富邦金 (2881)-元富-基隆券商分點個股進出

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
73.4
漲跌
▲1.5
漲幅
+2.09%
成交量
31,859張
產業
上市金融類股
2551人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦金 (2881)籌碼相關－元富-基隆券商分點個股進出

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

元富-基隆券商分點個股進出
元富-基隆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
2024/05/31	2	72.95	0	0.00	73.40	2	17,793	0.01%
2024/05/30	0	0.00	2	72.10	71.90	-2	17,416	-0.01%
2024/05/28	0	0.00	0.5	73.30	73.80	-0.5	17,000	0.00%
2024/05/24	0	73.20	0	0.00	73.30	0	17,134	0.00%
2024/05/23	0	0.00	1	72.40	72.50	-1	16,972	-0.01%
2024/05/20	0	0.00	1	73.90	73.80	-1	16,774	-0.01%
2024/05/17	10	74.49	3	74.83	74.60	7	16,753	0.04%
2024/05/16	0	75.20	6	74.37	73.90	-6	16,559	-0.04%
2024/05/15	0	71.80	18	72.72	73.80	-18	16,076	-0.11%
2024/05/13	0	0.00	3	71.50	71.50	-3	15,535	-0.02%
2024/05/10	0.1	71.40	12.4	71.20	71.80	-12.3	15,359	-0.08%
2024/05/09	0	0.00	3	70.50	69.90	-3	14,925	-0.02%
2024/05/08	11	69.63	0	0.00	69.90	11	14,769	0.07%
2024/05/07	10	69.80	1	69.90	69.90	9	14,815	0.06%
2024/05/06	10	69.90	0	0.00	70.00	10	14,722	0.07%
2024/05/03	3	68.97	0	0.00	69.00	3	14,643	0.02%
2024/05/02	3	69.27	0	0.00	69.00	3	14,623	0.02%
2024/04/30	0	0.00	0.4	69.00	69.10	-0.4	14,584	0.00%
2024/04/26	0	0.00	6	68.00	67.60	-6	14,280	-0.04%
2024/04/25	0.1	66.60	0	0.00	66.40	0.1	14,183	0.00%
2024/04/23	3	66.20	0	0.00	66.30	3	14,674	0.02%
2024/04/22	1	66.40	0	0.00	66.20	1	14,818	0.01%
2024/04/19	3	64.80	0	0.00	65.00	3	14,682	0.02%
2024/04/18	0	66.00	0	0.00	66.30	0	14,312	0.00%
2024/04/17	9.1	65.83	0	0.00	66.00	9.1	14,158	0.06%
2024/04/16	8	66.14	0	0.00	65.70	8	14,009	0.06%
2024/04/15	2.2	67.53	0.9	67.70	67.40	1.3	13,715	0.01%
2024/04/12	0	0.00	0.5	68.10	67.80	-0.5	13,827	0.00%
2024/04/11	1	68.30	0	0.00	68.40	1	13,737	0.01%
2024/04/10	10.1	69.41	0	0.00	69.20	10.1	13,540	0.07%
2024/04/08	0	68.70	0	0.00	68.70	0	13,482	0.00%
2024/04/03	2	68.80	0	0.00	68.60	2	13,479	0.01%
2024/04/02	0.9	69.50	0	0.00	69.50	0.9	13,362	0.01%
2024/04/01	0	0.00	1	69.40	69.50	-1	13,371	-0.01%
2024/03/28	0	0.00	0.2	69.50	69.30	-0.2	13,306	0.00%
2024/03/25	2	69.00	2	69.60	69.00	0	13,373	0.00%
2024/03/22	0	0.00	1	69.40	69.60	-1	13,255	-0.01%
2024/03/21	0	70.00	1.3	70.15	70.70	-1.3	13,122	-0.01%
2024/03/15	11	69.57	3	70.40	69.60	8	13,747	0.06%
2024/03/14	3	70.23	4	70.10	70.70	-1	13,274	-0.01%
2024/03/13	1	69.50	0	0.00	69.90	1	13,016	0.01%
2024/03/11	0.1	69.60	0	0.00	69.20	0.1	12,911	0.00%
2024/03/08	0	0.00	3.6	68.81	69.20	-3.6	12,838	-0.03%
2024/03/07	0.1	67.40	20	67.83	68.10	-20	12,575	-0.16%
2024/03/06	0.3	67.40	0	0.00	67.30	0.3	12,463	0.00%
2024/03/05	0	67.20	0	0.00	67.30	0	12,754	0.00%
2024/03/04	0	0.00	4.1	67.49	67.40	-4.1	12,816	-0.03%
2024/03/01	3	67.60	10	67.36	67.40	-7	12,878	-0.05%
2024/02/29	3	67.80	16	67.57	68.00	-13	12,846	-0.10%
2024/02/27	0	0.00	1	66.70	66.90	-1	12,588	-0.01%
2024/02/26	0	0.00	2	66.90	66.90	-2	12,529	-0.02%
2024/02/22	0	0.00	0.1	66.30	66.50	-0.1	12,925	0.00%
2024/02/21	0.3	66.30	0	0.00	66.30	0.3	13,007	0.00%
2024/02/19	7	65.94	0	0.00	66.10	7	13,089	0.05%
2024/02/15	1.2	65.29	0.1	65.20	65.30	1.1	13,218	0.01%
2024/02/05	1.1	64.23	0	0.00	64.70	1.1	12,987	0.01%
2024/01/29	0	0.00	2	64.75	64.80	-2	12,620	-0.02%
2024/01/26	0	0.00	3	64.80	64.80	-3	12,633	-0.02%
2024/01/24	0	0.00	4.5	64.34	64.40	-4.5	12,680	-0.04%
2024/01/23	0	0.00	5	63.70	63.90	-5	12,652	-0.04%
2024/01/19	0.1	63.00	1	63.10	63.00	-0.9	12,624	-0.01%
2024/01/18	1	62.30	0	0.00	62.30	1	12,575	0.01%
2024/01/17	4	62.40	0	0.00	62.30	4	12,378	0.03%
2024/01/16	5	63.30	0	0.00	63.20	5	12,011	0.04%
2024/01/15	0	0.00	3	64.20	64.10	-3	11,979	-0.03%
2024/01/12	1	64.00	0	0.00	64.10	1	12,266	0.01%
2024/01/11	0.3	64.00	0	0.00	63.90	0.3	12,340	0.00%
2024/01/09	5.5	64.00	5	64.30	64.00	0.5	12,669	0.00%
2024/01/08	0	0.00	2	65.00	64.10	-2	12,707	-0.02%
2024/01/05	4	63.20	0	0.00	63.20	4	12,586	0.03%
2024/01/04	2	63.40	9	63.50	63.50	-7	12,612	-0.06%
2024/01/03	1	63.30	0	0.00	63.70	1	12,742	0.01%
2024/01/02	11	64.59	0	0.00	64.60	11	12,604	0.09%
2023/12/29	1	64.70	4	64.60	64.80	-3	12,693	-0.02%
2023/12/28	0	0.00	2	64.40	64.90	-2	12,834	-0.02%
2023/12/26	0	0.00	2.2	64.29	64.30	-2.2	12,796	-0.02%
2023/12/25	4	63.40	0	0.00	63.70	4	12,845	0.03%
2023/12/22	0	0.00	1	63.40	63.50	-1	12,920	-0.01%
2023/12/21	2	63.30	0	0.00	63.40	2	13,057	0.02%
2023/12/20	2	63.65	0	0.00	63.60	2	13,042	0.02%
2023/12/19	2.1	63.71	0	0.00	63.90	2.1	13,026	0.02%
2023/12/18	0	0.00	4	64.40	64.50	-4	13,092	-0.03%
2023/12/15	0	0.00	4.1	65.05	65.10	-4.1	13,080	-0.03%
2023/12/14	0.1	63.40	15.2	64.98	65.20	-15.1	12,662	-0.12%
2023/12/13	1	62.70	0.4	63.00	62.90	0.6	11,823	0.00%
2023/12/12	0	0.00	2	63.00	63.10	-2	11,987	-0.02%
2023/12/11	4	62.90	0	0.00	62.90	4	11,981	0.03%
2023/12/08	1	63.00	20	63.10	63.20	-19	11,956	-0.16%
2023/12/07	7.3	62.67	0	0.00	63.20	7.3	11,888	0.06%
2023/12/05	5	63.80	0	0.00	64.10	5	11,639	0.04%
2023/12/04	0	0.00	0.8	64.00	64.40	-0.8	11,562	-0.01%
2023/12/01	26.9	63.99	0	0.00	63.80	26.9	11,614	0.23%
2023/11/30	2.2	63.98	0	0.00	64.40	2.2	11,635	0.02%
2023/11/29	0	0.00	0.1	64.10	63.70	-0.1	11,359	0.00%
2023/11/24	0	0.00	12	63.90	63.90	-12	11,496	-0.10%
2023/11/22	3	64.53	0	0.00	64.60	3	11,573	0.03%
2023/11/21	5	64.20	4.1	64.37	64.90	1	11,556	0.01%
2023/11/20	0.1	63.20	0	0.00	63.50	0.1	11,121	0.00%
2023/11/17	2	63.10	0	0.00	63.20	2	11,019	0.02%
2023/11/16	0	0.00	17.1	62.87	62.90	-17.1	10,907	-0.16%
2023/11/15	2	61.90	26.2	62.07	62.70	-24.2	10,849	-0.22%
2023/11/09	0	0.00	2	61.60	61.70	-2	11,043	-0.02%
2023/11/08	0	0.00	2	61.55	61.70	-2	11,345	-0.02%
2023/11/07	0	0.00	16	61.34	61.50	-16	11,421	-0.14%
2023/11/06	0.1	61.50	2	61.60	61.50	-1.9	11,533	-0.02%
2023/11/03	0	0.00	2	61.10	61.30	-2	11,525	-0.02%
2023/11/02	10	60.90	1	60.90	60.90	9	11,606	0.08%
2023/10/27	0	60.10	0	0.00	60.30	0	12,134	0.00%
2023/10/24	3.2	59.86	0	0.00	59.90	3.2	12,831	0.02%
2023/10/23	2.2	59.90	0	0.00	59.90	2.2	12,972	0.02%
2023/10/20	7	59.89	0	0.00	60.70	7	12,837	0.05%
2023/10/19	5	61.00	0.1	61.10	61.00	5	12,622	0.04%
2023/10/18	0.2	60.90	2	61.25	61.40	-1.9	12,692	-0.01%
2023/10/16	0	0.00	0	61.20	61.00	0	13,008	0.00%
2023/10/11	10	61.50	0	0.00	61.60	10	13,883	0.07%
2023/10/05	1	59.93	0	0.00	60.50	1	14,091	0.01%
2023/10/04	2.2	59.91	0	0.00	59.70	2.2	14,204	0.02%
2023/10/03	2.4	60.48	0	0.00	60.50	2.4	14,058	0.02%
2023/10/02	0	0.00	0	61.00	60.80	0	14,187	0.00%
2023/09/26	3.5	60.67	0	0.00	60.60	3.5	14,355	0.02%
2023/09/25	0.2	61.24	0	0.00	61.30	0.2	14,201	0.00%
2023/09/22	3	61.13	2	61.30	61.00	1	14,276	0.01%
2023/09/21	2	61.35	0	0.00	61.40	2	14,252	0.01%
2023/09/20	0	0.00	2	62.20	62.10	-2	14,145	-0.01%
2023/09/19	0.1	62.60	0	0.00	62.60	0.1	14,108	0.00%
2023/09/13	0	0.00	1	62.31	62.40	-1	14,265	-0.01%
2023/09/12	0.1	62.10	0	0.00	62.10	0.1	14,457	0.00%
2023/09/11	1	61.71	0	0.00	61.90	1	14,442	0.01%
2023/09/07	2	61.35	0	0.00	61.20	2	14,888	0.01%
2023/09/06	1.9	61.65	0	0.00	61.40	1.9	14,932	0.01%
2023/09/04	0.1	62.50	0	0.00	62.20	0.1	15,154	0.00%
2023/09/01	1	64.30	0	0.00	64.80	1	15,252	0.01%
2023/08/31	2	64.10	2	64.20	63.60	0	15,202	0.00%
2023/08/30	0	0.00	0.2	64.40	64.50	-0.2	15,332	0.00%
2023/08/29	0	64.20	1	64.40	64.40	-1	15,360	-0.01%
2023/08/28	0	0.00	1	63.60	64.10	-1	15,470	-0.01%
2023/08/25	0.1	63.00	0	0.00	62.80	0.1	15,792	0.00%
2023/08/24	0.9	63.30	0	0.00	63.30	0.9	15,792	0.01%
2023/08/23	0.2	63.16	0	0.00	62.80	0.2	15,914	0.00%
2023/08/22	0.2	62.90	0	0.00	62.80	0.2	15,989	0.00%
2023/08/18	0.1	62.60	0	0.00	62.40	0.1	16,100	0.00%
2023/08/17	2.7	62.65	0	0.00	62.50	2.7	16,188	0.02%
2023/08/16	1	62.50	0	0.00	62.50	1	16,093	0.01%
2023/08/15	0.1	63.50	0	0.00	63.50	0.1	16,282	0.00%
2023/08/14	0.3	64.34	2.3	64.10	63.90	-2	16,421	-0.01%
2023/08/09	4	65.05	4	65.15	65.30	0	16,407	0.00%
2023/08/07	0.1	65.50	0	0.00	65.50	0.1	16,382	0.00%
2023/08/04	0.1	64.90	0	0.00	64.80	0.1	16,316	0.00%
2023/08/01	1	66.10	7	65.79	66.50	-6	15,960	-0.04%
2023/07/31	6	66.43	2	66.05	65.50	4	15,665	0.03%
2023/07/28	2	65.20	3.3	65.10	65.40	-1.3	15,362	-0.01%
2023/07/27	3.4	65.56	10.6	65.67	65.50	-7.2	15,296	-0.05%
2023/07/26	0	0.00	2	64.10	64.50	-2	15,046	-0.01%
2023/07/24	0.1	62.80	1.2	62.72	62.60	-1	15,005	-0.01%
2023/07/21	0	0.00	2	62.95	63.00	-2	15,021	-0.01%
2023/07/19	0.1	65.00	0	0.00	64.80	0.1	14,630	0.00%
2023/07/18	2	65.80	1	65.60	65.60	1	14,191	0.01%
2023/07/17	3	64.60	16.2	64.26	65.00	-13.2	13,720	-0.10%
2023/07/14	0	0.00	6.2	62.43	62.50	-6.2	13,211	-0.05%
2023/07/13	0	0.00	0.1	61.90	61.70	-0.1	13,027	0.00%
2023/07/11	0	61.40	2	61.40	61.40	-2	12,824	-0.02%
2023/07/10	1	60.10	0	0.00	60.20	1	12,675	0.01%
2023/07/07	4.1	59.88	2	60.10	60.00	2.1	12,651	0.02%
2023/07/06	13.2	60.70	0	0.00	60.30	13.2	12,548	0.10%
2023/07/05	0	61.00	0	0.00	61.00	0	12,260	0.00%
2023/06/30	3	61.00	0	0.00	60.80	3	12,278	0.02%
2023/06/29	0.7	61.49	0	0.00	61.30	0.7	12,180	0.01%
2023/06/28	0	0.00	1.1	61.20	61.40	-1.1	12,081	-0.01%
2023/06/27	0.2	60.80	0	0.00	60.60	0.2	12,038	0.00%
2023/06/19	0.1	61.20	0	0.00	61.30	0.1	12,081	0.00%
2023/06/16	4	61.48	0	0.00	61.10	4	12,007	0.03%
2023/06/15	0.1	61.60	0	0.00	61.60	0.1	11,954	0.00%
2023/06/14	1	61.90	0	0.00	61.80	1	12,219	0.01%
2023/06/08	12.1	61.37	0	0.00	60.80	12.1	12,494	0.10%
2023/06/06	0	61.80	0	0.00	61.90	0	12,304	0.00%
2023/06/05	0	61.60	0	0.00	61.70	0	12,299	0.00%
2023/06/02	0	0.00	10	60.60	60.60	-10	12,012	-0.08%
2023/05/30	0	60.90	0	0.00	60.80	0	11,582	0.00%
2023/05/29	2	61.20	0	0.00	61.10	2	11,633	0.02%
2023/05/25	0.1	60.70	0	0.00	60.40	0.1	11,589	0.00%
2023/05/24	0.8	61.20	0	0.00	61.40	0.8	11,565	0.01%
2023/05/23	0	61.40	1.2	61.52	61.40	-1.1	11,496	-0.01%
2023/05/22	1	61.60	4	61.60	61.70	-3	11,417	-0.03%
2023/05/19	0.1	61.40	6	61.90	61.60	-5.9	11,470	-0.05%
2023/05/18	0	0.00	1	61.20	61.10	-1	11,160	-0.01%
2023/05/15	3	59.10	0	0.00	59.40	3	10,721	0.03%
2023/05/10	0	59.30	0	0.00	59.20	0	10,585	0.00%
2023/05/09	1	59.30	0	0.00	59.50	1	10,632	0.01%
2023/05/08	0.1	59.30	0.1	59.30	59.40	0	10,733	0.00%
2023/05/05	0.1	59.15	1.2	59.10	59.10	-1.1	10,707	-0.01%
2023/05/04	0	58.90	0.9	59.00	59.10	-0.9	10,960	-0.01%
2023/05/03	1	58.70	0	0.00	58.60	1	11,141	0.01%
2023/05/02	0.2	58.80	3	58.70	58.80	-2.9	11,425	-0.02%
2023/04/28	0.3	59.00	0	0.00	59.00	0.3	11,833	0.00%
2023/04/27	0.1	57.70	0	0.00	57.70	0.1	11,860	0.00%
2023/04/26	0.1	57.50	0	0.00	57.80	0.1	11,935	0.00%
2023/04/25	1	57.80	0	0.00	57.50	1	11,854	0.01%
2023/04/24	0.1	58.00	0	0.00	58.10	0.1	11,882	0.00%
2023/04/20	0.2	57.80	0	0.00	57.90	0.2	12,097	0.00%
2023/04/19	0.1	58.20	0.1	58.70	58.20	0	12,308	0.00%
2023/04/18	0.1	58.50	0	0.00	58.60	0.1	12,313	0.00%
2023/04/17	1.1	58.41	5	58.24	58.50	-3.9	12,462	-0.03%
2023/04/14	0.1	58.00	0.1	58.20	58.60	0	12,465	0.00%
2023/04/13	0	0.00	4	57.40	57.40	-4	12,353	-0.03%
2023/04/12	0.1	57.20	0	0.00	57.30	0.1	12,300	0.00%
2023/04/11	0.1	57.10	2.3	57.04	57.10	-2.2	12,297	-0.02%
2023/04/10	0	0.00	8	57.10	57.10	-8	12,282	-0.07%
2023/04/06	0.1	56.90	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	1	56.50	0	0.00	56.50	1	12,223	0.01%
2023/03/30	0.2	56.70	0	0.00	56.80	0.2	12,212	0.00%
2023/03/29	0.1	56.90	0	0.00	56.90	0.1	12,306	0.00%
2023/03/27	6.1	56.01	0.8	56.30	56.30	5.3	12,707	0.04%
2023/03/24	0.1	56.40	2	56.10	56.30	-1.9	13,079	-0.01%
2023/03/23	0.1	56.60	0	0.00	56.50	0.1	13,077	0.00%
2023/03/22	1	56.10	0	0.00	56.20	1	13,097	0.01%
2023/03/20	1.1	55.01	0	0.00	55.00	1.1	13,252	0.01%
2023/03/17	0.2	55.83	0	0.00	55.50	0.2	13,148	0.00%
2023/03/16	1.9	55.39	0	0.00	55.10	1.9	13,023	0.01%
2023/03/15	7.5	56.76	3	57.00	56.50	4.5	12,799	0.04%
2023/03/14	1.5	56.76	0	0.00	56.70	1.5	12,817	0.01%
2023/03/13	1.4	57.60	0	0.00	57.70	1.4	12,695	0.01%
2023/03/10	0.6	58.73	0	0.00	58.30	0.6	12,600	0.00%
2023/03/09	0.1	59.60	0	0.00	59.40	0.1	12,587	0.00%
2023/03/08	2	59.60	0	0.00	60.00	2	13,017	0.02%
2023/03/07	1.2	59.91	0	0.00	59.80	1.2	13,258	0.01%
2023/03/06	1.1	60.08	0	0.00	60.00	1.1	13,412	0.01%
2023/03/03	0	0.00	5	59.70	59.50	-5	13,565	-0.04%
2023/03/02	0.1	59.50	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	1.1	59.02	0	0.00	59.00	1.1	13,838	0.01%
2023/02/24	0	59.80	0	0.00	60.00	0	13,752	0.00%
2023/02/23	0	60.00	0	0.00	59.80	0	13,705	0.00%
2023/02/22	1.2	59.48	0	0.00	59.90	1.2	13,657	0.01%
2023/02/21	1	60.11	0	0.00	60.20	1	13,571	0.01%
2023/02/20	0.1	60.80	6	60.90	60.70	-5.9	13,746	-0.04%
2023/02/17	0	0.00	3.3	60.15	60.30	-3.3	13,818	-0.02%
2023/02/15	0	59.70	0	0.00	59.50	0	14,446	0.00%
2023/02/14	0.1	60.00	3.1	60.10	60.10	-3	14,414	-0.02%
2023/02/13	0.1	58.80	1	59.60	59.50	-1	14,449	-0.01%
2023/02/10	3	59.00	0	0.00	58.90	3	14,442	0.02%
2023/02/08	2.1	59.30	0	0.00	59.20	2.1	14,506	0.01%
2023/02/07	3.1	59.44	0	0.00	59.40	3.1	14,443	0.02%
2023/02/06	1	59.00	0	0.00	59.40	1	14,380	0.01%
2023/02/03	1.1	59.92	0	0.00	59.80	1.1	14,258	0.01%
2023/02/02	2	60.45	12	60.05	60.50	-10	14,283	-0.07%
2023/02/01	1.1	59.81	0	0.00	60.00	1.1	14,100	0.01%
2023/01/31	0.3	60.21	0	0.00	60.20	0.3	14,018	0.00%
2023/01/30	0.1	60.40	5.1	61.00	61.00	-5	13,815	-0.04%
2023/01/17	0	0.00	4.2	59.98	59.80	-4.2	13,454	-0.03%
2023/01/16	2	59.30	0	0.00	59.40	2	13,298	0.02%
2023/01/13	1	58.80	0	0.00	58.70	1	13,228	0.01%
2023/01/11	2.1	58.31	0	0.00	58.10	2.1	13,519	0.02%
2023/01/10	1	58.70	0	0.00	59.20	1	13,552	0.01%
2023/01/09	0	0.00	6	59.33	59.60	-6	13,546	-0.04%
2023/01/06	0.1	58.30	2	58.40	58.50	-1.9	13,433	-0.01%
2023/01/05	0.1	58.10	0.1	58.00	58.50	0	13,640	0.00%
2023/01/03	0	55.90	5	56.30	56.40	-5	13,773	-0.04%
2022/12/30	0.2	56.43	0	0.00	56.30	0.2	13,759	0.00%
2022/12/29	1.1	56.29	1	56.10	56.00	0.1	13,846	0.00%
2022/12/28	0	0.00	4	56.90	56.70	-4	13,972	-0.03%
2022/12/27	0.1	57.10	0	0.00	57.10	0.1	14,063	0.00%
2022/12/23	1.1	56.13	1	56.50	56.70	0.1	14,784	0.00%
2022/12/22	0.1	56.80	0	0.00	56.80	0.1	15,006	0.00%
2022/12/20	0.1	55.95	0	0.00	56.20	0.1	15,379	0.00%
2022/12/16	0.2	56.53	0	0.00	56.10	0.2	15,360	0.00%
2022/12/15	0	56.90	0	0.00	57.30	0	15,307	0.00%
2022/12/14	0.1	57.80	0	0.00	57.50	0.1	15,496	0.00%
2022/12/13	1.5	57.53	0	0.00	57.60	1.5	15,523	0.01%
2022/12/12	6.2	55.43	5	56.40	57.50	1.2	15,523	0.01%
2022/12/08	0	57.55	0	0.00	57.00	0	15,543	0.00%
2022/12/07	0.3	58.47	0	0.00	58.20	0.3	15,569	0.00%
2022/12/06	3.1	58.70	0	0.00	58.40	3.1	15,598	0.02%
2022/12/05	2	59.60	2	59.40	59.20	0	15,665	0.00%
2022/12/02	11	59.81	0	0.00	60.10	11	15,697	0.07%
2022/12/01	1	60.70	1	61.20	60.40	0	15,818	0.00%
2022/11/30	0	0.00	3	60.77	60.80	-3	15,651	-0.02%
2022/11/29	0.1	59.30	0	58.97	59.60	0	15,187	0.00%
2022/11/28	0.2	57.97	0	0.00	57.90	0.2	14,933	0.00%
2022/11/25	0	0.00	0	57.85	57.90	0	14,874	0.00%
2022/11/24	0	0.00	4.1	57.32	57.70	-4.1	14,815	-0.03%
2022/11/23	1.1	57.10	17	57.20	57.10	-16	14,784	-0.11%
2022/11/21	0.1	55.50	10	55.50	55.50	-9.9	14,781	-0.07%
2022/11/18	0.7	55.40	65	55.25	55.30	-64.3	14,865	-0.43%
2022/11/17	1	54.80	4	55.35	55.50	-3	14,939	-0.02%
2022/11/16	1	56.00	5	56.30	55.50	-4	15,000	-0.03%
2022/11/14	0	0.00	0.1	56.00	56.30	-0.1	14,896	0.00%
2022/11/11	0	0.00	6	54.82	55.50	-6	14,748	-0.04%
2022/11/10	1	52.90	0	0.00	52.80	1	14,303	0.01%
2022/11/08	1	52.80	2	52.80	53.20	-1	14,272	-0.01%
2022/11/07	100.2	51.97	1	52.40	52.80	99.2	14,314	0.69%
2022/11/04	2.2	51.26	81	51.34	51.50	-78.8	14,616	-0.54%
2022/11/03	10.1	51.54	0	0.00	51.70	10.1	14,659	0.07%
2022/11/02	10.1	51.65	0	0.00	51.90	10.1	14,696	0.07%
2022/11/01	60	51.63	1	52.00	52.00	59	14,820	0.40%
2022/10/31	0.1	51.20	0	0.00	51.00	0.1	15,003	0.00%
2022/10/28	1.8	51.11	35	51.39	51.50	-33.3	15,117	-0.22%
2022/10/27	0.2	51.10	31	51.39	51.10	-30.8	15,265	-0.20%
2022/10/26	61	50.27	0	0.00	50.40	61	15,365	0.40%
2022/10/25	5	49.95	28	49.85	49.95	-23	15,349	-0.15%
2022/10/24	0	0.00	70	49.97	49.80	-70	15,418	-0.45%
2022/10/21	4	49.58	0	0.00	49.65	4	15,610	0.03%
2022/10/20	15	49.30	0	0.00	49.95	15	16,274	0.09%
2022/10/19	10.2	50.43	0	0.00	50.40	10.2	16,593	0.06%
2022/10/18	21.1	49.63	0	0.00	50.50	21.1	16,666	0.13%
2022/10/17	50.2	48.63	0	0.00	48.70	50.2	16,711	0.30%
2022/10/14	1.2	48.49	42	48.80	48.45	-40.8	16,847	-0.24%
2022/10/13	1	48.21	0	0.00	48.15	1	17,060	0.01%
2022/10/12	0	0.00	0.3	49.75	49.60	-0.3	17,138	0.00%
2022/10/11	2.1	49.61	1	49.55	49.50	1.1	17,391	0.01%
2022/10/06	0	0.00	1	50.90	50.70	-1	17,702	-0.01%
2022/10/05	1.1	50.51	3	50.53	50.60	-2	17,977	-0.01%
2022/10/04	0.2	49.38	1	49.15	49.45	-0.8	18,198	0.00%
2022/10/03	7.2	49.38	0	0.00	48.90	7.2	18,097	0.04%
2022/09/30	1.8	49.51	1	49.40	49.90	0.8	18,121	0.00%
2022/09/29	47	50.69	7.5	50.27	50.30	39.5	17,935	0.22%
2022/09/28	0.1	50.72	0	0.00	50.10	0.1	17,904	0.00%
2022/09/27	1	52.10	0	0.00	51.90	1	17,867	0.01%
2022/09/26	5.1	52.99	0	0.00	52.90	5.1	17,813	0.03%
2022/09/23	5.4	54.22	0	0.00	53.80	5.4	17,932	0.03%
2022/09/22	2.1	52.87	0	0.00	54.40	2.1	18,087	0.01%
2022/09/21	0.1	56.60	0	0.00	56.50	0.1	17,955	0.00%
2022/09/19	0	0.00	20.1	56.96	56.80	-20.1	17,853	-0.11%
2022/09/16	2	56.50	1	56.70	56.50	1	17,869	0.01%
2022/09/15	1.1	56.71	4	56.90	56.80	-2.9	17,757	-0.02%
2022/09/14	4.3	56.78	0	0.00	56.70	4.3	17,795	0.02%
2022/09/07	0.1	56.53	0	0.00	56.10	0.1	18,272	0.00%
2022/09/06	0.2	56.97	1	57.30	56.90	-0.8	18,236	0.00%
2022/09/05	2	56.70	1	56.70	56.60	1	18,410	0.01%
2022/09/02	0	0.00	10	56.90	56.60	-10	18,653	-0.05%
2022/09/01	0.2	56.99	0	0.00	57.10	0.2	18,831	0.00%
2022/08/31	0.1	57.60	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	1.3	57.37	0	0.00	57.30	1.3	18,747	0.01%
2022/08/29	0.5	57.84	0	0.00	57.60	0.5	18,924	0.00%
2022/08/26	1	58.60	3	58.50	58.50	-2	18,938	-0.01%
2022/08/24	2.1	58.01	0	0.00	58.30	2.1	19,096	0.01%
2022/08/23	5	58.34	0	0.00	58.20	5	20,315	0.02%
2022/08/22	7.3	58.83	0	0.00	58.80	7.3	20,608	0.04%
2022/08/18	2	60.30	0	0.00	60.00	2	21,181	0.01%
2022/08/17	1	60.10	0	60.40	60.50	1	21,624	0.00%
2022/08/16	0.1	60.30	0	0.00	60.00	0.1	21,915	0.00%
2022/08/15	1	60.10	0	0.00	60.10	1	22,460	0.00%
2022/08/11	0	0.00	11.7	59.74	59.90	-11.7	22,914	-0.05%
2022/08/10	7	57.89	0	0.00	58.20	7	23,040	0.03%
2022/08/08	0.1	58.10	9	57.52	58.10	-8.9	24,189	-0.04%
2022/08/04	2.1	56.20	0	0.00	56.00	2.1	25,216	0.01%
2022/08/02	0.2	55.95	0	0.00	56.60	0.2	25,976	0.00%
2022/07/29	2.3	56.26	0	0.00	56.10	2.3	27,374	0.01%
2022/07/28	1	55.80	12	56.38	56.30	-11	27,378	-0.04%
2022/07/27	8.1	54.99	4	55.38	55.30	4.1	27,223	0.02%
2022/07/26	12	59.38	21	59.30	59.20	-9	26,627	-0.03%
2022/07/25	1	59.10	1	59.10	59.20	0	26,269	0.00%
2022/07/22	1	58.40	1	58.40	58.40	0	26,169	0.00%
2022/07/21	1.1	57.54	1	57.30	58.40	0.1	26,216	0.00%
2022/07/20	4.1	58.13	0	0.00	58.10	4.1	26,099	0.02%
2022/07/19	7	58.86	0	0.00	58.60	7	26,050	0.03%
2022/07/18	0	0.00	13	58.62	59.60	-13	25,942	-0.05%
2022/07/15	8.1	57.50	0	0.00	57.30	8.1	25,728	0.03%
2022/07/14	5	58.30	0	0.00	58.30	5	25,586	0.02%
2022/07/13	1	57.50	3.1	58.43	58.70	-2.1	25,488	-0.01%
2022/07/12	5.2	56.40	4	56.25	55.80	1.2	25,377	0.00%
2022/07/11	3.1	58.31	0	0.00	58.20	3.1	25,036	0.01%
2022/07/08	8	59.19	0	0.00	58.90	8	25,076	0.03%
2022/07/07	0.2	57.94	5	59.44	59.20	-4.8	24,927	-0.02%
2022/07/06	5	58.46	0	0.00	58.20	5	24,827	0.02%
2022/07/05	5	59.80	9	59.74	60.30	-4	24,783	-0.02%
2022/07/04	3.6	58.11	2	57.90	57.90	1.6	24,607	0.01%
2022/07/01	1.1	58.33	6	58.68	58.30	-4.9	24,789	-0.02%
2022/06/30	2.1	60.20	0	0.00	59.80	2.1	24,569	0.01%
2022/06/29	1.1	60.80	4	61.00	60.80	-2.9	24,593	-0.01%
2022/06/28	1.1	61.32	0	0.00	61.60	1.1	24,565	0.00%
2022/06/27	0	0.00	5	62.32	61.90	-5	24,701	-0.02%
2022/06/23	5	61.50	0	0.00	61.10	5	24,684	0.02%
2022/06/22	0	0.00	1	62.20	61.70	-1	24,595	0.00%
2022/06/21	0.1	63.00	2	62.90	63.20	-1.9	24,682	-0.01%
2022/06/20	2.1	60.87	0	0.00	60.20	2.1	24,679	0.01%
2022/06/17	0	61.20	0	0.00	60.80	0	24,543	0.00%
2022/06/16	1	62.10	11	62.27	61.90	-10	24,428	-0.04%
2022/06/13	3.2	61.78	1	61.90	61.80	2.2	24,582	0.01%
2022/06/10	3.1	62.64	3	63.27	62.90	0.1	24,422	0.00%
2022/06/09	2.1	63.16	1	63.30	63.40	1.1	24,384	0.00%
2022/06/08	0	63.80	0	0.00	63.80	0	24,372	0.00%
2022/06/07	1.1	63.61	1	63.80	63.40	0.1	24,563	0.00%
2022/06/06	2.2	64.07	1	64.00	64.00	1.2	24,544	0.00%
2022/06/02	1	63.90	1	64.10	63.70	0	25,130	0.00%
2022/06/01	5.1	63.50	1	63.60	63.60	4.1	25,783	0.02%
2022/05/31	1	62.60	5	63.48	64.10	-4	25,952	-0.02%
2022/05/30	4.1	63.16	4	62.85	63.20	0.1	24,693	0.00%
2022/05/27	2.1	60.91	0	0.00	61.30	2.1	24,505	0.01%
2022/05/26	9.3	59.99	10	60.30	59.70	-0.7	24,455	0.00%
2022/05/25	2.2	59.42	0	0.00	59.50	2.2	24,745	0.01%
2022/05/24	6.2	60.42	0	0.00	60.10	6.2	24,729	0.02%
2022/05/23	13.4	60.39	2	60.70	60.50	11.4	24,463	0.05%
2022/05/20	6.2	62.02	2	62.00	61.80	4.2	24,138	0.02%
2022/05/19	3.1	61.70	0	0.00	61.60	3.1	23,987	0.01%
2022/05/18	1	62.90	0	0.00	63.70	1	23,626	0.00%
2022/05/17	1	61.60	0	0.00	61.60	1	23,407	0.00%
2022/05/16	6.7	62.70	0	0.00	62.40	6.7	23,070	0.03%
2022/05/13	3.4	63.39	0	0.00	63.50	3.4	22,557	0.01%
2022/05/12	4.4	64.09	0	0.00	63.30	4.4	22,023	0.02%
2022/05/11	7.3	66.24	0.3	66.60	66.20	7	21,432	0.03%
2022/05/10	15.5	66.63	0	0.00	67.10	15.5	21,167	0.07%
2022/05/09	12.2	68.56	0	0.00	67.80	12.2	20,607	0.06%
2022/05/06	29.2	70.88	0	0.00	71.30	29.2	20,087	0.15%
2022/05/05	0	74.50	1	74.80	74.50	-1	19,489	0.00%
2022/05/04	1	74.50	2	74.10	74.60	-1	19,498	-0.01%
2022/04/28	12	73.00	0	0.00	73.40	12	20,493	0.06%
2022/04/27	1	73.30	0	0.00	73.20	1	20,536	0.00%
2022/04/26	3.1	74.77	0	0.00	75.10	3.1	20,477	0.01%
2022/04/22	0	0.00	2	75.90	75.90	-2	20,641	-0.01%
2022/04/20	1.1	73.86	0	0.00	74.90	1.1	21,629	0.00%
2022/04/19	4	73.78	0	0.00	73.50	4	22,024	0.02%
2022/04/18	2.1	74.10	4	74.10	73.90	-1.9	23,113	-0.01%
2022/04/15	1	75.30	0	0.00	75.10	1	23,008	0.00%
2022/04/12	1	75.60	0	0.00	75.80	1	23,389	0.00%
2022/04/07	0	0.00	2	76.30	76.00	-2	23,325	-0.01%
2022/04/06	0	77.50	1	77.30	77.50	-1	23,191	0.00%
2022/04/01	4.1	76.95	7	76.80	77.10	-2.9	23,165	-0.01%
2022/03/31	0	0.00	2	76.70	76.50	-2	22,973	-0.01%
2022/03/30	0	0.00	10	76.05	76.10	-10	22,906	-0.04%
2022/03/29	0.1	75.20	0	0.00	75.20	0.1	22,733	0.00%
2022/03/28	0	0.00	23	74.98	75.10	-23	22,732	-0.10%
2022/03/25	11	75.00	5	75.10	75.00	6	22,702	0.03%
2022/03/24	0	0.00	0	75.60	75.50	0	22,799	0.00%
2022/03/23	10.1	76.10	4	75.45	75.90	6.1	24,044	0.03%
2022/03/22	3	73.57	0	0.00	74.30	3	23,782	0.01%
2022/03/18	2	74.90	10	75.30	74.30	-8	23,722	-0.03%
2022/03/17	0	0.00	2	75.00	74.80	-2	23,610	-0.01%
2022/03/16	12.2	72.74	0.1	73.00	73.10	12.1	23,482	0.05%
2022/03/15	2	72.60	1	72.20	72.70	1	23,502	0.00%
2022/03/14	0.4	73.10	0	0.00	72.70	0.4	23,667	0.00%
2022/03/11	1	73.20	10.3	72.90	72.70	-9.3	23,716	-0.04%
2022/03/10	1	73.80	0	0.00	73.80	1	23,731	0.00%
2022/03/09	17	71.50	6	71.78	71.70	11	23,650	0.05%
2022/03/08	10.1	70.38	0	0.00	70.60	10.1	23,509	0.04%
2022/03/07	16.2	72.01	6	71.67	71.70	10.2	22,942	0.04%
2022/03/04	7	74.53	0	0.00	74.40	7	22,811	0.03%
2022/03/03	0	0.00	15.3	75.60	75.60	-15.3	22,695	-0.07%
2022/03/02	16.1	75.69	0	0.00	75.60	16.1	23,078	0.07%
2022/03/01	1.1	75.07	30	75.00	76.20	-28.9	22,997	-0.13%
2022/02/25	10	74.96	2.1	74.98	75.10	7.9	22,848	0.03%
2022/02/24	3.4	75.40	2	76.00	75.90	1.4	22,426	0.01%
2022/02/22	6.1	76.62	10	76.50	76.50	-3.9	22,435	-0.02%
2022/02/21	0	0.00	12	77.51	77.60	-12	22,575	-0.05%
2022/02/18	1	77.90	4	77.90	77.80	-3	23,102	-0.01%
2022/02/17	2	78.30	8	78.18	78.20	-6	23,247	-0.03%
2022/02/16	34	77.42	1	77.60	77.80	33	23,189	0.14%
2022/02/15	12	77.12	1	77.00	76.60	11	23,115	0.05%
2022/02/14	1.1	76.04	0	0.00	76.10	1.1	23,054	0.00%
2022/02/11	1	77.00	0.8	77.45	77.30	0.2	23,073	0.00%
2022/02/10	2	77.00	0	0.00	77.40	2	23,110	0.01%
2022/02/09	1	76.50	0	0.00	77.10	1	23,163	0.00%
2022/02/08	4	76.65	0	0.00	76.80	4	23,129	0.02%
2022/02/07	0	77.20	0.1	76.50	77.10	-0.1	23,051	0.00%
2022/01/26	20.1	75.80	21	75.60	75.60	-0.9	22,821	0.00%
2022/01/25	5.1	75.20	2	75.40	75.50	3.1	23,018	0.01%
2022/01/24	5	76.14	10	75.80	76.50	-5	22,773	-0.02%
2022/01/21	12.9	77.00	4	76.70	76.70	8.9	23,084	0.04%
2022/01/18	0	0.00	0.1	79.30	79.40	-0.1	22,617	0.00%
2022/01/17	1	78.80	6	79.30	78.90	-5	22,492	-0.02%
2022/01/14	0	0.00	13	80.93	80.40	-13	22,259	-0.06%
2022/01/13	2.3	80.60	11	80.71	81.60	-8.7	21,985	-0.04%
2022/01/12	0.1	79.60	6	79.73	80.00	-5.9	21,365	-0.03%
2022/01/11	27.1	78.99	24.7	78.51	79.90	2.4	20,931	0.01%
2022/01/10	0	0.00	4.3	76.20	76.40	-4.3	19,839	-0.02%
2022/01/07	2.1	75.73	1	76.00	75.70	1.1	19,874	0.01%
2022/01/05	0.1	75.70	0	0.00	75.70	0.1	19,602	0.00%
2022/01/04	5	75.28	0	0.00	75.30	5	19,658	0.03%
2022/01/03	5.1	75.28	0	0.00	75.30	5.1	19,625	0.03%
2021/12/30	3	76.30	7	76.40	76.30	-4	19,745	-0.02%
2021/12/29	0.1	76.20	1	76.50	76.60	-0.9	19,899	0.00%
2021/12/28	1.1	75.88	0	0.00	75.90	1.1	19,971	0.01%
2021/12/27	3.1	75.23	0	0.00	75.20	3.1	20,035	0.02%
2021/12/24	0	0.00	7	75.47	75.20	-7	20,450	-0.03%
2021/12/23	2.1	74.51	4	74.60	74.80	-1.9	20,499	-0.01%
2021/12/22	3	74.57	0	0.00	74.40	3	20,660	0.01%
2021/12/21	0	74.80	4	74.63	74.80	-4	20,663	-0.02%
2021/12/20	1.1	74.12	6	74.58	74.10	-4.9	20,665	-0.02%
2021/12/17	5	74.76	0	0.00	74.30	5	20,632	0.02%
2021/12/16	6	74.72	0	0.00	74.90	6	19,329	0.03%
2021/12/15	1.1	74.63	0	0.00	74.60	1.1	19,813	0.01%
2021/12/14	1	75.00	1	74.90	74.90	0	20,293	0.00%
2021/12/13	18	76.24	2	76.70	75.70	16	20,323	0.08%
2021/12/10	1.1	76.26	1	76.00	75.90	0.1	20,383	0.00%
2021/12/09	1	75.70	9	75.88	76.00	-8	20,596	-0.04%
2021/12/08	7.1	75.30	4	75.55	76.00	3.1	21,110	0.01%
2021/12/07	0	0.00	2	74.60	75.30	-2	20,922	-0.01%
2021/12/06	1.1	74.00	0	0.00	74.10	1.1	20,895	0.01%
2021/12/03	1	73.90	0	0.00	73.90	1	21,114	0.00%
2021/12/02	1	73.90	0	0.00	73.70	1	21,136	0.00%
2021/12/01	0.1	74.10	0	0.00	74.10	0.1	21,743	0.00%
2021/11/30	5.1	73.23	0	0.00	73.10	5.1	22,098	0.02%
2021/11/29	3.1	73.52	7.4	73.52	73.50	-4.3	21,815	-0.02%
2021/11/26	1.1	74.95	0	0.00	74.20	1.1	21,766	0.01%
2021/11/25	1	74.30	0	0.00	74.30	1	21,798	0.00%
2021/11/24	0	0.00	1.2	75.20	74.40	-1.2	22,013	-0.01%
2021/11/23	0.2	74.60	0	0.00	74.30	0.2	22,200	0.00%
2021/11/22	2	74.40	1.4	74.59	74.40	0.7	22,115	0.00%
2021/11/19	2	75.25	2	75.30	74.80	0	22,104	0.00%
2021/11/18	1	75.90	1.2	76.17	76.40	-0.2	22,093	0.00%
2021/11/17	1.7	75.50	12	75.57	76.10	-10.3	22,097	-0.05%
2021/11/16	6.9	73.95	0	0.00	74.00	6.9	21,727	0.03%
2021/11/15	0	0.00	6	74.40	74.00	-6	21,793	-0.03%
2021/11/12	0	73.20	0	0.00	73.30	0	21,758	0.00%
2021/11/11	8.7	73.03	0	0.00	73.00	8.7	21,928	0.04%
2021/11/09	0.2	73.30	7	73.23	73.10	-6.8	21,976	-0.03%
2021/11/08	9	73.49	1	72.70	73.60	8	22,005	0.04%
2021/11/05	0.2	72.48	0	0.00	72.50	0.2	22,472	0.00%
2021/11/04	0	0.00	1	72.70	72.50	-1	22,426	0.00%
2021/11/03	6	72.53	2.1	72.79	72.70	3.9	22,518	0.02%
2021/11/02	2.2	72.54	3	72.44	72.60	-0.8	22,465	0.00%
2021/11/01	2	73.05	6.7	73.16	73.10	-4.7	22,134	-0.02%
2021/10/29	3.2	73.60	7.2	73.59	73.60	-4	21,917	-0.02%
2021/10/28	1	74.50	0	0.00	74.50	1	21,354	0.00%
2021/10/27	2	74.60	0	0.00	75.00	2	21,533	0.01%
2021/10/26	0.1	75.45	0	0.00	75.50	0.1	21,825	0.00%
2021/10/25	1	74.70	6	74.18	74.80	-5	21,970	-0.02%
2021/10/22	0	0.00	1	74.00	74.10	-1	22,412	0.00%
2021/10/21	0	0.00	1	74.90	74.80	-1	22,994	0.00%
2021/10/20	1	74.51	0	0.00	74.30	1	23,928	0.00%
2021/10/19	0	0.00	2	75.10	74.80	-2	24,513	-0.01%
2021/10/18	2	75.50	1	75.20	75.10	1	25,018	0.00%
2021/10/15	3	75.10	3	75.30	75.10	0	25,417	0.00%
2021/10/14	2	75.00	1	74.60	74.40	1	25,773	0.00%
2021/10/12	0	74.00	0	0.00	74.80	0	27,409	0.00%
2021/10/08	1	75.00	0	0.00	75.30	1	27,716	0.00%
2021/10/07	1	75.90	4	76.20	75.50	-3	28,192	-0.01%
2021/10/06	6	74.45	5	74.70	74.70	1	28,474	0.00%
2021/10/05	0	0.00	1	73.50	73.80	-1	29,237	0.00%
2021/10/04	0	0.00	1	74.10	74.40	-1	29,236	0.00%
2021/10/01	4.1	75.01	0	0.00	75.40	4.1	29,267	0.01%
2021/09/27	1	77.60	2	77.80	77.70	-1	28,897	0.00%
2021/09/24	1	77.60	1.2	77.41	77.50	-0.2	28,910	0.00%
2021/09/23	7	77.62	0	0.00	77.40	7	29,021	0.02%
2021/09/22	4.3	76.54	1	77.00	77.10	3.3	29,044	0.01%
2021/09/17	1.1	80.05	0	0.00	78.80	1.1	28,590	0.00%
2021/09/16	1	81.00	0	0.00	80.70	1	28,189	0.00%
2021/09/15	0	0.00	0.1	81.20	81.40	-0.1	28,051	0.00%
2021/09/14	0	0.00	4	82.20	80.80	-4	27,943	-0.01%
2021/09/13	3	81.24	8.2	80.04	81.40	-5.1	27,843	-0.02%
2021/09/10	1	77.90	2	77.90	77.60	-1	27,755	0.00%
2021/09/09	7	76.41	0	0.00	77.40	7	28,035	0.02%
2021/09/08	2.1	76.77	0	0.00	77.40	2.1	27,917	0.01%
2021/09/07	2	77.80	0	0.00	78.10	2	27,716	0.01%
2021/09/06	3.1	77.82	21	77.95	77.20	-17.9	27,656	-0.06%
2021/09/03	29	84.66	8	84.26	84.80	21	27,059	0.08%
2021/09/02	4.3	83.14	0	0.00	82.70	4.3	26,702	0.02%
2021/09/01	12	84.07	0	0.00	84.20	12	26,371	0.05%
2021/08/31	12.3	84.09	3	84.23	85.00	9.3	26,181	0.04%
2021/08/30	1	83.10	1	84.20	84.80	0	25,889	0.00%
2021/08/27	0	0.00	6	83.17	83.50	-6	25,694	-0.02%
2021/08/26	1	80.00	8.5	80.96	81.30	-7.5	25,664	-0.03%
2021/08/24	0	0.00	1.2	80.15	80.40	-1.2	25,725	0.00%
2021/08/23	1.1	78.35	4	78.83	79.00	-2.9	25,584	-0.01%
2021/08/20	1	76.21	1	76.70	76.50	0	25,472	0.00%
2021/08/17	3	77.70	2	77.35	78.20	1	26,016	0.00%
2021/08/16	1.2	76.35	0	0.00	76.50	1.2	25,957	0.00%
2021/08/13	0	0.00	20	78.15	78.10	-20	26,571	-0.08%
2021/08/12	22	78.40	7	78.74	78.80	15	26,794	0.06%
2021/08/11	11	78.14	5	79.12	79.20	6	27,129	0.02%
2021/08/10	0	0.00	0.1	76.20	76.00	-0.1	27,455	0.00%
2021/08/09	1	76.10	0	0.00	76.10	1	28,302	0.00%
2021/08/05	3.1	76.20	10	76.20	76.30	-6.9	29,698	-0.02%
2021/08/03	0	0.00	4	76.40	76.40	-4	33,264	-0.01%
2021/08/02	0	0.00	5	75.90	76.50	-5	34,382	-0.01%
2021/07/30	7.4	75.07	3	75.03	75.00	4.4	34,549	0.01%
2021/07/29	6	75.88	300	75.64	75.80	-294	34,671	-0.85%	大賣/鉅額交易
2021/07/28	5.1	74.53	115	74.70	75.60	-109.9	35,189	-0.31%	大賣/鉅額交易
2021/07/27	6	77.07	10	77.50	76.40	-4	35,754	-0.01%
2021/07/26	7.4	80.73	3	81.10	78.50	4.4	36,651	0.01%
2021/07/23	25	84.24	11	84.27	85.00	14	35,783	0.04%
2021/07/22	30	82.80	0	0.00	84.10	30	35,413	0.08%
2021/07/21	10	81.90	35	81.82	81.80	-25	35,067	-0.07%
2021/07/20	7.1	81.48	20	81.70	81.50	-12.9	35,157	-0.04%
2021/07/19	56	84.24	4	82.93	83.00	52	34,832	0.15%
2021/07/16	2.1	81.52	4	82.10	82.90	-1.9	34,503	-0.01%
2021/07/15	26.1	79.25	25	79.56	79.50	1.1	33,951	0.00%
2021/07/14	6	78.13	7.6	77.17	78.10	-1.6	33,901	0.00%
2021/07/13	11	76.93	0	0.00	76.20	11	33,916	0.03%
2021/07/12	18	76.34	20	76.20	76.10	-2	33,786	-0.01%
2021/07/09	20	74.10	2	74.00	74.20	18	33,694	0.05%
2021/07/08	4	74.55	0	0.00	74.80	4	33,692	0.01%
2021/07/07	0	0.00	1	73.90	74.00	-1	33,896	0.00%
2021/07/05	0	73.80	0	0.00	73.90	0	34,315	0.00%
2021/07/02	0	0.00	3	73.30	72.90	-3	34,431	-0.01%
2021/07/01	2	73.45	88	73.45	73.40	-86	34,570	-0.25%
2021/06/30	10	73.85	3	73.70	73.90	7	34,764	0.02%
2021/06/29	1	72.60	0	0.00	72.60	1	35,045	0.00%
2021/06/28	10	73.10	1.1	73.57	73.20	8.9	35,424	0.03%
2021/06/25	0	0.00	1	72.40	72.90	-1	35,800	0.00%
2021/06/23	1	71.30	0	0.00	71.80	1	36,140	0.00%
2021/06/22	25	70.50	0	0.00	70.70	25	36,335	0.07%
2021/06/21	7	70.28	0	0.00	70.00	7	36,352	0.02%
2021/06/18	5	71.70	1	71.70	71.30	4	36,089	0.01%
2021/06/17	0.1	72.40	0.2	72.40	72.30	-0.1	35,879	0.00%
2021/06/16	1	72.70	0	0.00	72.60	1	36,428	0.00%
2021/06/15	28	73.07	0	0.00	73.00	28	36,476	0.08%
2021/06/11	0	0.00	2.2	74.03	73.80	-2.2	36,693	-0.01%
2021/06/10	7	73.61	2	73.70	73.80	5	36,729	0.01%
2021/06/09	11	73.15	0	0.00	72.90	11	37,125	0.03%
2021/06/08	2	73.90	1	73.20	73.70	1	37,549	0.00%
2021/06/07	5	73.02	0	0.00	73.20	5	38,854	0.01%
2021/06/04	0	0.00	66	72.82	72.90	-66	39,203	-0.17%
2021/06/03	11	73.84	0	0.00	73.60	11	39,914	0.03%
2021/06/02	1.1	74.31	2	74.60	74.50	-1	40,087	0.00%
2021/05/31	0	0.00	2	72.50	72.30	-2	40,115	0.00%
2021/05/28	46	72.07	3.2	72.19	72.00	42.8	40,194	0.11%
2021/05/27	0	0.00	25	71.26	71.60	-25	40,267	-0.06%
2021/05/26	6	71.53	40	71.47	71.60	-34	40,456	-0.08%
2021/05/25	67	71.99	0	0.00	71.90	67	41,177	0.16%
2021/05/24	1	72.00	36	71.59	72.00	-35	41,309	-0.08%
2021/05/21	37	72.62	53	71.99	72.00	-16	41,400	-0.04%
2021/05/20	50	70.19	72.2	69.84	70.20	-22.2	40,820	-0.05%
2021/05/19	62.2	70.98	0	0.00	70.60	62.2	40,702	0.15%
2021/05/18	29.1	69.85	25	70.91	71.40	4.1	40,660	0.01%
2021/05/17	9	66.47	3	66.83	65.60	6	40,601	0.01%
2021/05/14	92	70.00	94	69.22	69.60	-2	39,774	-0.01%
2021/05/13	18	69.08	40	69.20	68.60	-22	39,246	-0.06%
2021/05/12	36.1	70.11	15	68.67	70.00	21.1	38,421	0.05%
2021/05/11	8	77.60	4.3	76.33	74.80	3.7	36,694	0.01%
2021/05/10	9	74.42	21	73.21	76.60	-12	35,260	-0.03%
2021/05/07	3	70.80	5	70.72	70.80	-2	34,384	-0.01%
2021/05/06	16	70.27	0	0.00	69.60	16	34,193	0.05%
2021/05/05	2	69.30	1	70.00	69.50	1	33,736	0.00%
2021/05/04	3	67.23	25	69.72	67.40	-22	33,156	-0.07%
2021/05/03	34	70.19	10.2	70.09	68.80	23.8	32,463	0.07%
2021/04/29	16	64.30	117	64.35	64.20	-101	31,048	-0.33%	大賣/鉅額交易
2021/04/28	12	64.69	32	65.53	65.10	-20	30,854	-0.06%
2021/04/27	22	64.13	51	64.30	64.90	-29	30,724	-0.09%
2021/04/26	71	62.80	31	63.80	64.10	40	30,536	0.13%
2021/04/23	2	61.20	0	0.00	61.30	2	30,234	0.01%
2021/04/21	3	61.30	0	0.00	61.40	3	30,017	0.01%
2021/04/20	0.1	61.50	2	62.30	61.80	-1.9	30,043	-0.01%
2021/04/19	0	0.00	6.2	61.13	61.80	-6.2	30,178	-0.02%
2021/04/16	0	0.00	6	59.22	60.00	-6	30,110	-0.02%
2021/04/15	13	58.63	24	58.83	60.00	-11	30,284	-0.04%
2021/04/14	6	56.92	6	57.10	57.10	0	29,598	0.00%
2021/04/13	3	57.93	0	0.00	57.80	3	29,559	0.01%
2021/04/12	6.1	57.50	20	57.43	58.00	-13.9	29,197	-0.05%
2021/04/09	3	56.50	0	0.00	56.40	3	28,971	0.01%
2021/04/08	0	0.00	10	56.90	56.90	-10	28,985	-0.03%
2021/04/07	20	57.08	0	0.00	57.50	20	29,180	0.07%
2021/04/06	26	57.42	0	0.00	57.30	26	28,913	0.09%
2021/04/01	22	57.69	2	57.75	57.80	20	28,624	0.07%
2021/03/31	1	56.80	48	56.90	56.80	-47	28,086	-0.17%
2021/03/30	14	56.11	1	56.20	56.80	13	27,757	0.05%
2021/03/29	22	55.82	16	55.86	55.90	6	27,361	0.02%
2021/03/26	1	56.00	4	55.98	55.50	-3	27,328	-0.01%
2021/03/24	24	55.00	11	54.39	54.40	13	27,212	0.05%
2021/03/23	4	54.55	0	0.00	54.50	4	27,030	0.01%
2021/03/22	31	53.48	2	54.00	53.90	29	26,920	0.11%
2021/03/19	14	54.04	100	54.31	53.70	-86	27,234	-0.32%
2021/03/18	127	55.11	1	54.60	54.40	126	26,995	0.47%	大買/鉅額交易
2021/03/17	25	55.02	147	54.83	54.50	-122	27,457	-0.44%	大賣/鉅額交易
2021/03/16	2	55.50	3	55.33	55.40	-1	27,420	0.00%
2021/03/15	3	55.90	4	55.83	55.50	-1	27,388	0.00%
2021/03/12	12	54.81	0	0.00	54.90	12	27,099	0.04%
2021/03/11	6	55.73	9	55.61	55.40	-3	26,922	-0.01%
2021/03/10	2.1	53.90	2	53.70	54.00	0.1	25,773	0.00%
2021/03/09	4	53.45	4	53.65	53.70	0	25,454	0.00%
2021/03/08	28	52.05	2	52.35	52.10	26	24,877	0.10%
2021/03/05	116	50.45	1	50.60	50.80	115	24,534	0.47%	大買/鉅額交易
2021/03/04	7	50.39	154	50.35	50.60	-147	25,238	-0.58%	大賣/鉅額交易
2021/03/03	52	50.71	9	51.08	51.00	43	25,089	0.17%
2021/03/02	101	50.79	140	50.87	50.10	-39	24,982	-0.16%	大買/大賣/
2021/02/26	51	50.48	17	51.08	49.90	34	24,694	0.14%
2021/02/25	21	50.73	8	51.60	51.70	13	23,847	0.05%
2021/02/24	7	50.09	6	49.89	50.00	1	23,128	0.00%
2021/02/23	85.2	49.53	6	49.57	49.75	79.2	22,937	0.35%
2021/02/22	4	49.83	0	0.00	48.95	4	22,702	0.02%
2021/02/19	7	49.11	1	49.05	49.10	6	22,644	0.03%
2021/02/18	4	49.90	68.5	49.49	49.20	-64.5	22,724	-0.28%
2021/02/17	8	48.49	141	48.61	48.90	-133	22,516	-0.59%	大賣/鉅額交易
2021/02/05	2	47.00	0	0.00	46.90	2	21,815	0.01%
2021/02/02	0	0.00	4	47.15	47.25	-4	22,979	-0.02%
2021/01/29	12	46.13	0	0.00	45.55	12	22,644	0.05%
2021/01/28	2	46.03	0	0.00	46.20	2	22,410	0.01%
2021/01/26	10	47.10	0	0.00	46.50	10	22,119	0.05%
2021/01/25	0	0.00	3	47.40	47.40	-3	21,928	-0.01%
2021/01/21	1	46.25	0	0.00	46.20	1	21,634	0.00%
2021/01/20	3	46.65	0	0.00	46.20	3	21,583	0.01%
2021/01/19	1	47.30	2	47.45	47.25	-1	21,378	0.00%
2021/01/18	2	46.68	0	0.00	46.95	2	21,305	0.01%
2021/01/15	1	47.65	10	48.00	47.60	-9	21,046	-0.04%
2021/01/14	2	48.40	0	0.00	48.45	2	20,910	0.01%
2021/01/13	5	47.85	17	48.06	48.30	-12	20,703	-0.06%
2021/01/12	10	47.65	57	48.12	47.75	-47	20,349	-0.23%
2021/01/11	5.1	47.40	6	47.96	47.40	-0.9	19,832	0.00%
2021/01/08	10	47.33	0	0.00	47.45	10	19,420	0.05%
2021/01/07	0	0.00	43	46.21	46.20	-43	18,928	-0.23%
2021/01/06	3	45.73	0	0.00	45.60	3	18,827	0.02%
2021/01/05	2	46.45	0	0.00	46.35	2	18,643	0.01%
2021/01/04	10	46.40	0	0.00	46.25	10	18,599	0.05%
2020/12/31	12	47.01	10	46.55	46.75	2	18,506	0.01%
2020/12/30	0	0.00	5	46.47	46.90	-5	18,315	-0.03%
2020/12/28	8	45.32	0	0.00	45.55	8	18,096	0.04%
2020/12/25	1	45.45	1	45.45	45.50	0	18,122	0.00%
2020/12/24	0	0.00	1	45.85	45.55	-1	18,141	-0.01%
2020/12/23	2	44.35	2	44.70	44.80	0	17,948	0.00%
2020/12/22	14	45.20	0	0.00	44.90	14	17,960	0.08%
2020/12/21	4	45.46	0	0.00	45.50	4	18,211	0.02%
2020/12/17	6	46.27	3	46.20	46.20	3	17,979	0.02%
2020/12/16	0	0.00	10	46.35	46.35	-10	18,050	-0.06%
2020/12/15	0	0.00	2	46.40	45.85	-2	18,040	-0.01%
2020/12/14	0	0.00	4	47.50	47.30	-4	17,640	-0.02%
2020/12/11	12	47.32	18	47.53	47.20	-6	17,326	-0.03%
2020/12/10	0.1	45.00	3	45.65	45.65	-2.9	16,697	-0.02%
2020/12/09	20	44.90	0	0.00	45.10	20	16,532	0.12%
2020/12/08	11	45.04	0	0.00	45.40	11	16,584	0.07%
2020/12/07	3	45.33	1	45.40	45.60	2	16,494	0.01%
2020/12/02	2	44.45	0	0.00	44.55	2	15,890	0.01%
2020/12/01	1	44.65	0	0.00	44.80	1	15,675	0.01%
2020/11/30	2	45.30	0	0.00	44.30	2	15,570	0.01%
2020/11/27	1	45.45	0	0.00	45.65	1	14,834	0.01%
2020/11/25	2	45.33	0	0.00	45.15	2	14,672	0.01%
2020/11/24	1	45.60	1	45.00	44.95	0	14,637	0.00%
2020/11/19	1	45.40	1	45.55	45.25	0	14,975	0.00%
2020/11/18	32	45.42	14	45.58	45.50	18	14,881	0.12%
2020/11/17	178	45.67	4	45.60	45.55	174	14,877	1.17%	大買/鉅額交易
2020/11/16	61	45.41	13	45.90	45.55	48	14,813	0.32%
2020/11/13	41	45.18	2	45.30	45.30	39	14,784	0.26%
2020/11/12	72	44.92	44	45.22	45.20	28	14,647	0.19%
2020/11/11	60	45.02	11	44.92	45.55	49	14,376	0.34%
2020/11/10	24.1	43.51	9	43.52	43.60	15	13,554	0.11%
2020/11/09	0	0.00	1.1	42.67	42.70	-1.1	13,328	-0.01%
2020/11/06	0	41.80	1	41.90	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	5	41.75	41.65	-5	13,504	-0.04%
2020/10/27	2	41.35	0	0.00	41.30	2	13,626	0.01%
2020/10/20	13	41.35	0	0.00	41.40	13	13,680	0.10%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/14	0	0.00	1	41.75	41.80	-1	13,725	-0.01%
2020/10/12	0.1	41.45	0	0.00	41.45	0.1	13,601	0.00%
2020/10/07	5	41.10	0	0.00	41.15	5	13,557	0.04%
2020/10/06	1	41.40	0	0.00	41.50	1	13,534	0.01%
2020/09/30	0	0.00	1	41.75	41.90	-1	13,544	-0.01%
2020/09/28	1	41.30	1	41.30	41.30	0	13,654	0.00%
2020/09/25	6	40.83	0	0.00	40.80	6	13,727	0.04%
2020/09/24	3	40.48	0	0.00	40.60	3	13,700	0.02%
2020/09/23	3	41.70	0	0.00	41.75	3	13,275	0.02%
2020/09/21	1	42.75	0	0.00	42.40	1	13,295	0.01%
2020/09/11	0	0.00	1	43.35	43.45	-1	13,010	-0.01%
2020/09/10	0.1	42.90	0	0.00	43.05	0.1	12,965	0.00%
2020/09/04	0	0.00	2	42.25	42.45	-2	13,169	-0.02%
2020/09/02	1	42.90	0	0.00	42.20	1	13,346	0.01%
2020/08/31	1	43.00	0	0.00	42.80	1	13,272	0.01%
2020/08/28	1	43.30	1	43.25	43.30	0	13,213	0.00%
2020/08/27	0	0.00	17	42.96	43.10	-17	13,266	-0.13%
2020/08/26	10	43.35	72	43.20	43.40	-62	13,235	-0.47%
2020/08/25	8	43.33	3	43.48	43.40	5	13,156	0.04%
2020/08/20	1	41.65	0	0.00	41.40	1	12,766	0.01%
2020/08/19	4	43.20	6	42.97	42.75	-2	12,709	-0.02%
2020/08/12	0	0.00	2	41.80	41.85	-2	12,773	-0.02%
2020/08/11	2	42.30	1	42.20	41.75	1	12,660	0.01%
2020/08/10	0.1	41.75	0	0.00	41.75	0.1	12,546	0.00%
2020/08/06	1	41.45	0	0.00	41.55	1	12,531	0.01%
2020/08/03	1	41.65	0	0.00	41.25	1	12,627	0.01%
2020/07/31	69	41.65	0	0.00	41.75	69	12,603	0.55%
2020/07/28	2	41.88	0	0.00	41.70	2	12,617	0.02%
2020/07/22	1	42.80	0	0.00	43.10	1	12,889	0.01%
2020/07/17	0	0.00	3	42.90	42.80	-3	12,866	-0.02%
2020/07/13	0	0.00	74	42.85	43.00	-74	13,365	-0.55%
2020/07/10	1.1	42.78	0	0.00	42.40	1.1	13,490	0.01%
2020/07/08	1	43.05	0	0.00	43.10	1	13,617	0.01%
2020/07/07	0	0.00	31	43.15	43.30	-31	13,722	-0.23%
2020/07/01	2	42.15	0	0.00	42.30	2	14,311	0.01%
2020/06/30	1	43.90	0	0.00	43.90	1	14,307	0.01%
2020/06/29	85	43.65	0	0.00	43.80	85	14,241	0.60%
2020/06/19	20	43.80	0	0.00	43.60	20	14,773	0.14%
2020/06/18	6	43.83	0	0.00	43.85	6	14,934	0.04%
2020/06/17	1	43.70	0	0.00	44.30	1	15,019	0.01%
2020/06/16	0	0.00	2	44.15	44.10	-2	15,493	-0.01%
2020/06/12	2	43.05	0	0.00	43.25	2	16,407	0.01%
2020/06/11	1	43.85	3	44.20	43.60	-2	16,848	-0.01%
2020/06/10	2.1	44.74	0	0.00	44.60	2.1	17,044	0.01%
2020/06/09	0	0.00	1	43.95	44.00	-1	17,833	-0.01%
2020/06/04	0	0.00	2	43.53	43.55	-2	18,566	-0.01%
2020/05/21	0	0.00	20	42.48	42.70	-20	18,910	-0.11%
2020/05/20	0	0.00	6	42.18	42.25	-6	18,801	-0.03%
2020/05/19	0	0.00	1	41.80	42.00	-1	18,690	-0.01%
2020/05/18	1	41.15	0	0.00	41.20	1	18,448	0.01%
2020/05/15	0	0.00	4	41.11	41.15	-4	18,430	-0.02%
2020/05/14	2	40.73	0	0.00	40.55	2	18,263	0.01%
2020/05/13	1	40.95	0	0.00	40.95	1	18,156	0.01%
2020/05/12	0.1	41.25	0	0.00	41.20	0.1	18,167	0.00%
2020/05/11	0	0.00	9	41.38	41.20	-9	18,225	-0.05%
2020/05/08	0	0.00	16	40.97	40.65	-16	18,241	-0.09%
2020/05/06	3	40.55	2	40.75	40.55	1	18,315	0.01%
2020/05/05	9	40.83	0	0.00	40.65	9	18,380	0.05%
2020/05/04	6	40.76	0	0.00	40.75	6	18,411	0.03%
2020/04/29	0	0.00	17	41.17	41.05	-17	18,188	-0.09%
2020/04/28	11	40.24	0	0.00	40.30	11	18,182	0.06%
2020/04/24	1	39.45	0	0.00	39.20	1	18,683	0.01%
2020/04/22	2	38.50	0	0.00	39.45	2	18,721	0.01%
2020/04/17	0	0.00	1	41.00	40.60	-1	18,610	-0.01%
2020/04/16	2	40.25	1	40.30	40.20	1	18,482	0.01%
2020/04/15	1	41.05	0	0.00	41.05	1	18,295	0.01%
2020/04/14	1	40.55	0	0.00	40.65	1	18,190	0.01%
2020/04/13	5.1	39.70	1	39.40	39.50	4.1	18,003	0.02%
2020/04/10	1	39.05	0	0.00	39.20	1	17,881	0.01%
2020/04/09	0	0.00	30	38.31	38.20	-30	17,767	-0.17%
2020/04/08	30	37.85	7	37.70	37.95	23	17,642	0.13%
2020/04/07	5	37.20	0	0.00	37.25	5	17,403	0.03%
2020/04/06	9	37.13	10	37.62	37.30	-1	17,181	-0.01%
2020/04/01	4	37.36	1	37.55	37.40	3	16,908	0.02%
2020/03/30	1	37.90	1	37.35	37.90	0	16,494	0.00%
2020/03/27	1	38.00	1	38.10	38.30	0	16,359	0.00%
2020/03/26	5	37.10	5	37.35	37.30	0	16,114	0.00%
2020/03/25	1	37.00	0	0.00	37.10	1	16,112	0.01%
2020/03/24	0	0.00	1	37.05	36.25	-1	15,922	-0.01%
2020/03/23	2	36.00	1	36.05	36.00	1	15,817	0.01%
2020/03/20	1	36.10	0	0.00	37.50	1	15,842	0.01%
2020/03/19	2	35.18	0	0.00	34.85	2	15,428	0.01%
2020/03/18	1	36.90	0	0.00	36.85	1	15,332	0.01%
2020/03/17	2	37.68	2	37.65	37.35	0	15,127	0.00%
2020/03/16	0	0.00	10	39.95	38.05	-10	14,810	-0.07%
2020/03/13	38	38.29	4	38.23	39.65	34	14,425	0.24%
2020/03/12	2	40.83	0	0.00	40.50	2	13,472	0.01%
2020/03/11	2	42.38	0	0.00	42.15	2	13,056	0.02%
2020/03/10	5	42.20	0	0.00	42.35	5	13,022	0.04%
2020/03/09	6	42.83	0	0.00	42.35	6	12,848	0.05%
2020/03/06	2	44.25	0	0.00	44.20	2	12,372	0.02%
2020/03/05	0	0.00	21	45.00	45.15	-21	12,347	-0.17%
2020/03/04	10	44.30	0	0.00	44.45	10	12,451	0.08%
2020/03/03	13	44.12	0	0.00	44.15	13	12,548	0.10%
2020/02/27	1	44.50	0	0.00	44.45	1	13,147	0.01%
2020/02/26	1	44.60	0	0.00	44.70	1	13,411	0.01%
2020/02/25	7	44.92	0	0.00	44.95	7	13,301	0.05%
2020/02/24	2	44.98	0	0.00	45.00	2	13,338	0.01%
2020/02/21	1	45.80	0	0.00	45.70	1	13,244	0.01%
2020/02/17	0	0.00	80	45.80	45.95	-80	13,316	-0.60%
2020/02/14	0	0.00	0	46.15	46.15	0	13,329	0.00%
2020/02/13	1	46.30	0	0.00	46.05	1	13,428	0.01%
2020/02/12	20	46.65	5	46.40	46.35	15	13,455	0.11%
2020/02/10	0.1	45.15	0	0.00	45.15	0.1	13,575	0.00%
2020/02/05	1	44.80	1	45.05	45.40	0	13,961	0.00%
2020/02/03	6	44.03	0	0.00	44.15	6	13,979	0.04%
2020/01/20	0	0.00	2	47.08	47.10	-2	13,126	-0.02%
2020/01/17	0	0.00	1	47.05	47.15	-1	13,064	-0.01%
2020/01/13	1	46.80	2	46.70	46.80	-1	12,734	-0.01%
2020/01/10	0.1	46.20	0	0.00	46.40	0.1	12,676	0.00%
2020/01/08	1	45.90	0	0.00	45.80	1	12,623	0.01%
2020/01/06	0	0.00	2	46.35	46.40	-2	12,563	-0.02%
2020/01/03	3	46.75	0	0.00	46.75	3	12,558	0.02%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/20	0	0.00	1	46.65	46.75	-1	12,650	-0.01%
2019/12/19	0	0.00	2	46.75	46.75	-2	12,514	-0.02%
2019/12/18	1	46.60	0	0.00	46.75	1	12,459	0.01%
2019/12/17	1	46.25	0	0.00	46.50	1	12,454	0.01%
2019/12/16	0	0.00	2	46.60	46.60	-2	12,268	-0.02%
2019/12/13	2	46.95	8	47.05	47.15	-6	12,136	-0.05%
2019/12/12	0	0.00	1	46.10	46.05	-1	11,685	-0.01%
2019/12/11	0	0.00	2	45.90	45.95	-2	11,598	-0.02%
2019/12/05	0	0.00	1	45.35	45.50	-1	11,663	-0.01%
2019/12/02	2	44.60	1	44.80	44.80	1	11,513	0.01%
2019/11/29	1	44.95	0	0.00	44.80	1	11,431	0.01%
2019/11/27	0	0.00	12	45.95	45.85	-12	11,107	-0.11%
2019/11/26	0	0.00	1	46.30	46.00	-1	10,945	-0.01%
2019/11/25	1	45.70	102	46.10	46.10	-101	10,286	-0.98%	大賣/鉅額交易
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/19	1	45.35	2	45.40	45.55	-1	9,880	-0.01%
2019/11/14	1	45.10	1	45.10	45.10	0	9,986	0.00%
2019/11/13	0	0.00	5	45.20	45.30	-5	10,209	-0.05%
2019/11/12	5	45.78	0	0.00	45.55	5	10,259	0.05%
2019/11/11	1	45.20	0	0.00	45.20	1	10,222	0.01%
2019/11/08	0	0.00	5	45.35	45.60	-5	10,236	-0.05%
2019/11/07	4	45.86	1	45.50	45.50	3	10,148	0.03%
2019/11/06	8	45.57	6	45.83	45.85	2	9,873	0.02%
2019/11/05	1	44.90	8	45.04	44.95	-7	9,380	-0.07%
2019/11/04	4	44.81	0	0.00	44.95	4	9,414	0.04%
2019/10/25	0	0.00	1	45.45	45.50	-1	9,528	-0.01%
2019/10/16	0	0.00	5	45.10	45.25	-5	9,499	-0.05%
2019/10/15	0	0.00	2	45.08	44.95	-2	9,492	-0.02%
2019/10/08	0	0.00	1	44.60	44.30	-1	9,457	-0.01%
2019/10/04	3	44.00	0	0.00	44.00	3	9,453	0.03%
2019/09/20	0	0.00	1	45.15	45.15	-1	10,806	-0.01%
2019/09/18	0	0.00	2	45.40	45.60	-2	10,735	-0.02%
2019/09/16	0	0.00	1	45.30	45.30	-1	10,762	-0.01%
2019/09/11	2	44.85	0	0.00	44.95	2	10,826	0.02%
2019/09/10	1	44.85	1	45.00	44.90	0	10,813	0.00%
2019/08/27	0	0.00	5	43.40	43.50	-5	10,851	-0.05%
2019/08/22	1	43.15	0	0.00	43.10	1	10,813	0.01%
2019/08/19	0	0.00	2	43.10	43.35	-2	11,128	-0.02%
2019/08/16	2	42.88	1	42.25	43.15	1	11,048	0.01%
2019/08/15	2	41.83	2	41.85	41.90	0	10,942	0.00%
2019/08/14	2	42.60	0	0.00	42.05	2	11,055	0.02%
2019/08/13	2	42.40	55	42.40	42.30	-53	11,116	-0.48%
2019/08/08	1	41.85	0	0.00	41.90	1	11,569	0.01%
2019/08/07	0	0.00	63	41.65	41.65	-63	11,618	-0.54%
2019/08/06	0	0.00	1	41.50	41.70	-1	11,901	-0.01%
2019/08/05	3	42.02	0	0.00	42.00	3	11,942	0.03%
2019/08/02	1	42.45	0	0.00	42.35	1	11,942	0.01%
2019/07/24	1	43.50	0	0.00	43.45	1	12,543	0.01%
2019/07/19	1	43.80	0	0.00	43.50	1	12,593	0.01%
2019/07/17	1	43.50	0	0.00	43.50	1	12,580	0.01%
2019/07/10	0	44.30	1	44.40	44.30	-1	13,018	-0.01%
2019/07/08	0	0.00	1	44.10	44.20	-1	13,061	-0.01%
2019/07/04	1	44.35	19	44.61	44.35	-18	13,236	-0.14%
2019/07/03	153	46.09	0	0.00	46.10	153	13,177	1.16%	大買/鉅額交易
2019/07/02	2	46.13	0	0.00	46.25	2	13,031	0.02%
2019/07/01	2	46.15	5	46.25	46.25	-3	12,781	-0.02%
2019/06/28	4	45.90	2	45.90	45.85	2	12,611	0.02%
2019/06/26	0	0.00	1	45.20	45.40	-1	12,505	-0.01%
2019/06/25	1	44.95	0	0.00	44.90	1	12,469	0.01%
2019/06/20	2	44.70	1	44.60	44.65	1	12,612	0.01%
2019/06/18	1	44.30	0	0.00	44.50	1	12,656	0.01%
2019/06/17	1	44.20	0	0.00	44.10	1	12,868	0.01%
2019/06/14	1	43.70	0	0.00	43.55	1	13,091	0.01%
2019/06/12	2	44.00	0	0.00	44.35	2	13,250	0.02%
2019/06/11	0	0.00	1	44.35	44.45	-1	13,372	-0.01%
2019/06/10	0	44.15	1	44.15	44.15	-1	13,370	-0.01%
2019/06/05	3	43.22	0	0.00	43.10	3	13,478	0.02%
2019/06/04	0	0.00	2	43.80	43.90	-2	13,470	-0.01%
2019/05/31	1	43.05	1	43.30	43.25	0	13,432	0.00%
2019/05/16	55	42.16	0	0.00	42.00	55	13,498	0.41%
2019/05/15	0	0.00	1	43.40	43.25	-1	13,362	-0.01%
2019/05/14	21	43.24	0	0.00	43.15	21	13,373	0.16%
2019/05/13	1	43.85	0	0.00	43.80	1	13,270	0.01%
2019/05/10	30	44.95	0	0.00	44.60	30	13,345	0.22%
2019/05/09	10	44.75	0	0.00	44.60	10	13,436	0.07%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/06	60	45.70	0	0.00	45.60	60	13,686	0.44%
2019/05/02	1	46.35	1	46.20	46.40	0	13,506	0.00%
2019/04/30	0	0.00	6	45.68	45.60	-6	13,422	-0.04%
2019/04/29	5	45.70	1	45.55	45.70	4	13,422	0.03%
2019/04/24	1	45.25	0	0.00	45.40	1	13,919	0.01%
2019/04/17	1	45.10	0	0.00	45.20	1	14,610	0.01%
2019/04/16	1	45.20	2	45.40	45.30	-1	14,477	-0.01%
2019/04/11	10	45.55	0	0.00	45.55	10	14,325	0.07%
2019/04/09	1	45.55	1	45.75	45.75	0	14,189	0.00%
2019/04/08	2	45.40	0	0.00	45.35	2	14,074	0.01%
2019/04/02	0	0.00	2	46.00	46.00	-2	13,773	-0.01%
2019/04/01	2	45.78	11	46.25	45.60	-9	13,728	-0.07%
2019/03/29	0	0.00	10	45.80	46.00	-10	13,562	-0.07%
2019/03/28	5	44.65	0	0.00	45.10	5	13,404	0.04%
2019/03/26	5	45.45	0	0.00	45.50	5	13,224	0.04%
2019/03/25	1	45.65	0	0.00	45.55	1	13,349	0.01%
2019/03/20	0	0.00	19	47.10	47.15	-19	13,050	-0.15%
2019/03/19	24	46.86	21	46.89	46.95	3	12,850	0.02%
2019/03/18	6	45.76	0	0.00	46.00	6	12,664	0.05%
2019/03/15	0	0.00	4	45.20	45.25	-4	12,582	-0.03%
2019/03/14	4	45.44	0	0.00	45.25	4	12,452	0.03%
2019/03/13	0	0.00	2	45.25	45.25	-2	12,434	-0.02%
2019/03/12	3	45.00	0	0.00	45.00	3	12,423	0.02%
2019/03/11	5	44.55	0	0.00	44.50	5	12,436	0.04%
2019/02/27	0	0.00	11	45.50	45.50	-11	12,758	-0.09%
2019/02/26	2	45.30	0	0.00	45.45	2	12,558	0.02%
2019/02/25	24	45.20	0	0.00	45.30	24	12,239	0.20%
2019/02/22	0	0.00	10	45.05	45.00	-10	12,147	-0.08%
2019/02/20	6	44.95	3	45.03	45.05	3	12,003	0.02%
2019/02/18	10	44.75	0	0.00	44.75	10	11,801	0.08%
2019/02/15	10	44.55	5	44.60	44.40	5	11,767	0.04%
2019/02/14	1	44.65	0	0.00	44.50	1	11,660	0.01%
2019/02/12	5	44.40	0	0.00	44.30	5	11,447	0.04%
2019/01/30	1	44.70	0	0.00	44.55	1	11,181	0.01%
2019/01/28	1	44.50	1	44.50	44.60	0	10,954	0.00%
2019/01/24	2	44.10	0	0.00	44.05	2	10,643	0.02%
2019/01/21	1	44.40	0	0.00	44.30	1	10,736	0.01%
2019/01/16	1	44.05	0	0.00	44.00	1	10,922	0.01%
2019/01/15	1	44.60	0	0.00	44.60	1	10,614	0.01%
2019/01/10	1	46.80	0	0.00	46.90	1	9,958	0.01%
2019/01/09	10	47.20	5	46.35	47.05	5	10,011	0.05%
2019/01/07	5	46.10	1	45.85	45.95	4	10,273	0.04%
2019/01/04	31	45.37	0	0.00	45.30	31	10,445	0.30%
2019/01/03	20	45.90	0	0.00	45.80	20	10,903	0.18%
2019/01/02	11	46.11	0	0.00	46.10	11	11,063	0.10%
2018/12/26	1	46.75	1	46.75	46.50	0	11,549	0.00%
2018/12/18	2	47.15	0	0.00	47.05	2	12,666	0.02%
2018/12/13	0	0.00	1.1	47.90	48.05	-1.1	13,081	-0.01%
2018/12/12	5	47.60	0	0.00	47.55	5	13,095	0.04%
2018/12/11	1	47.30	0	0.00	47.25	1	13,061	0.01%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/04	1	48.50	0	0.00	48.75	1	12,872	0.01%
2018/11/30	2	48.75	5	49.00	48.80	-3	12,724	-0.02%
2018/11/27	1	49.25	0	0.00	49.10	1	12,281	0.01%
2018/11/26	1	49.90	0	0.00	49.90	1	12,278	0.01%
2018/11/09	0	0.00	2	50.50	51.10	-2	12,793	-0.02%
2018/10/26	2	47.03	0	0.00	47.10	2	12,485	0.02%
2018/10/23	1	49.50	0	0.00	49.55	1	12,184	0.01%
2018/10/22	0	0.00	1	50.30	50.00	-1	12,160	-0.01%
2018/10/18	0	0.00	1	49.95	49.60	-1	12,235	-0.01%
2018/10/16	1	49.85	0	0.00	49.70	1	12,337	0.01%
2018/10/11	1	49.95	0	0.00	49.65	1	11,865	0.01%
2018/10/05	0	0.00	2	51.30	50.90	-2	11,086	-0.02%
2018/10/03	1	52.10	0	0.00	51.80	1	10,746	0.01%
2018/10/02	0	0.00	4	52.15	52.10	-4	10,636	-0.04%
2018/10/01	0	0.00	1	52.40	52.50	-1	10,512	-0.01%
2018/09/28	1	51.50	2	52.00	51.80	-1	10,484	-0.01%
2018/09/27	1	51.40	1	51.90	51.90	0	10,330	0.00%
2018/09/26	0	0.00	4	51.03	51.00	-4	10,162	-0.04%
2018/09/25	5	51.40	0	0.00	51.10	5	10,326	0.05%
2018/09/21	4	51.18	1	50.80	51.10	3	10,288	0.03%
2018/09/20	1	50.50	0	0.00	50.40	1	9,862	0.01%
2018/09/12	1	49.80	0	0.00	49.70	1	10,843	0.01%
2018/09/10	0	0.00	3	49.60	49.40	-3	11,238	-0.03%
2018/09/07	1	49.75	0	0.00	49.50	1	11,443	0.01%
2018/08/29	0	0.00	1	50.70	50.90	-1	11,686	-0.01%
2018/08/27	0	0.00	1	50.80	50.70	-1	11,774	-0.01%
2018/08/24	0	0.00	1	49.65	49.85	-1	11,640	-0.01%
2018/08/22	1	50.00	0	0.00	50.10	1	12,211	0.01%
2018/08/09	5	50.48	0	0.00	50.40	5	12,483	0.04%
2018/08/01	0	0.00	6	50.92	51.00	-6	13,112	-0.05%
2018/07/27	3	50.20	0	0.00	50.20	3	13,116	0.02%
2018/07/26	2	49.95	0	0.00	50.30	2	13,168	0.02%
2018/07/25	2	50.40	0	0.00	50.20	2	13,156	0.02%
2018/07/04	1	49.85	0	0.00	50.00	1	13,615	0.01%
2018/07/03	4	50.34	1	49.95	50.00	3	13,638	0.02%
2018/07/02	1	50.40	0	0.00	50.30	1	13,535	0.01%
2018/06/28	2	50.80	0	0.00	50.50	2	13,314	0.02%
2018/06/26	2	50.90	1	51.10	50.90	1	13,056	0.01%
2018/06/22	4	53.60	0	0.00	53.70	4	12,586	0.03%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/14	1	53.30	0	0.00	52.90	1	12,213	0.01%
2018/06/13	1	53.80	50	53.80	54.00	-49	12,056	-0.41%
2018/06/11	0	0.00	4	53.78	53.70	-4	12,305	-0.03%
2018/06/08	1	53.90	50	53.80	53.80	-49	12,317	-0.40%
2018/06/07	0	0.00	50	53.60	54.00	-50	12,354	-0.40%
2018/06/06	0	0.00	51	53.21	53.30	-51	12,473	-0.41%
2018/06/05	0	0.00	1	52.70	53.00	-1	12,369	-0.01%
2018/06/01	0	0.00	3	51.80	51.80	-3	12,348	-0.02%
2018/05/30	1	51.40	0	0.00	51.20	1	12,242	0.01%
2018/05/25	0	0.00	3	53.30	53.10	-3	12,581	-0.02%
2018/05/22	0	0.00	3	53.53	53.70	-3	12,665	-0.02%
2018/05/21	3	53.30	2	53.20	53.20	1	12,638	0.01%
2018/05/18	0	0.00	3	52.80	52.90	-3	12,560	-0.02%
2018/05/17	8	52.55	7	52.41	52.50	1	12,527	0.01%
2018/05/16	10	52.10	13	52.18	52.20	-3	12,388	-0.02%
2018/05/11	6	51.50	0	0.00	51.80	6	12,840	0.05%
2018/04/23	0	0.00	10	50.10	50.20	-10	13,527	-0.07%
2018/04/02	0	0.00	0.5	50.30	50.10	-0.5	14,519	0.00%
2018/03/30	0	0.00	60	50.30	50.10	-60	14,685	-0.41%
2018/03/28	0	0.00	10	50.30	50.30	-10	14,603	-0.07%
2018/03/27	0	0.00	10	50.70	50.70	-10	14,619	-0.07%
2018/03/26	2	50.30	0	0.00	50.40	2	14,557	0.01%
2018/03/23	5	50.50	0	0.00	50.30	5	14,657	0.03%
2018/03/12	0	0.00	10	51.50	51.80	-10	14,194	-0.07%
2018/03/09	10	50.50	0	0.00	50.50	10	14,081	0.07%
2018/03/06	0	0.00	1	50.60	50.30	-1	15,322	-0.01%
2018/03/02	2	51.05	0	0.00	50.80	2	15,494	0.01%
2018/02/23	0	0.00	1	52.00	52.30	-1	15,567	-0.01%
2018/02/08	0	0.00	3	50.70	50.60	-3	16,607	-0.02%
2018/02/07	1	50.40	20	50.50	50.20	-19	16,574	-0.11%
2018/02/06	21	49.10	2	49.25	49.20	19	16,301	0.12%
2018/02/05	5	52.10	0	0.00	52.10	5	15,858	0.03%
2018/02/02	0	0.00	50	53.20	53.40	-50	15,666	-0.32%
2018/01/24	3	52.83	0	0.00	52.80	3	15,373	0.02%
2018/01/22	0	0.00	1	54.10	54.10	-1	15,357	-0.01%
2018/01/19	0	0.00	1	53.90	53.90	-1	15,384	-0.01%
2018/01/18	2	54.05	0	0.00	53.80	2	15,268	0.01%
2018/01/17	0	0.00	6.5	54.09	54.20	-6.5	15,074	-0.04%
2018/01/16	0	0.00	56	54.54	54.80	-56	14,907	-0.38%
2018/01/15	1	54.10	52	54.10	54.10	-51	14,546	-0.35%
2018/01/10	4	53.25	13	53.00	53.00	-9	14,236	-0.06%
2018/01/08	0	0.00	6	52.50	52.50	-6	13,984	-0.04%
2018/01/05	0	0.00	4	52.30	52.20	-4	13,900	-0.03%
2018/01/04	0	0.00	1	51.70	51.90	-1	13,779	-0.01%
2018/01/03	16	51.49	0	0.00	51.50	16	13,865	0.12%