富邦金 (2881)-凱基-土城券商分點個股進出

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
89.3
漲跌
▼1.2
漲幅
-1.33%
成交量
33,201張
產業
上市金融類股
2608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－凱基-土城券商分點個股進出

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

凱基-土城券商分點個股進出
凱基-土城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
2024/11/21	0.3	89.60	0	0.00	89.30	0.3	19,779	0.00%
2024/11/19	0.5	90.60	0	0.00	91.40	0.5	19,195	0.00%
2024/11/18	1	89.60	0	0.00	89.80	1	19,010	0.01%
2024/11/14	0	90.20	0	0.00	90.30	0	19,385	0.00%
2024/11/08	0	0.00	1	92.90	92.90	-1	19,387	-0.01%
2024/11/07	0	0.00	1	92.50	92.20	-1	19,670	-0.01%
2024/11/04	0	0.00	3.2	92.15	92.30	-3.2	20,306	-0.02%
2024/10/30	0.2	91.10	0	0.00	90.80	0.2	20,654	0.00%
2024/10/29	1	91.10	0.2	91.40	91.60	0.9	20,802	0.00%
2024/10/25	0	0.00	0.1	91.80	92.20	-0.1	20,996	0.00%
2024/10/24	0.3	91.70	0	0.00	91.30	0.3	21,308	0.00%
2024/10/23	0.6	92.31	0	0.00	92.10	0.6	21,408	0.00%
2024/10/22	0	0.00	2	92.35	93.30	-2	21,571	-0.01%
2024/10/21	1.4	91.16	0	0.00	90.90	1.4	21,814	0.01%
2024/10/18	0	0.00	1.1	93.16	93.20	-1.1	22,227	0.00%
2024/10/17	0	0.00	2	90.65	91.60	-2	22,362	-0.01%
2024/10/16	0	0.00	0.2	91.20	90.30	-0.2	22,691	0.00%
2024/10/15	0	0.00	1.1	91.08	91.90	-1.1	22,761	0.00%
2024/10/14	0	0.00	1	90.70	90.50	-1	22,995	0.00%
2024/10/07	0	0.00	2	90.90	91.10	-2	24,614	-0.01%
2024/10/01	0	0.00	3	90.00	90.70	-3	24,857	-0.01%
2024/09/30	0	0.00	1	91.10	90.40	-1	24,899	0.00%
2024/09/27	1	91.30	0.5	91.35	91.30	0.5	25,011	0.00%
2024/09/26	0	0.00	2	93.00	93.00	-2	25,013	-0.01%
2024/09/25	0	0.00	1	92.80	93.30	-1	25,065	0.00%
2024/09/24	0.4	92.20	2	92.00	92.60	-1.6	25,081	-0.01%
2024/09/20	0.1	90.00	0	90.00	90.80	0.1	24,779	0.00%
2024/09/19	0	0.00	1	88.80	89.30	-1	24,364	0.00%
2024/09/18	1.3	87.82	0	0.00	87.10	1.3	24,275	0.01%
2024/09/16	0	0.00	1	86.80	86.80	-1	24,356	0.00%
2024/09/13	0	86.60	0	0.00	86.70	0	24,457	0.00%
2024/09/12	0	0.00	1	86.40	85.80	-1	24,581	0.00%
2024/09/11	10	85.42	0	0.00	85.50	10	24,518	0.04%
2024/09/10	7.2	86.36	0	0.00	86.40	7.2	24,405	0.03%
2024/09/09	8.2	85.90	0.9	87.00	86.00	7.3	24,202	0.03%
2024/09/05	3	92.30	0	0.00	92.30	3	23,891	0.01%
2024/09/04	5	90.40	0	0.00	90.50	5	23,916	0.02%
2024/09/02	1	94.20	1	94.10	94.00	0	23,793	0.00%
2024/08/30	0	0.00	2.1	91.98	91.90	-2.1	23,527	-0.01%
2024/08/29	2	91.15	0	0.00	91.30	2	23,260	0.01%
2024/08/28	1	91.70	0	0.00	92.00	1	23,201	0.00%
2024/08/27	2	91.65	2	92.15	92.20	0	23,547	0.00%
2024/08/26	2	91.55	1	91.80	91.90	1	23,570	0.00%
2024/08/22	1	88.00	0	0.00	88.10	1	23,449	0.00%
2024/08/21	0	0.00	2	89.20	89.20	-2	23,410	-0.01%
2024/08/20	6	88.60	2	88.80	88.80	4	23,578	0.02%
2024/08/16	0	0.00	36.1	91.80	92.40	-36.1	23,206	-0.16%
2024/08/15	0	0.00	0.1	89.10	89.00	-0.1	22,631	0.00%
2024/08/14	0	0.00	3	89.50	89.30	-3	22,604	-0.01%
2024/08/13	3	87.10	0	0.00	87.50	3	22,552	0.01%
2024/08/12	1	86.80	0.1	86.70	86.80	0.9	23,115	0.00%
2024/08/05	1.5	80.40	0.3	80.37	79.00	1.2	23,480	0.01%
2024/08/01	1.2	88.25	0	0.00	88.20	1.2	22,777	0.01%
2024/07/31	1.2	88.20	0	0.00	88.20	1.2	22,727	0.01%
2024/07/29	0.6	87.02	0	0.00	87.20	0.6	22,530	0.00%
2024/07/23	4	84.40	4	85.00	85.50	0	22,420	0.00%
2024/07/22	3.6	83.83	2	83.35	82.60	1.6	22,386	0.01%
2024/07/19	1	85.70	0	0.00	86.10	1	21,848	0.00%
2024/07/18	6	89.87	2	89.80	89.90	4	21,122	0.02%
2024/07/17	1.3	91.75	0	0.00	91.00	1.3	20,524	0.01%
2024/07/16	0.5	91.30	0	0.00	91.70	0.5	20,248	0.00%
2024/07/15	0.1	90.50	3	90.30	90.90	-2.9	20,299	-0.01%
2024/07/12	1	92.80	12	91.67	91.90	-11	20,058	-0.05%
2024/07/11	2	92.50	3.5	92.50	92.40	-1.5	19,740	-0.01%
2024/07/10	7	89.26	1	90.00	89.10	6	19,336	0.03%
2024/07/09	0	0.00	1	86.00	86.00	-1	18,931	-0.01%
2024/07/08	0	0.00	10	85.78	86.00	-10	18,906	-0.05%
2024/07/05	2	84.70	0	0.00	84.90	2	18,872	0.01%
2024/07/04	0	0.00	0.2	84.00	83.70	-0.2	18,683	0.00%
2024/07/03	0	0.00	2	82.65	83.30	-2	18,577	-0.01%
2024/07/02	0	0.00	2.1	80.85	81.00	-2.1	18,231	-0.01%
2024/06/27	0	0.00	2	78.00	78.40	-2	17,595	-0.01%
2024/06/26	1	78.00	0.5	78.10	77.80	0.5	17,536	0.00%
2024/06/25	1	78.20	1.2	78.03	78.50	-0.2	17,452	0.00%
2024/06/19	0.1	77.70	5	77.54	77.80	-4.9	17,157	-0.03%
2024/06/18	0	0.00	1.3	76.93	77.00	-1.3	17,177	-0.01%
2024/06/14	2.3	76.37	0	0.00	76.90	2.3	17,282	0.01%
2024/06/11	3	77.40	1	77.79	77.30	2	17,840	0.01%
2024/06/07	0	0.00	0.4	75.60	76.00	-0.4	17,717	0.00%
2024/06/06	0	0.00	11	74.94	75.20	-11	17,624	-0.06%
2024/06/04	0	0.00	1	73.20	73.60	-1	17,719	-0.01%
2024/05/30	5	72.30	0	0.00	71.90	5	17,416	0.03%
2024/05/27	0	0.00	0.1	73.40	73.50	-0.1	17,189	0.00%
2024/05/23	5	72.50	0	0.00	72.50	5	16,972	0.03%
2024/05/21	1	73.00	0	0.00	72.90	1	16,866	0.01%
2024/05/20	0	73.70	0	0.00	73.80	0	16,774	0.00%
2024/05/16	1	73.80	3.1	74.97	73.90	-2.1	16,559	-0.01%
2024/05/15	0	0.00	8	73.44	73.80	-8	16,076	-0.05%
2024/05/14	0	0.00	1	71.20	71.20	-1	15,585	-0.01%
2024/05/13	0	0.00	1	71.50	71.50	-1	15,535	-0.01%
2024/05/10	0	0.00	1.4	71.16	71.80	-1.4	15,359	-0.01%
2024/05/09	0	0.00	4	70.35	69.90	-4	14,925	-0.03%
2024/05/07	0	0.00	4	70.00	69.90	-4	14,815	-0.03%
2024/05/06	0	0.00	3.4	70.09	70.00	-3.4	14,722	-0.02%
2024/04/29	3	68.60	1	69.40	69.40	2	14,502	0.01%
2024/04/26	0	0.00	2	67.90	67.60	-2	14,280	-0.01%
2024/04/25	0.1	66.33	0	0.00	66.40	0.1	14,183	0.00%
2024/04/24	0.1	66.80	0	0.00	66.80	0.1	14,297	0.00%
2024/04/19	1	65.00	0	0.00	65.00	1	14,682	0.01%
2024/04/16	0.7	66.10	0	0.00	65.70	0.7	14,009	0.01%
2024/04/15	0	0.00	0.3	67.83	67.40	-0.3	13,715	0.00%
2024/04/12	0	68.00	0	0.00	67.80	0	13,827	0.00%
2024/04/11	1.1	68.60	0	0.00	68.40	1.1	13,737	0.01%
2024/04/10	1	69.80	0	70.00	69.20	1	13,540	0.01%
2024/04/08	0	0.00	0.9	68.80	68.70	-0.9	13,482	-0.01%
2024/04/02	0	0.00	0.1	69.50	69.50	-0.1	13,362	0.00%
2024/03/29	0	0.00	1.3	69.80	69.70	-1.3	13,366	-0.01%
2024/03/25	0.3	69.40	0	0.00	69.00	0.3	13,373	0.00%
2024/03/22	0	0.00	0.2	69.40	69.60	-0.2	13,255	0.00%
2024/03/21	0	0.00	0.5	70.20	70.70	-0.5	13,122	0.00%
2024/03/20	0.8	69.70	0	0.00	69.60	0.8	13,290	0.01%
2024/03/18	0.1	69.30	0	0.00	69.50	0.1	13,834	0.00%
2024/03/11	0	0.00	1	69.50	69.20	-1	12,911	-0.01%
2024/03/08	0	0.00	1	69.00	69.20	-1	12,838	-0.01%
2024/03/07	0	0.00	1	68.20	68.10	-1	12,575	-0.01%
2024/03/04	1.3	67.53	0	0.00	67.40	1.3	12,816	0.01%
2024/03/01	0	0.00	0.2	67.40	67.40	-0.2	12,878	0.00%
2024/02/29	0	0.00	3	67.50	68.00	-3	12,846	-0.02%
2024/02/27	0	0.00	2	67.15	66.90	-2	12,588	-0.02%
2024/02/26	0	0.00	0.5	66.60	66.90	-0.5	12,529	0.00%
2024/02/15	0	0.00	0.1	65.10	65.30	-0.1	13,218	0.00%
2024/02/02	0	0.00	1	64.80	64.90	-1	12,851	-0.01%
2024/02/01	0.4	64.50	1	64.70	64.80	-0.6	12,788	0.00%
2024/01/29	0	0.00	1	64.80	64.80	-1	12,620	-0.01%
2024/01/24	0	0.00	1	64.50	64.40	-1	12,680	-0.01%
2024/01/23	1	63.78	0	0.00	63.90	1	12,652	0.01%
2024/01/19	0.1	63.20	0	0.00	63.00	0.1	12,624	0.00%
2024/01/18	1.1	62.21	0	0.00	62.30	1.1	12,575	0.01%
2024/01/17	1	62.70	0	0.00	62.30	1	12,378	0.01%
2024/01/16	0	63.30	2	63.45	63.20	-2	12,011	-0.02%
2024/01/11	0	0.00	1	64.10	63.90	-1	12,340	-0.01%
2024/01/09	1	63.90	1	64.10	64.00	0	12,669	0.00%
2024/01/08	0	0.00	5	64.44	64.10	-5	12,707	-0.04%
2024/01/05	1	63.30	0.1	63.40	63.20	0.9	12,586	0.01%
2024/01/03	1	63.50	0	0.00	63.70	1	12,742	0.01%
2024/01/02	0	0.00	2.2	64.31	64.60	-2.2	12,604	-0.02%
2023/12/28	0	0.00	0.2	64.60	64.90	-0.2	12,834	0.00%
2023/12/27	0	0.00	1	64.40	64.60	-1	12,812	-0.01%
2023/12/26	0	0.00	2	64.20	64.30	-2	12,796	-0.02%
2023/12/22	0	0.00	0.3	63.50	63.50	-0.3	12,920	0.00%
2023/12/20	1	63.80	0	0.00	63.60	1	13,042	0.01%
2023/12/19	2	63.95	0	0.00	63.90	2	13,026	0.02%
2023/12/18	0.1	64.30	0	0.00	64.50	0.1	13,092	0.00%
2023/12/15	0.1	64.80	0	0.00	65.10	0.1	13,080	0.00%
2023/12/14	0	0.00	5.1	65.20	65.20	-5.1	12,662	-0.04%
2023/12/08	0	0.00	1	63.40	63.20	-1	11,956	-0.01%
2023/12/07	3	62.80	0	0.00	63.20	3	11,888	0.03%
2023/12/06	3	63.93	0.2	63.90	63.80	2.8	11,678	0.02%
2023/12/05	0	0.00	2.7	63.89	64.10	-2.7	11,639	-0.02%
2023/12/01	1.1	63.71	0	0.00	63.80	1.1	11,614	0.01%
2023/11/30	0	0.00	1	64.10	64.40	-1	11,635	-0.01%
2023/11/28	0	0.00	3	63.80	63.90	-3	11,377	-0.03%
2023/11/24	1	63.80	0	0.00	63.90	1	11,496	0.01%
2023/11/22	0	0.00	3.6	64.48	64.60	-3.6	11,573	-0.03%
2023/11/21	0	0.00	2	64.45	64.90	-2	11,556	-0.02%
2023/11/20	0	0.00	2	63.25	63.50	-2	11,121	-0.02%
2023/11/17	0	0.00	0.9	62.80	63.20	-0.9	11,019	-0.01%
2023/11/16	0.2	62.70	6	62.83	62.90	-5.8	10,907	-0.05%
2023/11/15	3	62.10	5.3	62.48	62.70	-2.3	10,849	-0.02%
2023/11/06	0	61.40	0	0.00	61.50	0	11,533	0.00%
2023/11/03	0	0.00	1	61.10	61.30	-1	11,525	-0.01%
2023/11/02	0	0.00	1	60.60	60.90	-1	11,606	-0.01%
2023/11/01	1	60.00	1.2	60.03	60.00	-0.2	11,598	0.00%
2023/10/30	2	59.90	0	0.00	59.80	2	11,953	0.02%
2023/10/26	2	59.75	0	60.00	59.60	2	12,483	0.02%
2023/10/24	1	59.80	0	0.00	59.90	1	12,831	0.01%
2023/10/23	1.1	60.00	0	0.00	59.90	1.1	12,972	0.01%
2023/10/20	0	60.00	0	0.00	60.70	0	12,837	0.00%
2023/10/19	0	0.00	0.1	61.20	61.00	-0.1	12,622	0.00%
2023/10/13	1.5	60.97	1	61.20	60.90	0.5	13,435	0.00%
2023/10/04	3	59.83	0	0.00	59.70	3	14,204	0.02%
2023/10/03	0.1	60.40	0.3	60.50	60.50	-0.2	14,058	0.00%
2023/09/27	0.5	60.50	0	0.00	60.60	0.5	14,373	0.00%
2023/09/26	1.2	60.93	0	0.00	60.60	1.2	14,355	0.01%
2023/09/25	0	0.00	1.2	61.05	61.30	-1.2	14,201	-0.01%
2023/09/22	1.1	61.04	0	0.00	61.00	1.1	14,276	0.01%
2023/09/21	1	61.40	0	0.00	61.40	1	14,252	0.01%
2023/09/06	1.1	61.41	0	0.00	61.40	1.1	14,932	0.01%
2023/09/05	1	61.80	1	62.60	61.80	0	14,867	0.00%
2023/09/04	0.2	62.50	1	62.60	62.20	-0.8	15,154	-0.01%
2023/09/01	0	0.00	2	64.90	64.80	-2	15,252	-0.01%
2023/08/31	3	64.40	0	0.00	63.60	3	15,202	0.02%
2023/08/30	0	0.00	0.1	64.50	64.50	-0.1	15,332	0.00%
2023/08/28	0	0.00	3	63.60	64.10	-3	15,470	-0.02%
2023/08/25	1	63.00	0	0.00	62.80	1	15,792	0.01%
2023/08/24	0	0.00	3	63.20	63.30	-3	15,792	-0.02%
2023/08/21	0	0.00	1.1	63.30	63.10	-1.1	16,090	-0.01%
2023/08/17	0	0.00	5	61.60	62.50	-5	16,188	-0.03%
2023/08/16	2.1	62.81	0	0.00	62.50	2.1	16,093	0.01%
2023/08/15	0.1	63.90	0	0.00	63.50	0.1	16,282	0.00%
2023/08/14	2.1	63.57	0	0.00	63.90	2.1	16,421	0.01%
2023/08/08	1	65.40	0	0.00	65.20	1	16,380	0.01%
2023/08/04	0.1	64.80	0	0.00	64.80	0.1	16,316	0.00%
2023/08/02	3.1	64.96	2	65.40	65.10	1.1	16,297	0.01%
2023/08/01	0.3	65.63	0	66.10	66.50	0.3	15,960	0.00%
2023/07/31	0.1	65.50	0	0.00	65.50	0.1	15,665	0.00%
2023/07/27	1.3	64.84	0	0.00	65.50	1.3	15,296	0.01%
2023/07/26	0	0.00	1	64.00	64.50	-1	15,046	-0.01%
2023/07/24	1	62.60	3	62.70	62.60	-2	15,005	-0.01%
2023/07/21	0	0.00	12	63.15	63.00	-12	15,021	-0.08%
2023/07/19	2	65.20	1	65.10	64.80	1	14,630	0.01%
2023/07/18	11	65.75	3	65.37	65.60	8	14,191	0.06%
2023/07/17	6	63.35	5.2	64.76	65.00	0.8	13,720	0.01%
2023/07/14	0	0.00	3	62.20	62.50	-3	13,211	-0.02%
2023/07/13	2	61.80	2	61.90	61.70	0	13,027	0.00%
2023/07/12	0	0.00	4	61.88	62.00	-4	12,912	-0.03%
2023/07/10	1	60.50	1	60.40	60.20	0	12,675	0.00%
2023/07/07	1	59.90	1.3	60.04	60.00	-0.3	12,651	0.00%
2023/07/06	4.5	60.26	3.7	60.47	60.30	0.8	12,548	0.01%
2023/07/04	0.2	61.20	0	0.00	60.90	0.2	12,220	0.00%
2023/07/03	0.3	61.20	0.3	61.20	61.30	0	12,203	0.00%
2023/06/30	0	0.00	0.1	61.10	60.80	-0.1	12,278	0.00%
2023/06/28	0	0.00	1.1	61.20	61.40	-1.1	12,081	-0.01%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	1	60.90	7	60.90	60.80	-6	11,997	-0.05%
2023/06/19	1	61.00	0	0.00	61.30	1	12,081	0.01%
2023/06/16	0	61.40	167.8	61.40	61.10	-167.8	12,007	-1.40%	大賣/鉅額交易
2023/06/14	2	61.80	0	0.00	61.80	2	12,219	0.02%
2023/06/13	1	61.10	0	0.00	61.10	1	12,343	0.01%
2023/06/12	2	61.35	0	0.00	61.20	2	12,213	0.02%
2023/06/08	2	60.95	0	0.00	60.80	2	12,494	0.02%
2023/06/07	1	61.80	2	61.90	61.80	-1	12,352	-0.01%
2023/06/05	0.5	61.80	2.1	61.76	61.70	-1.6	12,299	-0.01%
2023/05/31	0	0.00	0	61.00	60.80	0	11,927	0.00%
2023/05/30	0	0.00	0.1	61.10	60.80	-0.1	11,582	0.00%
2023/05/29	0	0.00	2	61.35	61.10	-2	11,633	-0.02%
2023/05/24	0	0.00	1	61.30	61.40	-1	11,565	-0.01%
2023/05/23	0	0.00	2	61.81	61.40	-2	11,496	-0.02%
2023/05/19	5	61.50	1	61.50	61.60	4	11,470	0.03%
2023/05/18	10	60.60	2	60.85	61.10	8	11,160	0.07%
2023/05/17	0	0.00	12	60.10	60.20	-12	10,900	-0.11%
2023/05/16	1	59.40	0	0.00	59.80	1	10,761	0.01%
2023/05/15	0	0.00	1	59.00	59.40	-1	10,721	-0.01%
2023/05/12	0.1	59.20	0	0.00	59.00	0.1	10,668	0.00%
2023/05/11	1	59.50	0	0.00	59.50	1	10,614	0.01%
2023/05/05	0	0.00	0.1	59.10	59.10	-0.1	10,707	0.00%
2023/05/04	2	58.90	0	0.00	59.10	2	10,960	0.02%
2023/05/03	0.1	58.50	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	2	58.80	0	0.00	58.80	2	11,425	0.02%
2023/04/28	0.1	59.00	0.2	58.90	59.00	-0.1	11,833	0.00%
2023/04/25	0	0.00	1	57.60	57.50	-1	11,854	-0.01%
2023/04/24	0.1	57.90	0	0.00	58.10	0.1	11,882	0.00%
2023/04/20	1.1	57.81	0	0.00	57.90	1.1	12,097	0.01%
2023/04/17	1	58.30	0.1	58.50	58.50	0.9	12,462	0.01%
2023/04/14	1.2	57.53	35	57.50	58.60	-33.9	12,465	-0.27%
2023/04/13	0.8	57.40	0	0.00	57.40	0.8	12,353	0.01%
2023/04/12	0.3	57.30	0	0.00	57.30	0.3	12,300	0.00%
2023/04/11	1.3	56.86	0	0.00	57.10	1.3	12,297	0.01%
2023/04/07	0	0.00	0.1	57.00	56.90	-0.1	12,277	0.00%
2023/04/06	0	0.00	2.1	57.09	56.80	-2.1	12,256	-0.02%
2023/03/31	2	57.00	0	0.00	56.50	2	12,223	0.02%
2023/03/28	0.3	56.50	0	0.00	56.50	0.3	12,543	0.00%
2023/03/27	1	56.10	0	0.00	56.30	1	12,707	0.01%
2023/03/23	0	0.00	0.1	56.60	56.50	-0.1	13,077	0.00%
2023/03/22	0	56.20	0.5	55.80	56.20	-0.5	13,097	0.00%
2023/03/21	0	0.00	1.3	55.51	55.30	-1.3	13,028	-0.01%
2023/03/20	2.2	55.02	0	0.00	55.00	2.2	13,252	0.02%
2023/03/17	0.3	55.78	0	0.00	55.50	0.3	13,148	0.00%
2023/03/16	2.3	55.39	1	55.80	55.10	1.3	13,023	0.01%
2023/03/15	0.4	57.01	0.1	57.20	56.50	0.4	12,799	0.00%
2023/03/14	1.1	56.71	0	0.00	56.70	1.1	12,817	0.01%
2023/03/13	1.1	57.62	1.5	57.87	57.70	-0.5	12,695	0.00%
2023/03/10	4.1	58.75	0	0.00	58.30	4.1	12,600	0.03%
2023/03/08	0	0.00	0.4	59.80	60.00	-0.4	13,017	0.00%
2023/03/07	1	59.70	0	0.00	59.80	1	13,258	0.01%
2023/03/06	0	0.00	0.1	60.00	60.00	-0.1	13,412	0.00%
2023/03/03	1.1	59.50	0	0.00	59.50	1.1	13,565	0.01%
2023/03/01	1.1	59.01	0	0.00	59.00	1.1	13,838	0.01%
2023/02/22	1.1	60.00	0	0.00	59.90	1.1	13,657	0.01%
2023/02/21	2	60.50	0	0.00	60.20	2	13,571	0.01%
2023/02/17	0	60.10	0	0.00	60.30	0	13,818	0.00%
2023/02/16	0.1	59.60	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	1	59.30	0	0.00	59.50	1	14,446	0.01%
2023/02/14	0	0.00	0.3	60.00	60.10	-0.3	14,414	0.00%
2023/02/13	1	58.80	0	0.00	59.50	1	14,449	0.01%
2023/02/10	0	58.80	1	59.10	58.90	-1	14,442	-0.01%
2023/02/08	3	59.17	0	0.00	59.20	3	14,506	0.02%
2023/02/07	0.1	59.60	0	0.00	59.40	0.1	14,443	0.00%
2023/02/03	0.6	60.20	0	0.00	59.80	0.6	14,258	0.00%
2023/02/02	0	0.00	5	60.16	60.50	-5	14,283	-0.04%
2023/02/01	4.2	59.71	0	0.00	60.00	4.2	14,100	0.03%
2023/01/31	1	60.40	2	60.40	60.20	-1	14,018	-0.01%
2023/01/30	2.5	60.48	4.6	60.56	61.00	-2.1	13,815	-0.01%
2023/01/17	0.5	59.77	0	0.00	59.80	0.5	13,454	0.00%
2023/01/16	0	0.00	6.4	59.42	59.40	-6.4	13,298	-0.05%
2023/01/06	0	0.00	1	58.50	58.50	-1	13,433	-0.01%
2023/01/03	1.1	55.52	0	0.00	56.40	1.1	13,773	0.01%
2022/12/29	0	56.30	0	0.00	56.00	0	13,846	0.00%
2022/12/28	0	56.80	0	0.00	56.70	0	13,972	0.00%
2022/12/26	1	56.90	0	0.00	56.80	1	14,274	0.01%
2022/12/22	1	56.20	0	0.00	56.80	1	15,006	0.01%
2022/12/20	0.8	56.20	0	0.00	56.20	0.8	15,379	0.00%
2022/12/19	1	56.30	0	0.00	56.60	1	15,446	0.01%
2022/12/16	1.1	56.32	0	0.00	56.10	1.1	15,360	0.01%
2022/12/15	0.3	57.28	0	0.00	57.30	0.3	15,307	0.00%
2022/12/13	0.2	58.00	0.3	57.69	57.60	-0.1	15,523	0.00%
2022/12/12	0	55.30	0	0.00	57.50	0	15,523	0.00%
2022/12/09	0	0.00	0.1	57.70	57.50	-0.1	15,492	0.00%
2022/12/08	5.2	57.49	0	0.00	57.00	5.2	15,543	0.03%
2022/12/07	0	0.00	3.1	58.40	58.20	-3.1	15,569	-0.02%
2022/12/06	0.1	58.53	0.5	58.70	58.40	-0.4	15,598	0.00%
2022/12/05	0.2	59.65	0	0.00	59.20	0.2	15,665	0.00%
2022/12/01	0	0.00	1	60.80	60.40	-1	15,818	-0.01%
2022/11/30	0	0.00	4	60.35	60.80	-4	15,651	-0.03%
2022/11/29	0	0.00	10	59.30	59.60	-10	15,187	-0.07%
2022/11/28	0.6	57.68	0	0.00	57.90	0.6	14,933	0.00%
2022/11/25	0	57.80	1.1	58.09	57.90	-1	14,874	-0.01%
2022/11/24	0	57.20	3	57.50	57.70	-3	14,815	-0.02%
2022/11/23	10	56.70	2.8	57.10	57.10	7.3	14,784	0.05%
2022/11/21	0	55.30	0.3	55.50	55.50	-0.3	14,781	0.00%
2022/11/18	0	55.60	0	0.00	55.30	0	14,865	0.00%
2022/11/17	0	55.40	1	55.00	55.50	-1	14,939	-0.01%
2022/11/16	0.4	56.22	2	55.90	55.50	-1.6	15,000	-0.01%
2022/11/15	0	56.20	0.2	56.33	56.40	-0.1	14,972	0.00%
2022/11/14	0	0.00	1	56.00	56.30	-1	14,896	-0.01%
2022/11/11	0.6	55.30	7	55.57	55.50	-6.4	14,748	-0.04%
2022/11/10	0.1	53.03	1	52.90	52.80	-0.9	14,303	-0.01%
2022/11/09	0.2	53.80	0	0.00	53.70	0.2	14,324	0.00%
2022/11/08	1	52.70	0.3	52.90	53.20	0.8	14,272	0.01%
2022/11/07	60.6	51.94	0	0.00	52.80	60.6	14,314	0.42%
2022/11/02	1	51.90	0	0.00	51.90	1	14,696	0.01%
2022/11/01	0	0.00	2	51.30	52.00	-2	14,820	-0.01%
2022/10/31	0	51.50	0	0.00	51.00	0	15,003	0.00%
2022/10/28	0	51.20	0	0.00	51.50	0	15,117	0.00%
2022/10/26	0	50.00	0	50.40	50.40	0	15,365	0.00%
2022/10/25	0	49.63	0	0.00	49.95	0	15,349	0.00%
2022/10/24	0.1	50.20	0	0.00	49.80	0.1	15,418	0.00%
2022/10/21	0.1	49.60	0	0.00	49.65	0.1	15,610	0.00%
2022/10/20	1	49.30	0	0.00	49.95	1	16,274	0.01%
2022/10/18	0	0.00	10	49.55	50.50	-10	16,666	-0.06%
2022/10/17	0	48.00	0	0.00	48.70	0	16,711	0.00%
2022/10/14	10	48.55	0.8	48.80	48.45	9.3	16,847	0.05%
2022/10/13	5	48.33	0	0.00	48.15	5	17,060	0.03%
2022/10/12	2	49.85	0	0.00	49.60	2	17,138	0.01%
2022/10/11	0	49.90	3	49.80	49.50	-3	17,391	-0.02%
2022/10/07	0	50.80	0	0.00	50.70	0	17,483	0.00%
2022/10/05	1	50.80	0	0.00	50.60	1	17,977	0.01%
2022/10/04	0.2	49.50	0	0.00	49.45	0.2	18,198	0.00%
2022/10/03	3.1	49.01	0	0.00	48.90	3.1	18,097	0.02%
2022/09/30	1.3	49.36	0	0.00	49.90	1.3	18,121	0.01%
2022/09/29	8	50.29	0	0.00	50.30	8	17,935	0.04%
2022/09/28	3.3	50.61	10	50.60	50.10	-6.7	17,904	-0.04%
2022/09/27	13.1	52.21	0	0.00	51.90	13.1	17,867	0.07%
2022/09/26	3.2	52.32	0	0.00	52.90	3.2	17,813	0.02%
2022/09/23	1	54.30	1	54.40	53.80	0	17,932	0.00%
2022/09/22	0.1	54.50	5	53.74	54.40	-4.9	18,087	-0.03%
2022/09/21	0.3	56.70	0	0.00	56.50	0.3	17,955	0.00%
2022/09/20	1.1	57.01	0	0.00	56.90	1.1	17,821	0.01%
2022/09/19	5	56.92	21	56.90	56.80	-16	17,853	-0.09%
2022/09/16	1.1	56.42	0	0.00	56.50	1.1	17,869	0.01%
2022/09/15	0	0.00	2.2	56.92	56.80	-2.2	17,757	-0.01%
2022/09/14	21.1	56.80	0	0.00	56.70	21.1	17,795	0.12%
2022/09/06	0.1	56.90	1	56.80	56.90	-1	18,236	-0.01%
2022/09/05	1.1	56.33	1	56.80	56.60	0.1	18,410	0.00%
2022/09/02	0	0.00	0	57.00	56.60	0	18,653	0.00%
2022/09/01	2	56.65	0	0.00	57.10	2	18,831	0.01%
2022/08/31	0	57.80	0	0.00	57.40	0	18,843	0.00%
2022/08/30	0	0.00	5	57.30	57.30	-5	18,747	-0.03%
2022/08/29	1.5	57.49	1	57.30	57.60	0.5	18,924	0.00%
2022/08/26	1.4	58.66	0	0.00	58.50	1.4	18,938	0.01%
2022/08/25	0.1	58.90	1	58.40	58.30	-1	18,981	-0.01%
2022/08/24	1	58.80	0	0.00	58.30	1	19,096	0.01%
2022/08/23	0	58.50	0	0.00	58.20	0	20,315	0.00%
2022/08/22	0.1	59.01	0	0.00	58.80	0.1	20,608	0.00%
2022/08/19	0	59.80	5	59.70	60.00	-5	20,843	-0.02%
2022/08/18	1	59.91	0	0.00	60.00	1	21,181	0.00%
2022/08/17	0.1	60.30	0	0.00	60.50	0.1	21,624	0.00%
2022/08/16	0	0.00	2	60.10	60.00	-2	21,915	-0.01%
2022/08/15	1.1	60.12	0	0.00	60.10	1.1	22,460	0.00%
2022/08/12	4	59.93	1	60.00	60.00	3	22,599	0.01%
2022/08/11	2	59.40	5	60.06	59.90	-3	22,914	-0.01%
2022/08/09	1	58.00	1	58.20	57.90	0	23,536	0.00%
2022/08/08	3	57.67	1	58.20	58.10	2	24,189	0.01%
2022/08/05	0.5	56.81	0	0.00	57.00	0.5	24,727	0.00%
2022/08/04	1	55.90	1	56.20	56.00	0	25,216	0.00%
2022/08/03	1	56.10	1	55.90	56.60	0	25,415	0.00%
2022/08/02	8.5	55.73	1	55.80	56.60	7.5	25,976	0.03%
2022/08/01	3	56.57	23	56.32	56.60	-20	26,481	-0.08%
2022/07/29	21.1	55.81	0.2	56.10	56.10	20.9	27,374	0.08%
2022/07/28	3	56.20	14	56.03	56.30	-11	27,378	-0.04%
2022/07/27	5.1	54.78	4	55.18	55.30	1.1	27,223	0.00%
2022/07/26	5.5	59.14	0	0.00	59.20	5.5	26,627	0.02%
2022/07/25	2	58.80	0	0.00	59.20	2	26,269	0.01%
2022/07/22	0	0.00	1	58.40	58.40	-1	26,169	0.00%
2022/07/19	1	58.60	0	0.00	58.60	1	26,050	0.00%
2022/07/18	4.1	59.20	3.4	59.32	59.60	0.6	25,942	0.00%
2022/07/15	10	57.50	4.6	57.80	57.30	5.4	25,728	0.02%
2022/07/14	2	58.21	0	0.00	58.30	2	25,586	0.01%
2022/07/13	2	58.35	7	58.46	58.70	-5	25,488	-0.02%
2022/07/12	7.2	56.51	0	0.00	55.80	7.2	25,377	0.03%
2022/07/11	2	58.20	0	0.00	58.20	2	25,036	0.01%
2022/07/08	1	59.20	0	0.00	58.90	1	25,076	0.00%
2022/07/07	0	0.00	6	59.05	59.20	-6	24,927	-0.02%
2022/07/06	1	59.00	6	58.37	58.20	-5	24,827	-0.02%
2022/07/05	0.5	59.98	1	59.70	60.30	-0.5	24,783	0.00%
2022/07/04	3	57.87	0	0.00	57.90	3	24,607	0.01%
2022/07/01	1	59.10	0	0.00	58.30	1	24,789	0.00%
2022/06/30	2	60.10	23	60.20	59.80	-21	24,569	-0.09%
2022/06/29	2.1	60.60	0	0.00	60.80	2.1	24,593	0.01%
2022/06/24	0	0.00	1	62.00	61.90	-1	24,659	0.00%
2022/06/23	3	60.83	0	0.00	61.10	3	24,684	0.01%
2022/06/21	0	0.00	3	62.20	63.20	-3	24,682	-0.01%
2022/06/20	2	60.05	0	0.00	60.20	2	24,679	0.01%
2022/06/17	1	60.80	0	0.00	60.80	1	24,543	0.00%
2022/06/16	0.1	62.30	0	0.00	61.90	0.1	24,428	0.00%
2022/06/14	2	62.10	0	0.00	62.00	2	24,679	0.01%
2022/06/13	1	61.50	0	0.00	61.80	1	24,582	0.00%
2022/06/09	1	63.21	1	63.50	63.40	0	24,384	0.00%
2022/06/08	0	0.00	1	63.90	63.80	-1	24,372	0.00%
2022/06/07	0.1	63.80	0	0.00	63.40	0.1	24,563	0.00%
2022/06/06	0.1	63.70	2	63.30	64.00	-1.9	24,544	-0.01%
2022/06/02	0	0.00	5	63.56	63.70	-5	25,130	-0.02%
2022/06/01	0	0.00	6	63.63	63.60	-6	25,783	-0.02%
2022/05/31	2	63.60	2	63.80	64.10	0	25,952	0.00%
2022/05/30	0.1	63.10	0	0.00	63.20	0.1	24,693	0.00%
2022/05/27	11	61.50	1	61.30	61.30	10	24,505	0.04%
2022/05/26	2	60.10	0	0.00	59.70	2	24,455	0.01%
2022/05/25	3	59.30	2	59.35	59.50	1	24,745	0.00%
2022/05/24	5	60.64	9	60.23	60.10	-4	24,729	-0.02%
2022/05/23	5.1	60.56	0	0.00	60.50	5.1	24,463	0.02%
2022/05/20	4	61.93	0	0.00	61.80	4	24,138	0.02%
2022/05/19	3	61.80	0	0.00	61.60	3	23,987	0.01%
2022/05/18	2	63.90	1	62.80	63.70	1	23,626	0.00%
2022/05/17	2.2	61.72	0	0.00	61.60	2.2	23,407	0.01%
2022/05/16	1.2	63.01	2	61.70	62.40	-0.8	23,070	0.00%
2022/05/12	14.5	64.21	8	64.46	63.30	6.5	22,023	0.03%
2022/05/11	5.1	66.08	3	66.40	66.20	2	21,432	0.01%
2022/05/10	5.1	66.63	0	0.00	67.10	5.1	21,167	0.02%
2022/05/09	16.2	68.13	32	69.63	67.80	-15.8	20,607	-0.08%
2022/05/06	12.4	70.97	0	0.00	71.30	12.4	20,087	0.06%
2022/05/03	0	0.00	1	73.50	73.70	-1	19,964	-0.01%
2022/04/29	0	0.00	1	74.00	74.40	-1	20,183	0.00%
2022/04/28	2	73.05	0	0.00	73.40	2	20,493	0.01%
2022/04/27	15	73.65	0	0.00	73.20	15	20,536	0.07%
2022/04/25	1	74.20	0	0.00	74.80	1	20,531	0.00%
2022/04/22	1	73.80	2	75.00	75.90	-1	20,641	0.00%
2022/04/21	1	74.30	0	0.00	74.60	1	20,967	0.00%
2022/04/20	0	0.00	0.1	74.40	74.90	-0.1	21,629	0.00%
2022/04/19	2.4	73.86	0	0.00	73.50	2.4	22,024	0.01%
2022/04/18	2	73.80	0.2	74.50	73.90	1.8	23,113	0.01%
2022/04/14	0	0.00	2	76.10	75.60	-2	23,233	-0.01%
2022/04/12	2.3	75.93	0	0.00	75.80	2.3	23,389	0.01%
2022/04/11	0	0.00	2	76.50	76.50	-2	23,312	-0.01%
2022/04/07	0.1	76.00	13	75.90	76.00	-13	23,325	-0.06%
2022/04/06	0.1	77.00	1	76.80	77.50	-1	23,191	0.00%
2022/04/01	18	76.79	1	77.10	77.10	17	23,165	0.07%
2022/03/31	0.5	76.20	3	76.30	76.50	-2.5	22,973	-0.01%
2022/03/30	0	0.00	1	75.70	76.10	-1	22,906	0.00%
2022/03/29	1.1	75.31	0	0.00	75.20	1.1	22,733	0.00%
2022/03/28	2	74.60	0	0.00	75.10	2	22,732	0.01%
2022/03/23	3	75.90	1	76.00	75.90	2	24,044	0.01%
2022/03/22	2	73.85	0	0.00	74.30	2	23,782	0.01%
2022/03/21	1	74.00	2	74.00	74.30	-1	23,744	0.00%
2022/03/18	3	75.03	0	0.00	74.30	3	23,722	0.01%
2022/03/17	2	74.60	3	74.50	74.80	-1	23,610	0.00%
2022/03/16	1	73.00	4	72.70	73.10	-3	23,482	-0.01%
2022/03/15	5	72.30	0	0.00	72.70	5	23,502	0.02%
2022/03/14	2	72.90	0	0.00	72.70	2	23,667	0.01%
2022/03/11	3.1	73.30	0	0.00	72.70	3.1	23,716	0.01%
2022/03/10	6	73.90	0	0.00	73.80	6	23,731	0.03%
2022/03/09	2	71.55	0	0.00	71.70	2	23,650	0.01%
2022/03/08	1	70.50	31	70.11	70.60	-30	23,509	-0.13%
2022/03/07	39	72.31	0.2	72.10	71.70	38.8	22,942	0.17%
2022/03/04	2.1	74.57	1	74.40	74.40	1.1	22,811	0.00%
2022/03/03	0	0.00	2	75.85	75.60	-2	22,695	-0.01%
2022/03/02	1.1	75.50	2	75.40	75.60	-1	23,078	0.00%
2022/03/01	10	74.60	1	76.00	76.20	9	22,997	0.04%
2022/02/25	0.3	75.50	1	74.70	75.10	-0.8	22,848	0.00%
2022/02/24	14	75.95	0	0.00	75.90	14	22,426	0.06%
2022/02/23	0	0.00	1	76.80	76.50	-1	22,153	0.00%
2022/02/22	15	76.43	0.1	77.10	76.50	14.9	22,435	0.07%
2022/02/21	1	77.30	0	0.00	77.60	1	22,575	0.00%
2022/02/17	1.5	78.03	1	78.30	78.20	0.5	23,247	0.00%
2022/02/16	1.5	77.40	0	0.00	77.80	1.5	23,189	0.01%
2022/02/14	0	0.00	3	76.20	76.10	-3	23,054	-0.01%
2022/02/11	0	0.00	0	77.50	77.30	0	23,073	0.00%
2022/02/09	0.5	77.20	0	0.00	77.10	0.5	23,163	0.00%
2022/02/08	1	76.60	3	76.40	76.80	-2	23,129	-0.01%
2022/02/07	16	76.35	1	76.20	77.10	15	23,051	0.07%
2022/01/26	2	75.60	0	0.00	75.60	2	22,821	0.01%
2022/01/25	0	0.00	1	75.20	75.50	-1	23,018	0.00%
2022/01/24	10.2	76.20	0	0.00	76.50	10.2	22,773	0.04%
2022/01/21	16	76.74	1	76.60	76.70	15	23,084	0.06%
2022/01/19	1	79.10	0	0.00	78.80	1	22,644	0.00%
2022/01/17	86	78.90	5	79.22	78.90	81	22,492	0.36%
2022/01/14	6	80.57	11	80.28	80.40	-5	22,259	-0.02%
2022/01/13	6	81.65	42	81.13	81.60	-36	21,985	-0.16%
2022/01/12	8	79.75	0	0.00	80.00	8	21,365	0.04%
2022/01/11	62.1	78.36	17.3	79.19	79.90	44.8	20,931	0.21%
2022/01/10	0	0.00	2	76.15	76.40	-2	19,839	-0.01%
2022/01/07	10	76.15	1	76.50	75.70	9	19,874	0.05%
2022/01/06	2	75.55	2	75.45	75.90	0	19,670	0.00%
2022/01/05	0	0.00	3	75.50	75.70	-3	19,602	-0.02%
2022/01/04	2	75.50	0	0.00	75.30	2	19,658	0.01%
2022/01/03	2	75.60	0	0.00	75.30	2	19,625	0.01%
2021/12/30	0	0.00	1	76.70	76.30	-1	19,745	-0.01%
2021/12/29	0	0.00	2.5	76.44	76.60	-2.5	19,899	-0.01%
2021/12/24	0	0.00	7.5	75.39	75.20	-7.5	20,450	-0.04%
2021/12/22	2	74.45	1	74.50	74.40	1	20,660	0.00%
2021/12/21	0	0.00	8	74.95	74.80	-8	20,663	-0.04%
2021/12/20	1	74.10	0	0.00	74.10	1	20,665	0.00%
2021/12/17	5	75.00	4	74.85	74.30	1	20,632	0.00%
2021/12/16	2	74.65	1	74.90	74.90	1	19,329	0.01%
2021/12/13	1	75.80	0	0.00	75.70	1	20,323	0.00%
2021/12/10	0.7	76.00	2	75.90	75.90	-1.3	20,383	-0.01%
2021/12/09	0	75.90	0	0.00	76.00	0	20,596	0.00%
2021/12/08	2.8	75.36	1	75.50	76.00	1.8	21,110	0.01%
2021/12/06	0	74.20	0	0.00	74.10	0	20,895	0.00%
2021/12/03	0	0.00	2	74.15	73.90	-2	21,114	-0.01%
2021/12/02	0.2	73.70	0	0.00	73.70	0.2	21,136	0.00%
2021/12/01	1	73.90	1.3	73.32	74.10	-0.3	21,743	0.00%
2021/11/30	1.5	73.33	0	0.00	73.10	1.5	22,098	0.01%
2021/11/29	2	73.50	0	0.00	73.50	2	21,815	0.01%
2021/11/26	7	74.23	8	74.48	74.20	-1	21,766	0.00%
2021/11/25	3	74.20	0	0.00	74.30	3	21,798	0.01%
2021/11/24	1	74.80	0	0.00	74.40	1	22,013	0.00%
2021/11/23	3	74.47	2	74.50	74.30	1	22,200	0.00%
2021/11/22	7	74.46	2	74.20	74.40	5	22,115	0.02%
2021/11/19	2	75.15	2	75.50	74.80	0	22,104	0.00%
2021/11/18	4	76.23	2	76.45	76.40	2	22,093	0.01%
2021/11/17	0.8	75.49	1.7	75.15	76.10	-0.9	22,097	0.00%
2021/11/16	1	73.50	0	0.00	74.00	1	21,727	0.00%
2021/11/15	1.1	74.13	0	0.00	74.00	1.1	21,793	0.01%
2021/11/10	3	72.87	3	72.90	73.00	0	22,005	0.00%
2021/11/09	1	73.20	1	73.20	73.10	0	21,976	0.00%
2021/11/08	1	72.50	1.5	73.33	73.60	-0.5	22,005	0.00%
2021/11/05	0	72.20	2.1	72.21	72.50	-2	22,472	-0.01%
2021/11/04	1	72.60	0	0.00	72.50	1	22,426	0.00%
2021/11/03	2	72.45	1.3	72.70	72.70	0.7	22,518	0.00%
2021/11/02	3.2	72.79	4.7	72.76	72.60	-1.5	22,465	-0.01%
2021/11/01	2	73.50	1.1	73.02	73.10	0.9	22,134	0.00%
2021/10/29	7.6	73.55	8	73.50	73.60	-0.4	21,917	0.00%
2021/10/27	0	74.80	0	0.00	75.00	0	21,533	0.00%
2021/10/25	1	74.60	0	0.00	74.80	1	21,970	0.00%
2021/10/22	0	0.00	5	74.40	74.10	-5	22,412	-0.02%
2021/10/20	1.5	74.50	0.1	74.50	74.30	1.5	23,928	0.01%
2021/10/19	0	0.00	1.5	75.00	74.80	-1.5	24,513	-0.01%
2021/10/15	2.5	75.30	1	75.30	75.10	1.5	25,417	0.01%
2021/10/14	3	75.00	20	75.00	74.40	-17	25,773	-0.07%
2021/10/13	0	0.00	4	74.40	74.50	-4	26,599	-0.02%
2021/10/12	1.5	74.03	1	74.50	74.80	0.5	27,409	0.00%
2021/10/08	0.1	75.40	0	0.00	75.30	0.1	27,716	0.00%
2021/10/07	0.9	75.98	10	75.60	75.50	-9.1	28,192	-0.03%
2021/10/06	11	73.85	1	74.70	74.70	10	28,474	0.04%
2021/10/05	1	73.00	2	73.75	73.80	-1	29,237	0.00%
2021/10/04	3.1	74.88	0	0.00	74.40	3.1	29,236	0.01%
2021/10/01	4	75.25	1	75.60	75.40	3	29,267	0.01%
2021/09/30	1	76.90	2	76.80	76.70	-1	28,911	0.00%
2021/09/29	0	0.00	1	77.00	76.70	-1	28,935	0.00%
2021/09/28	0	0.00	4	77.40	77.50	-4	28,835	-0.01%
2021/09/27	2	77.75	7	77.60	77.70	-5	28,897	-0.02%
2021/09/24	16	77.97	1	77.30	77.50	15	28,910	0.05%
2021/09/23	3	77.83	0	0.00	77.40	3	29,021	0.01%
2021/09/22	28	76.90	4	76.80	77.10	24	29,044	0.08%
2021/09/17	9.1	79.25	3	79.87	78.80	6.1	28,590	0.02%
2021/09/16	1	80.40	2	81.50	80.70	-1	28,189	0.00%
2021/09/15	0	0.00	2	80.30	81.40	-2	28,051	-0.01%
2021/09/14	2.5	80.86	1.5	80.97	80.80	1	27,943	0.00%
2021/09/13	5	79.52	31.3	80.65	81.40	-26.3	27,843	-0.09%
2021/09/10	20	77.60	0	0.00	77.60	20	27,755	0.07%
2021/09/09	2	76.90	2	76.90	77.40	0	28,035	0.00%
2021/09/08	7	76.96	0	0.00	77.40	7	27,917	0.03%
2021/09/07	0	77.70	0	0.00	78.10	0	27,716	0.00%
2021/09/06	4	77.93	0	0.00	77.20	4	27,656	0.01%
2021/09/03	0	0.00	1	83.90	84.80	-1	27,059	0.00%
2021/09/02	1.3	83.32	2	82.85	82.70	-0.8	26,702	0.00%
2021/08/31	0.3	84.00	0	0.00	85.00	0.3	26,181	0.00%
2021/08/30	0.1	84.40	0	0.00	84.80	0.1	25,889	0.00%
2021/08/27	1	81.10	1.2	83.18	83.50	-0.2	25,694	0.00%
2021/08/26	0	0.00	0	80.10	81.30	0	25,664	0.00%
2021/08/25	0	0.00	1	80.80	80.80	-1	25,798	0.00%
2021/08/24	0	0.00	1.3	79.84	80.40	-1.3	25,725	-0.01%
2021/08/19	10	77.10	0	0.00	77.00	10	26,040	0.04%
2021/08/18	1	78.10	0	0.00	78.00	1	25,902	0.00%
2021/08/17	3	77.57	11	77.42	78.20	-8	26,016	-0.03%
2021/08/16	1	76.40	3	76.30	76.50	-2	25,957	-0.01%
2021/08/13	1	78.10	1	78.00	78.10	0	26,571	0.00%
2021/08/12	3	78.70	0	0.00	78.80	3	26,794	0.01%
2021/08/11	0	0.00	12	79.03	79.20	-12	27,129	-0.04%
2021/08/06	1.5	76.17	1	76.00	76.00	0.5	28,733	0.00%
2021/08/05	7	76.21	3	76.20	76.30	4	29,698	0.01%
2021/08/03	0	0.00	11	76.55	76.40	-11	33,264	-0.03%
2021/08/02	14	75.21	7	76.06	76.50	7	34,382	0.02%
2021/07/30	1	74.60	10	75.00	75.00	-9	34,549	-0.03%
2021/07/29	1.3	76.02	0	0.00	75.80	1.3	34,671	0.00%
2021/07/28	0	0.00	27	75.40	75.60	-27	35,189	-0.08%
2021/07/27	4	76.18	23.1	77.02	76.40	-19.1	35,754	-0.05%
2021/07/26	30	81.17	0	0.00	78.50	30	36,651	0.08%
2021/07/23	7	84.30	12	84.79	85.00	-5	35,783	-0.01%
2021/07/22	0	0.00	3	83.70	84.10	-3	35,413	-0.01%
2021/07/21	3	82.50	1	81.50	81.80	2	35,067	0.01%
2021/07/20	2	81.45	3	81.50	81.50	-1	35,157	0.00%
2021/07/19	2	83.75	1	83.00	83.00	1	34,832	0.00%
2021/07/16	31	81.24	5	79.72	82.90	26	34,503	0.08%
2021/07/15	2	79.45	0	0.00	79.50	2	33,951	0.01%
2021/07/14	1	77.50	0	0.00	78.10	1	33,901	0.00%
2021/07/13	1	77.00	0	0.00	76.20	1	33,916	0.00%
2021/07/12	0	0.00	1	78.70	76.10	-1	33,786	0.00%
2021/07/08	0	0.00	1	74.40	74.80	-1	33,692	0.00%
2021/07/01	0	0.00	2	73.90	73.40	-2	34,570	-0.01%
2021/06/30	0	0.00	1	73.80	73.90	-1	34,764	0.00%
2021/06/29	1	72.60	13	72.32	72.60	-12	35,045	-0.03%
2021/06/28	0	0.00	26	73.24	73.20	-26	35,424	-0.07%
2021/06/25	0	0.00	11	72.70	72.90	-11	35,800	-0.03%
2021/06/24	1	71.60	1	71.90	71.90	0	35,812	0.00%
2021/06/23	0	0.00	1	71.30	71.80	-1	36,140	0.00%
2021/06/22	2	70.60	5	70.64	70.70	-3	36,335	-0.01%
2021/06/21	12.1	70.22	8	70.10	70.00	4.1	36,352	0.01%
2021/06/18	7.1	71.77	0.2	72.00	71.30	7	36,089	0.02%
2021/06/17	6	72.20	0	0.00	72.30	6	35,879	0.02%
2021/06/16	10.5	72.68	1	72.80	72.60	9.5	36,428	0.03%
2021/06/11	0	0.00	1	74.10	73.80	-1	36,693	0.00%
2021/06/10	0	0.00	2	73.55	73.80	-2	36,729	-0.01%
2021/06/09	1	73.00	0	0.00	72.90	1	37,125	0.00%
2021/06/08	2	73.10	2	73.75	73.70	0	37,549	0.00%
2021/06/04	6	72.65	0	0.00	72.90	6	39,203	0.02%
2021/06/03	10	73.84	0	0.00	73.60	10	39,914	0.03%
2021/06/02	0	0.00	5	73.66	74.50	-5	40,087	-0.01%
2021/06/01	0	0.00	1	72.50	73.00	-1	39,920	0.00%
2021/05/31	7	72.19	7	72.20	72.30	0	40,115	0.00%
2021/05/28	2	71.15	13	71.92	72.00	-11	40,194	-0.03%
2021/05/27	11	70.53	26	70.57	71.60	-15	40,267	-0.04%
2021/05/26	5.1	71.39	1	71.60	71.60	4.1	40,456	0.01%
2021/05/25	7	71.89	12	72.12	71.90	-5	41,177	-0.01%
2021/05/24	4.1	71.55	6.3	71.58	72.00	-2.3	41,309	-0.01%
2021/05/21	3	71.70	34	73.36	72.00	-31	41,400	-0.07%
2021/05/20	2	69.65	10	70.00	70.20	-8	40,820	-0.02%
2021/05/19	34.5	71.01	10	70.80	70.60	24.5	40,702	0.06%
2021/05/18	1	69.00	46	71.20	71.40	-45	40,660	-0.11%
2021/05/17	5	66.42	17	67.22	65.60	-12	40,601	-0.03%
2021/05/14	100	70.30	61	69.89	69.60	39	39,774	0.10%
2021/05/13	28.1	69.29	6	68.78	68.60	22.1	39,246	0.06%
2021/05/12	13	69.32	3	70.70	70.00	10	38,421	0.03%
2021/05/11	9	76.67	9	77.11	74.80	0	36,694	0.00%
2021/05/10	10	74.70	3	71.67	76.60	7	35,260	0.02%
2021/05/07	2	70.70	0	0.00	70.80	2	34,384	0.01%
2021/05/06	6	69.57	2	69.55	69.60	4	34,193	0.01%
2021/05/05	5	68.31	19	69.16	69.50	-14	33,736	-0.04%
2021/05/04	11.5	68.04	4	67.38	67.40	7.5	33,156	0.02%
2021/05/03	8.1	69.95	9	69.93	68.80	-0.9	32,463	0.00%
2021/04/29	1	64.20	0	0.00	64.20	1	31,048	0.00%
2021/04/28	3	65.77	3	64.70	65.10	0	30,854	0.00%
2021/04/27	4	64.15	2	64.10	64.90	2	30,724	0.01%
2021/04/26	0	0.00	1	63.10	64.10	-1	30,536	0.00%
2021/04/23	0	0.00	1	61.10	61.30	-1	30,234	0.00%
2021/04/22	1	61.20	2	61.35	61.10	-1	30,326	0.00%
2021/04/21	2.2	61.02	0.2	61.40	61.40	2	30,017	0.01%
2021/04/20	0	0.00	1	61.60	61.80	-1	30,043	0.00%
2021/04/19	1	60.00	0	0.00	61.80	1	30,178	0.00%
2021/04/16	2	59.20	0	0.00	60.00	2	30,110	0.01%
2021/04/15	0	0.00	4	58.75	60.00	-4	30,284	-0.01%
2021/04/13	2	57.95	5	58.54	57.80	-3	29,559	-0.01%
2021/04/12	0	0.00	1	58.00	58.00	-1	29,197	0.00%
2021/04/08	2	56.95	5	57.10	56.90	-3	28,985	-0.01%
2021/04/07	1	57.00	3	57.33	57.50	-2	29,180	-0.01%
2021/04/01	1	57.30	0	0.00	57.80	1	28,624	0.00%
2021/03/31	0	0.00	19	57.42	56.80	-19	28,086	-0.07%
2021/03/30	1	56.10	12	56.46	56.80	-11	27,757	-0.04%
2021/03/26	1	55.50	1	55.80	55.50	0	27,328	0.00%
2021/03/25	8	55.01	17	54.82	55.30	-9	27,357	-0.03%
2021/03/24	1	54.50	0	0.00	54.40	1	27,212	0.00%
2021/03/23	2	54.50	1	54.90	54.50	1	27,030	0.00%
2021/03/22	3	53.43	0	0.00	53.90	3	26,920	0.01%
2021/03/19	3	53.70	1	53.50	53.70	2	27,234	0.01%
2021/03/18	0	0.00	5	54.36	54.40	-5	26,995	-0.02%
2021/03/17	5	54.88	0.1	55.20	54.50	4.9	27,457	0.02%
2021/03/16	3	55.30	2	55.60	55.40	1	27,420	0.00%
2021/03/15	14	55.89	1	55.50	55.50	13	27,388	0.05%
2021/03/12	3	54.83	1	54.90	54.90	2	27,099	0.01%
2021/03/11	12	55.58	1.2	55.78	55.40	10.8	26,922	0.04%
2021/03/10	6	53.65	1	53.60	54.00	5	25,773	0.02%
2021/03/09	2	53.15	3	53.63	53.70	-1	25,454	0.00%
2021/03/08	1	52.00	25	52.10	52.10	-24	24,877	-0.10%
2021/03/04	6	50.40	7	50.91	50.60	-1	25,238	0.00%
2021/03/02	0	0.00	1	51.00	50.10	-1	24,982	0.00%
2021/02/26	41	50.49	1	52.00	49.90	40	24,694	0.16%
2021/02/25	0	0.00	22	50.78	51.70	-22	23,847	-0.09%
2021/02/24	2.1	49.95	0	0.00	50.00	2.1	23,128	0.01%
2021/02/23	10	49.45	4	49.56	49.75	6	22,937	0.03%
2021/02/22	0	0.00	11	49.95	48.95	-11	22,702	-0.05%
2021/02/19	10	48.93	5	49.24	49.10	5	22,644	0.02%
2021/02/18	11.2	49.52	9	49.48	49.20	2.2	22,724	0.01%
2021/02/17	0	0.00	15.2	48.99	48.90	-15.2	22,516	-0.07%
2021/02/05	1	46.95	0	0.00	46.90	1	21,815	0.00%
2021/02/04	2	47.10	0	0.00	47.10	2	22,053	0.01%
2021/02/03	0	0.00	9	47.41	47.60	-9	22,835	-0.04%
2021/02/02	9	47.25	19	47.22	47.25	-10	22,979	-0.04%
2021/02/01	5	45.55	0	0.00	45.95	5	22,665	0.02%
2021/01/29	6.1	45.94	0	0.00	45.55	6.1	22,644	0.03%
2021/01/27	5	46.82	10	46.70	46.80	-5	22,191	-0.02%
2021/01/26	8.3	46.82	0	0.00	46.50	8.3	22,119	0.04%
2021/01/25	2	47.45	0	0.00	47.40	2	21,928	0.01%
2021/01/21	0	0.00	3	46.60	46.20	-3	21,634	-0.01%
2021/01/20	6	46.53	10	46.80	46.20	-4	21,583	-0.02%
2021/01/19	0.1	47.25	15	47.45	47.25	-14.9	21,378	-0.07%
2021/01/18	1	46.90	2	46.90	46.95	-1	21,305	0.00%
2021/01/15	8	47.74	6	47.95	47.60	2	21,046	0.01%
2021/01/14	5	48.50	6.3	48.44	48.45	-1.3	20,910	-0.01%
2021/01/13	8	47.90	0	0.00	48.30	8	20,703	0.04%
2021/01/12	5	47.60	10	48.25	47.75	-5	20,349	-0.02%
2021/01/11	6	47.43	6	48.02	47.40	0	19,832	0.00%
2021/01/08	0	0.00	12	47.02	47.45	-12	19,420	-0.06%
2021/01/06	10	46.14	0	0.00	45.60	10	18,827	0.05%
2021/01/05	4	46.35	0	0.00	46.35	4	18,643	0.02%
2021/01/04	1	46.30	0	0.00	46.25	1	18,599	0.01%
2020/12/30	0	0.00	10	46.56	46.90	-10	18,315	-0.05%
2020/12/25	5	45.50	0	0.00	45.50	5	18,122	0.03%
2020/12/23	1	44.65	0	0.00	44.80	1	17,948	0.01%
2020/12/22	1	44.90	0	0.00	44.90	1	17,960	0.01%
2020/12/21	9	45.86	0	0.00	45.50	9	18,211	0.05%
2020/12/18	3	46.65	3	46.15	46.00	0	18,064	0.00%
2020/12/17	3	46.15	0	0.00	46.20	3	17,979	0.02%
2020/12/16	0	0.00	5	46.11	46.35	-5	18,050	-0.03%
2020/12/15	16.1	45.88	0	0.00	45.85	16.1	18,040	0.09%
2020/12/14	6.1	47.26	0.8	47.20	47.30	5.3	17,640	0.03%
2020/12/11	2	46.95	4.1	47.01	47.20	-2.1	17,326	-0.01%
2020/12/10	7	45.65	49.1	45.68	45.65	-42.1	16,697	-0.25%
2020/12/09	8	44.85	6	45.14	45.10	2	16,532	0.01%
2020/12/08	11	44.93	5	45.40	45.40	6	16,584	0.04%
2020/12/07	0	0.00	10	45.45	45.60	-10	16,494	-0.06%
2020/12/03	5.1	44.46	5	44.80	44.45	0.1	16,105	0.00%
2020/12/01	10.1	44.70	0	0.00	44.80	10.1	15,675	0.06%
2020/11/30	12	44.90	1	45.75	44.30	11	15,570	0.07%
2020/11/27	1	45.40	0	0.00	45.65	1	14,834	0.01%
2020/11/25	2	45.15	1	45.25	45.15	1	14,672	0.01%
2020/11/23	0	0.00	1	45.50	45.50	-1	14,581	-0.01%
2020/11/20	3	44.75	0	0.00	44.90	3	14,590	0.02%
2020/11/19	20	45.54	2.5	45.46	45.25	17.5	14,975	0.12%
2020/11/16	1	45.90	1	45.45	45.55	0	14,813	0.00%
2020/11/12	4.5	45.20	0	0.00	45.20	4.5	14,647	0.03%
2020/11/11	0	0.00	38	44.95	45.55	-38	14,376	-0.26%
2020/11/10	1	43.75	26	43.61	43.60	-25	13,554	-0.18%
2020/11/06	0	0.00	2	41.85	41.95	-2	13,253	-0.02%
2020/10/29	0	0.00	1	40.70	40.75	-1	13,549	-0.01%
2020/10/23	0	0.00	1	41.45	41.40	-1	13,717	-0.01%
2020/10/22	1	41.70	0	0.00	41.50	1	13,769	0.01%
2020/10/05	1	41.50	4.6	41.46	41.20	-3.6	13,460	-0.03%
2020/09/28	0	0.00	4	41.20	41.30	-4	13,654	-0.03%
2020/09/24	1	40.40	0	0.00	40.60	1	13,700	0.01%
2020/09/22	10	42.00	0	0.00	41.90	10	13,140	0.08%
2020/09/21	3	42.80	0	0.00	42.40	3	13,295	0.02%
2020/09/16	0	0.00	1	43.60	43.75	-1	13,096	-0.01%
2020/09/11	0	0.00	6	43.32	43.45	-6	13,010	-0.05%
2020/09/10	0	0.00	1	42.50	43.05	-1	12,965	-0.01%
2020/09/09	1	41.90	0	0.00	42.25	1	12,854	0.01%
2020/08/31	1	43.05	5	43.65	42.80	-4	13,272	-0.03%
2020/08/28	2	43.25	10	43.43	43.30	-8	13,213	-0.06%
2020/08/27	0	0.00	5	43.05	43.10	-5	13,266	-0.04%
2020/08/26	1	43.20	0.1	43.30	43.40	0.9	13,235	0.01%
2020/08/25	0	0.00	4	43.38	43.40	-4	13,156	-0.03%
2020/08/21	1	41.60	0	0.00	41.80	1	12,897	0.01%
2020/08/19	0	0.00	3	43.08	42.75	-3	12,709	-0.02%
2020/08/18	1	42.45	0	0.00	42.55	1	12,493	0.01%
2020/08/14	0	0.00	1	41.90	41.85	-1	12,580	-0.01%
2020/08/07	1	41.20	0	0.00	41.15	1	12,544	0.01%
2020/08/06	0	0.00	1	41.75	41.55	-1	12,531	-0.01%
2020/07/31	1	41.60	0	0.00	41.75	1	12,603	0.01%
2020/07/30	1	41.80	0	0.00	42.20	1	12,463	0.01%
2020/07/29	2	42.35	0	0.00	41.80	2	12,418	0.02%
2020/07/28	1	41.75	0	0.00	41.70	1	12,617	0.01%
2020/07/24	5	42.20	0	0.00	42.00	5	12,880	0.04%
2020/07/23	3	42.70	0	0.00	42.70	3	12,799	0.02%
2020/07/22	0	0.00	5	42.85	43.10	-5	12,889	-0.04%
2020/07/21	0	0.00	5	42.65	42.50	-5	12,846	-0.04%
2020/07/13	0	0.00	1	43.00	43.00	-1	13,365	-0.01%
2020/07/10	0	0.00	2	42.50	42.40	-2	13,490	-0.01%
2020/07/09	0	0.00	5	43.56	42.80	-5	13,702	-0.04%
2020/07/08	0	0.00	1	43.30	43.10	-1	13,617	-0.01%
2020/07/01	4	42.16	1	42.30	42.30	3	14,311	0.02%
2020/06/30	2	43.90	0	0.00	43.90	2	14,307	0.01%
2020/06/24	1	44.05	0	0.00	44.15	1	14,247	0.01%
2020/06/18	1	43.80	0	0.00	43.85	1	14,934	0.01%
2020/06/17	0	0.00	2	44.30	44.30	-2	15,019	-0.01%
2020/06/12	2	43.05	200	42.63	43.25	-198	16,407	-1.21%	大賣/鉅額交易
2020/06/11	2	44.70	0	0.00	43.60	2	16,848	0.01%
2020/06/10	0	0.00	4	44.63	44.60	-4	17,044	-0.02%
2020/06/08	0	0.00	20	43.93	43.85	-20	18,181	-0.11%
2020/06/04	0	0.00	15.1	43.50	43.55	-15.1	18,566	-0.08%
2020/06/02	1	42.95	0	0.00	42.95	1	18,957	0.01%
2020/05/29	1	41.75	0	0.00	42.40	1	18,961	0.01%
2020/05/28	2	42.00	1	41.95	42.05	1	18,742	0.01%
2020/05/27	0	0.00	2	42.90	42.65	-2	18,852	-0.01%
2020/05/26	0	0.00	3	42.75	42.45	-3	18,940	-0.02%
2020/05/25	1	41.70	0	0.00	41.70	1	18,867	0.01%
2020/05/20	0	0.00	1	42.25	42.25	-1	18,801	-0.01%
2020/05/19	0	0.00	1	42.00	42.00	-1	18,690	-0.01%
2020/05/18	0	0.00	5	41.10	41.20	-5	18,448	-0.03%
2020/05/12	1	40.95	0	0.00	41.20	1	18,167	0.01%
2020/05/11	0	0.00	2	41.43	41.20	-2	18,225	-0.01%
2020/05/08	3	40.68	0	0.00	40.65	3	18,241	0.02%
2020/05/06	0	0.00	3	40.70	40.55	-3	18,315	-0.02%
2020/05/05	1.6	40.83	0	0.00	40.65	1.6	18,380	0.01%
2020/05/04	3	40.87	0	0.00	40.75	3	18,411	0.02%
2020/04/30	1	41.80	0	0.00	42.30	1	18,225	0.01%
2020/04/29	1	41.05	2	41.20	41.05	-1	18,188	-0.01%
2020/04/28	2.4	40.24	2	40.15	40.30	0.4	18,182	0.00%
2020/04/24	4	39.36	0	0.00	39.20	4	18,683	0.02%
2020/04/23	1	39.50	0	0.00	39.60	1	18,723	0.01%
2020/04/22	0	0.00	2	38.45	39.45	-2	18,721	-0.01%
2020/04/21	2	39.53	0	0.00	39.00	2	18,670	0.01%
2020/04/16	4	40.24	0	0.00	40.20	4	18,482	0.02%
2020/04/15	6	40.91	1	40.85	41.05	5	18,295	0.03%
2020/04/14	2	39.95	1	40.35	40.65	1	18,190	0.01%
2020/04/13	1	39.70	0	0.00	39.50	1	18,003	0.01%
2020/04/10	2	39.10	0	0.00	39.20	2	17,881	0.01%
2020/04/09	10	38.30	0	0.00	38.20	10	17,767	0.06%
2020/04/08	0	0.00	1	38.15	37.95	-1	17,642	-0.01%
2020/04/07	2	37.20	2	37.55	37.25	0	17,403	0.00%
2020/04/06	2	37.00	0	0.00	37.30	2	17,181	0.01%
2020/04/01	1	37.50	0	0.00	37.40	1	16,908	0.01%
2020/03/30	1	37.60	0	0.00	37.90	1	16,494	0.01%
2020/03/27	0	0.00	3	38.00	38.30	-3	16,359	-0.02%
2020/03/25	1	37.00	0	0.00	37.10	1	16,112	0.01%
2020/03/23	0	0.00	1	35.65	36.00	-1	15,817	-0.01%
2020/03/20	2	35.65	0	0.00	37.50	2	15,842	0.01%
2020/03/19	8	35.26	6	35.10	34.85	2	15,428	0.01%
2020/03/17	0	0.00	2	37.35	37.35	-2	15,127	-0.01%
2020/03/16	2	39.05	0	0.00	38.05	2	14,810	0.01%
2020/03/13	1	38.25	0	0.00	39.65	1	14,425	0.01%
2020/03/12	2	41.00	1	40.85	40.50	1	13,472	0.01%
2020/03/11	0	0.00	3	42.50	42.15	-3	13,056	-0.02%
2020/03/10	5	42.44	1	42.45	42.35	4	13,022	0.03%
2020/03/09	8	42.53	0	0.00	42.35	8	12,848	0.06%
2020/03/06	1	44.45	0	0.00	44.20	1	12,372	0.01%
2020/03/05	0	0.00	4	45.09	45.15	-4	12,347	-0.03%
2020/03/03	1	44.20	0	0.00	44.15	1	12,548	0.01%
2020/03/02	6	43.83	0	0.00	43.95	6	12,678	0.05%
2020/02/26	8	44.65	0	0.00	44.70	8	13,411	0.06%
2020/02/25	0	0.00	1	44.80	44.95	-1	13,301	-0.01%
2020/02/19	0	0.00	1	46.40	46.35	-1	13,295	-0.01%
2020/02/18	2	45.88	0	0.00	46.00	2	13,310	0.02%
2020/02/17	0	0.00	20	45.65	45.95	-20	13,316	-0.15%
2020/02/14	1	46.05	0	0.00	46.15	1	13,329	0.01%
2020/02/13	7	45.99	0	0.00	46.05	7	13,428	0.05%
2020/02/12	20	46.40	3	46.47	46.35	17	13,455	0.13%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/07	1	45.30	0	0.00	45.40	1	14,026	0.01%
2020/02/04	4	44.78	1	44.90	45.05	3	13,912	0.02%
2020/01/31	17	45.09	2	45.33	45.05	15	13,806	0.11%
2020/01/30	3	45.05	5	45.34	45.00	-2	13,719	-0.01%
2020/01/17	0	0.00	61	47.05	47.15	-61	13,064	-0.47%
2020/01/15	2	46.95	0	0.00	46.80	2	12,907	0.02%
2020/01/14	1	47.05	0	0.00	47.00	1	12,838	0.01%
2020/01/13	1	46.80	10	46.75	46.80	-9	12,734	-0.07%
2020/01/09	0	0.00	1	46.05	46.00	-1	12,608	-0.01%
2020/01/08	2	45.90	0	0.00	45.80	2	12,623	0.02%
2020/01/02	20	46.55	0	0.00	46.45	20	12,533	0.16%
2019/12/31	10	46.50	0	0.00	46.40	10	12,504	0.08%
2019/12/27	11	46.50	0	0.00	46.75	11	12,512	0.09%
2019/12/25	0	0.00	0.2	46.40	46.45	-0.2	12,509	0.00%
2019/12/24	30	46.52	0	0.00	46.50	30	12,542	0.24%
2019/12/18	1	46.55	0	0.00	46.75	1	12,459	0.01%
2019/12/17	2	46.25	0	0.00	46.50	2	12,454	0.02%
2019/12/16	2	46.50	0	0.00	46.60	2	12,268	0.02%
2019/12/13	10	46.90	55	46.95	47.15	-45	12,136	-0.37%
2019/12/12	2	46.00	1	46.05	46.05	1	11,685	0.01%
2019/12/11	21	45.95	20	45.95	45.95	1	11,598	0.01%
2019/12/10	0	0.00	30	45.50	45.55	-30	11,447	-0.26%
2019/12/09	13	45.40	70	45.45	45.45	-57	11,404	-0.50%
2019/12/06	1	45.20	0	0.00	45.45	1	11,572	0.01%
2019/12/03	1	44.80	20	44.80	44.90	-19	11,512	-0.17%
2019/12/02	31	44.50	0	0.00	44.80	31	11,513	0.27%
2019/11/29	1	44.85	3	45.00	44.80	-2	11,431	-0.02%
2019/11/28	1	45.35	2	45.40	45.40	-1	11,208	-0.01%
2019/11/27	10	45.80	21	45.85	45.85	-11	11,107	-0.10%
2019/11/26	0	0.00	1	46.35	46.00	-1	10,945	-0.01%
2019/11/20	0	0.00	3	45.20	45.45	-3	9,948	-0.03%
2019/11/19	0	0.00	18	45.45	45.55	-18	9,880	-0.18%
2019/11/18	4	45.25	0	0.00	45.60	4	9,831	0.04%
2019/11/15	21	45.10	0	0.00	45.30	21	9,898	0.21%
2019/11/12	1	45.60	0	0.00	45.55	1	10,259	0.01%
2019/11/11	1	45.00	2	45.28	45.20	-1	10,222	-0.01%
2019/11/08	0	0.00	1	45.50	45.60	-1	10,236	-0.01%
2019/11/04	1	44.70	0	0.00	44.95	1	9,414	0.01%
2019/10/31	3	44.93	0	0.00	44.55	3	9,553	0.03%
2019/10/30	4	45.30	2	45.28	45.45	2	9,452	0.02%
2019/10/29	10	45.35	3	45.35	45.45	7	9,564	0.07%
2019/10/25	0	0.00	10	45.50	45.50	-10	9,528	-0.10%
2019/10/24	0	0.00	10	45.25	45.55	-10	9,527	-0.10%
2019/10/21	10	45.35	2	45.40	45.40	8	9,511	0.08%
2019/10/16	1	45.15	1	45.20	45.25	0	9,499	0.00%
2019/10/15	3	44.80	0	0.00	44.95	3	9,492	0.03%
2019/10/14	0	0.00	1	44.80	44.80	-1	9,512	-0.01%
2019/10/09	1	43.90	0	0.00	43.90	1	9,473	0.01%
2019/10/07	10	44.05	0	0.00	44.00	10	9,406	0.11%
2019/09/27	1	44.70	0	0.00	44.55	1	9,708	0.01%
2019/09/26	10	44.60	0	0.00	44.60	10	10,060	0.10%
2019/09/17	0	0.00	3	45.00	45.55	-3	10,693	-0.03%
2019/09/16	0	0.00	3	45.15	45.30	-3	10,762	-0.03%
2019/09/12	1	45.10	2	45.10	45.00	-1	10,726	-0.01%
2019/09/11	0	0.00	1	44.95	44.95	-1	10,826	-0.01%
2019/09/10	0	0.00	36	44.96	44.90	-36	10,813	-0.33%
2019/09/09	0	0.00	1	44.20	44.55	-1	10,670	-0.01%
2019/08/30	0	0.00	1	43.35	43.65	-1	10,756	-0.01%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/16	1	42.80	1	43.40	43.15	0	11,048	0.00%
2019/08/15	0.3	42.10	0	0.00	41.90	0.3	10,942	0.00%
2019/08/12	2	42.03	0	0.00	41.90	2	11,259	0.02%
2019/08/07	32	41.75	0	0.00	41.65	32	11,618	0.28%
2019/07/23	0	0.00	2	43.65	43.55	-2	12,576	-0.02%
2019/07/19	2	43.78	0	0.00	43.50	2	12,593	0.02%
2019/07/11	0	0.00	3	44.18	44.20	-3	12,840	-0.02%
2019/07/10	2	44.13	0	0.00	44.30	2	13,018	0.02%
2019/07/08	0	0.00	1	44.30	44.20	-1	13,061	-0.01%
2019/07/04	1	44.40	2	44.35	44.35	-1	13,236	-0.01%
2019/07/03	111	46.05	1	46.10	46.10	110	13,177	0.83%	大買/鉅額交易
2019/07/02	91.3	46.10	0	0.00	46.25	91.3	13,031	0.70%
2019/07/01	1.3	46.02	0.5	46.25	46.25	0.8	12,781	0.01%
2019/06/28	1	45.90	0	0.00	45.85	1	12,611	0.01%
2019/06/27	0	0.00	3	45.97	45.80	-3	12,572	-0.02%
2019/06/20	0	0.00	1	44.60	44.65	-1	12,612	-0.01%
2019/06/18	0	0.00	3	44.25	44.50	-3	12,656	-0.02%
2019/06/13	0	0.00	3	43.45	43.65	-3	13,170	-0.02%
2019/06/11	0	0.00	2	44.30	44.45	-2	13,372	-0.01%
2019/06/10	3	43.90	3	43.90	44.15	0	13,370	0.00%
2019/06/06	0	0.00	1	42.95	43.15	-1	13,441	-0.01%
2019/06/04	2.3	43.56	0	0.00	43.90	2.3	13,470	0.02%
2019/06/03	0	0.00	2	43.18	43.65	-2	13,451	-0.01%
2019/05/31	3	42.90	0	0.00	43.25	3	13,432	0.02%
2019/05/30	0	0.00	2	42.60	42.60	-2	13,379	-0.01%
2019/05/24	0	0.00	1	42.60	42.00	-1	13,806	-0.01%
2019/05/23	4	42.40	3	42.35	42.50	1	13,755	0.01%
2019/05/22	2	42.45	0	0.00	42.50	2	13,835	0.01%
2019/05/20	2	42.10	7	42.00	41.90	-5	13,733	-0.04%
2019/05/17	1	41.65	3	41.75	41.90	-2	13,636	-0.01%
2019/05/16	5	42.32	3	42.30	42.00	2	13,498	0.01%
2019/05/15	2	43.30	0	0.00	43.25	2	13,362	0.01%
2019/05/14	5	43.11	13	42.99	43.15	-8	13,373	-0.06%
2019/05/13	43	43.80	0	0.00	43.80	43	13,270	0.32%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/09	3	44.78	30	44.65	44.60	-27	13,436	-0.20%
2019/05/07	1.3	45.54	0	0.00	45.40	1.3	13,491	0.01%
2019/05/06	0	0.00	1	45.60	45.60	-1	13,686	-0.01%
2019/05/02	4	45.70	0	0.00	46.40	4	13,506	0.03%
2019/04/30	1	45.80	1	45.90	45.60	0	13,422	0.00%
2019/04/29	32	45.68	0	0.00	45.70	32	13,422	0.24%
2019/04/22	2	45.25	0	0.00	45.25	2	14,494	0.01%
2019/04/19	0	0.00	1	45.20	45.20	-1	14,744	-0.01%
2019/04/18	13	44.75	1	45.00	45.00	12	14,768	0.08%
2019/04/17	0	0.00	1	45.10	45.20	-1	14,610	-0.01%
2019/04/16	6	45.22	0	0.00	45.30	6	14,477	0.04%
2019/04/11	1	45.50	1	45.60	45.55	0	14,325	0.00%
2019/04/10	5	45.42	2	45.50	45.50	3	14,249	0.02%
2019/04/08	2	45.68	6	45.55	45.35	-4	14,074	-0.03%
2019/04/03	1	46.00	0	0.00	46.00	1	13,801	0.01%
2019/04/02	0	0.00	2	46.05	46.00	-2	13,773	-0.01%
2019/04/01	1	45.75	6	45.88	45.60	-5	13,728	-0.04%
2019/03/29	1	45.05	2	45.93	46.00	-1	13,562	-0.01%
2019/03/28	2	44.75	0	0.00	45.10	2	13,404	0.01%
2019/03/27	3	45.00	0	0.00	44.95	3	13,331	0.02%
2019/03/26	1.5	45.60	0	0.00	45.50	1.5	13,224	0.01%
2019/03/25	4	45.64	0	0.00	45.55	4	13,349	0.03%
2019/03/22	2	46.45	0	0.00	46.40	2	13,166	0.02%
2019/03/21	0	0.00	2	46.90	46.90	-2	13,054	-0.02%
2019/03/20	0	0.00	2	46.98	47.15	-2	13,050	-0.02%
2019/03/19	0	0.00	6	46.69	46.95	-6	12,850	-0.05%
2019/03/18	4	45.60	0	0.00	46.00	4	12,664	0.03%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/13	3	45.23	0	0.00	45.25	3	12,434	0.02%
2019/03/11	1	44.50	0	0.00	44.50	1	12,436	0.01%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/06	0	0.00	10	45.20	45.15	-10	12,732	-0.08%
2019/02/27	1	45.45	2	45.53	45.50	-1	12,758	-0.01%
2019/02/26	4	45.55	2.2	45.53	45.45	1.8	12,558	0.01%
2019/02/25	2	45.20	0	0.00	45.30	2	12,239	0.02%
2019/02/21	1	45.00	1	45.10	45.10	0	12,083	0.00%
2019/02/20	2	45.05	0	0.00	45.05	2	12,003	0.02%
2019/02/18	1	44.70	0	0.00	44.75	1	11,801	0.01%
2019/02/15	1	44.60	0	0.00	44.40	1	11,767	0.01%
2019/02/14	1	44.60	1	44.80	44.50	0	11,660	0.00%
2019/02/13	2	44.55	0	0.00	44.60	2	11,458	0.02%
2019/02/12	3	44.35	0	0.00	44.30	3	11,447	0.03%
2019/02/11	2	44.30	0	0.00	44.15	2	11,317	0.02%
2019/01/30	2	44.65	0	0.00	44.55	2	11,181	0.02%
2019/01/29	2	44.58	1	44.70	44.75	1	11,121	0.01%
2019/01/28	3	44.53	1	44.60	44.60	2	10,954	0.02%
2019/01/25	32	44.00	0	0.00	44.00	32	10,827	0.30%
2019/01/21	2	44.35	0	0.00	44.30	2	10,736	0.02%
2019/01/16	7	44.14	10	44.05	44.00	-3	10,922	-0.03%
2019/01/14	33	45.15	0	0.00	45.00	33	10,342	0.32%
2019/01/11	1	46.35	0	0.00	45.95	1	10,140	0.01%
2019/01/09	0	0.00	2	47.03	47.05	-2	10,011	-0.02%
2019/01/04	11	45.67	0	0.00	45.30	11	10,445	0.11%
2019/01/02	1	46.70	1	47.15	46.10	0	11,063	0.00%
2018/12/28	2	46.50	0	0.00	47.05	2	11,114	0.02%
2018/12/24	4	46.60	0	0.00	46.85	4	11,927	0.03%
2018/12/19	1	47.15	0	0.00	47.30	1	12,580	0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	0	0.00	1	47.50	47.50	-1	12,977	-0.01%
2018/12/06	11	48.08	0	0.00	48.00	11	12,897	0.09%
2018/12/05	0	0.00	94	48.45	48.35	-94	12,874	-0.73%
2018/12/04	39	48.38	36	48.75	48.75	3	12,872	0.02%
2018/12/03	37	49.00	44	49.27	49.15	-7	12,840	-0.05%
2018/11/30	42	48.85	0	0.00	48.80	42	12,724	0.33%
2018/11/29	2	48.65	0	0.00	48.60	2	12,537	0.02%
2018/11/28	52	49.08	40	49.00	48.85	12	12,400	0.10%
2018/11/27	64	49.25	0	0.00	49.10	64	12,281	0.52%
2018/11/23	1	50.50	0	0.00	50.10	1	12,218	0.01%
2018/11/19	0	0.00	2	51.50	51.50	-2	12,437	-0.02%
2018/11/15	0	0.00	1	51.10	51.10	-1	12,432	-0.01%
2018/11/13	0	0.00	4	50.60	51.00	-4	12,510	-0.03%
2018/11/08	0	0.00	1	50.30	50.90	-1	12,772	-0.01%
2018/11/07	0	0.00	10	50.10	50.30	-10	12,670	-0.08%
2018/11/06	0	0.00	1	49.60	49.80	-1	12,719	-0.01%
2018/11/05	2	48.70	0	0.00	49.20	2	12,683	0.02%
2018/10/31	2	48.15	2	48.45	48.45	0	12,664	0.00%
2018/10/26	17	47.21	5	47.05	47.10	12	12,485	0.10%
2018/10/25	3	48.65	0	0.00	48.00	3	12,226	0.02%
2018/10/24	1	49.10	0	0.00	49.15	1	12,250	0.01%
2018/10/16	1	49.65	1	49.60	49.70	0	12,337	0.00%
2018/10/15	3	49.95	0	0.00	49.95	3	12,269	0.02%
2018/10/12	3	49.22	1	50.20	50.10	2	12,013	0.02%
2018/10/11	0	0.00	1	49.75	49.65	-1	11,865	-0.01%
2018/10/09	1	51.90	0	0.00	51.50	1	11,377	0.01%
2018/10/05	0	0.00	1	51.40	50.90	-1	11,086	-0.01%
2018/10/03	0	0.00	2	52.30	51.80	-2	10,746	-0.02%
2018/10/02	1	52.00	1	52.20	52.10	0	10,636	0.00%
2018/09/28	1	51.90	1	51.80	51.80	0	10,484	0.00%
2018/09/25	0	0.00	10	51.40	51.10	-10	10,326	-0.10%
2018/09/21	0	0.00	24	51.17	51.10	-24	10,288	-0.23%
2018/09/17	1	50.10	0	0.00	50.00	1	10,140	0.01%
2018/09/13	0	0.00	1	50.10	49.90	-1	10,634	-0.01%
2018/09/11	2	49.55	0	0.00	49.80	2	11,015	0.02%
2018/09/10	2	49.50	0	0.00	49.40	2	11,238	0.02%
2018/09/07	9	49.71	0	0.00	49.50	9	11,443	0.08%
2018/08/29	0	0.00	4	50.70	50.90	-4	11,686	-0.03%
2018/08/27	1	50.00	0	0.00	50.70	1	11,774	0.01%
2018/08/13	6	50.17	0	0.00	50.10	6	12,264	0.05%
2018/08/10	5	50.90	0	0.00	50.90	5	12,319	0.04%
2018/08/02	0	0.00	4	50.45	50.20	-4	13,141	-0.03%
2018/07/30	1	50.20	0	0.00	50.40	1	12,966	0.01%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/25	2	50.10	0	0.00	50.20	2	13,156	0.02%
2018/07/23	1	50.80	1	51.00	51.00	0	13,077	0.00%
2018/07/18	0	0.00	3	50.80	50.80	-3	13,137	-0.02%
2018/07/17	0	0.00	2	50.90	50.80	-2	13,139	-0.02%
2018/07/12	0	0.00	1	50.00	50.70	-1	13,283	-0.01%
2018/07/11	1	49.95	1	50.30	50.30	0	13,360	0.00%
2018/07/06	1	49.30	0	0.00	49.45	1	13,375	0.01%
2018/07/05	1	49.40	0	0.00	49.80	1	13,409	0.01%
2018/06/29	10	50.55	0	0.00	51.10	10	13,434	0.07%
2018/06/28	1	50.50	0	0.00	50.50	1	13,314	0.01%
2018/06/27	2	51.00	0	0.00	50.50	2	13,279	0.02%
2018/06/26	1	51.00	0	0.00	50.90	1	13,056	0.01%
2018/06/25	4	53.25	0	0.00	53.20	4	12,832	0.03%
2018/06/22	1	53.80	0	0.00	53.70	1	12,586	0.01%
2018/06/21	1	54.10	0	0.00	53.90	1	12,476	0.01%
2018/06/20	0	0.00	3	53.53	53.70	-3	12,714	-0.02%
2018/06/19	1	52.90	0	0.00	53.00	1	12,672	0.01%
2018/06/08	0	0.00	2	53.80	53.80	-2	12,317	-0.02%
2018/06/07	11	53.39	0	0.00	54.00	11	12,354	0.09%
2018/06/05	1	52.80	0	0.00	53.00	1	12,369	0.01%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/23	1	53.80	1	53.60	53.30	0	12,693	0.00%
2018/05/22	0	0.00	2	53.60	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	1	53.10	53.20	-1	12,638	-0.01%
2018/05/17	0	0.00	12	52.58	52.50	-12	12,527	-0.10%
2018/05/14	0	0.00	3	51.73	51.80	-3	12,756	-0.02%
2018/05/11	0	0.00	1	51.70	51.80	-1	12,840	-0.01%
2018/05/09	0	0.00	5	50.80	50.70	-5	12,756	-0.04%
2018/05/04	5	50.30	0	0.00	50.10	5	12,970	0.04%
2018/05/02	0	0.00	7	51.16	51.30	-7	13,013	-0.05%
2018/04/20	0	0.00	1	50.20	50.40	-1	13,801	-0.01%
2018/04/16	1	50.60	1	50.70	50.60	0	14,244	0.00%
2018/04/13	0	0.00	1	51.00	51.20	-1	14,345	-0.01%
2018/04/12	0	0.00	8	51.10	51.00	-8	14,474	-0.06%
2018/04/11	1	51.10	0	0.00	51.00	1	14,669	0.01%
2018/04/10	0	0.00	2	50.85	51.00	-2	14,659	-0.01%
2018/04/09	1	49.95	0	0.00	50.30	1	14,670	0.01%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/04/02	2	50.15	0	0.00	50.10	2	14,519	0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	1	50.20	0	0.00	50.10	1	14,685	0.01%
2018/03/29	4	50.13	0	0.00	50.10	4	14,706	0.03%
2018/03/28	2	50.30	1	50.20	50.30	1	14,603	0.01%
2018/03/27	4	50.45	11	50.60	50.70	-7	14,619	-0.05%
2018/03/26	2	50.15	0	0.00	50.40	2	14,557	0.01%
2018/03/23	3	50.37	0	0.00	50.30	3	14,657	0.02%
2018/03/15	0	0.00	4	51.40	51.20	-4	14,121	-0.03%
2018/03/14	0	0.00	2	51.50	51.60	-2	14,138	-0.01%
2018/03/12	0	0.00	4	51.95	51.80	-4	14,194	-0.03%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/06	1	50.30	1	50.70	50.30	0	15,322	0.00%
2018/03/05	4	50.23	0	0.00	50.10	4	15,600	0.03%
2018/03/02	2	51.20	0	0.00	50.80	2	15,494	0.01%
2018/02/26	0	0.00	10	52.30	52.20	-10	15,360	-0.07%
2018/02/23	0	0.00	6	52.22	52.30	-6	15,567	-0.04%
2018/02/22	10	51.60	0	0.00	51.80	10	16,252	0.06%
2018/02/21	1	51.60	2	51.50	51.90	-1	16,922	-0.01%
2018/02/09	1	50.00	0	0.00	50.20	1	16,786	0.01%
2018/02/08	1	50.80	1	51.10	50.60	0	16,607	0.00%
2018/02/07	5	50.60	3	50.33	50.20	2	16,574	0.01%
2018/02/06	8	49.58	0	0.00	49.20	8	16,301	0.05%
2018/02/05	16	52.00	0	0.00	52.10	16	15,858	0.10%
2018/01/31	0	0.00	1	53.50	54.20	-1	15,496	-0.01%
2018/01/24	4	53.15	0	0.00	52.80	4	15,373	0.03%
2018/01/17	4	54.23	0	0.00	54.20	4	15,074	0.03%
2018/01/09	0	0.00	5	52.50	52.50	-5	14,055	-0.04%
2018/01/05	0	0.00	4	51.90	52.20	-4	13,900	-0.03%
2018/01/03	0	0.00	2	51.55	51.50	-2	13,865	-0.01%