89	29.9	82.07	82.90	-25.8	34,503	-0.07%
2021/07/15	3	79.53	12.1	79.72	79.50	-9.1	33,951	-0.03%
2021/07/14	4	77.78	6	77.67	78.10	-2	33,901	-0.01%
2021/07/13	2	76.00	2.1	77.05	76.20	-0.1	33,916	0.00%
2021/07/12	10	77.61	16	77.61	76.10	-6	33,786	-0.02%
2021/07/09	0	0.00	4	74.40	74.20	-4	33,694	-0.01%
2021/07/08	5	74.20	10	74.90	74.80	-5	33,692	-0.01%
2021/07/07	1	74.00	2	73.90	74.00	-1	33,896	0.00%
2021/07/05	0	0.00	1	73.90	73.90	-1	34,315	0.00%
2021/07/02	0	0.00	0.2	73.50	72.90	-0.2	34,431	0.00%
2021/07/01	0	0.00	3	73.70	73.40	-3	34,570	-0.01%
2021/06/30	10	73.80	2	73.70	73.90	8	34,764	0.02%
2021/06/28	5	72.70	0	0.00	73.20	5	35,424	0.01%
2021/06/25	1	73.00	0	0.00	72.90	1	35,800	0.00%
2021/06/24	2	71.80	0	0.00	71.90	2	35,812	0.01%
2021/06/23	1	71.30	0.2	71.50	71.80	0.8	36,140	0.00%
2021/06/22	1	70.40	13	70.70	70.70	-12	36,335	-0.03%
2021/06/21	7	70.11	6	70.00	70.00	1	36,352	0.00%
2021/06/18	2	71.75	0	0.00	71.30	2	36,089	0.01%
2021/06/17	4	72.20	1	72.10	72.30	3	35,879	0.01%
2021/06/15	0	0.00	6	73.10	73.00	-6	36,476	-0.02%
2021/06/11	0	0.00	7	73.94	73.80	-7	36,693	-0.02%
2021/06/10	0	0.00	5	73.10	73.80	-5	36,729	-0.01%
2021/06/09	0	0.00	7	72.91	72.90	-7	37,125	-0.02%
2021/06/08	0.8	73.48	1	73.70	73.70	-0.2	37,549	0.00%
2021/06/07	1.2	72.88	1.5	73.06	73.20	-0.3	38,854	0.00%
2021/06/03	5	73.58	2	73.55	73.60	3	39,914	0.01%
2021/06/02	10	73.10	17	73.49	74.50	-7	40,087	-0.02%
2021/06/01	0	0.00	1	72.69	73.00	-1	39,920	0.00%
2021/05/31	12	71.98	39	72.17	72.30	-27	40,115	-0.07%
2021/05/28	28	71.85	12	72.03	72.00	16	40,194	0.04%
2021/05/27	1.5	70.53	0	0.00	71.60	1.5	40,267	0.00%
2021/05/26	0	0.00	11	71.31	71.60	-11	40,456	-0.03%
2021/05/25	23	72.06	3	72.20	71.90	20	41,177	0.05%
2021/05/24	26	71.52	0	0.00	72.00	26	41,309	0.06%
2021/05/21	10	72.54	21	72.96	72.00	-11	41,400	-0.03%
2021/05/20	10	70.54	21.4	70.05	70.20	-11.4	40,820	-0.03%
2021/05/19	3	70.53	3	70.67	70.60	0	40,702	0.00%
2021/05/18	5.4	68.25	36	70.49	71.40	-30.6	40,660	-0.08%
2021/05/17	4.4	66.24	14	66.76	65.60	-9.7	40,601	-0.02%
2021/05/14	17	69.58	41	69.20	69.60	-24	39,774	-0.06%
2021/05/13	15.5	68.68	31	68.18	68.60	-15.5	39,246	-0.04%
2021/05/12	80.5	71.20	70	69.39	70.00	10.5	38,421	0.03%
2021/05/11	76	77.29	55.1	76.49	74.80	20.9	36,694	0.06%
2021/05/10	19.1	75.85	46	75.85	76.60	-26.9	35,260	-0.08%
2021/05/07	8.7	70.68	28	70.31	70.80	-19.3	34,384	-0.06%
2021/05/06	9.3	69.84	0	0.00	69.60	9.3	34,193	0.03%
2021/05/05	33	69.80	11	69.74	69.50	22	33,736	0.07%
2021/05/04	13	66.53	21	67.04	67.40	-8	33,156	-0.02%
2021/05/03	9	69.39	83	69.86	68.80	-74	32,463	-0.23%
2021/04/29	3	64.27	6	64.63	64.20	-3	31,048	-0.01%
2021/04/28	0	0.00	7	65.14	65.10	-7	30,854	-0.02%
2021/04/27	35	64.80	6	64.67	64.90	29	30,724	0.09%
2021/04/26	5	63.90	58	63.76	64.10	-53	30,536	-0.17%
2021/04/23	0	0.00	2	61.20	61.30	-2	30,234	-0.01%
2021/04/22	10	61.50	21	61.34	61.10	-11	30,326	-0.04%
2021/04/21	6	61.33	0	0.00	61.40	6	30,017	0.02%
2021/04/20	4	62.65	4	62.25	61.80	0	30,043	0.00%
2021/04/19	4	60.98	4	61.32	61.80	0	30,178	0.00%
2021/04/16	1	59.70	1	59.80	60.00	0	30,110	0.00%
2021/04/15	9	58.23	30	58.86	60.00	-21	30,284	-0.07%
2021/04/14	3	56.80	4	57.00	57.10	-1	29,598	0.00%
2021/04/13	7	58.10	2	57.80	57.80	5	29,559	0.02%
2021/04/12	0	0.00	10.1	57.68	58.00	-10.1	29,197	-0.03%
2021/04/09	11	56.35	12.1	56.38	56.40	-1.1	28,971	0.00%
2021/04/07	20	57.50	0	0.00	57.50	20	29,180	0.07%
2021/04/06	0	0.00	1	57.70	57.30	-1	28,913	0.00%
2021/04/01	2	57.60	3	57.67	57.80	-1	28,624	0.00%
2021/03/31	2	56.90	1.1	56.83	56.80	1	28,086	0.00%
2021/03/30	0	0.00	67	56.09	56.80	-67	27,757	-0.24%
2021/03/29	15	55.81	2.3	55.76	55.90	12.7	27,361	0.05%
2021/03/26	46	55.60	49	56.00	55.50	-3	27,328	-0.01%
2021/03/25	12	55.15	17	55.15	55.30	-5	27,357	-0.02%
2021/03/24	1	54.60	3	54.57	54.40	-2	27,212	-0.01%
2021/03/23	53	54.81	1	54.70	54.50	52	27,030	0.19%
2021/03/22	10	53.43	7	53.90	53.90	3	26,920	0.01%
2021/03/19	13	53.62	67	53.42	53.70	-54	27,234	-0.20%
2021/03/18	76	54.53	1	54.50	54.40	75	26,995	0.28%
2021/03/17	17	54.64	0	0.00	54.50	17	27,457	0.06%
2021/03/16	23	55.20	11	55.66	55.40	12	27,420	0.04%
2021/03/15	15	55.50	11	55.52	55.50	4	27,388	0.01%
2021/03/12	6	54.87	1	55.00	54.90	5	27,099	0.02%
2021/03/11	16	55.32	58	55.85	55.40	-42	26,922	-0.16%
2021/03/10	2	53.40	4	53.83	54.00	-2	25,773	-0.01%
2021/03/09	34	53.61	5.1	53.40	53.70	28.9	25,454	0.11%
2021/03/08	0	0.00	31	52.67	52.10	-31	24,877	-0.12%
2021/03/04	11	50.46	37	50.25	50.60	-26	25,238	-0.10%
2021/03/03	0	0.00	4.4	50.99	51.00	-4.4	25,089	-0.02%
2021/03/02	30	50.33	0	0.00	50.10	30	24,982	0.12%
2021/02/26	17.1	50.09	0	0.00	49.90	17.1	24,694	0.07%
2021/02/25	6.3	51.13	12	50.82	51.70	-5.7	23,847	-0.02%
2021/02/23	0	0.00	28	49.45	49.75	-28	22,937	-0.12%
2021/02/19	2	49.05	0	0.00	49.10	2	22,644	0.01%
2021/02/18	14	49.24	2	49.90	49.20	12	22,724	0.05%
2021/02/17	0	0.00	58	48.64	48.90	-58	22,516	-0.26%
2021/02/05	5	47.00	1	46.95	46.90	4	21,815	0.02%
2021/02/03	10	47.30	5	47.40	47.60	5	22,835	0.02%
2021/02/02	10	47.35	15	47.07	47.25	-5	22,979	-0.02%
2021/01/29	3	45.90	5	46.05	45.55	-2	22,644	-0.01%
2021/01/28	16	46.05	0	0.00	46.20	16	22,410	0.07%
2021/01/27	2	46.65	0	46.75	46.80	2	22,191	0.01%
2021/01/26	30	47.00	0	0.00	46.50	30	22,119	0.14%
2021/01/25	7	47.04	4	47.05	47.40	3	21,928	0.01%
2021/01/22	0	0.00	5	46.35	46.25	-5	21,726	-0.02%
2021/01/20	12	46.52	0	0.00	46.20	12	21,583	0.06%
2021/01/19	4	47.11	2	47.30	47.25	2	21,378	0.01%
2021/01/18	10	46.67	0	0.00	46.95	10	21,305	0.05%
2021/01/15	3	47.72	7	47.89	47.60	-4	21,046	-0.02%
2021/01/14	0	0.00	1	48.45	48.45	-1	20,910	0.00%
2021/01/13	5	47.95	2	48.15	48.30	3	20,703	0.01%
2021/01/12	11	48.00	6.1	48.23	47.75	4.9	20,349	0.02%
2021/01/11	49	47.62	8	47.96	47.40	41	19,832	0.21%
2021/01/08	1	46.35	14	47.56	47.45	-13	19,420	-0.07%
2021/01/07	0	0.00	20.5	46.29	46.20	-20.5	18,928	-0.11%
2021/01/06	23	45.97	0	0.00	45.60	23	18,827	0.12%
2021/01/05	5	46.04	0	0.00	46.35	5	18,643	0.03%
2020/12/31	23	46.40	16	46.89	46.75	7	18,506	0.04%
2020/12/30	1	46.65	9	46.53	46.90	-8	18,315	-0.04%
2020/12/29	1	45.60	0	0.00	45.50	1	17,978	0.01%
2020/12/28	6	45.34	0	0.00	45.55	6	18,096	0.03%
2020/12/24	20	45.80	0	0.00	45.55	20	18,141	0.11%
2020/12/23	3	44.68	0	0.00	44.80	3	17,948	0.02%
2020/12/22	3	45.00	2	45.20	44.90	1	17,960	0.01%
2020/12/21	3	45.25	0	0.00	45.50	3	18,211	0.02%
2020/12/18	1	46.05	0	0.00	46.00	1	18,064	0.01%
2020/12/17	15	46.17	1	46.35	46.20	14	17,979	0.08%
2020/12/15	5	46.18	0	0.00	45.85	5	18,040	0.03%
2020/12/14	4	47.33	0.1	47.40	47.30	3.9	17,640	0.02%
2020/12/11	43	47.47	50	47.36	47.20	-7	17,326	-0.04%
2020/12/10	0	0.00	1	45.95	45.65	-1	16,697	-0.01%
2020/12/09	1	44.95	0	0.00	45.10	1	16,532	0.01%
2020/12/08	2	44.95	0	0.00	45.40	2	16,584	0.01%
2020/12/07	7	45.42	3	45.42	45.60	4	16,494	0.02%
2020/12/04	0	0.00	1	45.10	45.15	-1	16,320	-0.01%
2020/12/03	1	44.30	0	0.00	44.45	1	16,105	0.01%
2020/12/02	2	44.45	0	0.00	44.55	2	15,890	0.01%
2020/11/30	5	45.65	0	0.00	44.30	5	15,570	0.03%
2020/11/27	1	45.70	9	45.65	45.65	-8	14,834	-0.05%
2020/11/26	0	0.00	7	45.51	45.60	-7	14,746	-0.05%
2020/11/25	8	45.15	0	0.00	45.15	8	14,672	0.05%
2020/11/23	1	45.20	0	0.00	45.50	1	14,581	0.01%
2020/11/20	1	44.50	0	0.00	44.90	1	14,590	0.01%
2020/11/18	5	45.45	0	0.00	45.50	5	14,881	0.03%
2020/11/17	0	0.00	12	45.57	45.55	-12	14,877	-0.08%
2020/11/16	6	45.44	0.1	45.45	45.55	5.9	14,813	0.04%
2020/11/13	0	0.00	1	45.25	45.30	-1	14,784	-0.01%
2020/11/12	0	0.00	1	45.05	45.20	-1	14,647	-0.01%
2020/11/11	3	44.92	23	45.16	45.55	-20	14,376	-0.14%
2020/11/10	0	0.00	7	43.51	43.60	-7	13,554	-0.05%
2020/11/09	1	42.60	5	42.62	42.70	-4	13,328	-0.03%
2020/11/06	0	0.00	2	41.80	41.95	-2	13,253	-0.02%
2020/10/30	2.1	40.66	0	0.00	40.70	2.1	13,672	0.02%
2020/10/29	2	40.83	1	40.85	40.75	1	13,549	0.01%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0	0.00	4	41.65	41.70	-4	13,648	-0.03%
2020/10/23	2	41.38	0	0.00	41.40	2	13,717	0.01%
2020/10/21	1	41.50	3	41.57	41.40	-2	13,621	-0.01%
2020/10/20	3	41.33	1	41.55	41.40	2	13,680	0.01%
2020/10/19	0	0.00	2	41.60	41.45	-2	13,652	-0.01%
2020/10/16	1	41.35	3	41.60	41.35	-2	13,717	-0.01%
2020/10/15	5	41.44	1	41.50	41.30	4	13,830	0.03%
2020/10/14	0	0.00	5	41.76	41.80	-5	13,725	-0.04%
2020/10/13	10	41.52	5	41.38	41.45	5	13,582	0.04%
2020/10/12	1	41.45	0	0.00	41.45	1	13,601	0.01%
2020/10/05	2	41.55	0	0.00	41.20	2	13,460	0.01%
2020/09/30	0	0.00	3	41.80	41.90	-3	13,544	-0.02%
2020/09/25	1	40.95	0	0.00	40.80	1	13,727	0.01%
2020/09/24	3	40.87	0	0.00	40.60	3	13,700	0.02%
2020/09/23	7	41.67	0	0.00	41.75	7	13,275	0.05%
2020/09/16	2	43.75	0	0.00	43.75	2	13,096	0.02%
2020/09/15	0	0.00	2	43.70	43.75	-2	13,018	-0.02%
2020/09/11	0	0.00	1	43.35	43.45	-1	13,010	-0.01%
2020/09/02	1	42.10	0	0.00	42.20	1	13,346	0.01%
2020/08/25	1	42.95	5	43.00	43.40	-4	13,156	-0.03%
2020/08/20	5	41.80	0	0.00	41.40	5	12,766	0.04%
2020/08/19	0	0.00	6	43.15	42.75	-6	12,709	-0.05%
2020/08/14	0	0.00	1	41.90	41.85	-1	12,580	-0.01%
2020/08/12	0	0.00	2	41.80	41.85	-2	12,773	-0.02%
2020/08/11	11	41.99	2	42.30	41.75	9	12,660	0.07%
2020/08/10	2	41.65	0	0.00	41.75	2	12,546	0.02%
2020/08/03	2.5	41.26	0	0.00	41.25	2.5	12,627	0.02%
2020/07/30	0	0.00	1	42.00	42.20	-1	12,463	-0.01%
2020/07/29	1	42.45	0	0.00	41.80	1	12,418	0.01%
2020/07/28	0	0.00	2	41.60	41.70	-2	12,617	-0.02%
2020/07/20	0	0.00	1	42.50	42.65	-1	12,732	-0.01%
2020/07/13	1	42.85	0	0.00	43.00	1	13,365	0.01%
2020/07/09	5	43.20	0	0.00	42.80	5	13,702	0.04%
2020/07/07	1	43.25	5	43.30	43.30	-4	13,722	-0.03%
2020/07/06	10	43.05	26	43.36	43.30	-16	13,742	-0.12%
2020/07/03	2	42.45	5	42.80	42.80	-3	13,867	-0.02%
2020/07/02	5	42.30	1	42.35	42.10	4	14,007	0.03%
2020/07/01	10	42.15	12	42.25	42.30	-2	14,311	-0.01%
2020/06/30	2	43.85	10	43.80	43.90	-8	14,307	-0.06%
2020/06/29	1	43.65	10	43.80	43.80	-9	14,241	-0.06%
2020/06/24	0	0.00	2	44.05	44.15	-2	14,247	-0.01%
2020/06/19	3	43.80	5	43.80	43.60	-2	14,773	-0.01%
2020/06/17	0	0.00	4	44.10	44.30	-4	15,019	-0.03%
2020/06/16	0	0.00	2	44.15	44.10	-2	15,493	-0.01%
2020/06/15	2	43.10	0	0.00	43.10	2	16,095	0.01%
2020/06/11	5	44.05	50	43.61	43.60	-45	16,848	-0.27%
2020/06/10	20	44.55	2	44.70	44.60	18	17,044	0.11%
2020/06/05	0	0.00	2	43.60	43.50	-2	18,324	-0.01%
2020/06/03	0	0.00	10	43.30	43.55	-10	18,973	-0.05%
2020/06/01	2	42.70	2	42.55	42.50	0	18,967	0.00%
2020/05/21	0	0.00	1	42.75	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	1	42.20	42.25	-1	18,801	-0.01%
2020/05/18	5	41.05	0	0.00	41.20	5	18,448	0.03%
2020/05/15	0	0.00	2	41.05	41.15	-2	18,430	-0.01%
2020/05/13	3	41.02	0	0.00	40.95	3	18,156	0.02%
2020/05/12	7	40.79	0	0.00	41.20	7	18,167	0.04%
2020/05/07	5	40.55	0	0.00	40.50	5	18,279	0.03%
2020/05/06	1	40.70	0	0.00	40.55	1	18,315	0.01%
2020/04/17	0	0.00	6	40.55	40.60	-6	18,610	-0.03%
2020/04/16	0	0.00	52	40.36	40.20	-52	18,482	-0.28%
2020/04/13	20	40.00	20	39.80	39.50	0	18,003	0.00%
2020/04/10	5	39.11	3	39.13	39.20	2	17,881	0.01%
2020/04/09	3	38.18	0	0.00	38.20	3	17,767	0.02%
2020/04/08	1	37.70	0	0.00	37.95	1	17,642	0.01%
2020/03/27	0	0.00	5	38.55	38.30	-5	16,359	-0.03%
2020/03/25	7	37.19	1	37.00	37.10	6	16,112	0.04%
2020/03/24	0	0.00	5	36.50	36.25	-5	15,922	-0.03%
2020/03/23	5	35.65	30	36.35	36.00	-25	15,817	-0.16%
2020/03/20	6	35.44	14	35.64	37.50	-8	15,842	-0.05%
2020/03/19	106	35.03	0	0.00	34.85	106	15,428	0.69%	大買/鉅額交易
2020/03/18	1	37.00	3	37.10	36.85	-2	15,332	-0.01%
2020/03/17	10	37.42	8	37.41	37.35	2	15,127	0.01%
2020/03/16	8	39.18	0	0.00	38.05	8	14,810	0.05%
2020/03/13	2	37.83	0	0.00	39.65	2	14,425	0.01%
2020/03/12	6	41.18	8	41.95	40.50	-2	13,472	-0.01%
2020/03/11	20	42.43	0	0.00	42.15	20	13,056	0.15%
2020/03/10	2	42.20	40	42.60	42.35	-38	13,022	-0.29%
2020/03/09	5	42.81	0	0.00	42.35	5	12,848	0.04%
2020/03/06	8	44.58	0	0.00	44.20	8	12,372	0.06%
2020/03/05	0	0.00	4	44.93	45.15	-4	12,347	-0.03%
2020/03/03	0	0.00	9	44.18	44.15	-9	12,548	-0.07%
2020/03/02	11	44.08	8	43.85	43.95	3	12,678	0.02%
2020/02/26	3	44.47	0	0.00	44.70	3	13,411	0.02%
2020/02/25	8	44.63	1	44.70	44.95	7	13,301	0.05%
2020/02/24	4	45.15	6	45.13	45.00	-2	13,338	-0.01%
2020/02/21	1	45.80	0	0.00	45.70	1	13,244	0.01%
2020/02/20	4	46.08	0	0.00	46.10	4	13,321	0.03%
2020/02/19	0	0.00	2	46.35	46.35	-2	13,295	-0.02%
2020/02/17	5	45.74	0	0.00	45.95	5	13,316	0.04%
2020/02/13	6	46.20	3	45.95	46.05	3	13,428	0.02%
2020/02/12	0	0.00	6	46.58	46.35	-6	13,455	-0.04%
2020/02/10	3	44.80	0	0.00	45.15	3	13,575	0.02%
2020/02/07	1	45.50	3	45.55	45.40	-2	14,026	-0.01%
2020/02/03	3	44.33	2	43.90	44.15	1	13,979	0.01%
2020/01/31	1	45.00	3	44.80	45.05	-2	13,806	-0.01%
2020/01/30	10	45.47	0	0.00	45.00	10	13,719	0.07%
2020/01/20	0	0.00	3	47.07	47.10	-3	13,126	-0.02%
2020/01/15	2	46.80	9	46.94	46.80	-7	12,907	-0.05%
2020/01/14	0	0.00	16	46.96	47.00	-16	12,838	-0.12%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	12	45.88	0	0.00	45.80	12	12,623	0.10%
2020/01/07	3	46.30	0	0.00	46.30	3	12,548	0.02%
2020/01/06	10	46.48	0	0.00	46.40	10	12,563	0.08%
2020/01/03	0	0.00	3	46.65	46.75	-3	12,558	-0.02%
2019/12/27	0	0.00	27	46.65	46.75	-27	12,512	-0.22%
2019/12/25	3	46.35	0	0.00	46.45	3	12,509	0.02%
2019/12/23	6	46.40	0	0.00	46.65	6	12,613	0.05%
2019/12/20	0	0.00	22	46.75	46.75	-22	12,650	-0.17%
2019/12/19	0	0.00	14	46.75	46.75	-14	12,514	-0.11%
2019/12/18	0	0.00	37	46.73	46.75	-37	12,459	-0.30%
2019/12/17	7	46.29	0	0.00	46.50	7	12,454	0.06%
2019/12/16	2	46.75	3	46.93	46.60	-1	12,268	-0.01%
2019/12/13	4	46.53	14	46.85	47.15	-10	12,136	-0.08%
2019/12/12	0	0.00	16	46.03	46.05	-16	11,685	-0.14%
2019/12/11	56	45.95	0	0.00	45.95	56	11,598	0.48%
2019/12/09	0	0.00	1	45.20	45.45	-1	11,404	-0.01%
2019/12/05	40	45.35	4	45.25	45.50	36	11,663	0.31%
2019/12/03	1	44.80	0	0.00	44.90	1	11,512	0.01%
2019/12/02	2	44.50	0	0.00	44.80	2	11,513	0.02%
2019/11/29	6	44.95	0	0.00	44.80	6	11,431	0.05%
2019/11/28	3	45.40	2	45.40	45.40	1	11,208	0.01%
2019/11/27	0	0.00	5	45.68	45.85	-5	11,107	-0.05%
2019/11/26	0	0.00	3	46.25	46.00	-3	10,945	-0.03%
2019/11/25	32	45.85	0	0.00	46.10	32	10,286	0.31%
2019/11/21	73	45.00	10	45.05	45.05	63	10,041	0.63%
2019/11/20	0	0.00	2	45.35	45.45	-2	9,948	-0.02%
2019/11/19	2	45.33	0	0.00	45.55	2	9,880	0.02%
2019/11/18	0	0.00	4.3	45.32	45.60	-4.3	9,831	-0.04%
2019/11/12	1	45.50	0	0.00	45.55	1	10,259	0.01%
2019/11/11	1	45.20	0	0.00	45.20	1	10,222	0.01%
2019/11/08	1	45.50	0	0.00	45.60	1	10,236	0.01%
2019/11/07	1	45.40	10	46.09	45.50	-9	10,148	-0.09%
2019/11/06	29	45.69	3	45.73	45.85	26	9,873	0.26%
2019/11/05	1	45.25	8	45.05	44.95	-7	9,380	-0.07%
2019/11/04	2	44.65	2	44.65	44.95	0	9,414	0.00%
2019/11/01	10	44.52	0	0.00	44.55	10	9,445	0.11%
2019/10/31	1	45.05	8	45.10	44.55	-7	9,553	-0.07%
2019/10/30	10	45.30	0	0.00	45.45	10	9,452	0.11%
2019/10/29	0	0.00	3	45.40	45.45	-3	9,564	-0.03%
2019/10/28	0.7	45.30	3	45.30	45.30	-2.3	9,503	-0.02%
2019/10/25	1	45.45	0	0.00	45.50	1	9,528	0.01%
2019/10/24	2	45.30	0	0.00	45.55	2	9,527	0.02%
2019/10/23	4	45.20	0	0.00	45.20	4	9,479	0.04%
2019/10/21	0	0.00	2	45.35	45.40	-2	9,511	-0.02%
2019/10/18	0	0.00	2	45.35	45.25	-2	9,561	-0.02%
2019/10/17	5	45.10	0	0.00	45.30	5	9,504	0.05%
2019/10/16	10	45.15	14	45.15	45.25	-4	9,499	-0.04%
2019/10/15	4	44.95	0	0.00	44.95	4	9,492	0.04%
2019/10/04	0	0.00	7	44.00	44.00	-7	9,453	-0.07%
2019/10/03	3	44.05	0	0.00	44.10	3	9,476	0.03%
2019/10/01	4	44.85	2	44.80	45.00	2	9,586	0.02%
2019/09/27	5	44.50	0	0.00	44.55	5	9,708	0.05%
2019/09/26	0	0.00	11	44.64	44.60	-11	10,060	-0.11%
2019/09/25	5	44.65	0	0.00	44.40	5	10,268	0.05%
2019/09/20	0	0.00	6	45.23	45.15	-6	10,806	-0.06%
2019/09/18	5	45.44	0	0.00	45.60	5	10,735	0.05%
2019/09/17	0	0.00	2	45.05	45.55	-2	10,693	-0.02%
2019/09/16	0	0.00	5	45.25	45.30	-5	10,762	-0.05%
2019/09/12	5	45.05	2	45.25	45.00	3	10,726	0.03%
2019/09/11	3	44.80	2	44.70	44.95	1	10,826	0.01%
2019/09/10	1	44.95	5	44.95	44.90	-4	10,813	-0.04%
2019/09/09	2	44.45	0	0.00	44.55	2	10,670	0.02%
2019/09/05	0	0.00	1	43.85	43.95	-1	10,660	-0.01%
2019/08/30	0	0.00	3	43.60	43.65	-3	10,756	-0.03%
2019/08/23	5	43.00	0	0.00	43.10	5	10,801	0.05%
2019/08/20	2	43.00	0	0.00	42.90	2	11,111	0.02%
2019/08/19	0	0.00	5	43.45	43.35	-5	11,128	-0.04%
2019/08/16	0	0.00	2	43.40	43.15	-2	11,048	-0.02%
2019/08/13	2	42.35	7	42.37	42.30	-5	11,116	-0.04%
2019/08/12	0	0.00	1	42.20	41.90	-1	11,259	-0.01%
2019/08/08	0	0.00	1	41.90	41.90	-1	11,569	-0.01%
2019/08/07	0	0.00	2	41.85	41.65	-2	11,618	-0.02%
2019/08/06	16	41.28	26	41.27	41.70	-10	11,901	-0.08%
2019/08/05	12	42.00	0	0.00	42.00	12	11,942	0.10%
2019/08/02	1	42.45	0	0.00	42.35	1	11,942	0.01%
2019/07/30	1	43.60	0	0.00	43.50	1	11,991	0.01%
2019/07/26	1	43.60	0	0.00	43.50	1	12,256	0.01%
2019/07/17	0	0.00	2	43.75	43.50	-2	12,580	-0.02%
2019/07/16	15	43.95	29	43.95	44.00	-14	12,466	-0.11%
2019/07/15	8	43.91	0	0.00	43.85	8	12,428	0.06%
2019/07/11	10	44.15	12	44.23	44.20	-2	12,840	-0.02%
2019/07/10	0	0.00	2	44.40	44.30	-2	13,018	-0.02%
2019/07/08	0	0.00	2	44.30	44.20	-2	13,061	-0.02%
2019/07/05	1	44.25	4	44.35	44.30	-3	13,178	-0.02%
2019/07/04	5	44.65	0	0.00	44.35	5	13,236	0.04%
2019/07/03	2	46.00	6	46.00	46.10	-4	13,177	-0.03%
2019/07/02	2	46.20	10	46.35	46.25	-8	13,031	-0.06%
2019/07/01	2	46.25	6	46.15	46.25	-4	12,781	-0.03%
2019/06/27	0	0.00	7	45.87	45.80	-7	12,572	-0.06%
2019/06/26	4	45.40	0	0.00	45.40	4	12,505	0.03%
2019/06/25	0	0.00	4	44.95	44.90	-4	12,469	-0.03%
2019/06/24	0	0.00	1	44.75	44.90	-1	12,607	-0.01%
2019/06/19	0	0.00	3	44.77	44.80	-3	12,755	-0.02%
2019/06/14	0	0.00	1	43.80	43.55	-1	13,091	-0.01%
2019/06/13	2	43.50	0	0.00	43.65	2	13,170	0.02%
2019/06/12	0	0.00	1	44.05	44.35	-1	13,250	-0.01%
2019/06/11	0	0.00	1	44.30	44.45	-1	13,372	-0.01%
2019/06/10	0.1	44.15	9	43.96	44.15	-8.9	13,370	-0.07%
2019/06/05	7	43.29	0	0.00	43.10	7	13,478	0.05%
2019/06/03	0	0.00	2	43.65	43.65	-2	13,451	-0.01%
2019/05/31	0	0.00	2	43.23	43.25	-2	13,432	-0.01%
2019/05/30	2	42.75	0	0.00	42.60	2	13,379	0.01%
2019/05/29	1	42.25	0	0.00	42.45	1	13,576	0.01%
2019/05/28	6	42.13	0	0.00	42.30	6	13,740	0.04%
2019/05/27	1	42.15	0	0.00	42.30	1	13,665	0.01%
2019/05/22	4	42.48	0	0.00	42.50	4	13,835	0.03%
2019/05/21	1	42.80	2	42.68	43.05	-1	13,864	-0.01%
2019/05/20	1	42.00	1	42.10	41.90	0	13,733	0.00%
2019/05/17	1	41.65	2	41.90	41.90	-1	13,636	-0.01%
2019/05/16	4	42.33	1	42.20	42.00	3	13,498	0.02%
2019/05/15	3	43.37	1	43.40	43.25	2	13,362	0.01%
2019/05/14	10	42.99	0	0.00	43.15	10	13,373	0.07%
2019/05/13	2	43.93	0	0.00	43.80	2	13,270	0.02%
2019/05/10	7	44.78	11	45.00	44.60	-4	13,345	-0.03%
2019/05/09	1	44.70	0	0.00	44.60	1	13,436	0.01%
2019/05/08	3	45.10	0	0.00	45.05	3	13,438	0.02%
2019/05/07	7	45.55	0	0.00	45.40	7	13,491	0.05%
2019/05/06	3	45.50	0	0.00	45.60	3	13,686	0.02%
2019/05/03	0	0.00	2	46.15	46.15	-2	13,628	-0.01%
2019/05/02	0	0.00	7	46.17	46.40	-7	13,506	-0.05%
2019/04/30	3	45.50	0	0.00	45.60	3	13,422	0.02%
2019/04/29	8	45.62	4	45.68	45.70	4	13,422	0.03%
2019/04/24	0	0.00	3	45.40	45.40	-3	13,919	-0.02%
2019/04/18	6	44.87	0	0.00	45.00	6	14,768	0.04%
2019/04/10	2	45.50	0	0.00	45.50	2	14,249	0.01%
2019/04/08	3	45.47	1	45.35	45.35	2	14,074	0.01%
2019/03/28	1	44.95	5	44.95	45.10	-4	13,404	-0.03%
2019/03/27	8.1	45.02	0	0.00	44.95	8.1	13,331	0.06%
2019/03/26	2	45.48	0	0.00	45.50	2	13,224	0.02%
2019/03/25	1	45.70	0	0.00	45.55	1	13,349	0.01%
2019/03/22	4	46.45	0	0.00	46.40	4	13,166	0.03%
2019/03/21	1	46.70	0	0.00	46.90	1	13,054	0.01%
2019/03/19	0	0.00	2	46.90	46.95	-2	12,850	-0.02%
2019/03/18	4	45.90	7	45.66	46.00	-3	12,664	-0.02%
2019/03/15	5	45.30	0	0.00	45.25	5	12,582	0.04%
2019/03/14	4	45.53	1	45.50	45.25	3	12,452	0.02%
2019/03/11	1	44.60	0	0.00	44.50	1	12,436	0.01%
2019/03/08	1	44.75	0	0.00	44.70	1	12,490	0.01%
2019/03/05	0	0.00	10	45.00	45.10	-10	12,846	-0.08%
2019/03/04	2	45.00	0	0.00	45.15	2	12,921	0.02%
2019/02/27	1	45.60	0	0.00	45.50	1	12,758	0.01%
2019/02/26	0	0.00	2	45.60	45.45	-2	12,558	-0.02%
2019/02/25	0	0.00	5	45.25	45.30	-5	12,239	-0.04%
2019/02/22	2	45.00	0	0.00	45.00	2	12,147	0.02%
2019/02/21	2	45.10	0	0.00	45.10	2	12,083	0.02%
2019/02/20	2	45.00	0	0.00	45.05	2	12,003	0.02%
2019/02/18	0	0.00	2	44.60	44.75	-2	11,801	-0.02%
2019/02/15	2	44.53	0	0.00	44.40	2	11,767	0.02%
2019/02/14	10	44.68	1	44.90	44.50	9	11,660	0.08%
2019/01/28	2	44.55	3	44.52	44.60	-1	10,954	-0.01%
2019/01/25	4	44.01	8	44.10	44.00	-4	10,827	-0.04%
2019/01/24	1	44.10	0	0.00	44.05	1	10,643	0.01%
2019/01/21	1	44.30	1	44.40	44.30	0	10,736	0.00%
2019/01/18	2	44.10	0	0.00	44.15	2	10,904	0.02%
2019/01/17	1	43.90	0	0.00	44.05	1	11,002	0.01%
2019/01/16	83	44.10	2	44.05	44.00	81	10,922	0.74%
2019/01/15	39	44.66	0	0.00	44.60	39	10,614	0.37%
2019/01/14	3	45.03	0	0.00	45.00	3	10,342	0.03%
2019/01/11	2	46.20	0	0.00	45.95	2	10,140	0.02%
2019/01/09	0	0.00	2	46.93	47.05	-2	10,011	-0.02%
2019/01/07	1	45.70	1	46.00	45.95	0	10,273	0.00%
2019/01/04	2	45.30	0	0.00	45.30	2	10,445	0.02%
2019/01/02	1	46.25	0	0.00	46.10	1	11,063	0.01%
2018/12/27	0	0.00	2	46.93	46.95	-2	11,424	-0.02%
2018/12/26	0	0.00	1	46.65	46.50	-1	11,549	-0.01%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/20	0	0.00	2	47.00	47.05	-2	12,555	-0.02%
2018/12/19	0	0.00	1	47.30	47.30	-1	12,580	-0.01%
2018/12/18	1	47.10	0	0.00	47.05	1	12,666	0.01%
2018/12/12	0	0.00	1	47.55	47.55	-1	13,095	-0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/07	0	0.00	5	47.95	48.00	-5	12,947	-0.04%
2018/12/05	6	48.37	0	0.00	48.35	6	12,874	0.05%
2018/12/03	10	49.10	1	49.10	49.15	9	12,840	0.07%
2018/11/30	0	0.00	2	48.80	48.80	-2	12,724	-0.02%
2018/11/29	5	48.84	0	0.00	48.60	5	12,537	0.04%
2018/11/28	6	48.95	0	0.00	48.85	6	12,400	0.05%
2018/11/26	2	50.00	0	0.00	49.90	2	12,278	0.02%
2018/11/16	0	0.00	2	51.20	51.10	-2	12,391	-0.02%
2018/11/14	3	50.80	0	0.00	51.20	3	12,470	0.02%
2018/11/09	0	0.00	1	51.10	51.10	-1	12,793	-0.01%
2018/11/02	2	48.30	0	0.00	48.90	2	12,682	0.02%
2018/10/31	7	48.04	0	0.00	48.45	7	12,664	0.06%
2018/10/30	0	0.00	3	47.45	47.50	-3	12,580	-0.02%
2018/10/26	5	46.98	2	48.00	47.10	3	12,485	0.02%
2018/10/24	1	49.15	2	49.50	49.15	-1	12,250	-0.01%
2018/10/23	3	49.57	0	0.00	49.55	3	12,184	0.02%
2018/10/22	0	0.00	1	50.30	50.00	-1	12,160	-0.01%
2018/10/19	2	49.60	2	49.90	50.20	0	12,270	0.00%
2018/10/15	1	50.00	0	0.00	49.95	1	12,269	0.01%
2018/10/12	1	49.50	0	0.00	50.10	1	12,013	0.01%
2018/10/11	6	49.93	0	0.00	49.65	6	11,865	0.05%
2018/10/09	2	51.90	0	0.00	51.50	2	11,377	0.02%
2018/10/08	0	0.00	2	51.20	51.60	-2	11,184	-0.02%
2018/10/05	2	50.60	0	0.00	50.90	2	11,086	0.02%
2018/10/02	0	0.00	0.6	52.10	52.10	-0.6	10,636	-0.01%
2018/10/01	0	0.00	11	52.47	52.50	-11	10,512	-0.10%
2018/09/25	1	51.40	10	51.40	51.10	-9	10,326	-0.09%
2018/09/21	0	0.00	2	50.90	51.10	-2	10,288	-0.02%
2018/09/20	1	50.60	0	0.00	50.40	1	9,862	0.01%
2018/09/19	2	50.10	0	0.00	50.30	2	9,754	0.02%
2018/09/18	0	0.00	0	50.00	50.00	0	9,957	0.00%
2018/09/13	1	50.00	0	0.00	49.90	1	10,634	0.01%
2018/09/12	0	0.00	1	49.85	49.70	-1	10,843	-0.01%
2018/09/11	1	49.50	0	0.00	49.80	1	11,015	0.01%
2018/09/10	1	49.50	0	0.00	49.40	1	11,238	0.01%
2018/09/07	4	49.65	0	0.00	49.50	4	11,443	0.03%
2018/08/31	0	0.00	2	50.60	50.90	-2	11,622	-0.02%
2018/08/30	0	0.00	20	50.80	50.50	-20	11,622	-0.17%
2018/08/29	1	50.60	0	0.00	50.90	1	11,686	0.01%
2018/08/28	0	0.00	20	50.80	50.80	-20	11,740	-0.17%
2018/08/27	1	50.50	41	50.50	50.70	-40	11,774	-0.34%
2018/08/21	0	0.00	20	50.10	50.00	-20	12,096	-0.17%
2018/08/16	1	49.55	1	49.55	49.70	0	11,979	0.00%
2018/08/09	1	50.70	0	0.00	50.40	1	12,483	0.01%
2018/07/27	0.2	50.30	0	0.00	50.20	0.2	13,116	0.00%
2018/07/25	15	50.30	0	0.00	50.20	15	13,156	0.11%
2018/07/16	2	50.80	0	0.00	50.70	2	13,165	0.02%
2018/07/10	0	0.00	3	50.23	50.50	-3	13,348	-0.02%
2018/07/04	1	49.95	0	0.00	50.00	1	13,615	0.01%
2018/07/03	0	0.00	1	50.10	50.00	-1	13,638	-0.01%
2018/06/29	0	0.00	1	50.60	51.10	-1	13,434	-0.01%
2018/06/27	4.2	50.58	0	0.00	50.50	4.2	13,279	0.03%
2018/06/26	5.2	51.10	0	0.00	50.90	5.2	13,056	0.04%
2018/06/25	2	53.25	12	53.36	53.20	-10	12,832	-0.08%
2018/06/20	0	0.00	5	53.80	53.70	-5	12,714	-0.04%
2018/06/13	0	0.00	5	53.90	54.00	-5	12,056	-0.04%
2018/06/12	0	0.00	1	53.80	53.50	-1	12,349	-0.01%
2018/06/11	0	0.00	4	53.85	53.70	-4	12,305	-0.03%
2018/06/08	0	0.00	1	53.80	53.80	-1	12,317	-0.01%
2018/06/05	1	52.70	0	0.00	53.00	1	12,369	0.01%
2018/06/04	0	0.00	1	52.10	52.80	-1	12,333	-0.01%
2018/06/01	1	51.70	0	0.00	51.80	1	12,348	0.01%
2018/05/30	1	51.80	2	51.20	51.20	-1	12,242	-0.01%
2018/05/25	1	53.30	1	53.40	53.10	0	12,581	0.00%
2018/05/23	0	0.00	1	53.60	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	8	53.59	53.70	-8	12,665	-0.06%
2018/05/21	1	52.80	0	0.00	53.20	1	12,638	0.01%
2018/05/18	0	0.00	8	52.89	52.90	-8	12,560	-0.06%
2018/05/17	0	0.00	1	52.70	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	4	52.20	52.20	-4	12,388	-0.03%
2018/05/15	0	0.00	1	52.30	51.20	-1	12,430	-0.01%
2018/05/11	5	51.70	0	0.00	51.80	5	12,840	0.04%
2018/05/10	0	0.00	2	50.90	51.00	-2	12,734	-0.02%
2018/05/09	0	50.50	0	0.00	50.70	0	12,756	0.00%
2018/05/02	5	51.20	7	51.27	51.30	-2	13,013	-0.02%
2018/04/26	1	50.40	0	0.00	50.50	1	13,220	0.01%
2018/04/25	2	49.95	0	0.00	50.30	2	13,266	0.02%
2018/04/24	0	0.00	1	50.30	50.20	-1	13,388	-0.01%
2018/04/23	1	50.20	0	0.00	50.20	1	13,527	0.01%
2018/04/19	0	0.00	10	50.50	50.60	-10	14,009	-0.07%
2018/04/18	0	0.00	4	50.30	50.00	-4	14,012	-0.03%
2018/04/17	3	49.97	0	0.00	49.95	3	14,128	0.02%
2018/04/16	0	0.00	1	50.70	50.60	-1	14,244	-0.01%
2018/04/13	0	0.00	3	51.00	51.20	-3	14,345	-0.02%
2018/04/12	6	51.23	0	0.00	51.00	6	14,474	0.04%
2018/04/11	2	51.00	1	51.10	51.00	1	14,669	0.01%
2018/04/10	0	0.00	8	50.69	51.00	-8	14,659	-0.05%
2018/04/03	4	49.90	2	49.90	49.90	2	14,590	0.01%
2018/04/02	1	50.20	0	0.00	50.10	1	14,519	0.01%
2018/03/31	5	50.30	4	50.20	50.20	1	14,579	0.01%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	3	50.10	0	0.00	50.30	3	14,603	0.02%
2018/03/27	0	0.00	10	50.60	50.70	-10	14,619	-0.07%
2018/03/23	21	50.24	0	0.00	50.30	21	14,657	0.14%
2018/03/22	1	51.60	0	0.00	51.80	1	14,418	0.01%
2018/03/20	0	0.00	1	51.50	51.70	-1	14,382	-0.01%
2018/03/19	1	51.40	0	0.00	51.60	1	14,353	0.01%
2018/03/16	0	0.00	4	51.00	51.70	-4	14,383	-0.03%
2018/03/15	2	51.30	0	0.00	51.20	2	14,121	0.01%
2018/03/14	2	51.35	0	0.00	51.60	2	14,138	0.01%
2018/03/13	1	51.50	15	51.50	51.60	-14	14,188	-0.10%
2018/03/07	0	0.00	1	50.60	50.30	-1	14,758	-0.01%
2018/03/06	10	50.50	2	50.55	50.30	8	15,322	0.05%
2018/03/05	5	50.14	2	50.10	50.10	3	15,600	0.02%
2018/03/02	7	50.99	10	51.30	50.80	-3	15,494	-0.02%
2018/03/01	5	51.76	0	0.00	52.20	5	15,358	0.03%
2018/02/27	13	52.48	2	52.20	52.20	11	15,405	0.07%
2018/02/26	5	52.10	0	0.00	52.20	5	15,360	0.03%
2018/02/21	10	51.60	5	51.90	51.90	5	16,922	0.03%
2018/02/12	0	0.00	2	51.00	51.00	-2	16,782	-0.01%
2018/02/09	1	49.85	1	50.50	50.20	0	16,786	0.00%
2018/02/08	5.5	50.73	1	50.70	50.60	4.5	16,607	0.03%
2018/02/07	5	50.30	20	50.61	50.20	-15	16,574	-0.09%
2018/02/06	2.3	49.39	0	0.00	49.20	2.3	16,301	0.01%
2018/02/05	13	52.15	0	0.00	52.10	13	15,858	0.08%
2018/02/02	1	53.30	0	0.00	53.40	1	15,666	0.01%
2018/02/01	7	54.14	0	0.00	54.00	7	15,579	0.04%
2018/01/30	0	0.00	1	53.20	53.10	-1	15,396	-0.01%
2018/01/29	2	53.90	6	53.83	54.00	-4	15,380	-0.03%
2018/01/25	2	52.95	0	0.00	53.40	2	15,563	0.01%
2018/01/24	7	53.20	0	0.00	52.80	7	15,373	0.05%
2018/01/23	0	0.00	0.2	53.80	54.00	-0.2	15,235	0.00%
2018/01/22	0	0.00	5	53.60	54.10	-5	15,357	-0.03%
2018/01/17	7	54.07	0	0.00	54.20	7	15,074	0.05%
2018/01/16	1	54.10	10	54.50	54.80	-9	14,907	-0.06%
2018/01/15	0	0.00	1	54.10	54.10	-1	14,546	-0.01%
2018/01/11	1	52.80	0	0.00	53.00	1	14,227	0.01%
2018/01/10	0	0.00	7	53.14	53.00	-7	14,236	-0.05%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	2.1	52.45	52.50	-2.1	13,984	-0.01%
2018/01/05	0	0.00	3	51.80	52.20	-3	13,900	-0.02%
2018/01/04	1	51.30	9	51.70	51.90	-8	13,779	-0.06%
2018/01/03	1	51.30	12	51.48	51.50	-11	13,865	-0.08%
2018/01/02	1	50.50	4	50.75	51.00	-3	13,535	-0.02%