富邦金 (2881)-合庫-新竹券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
69.0
漲跌
--
漲幅
0.00%
成交量
9,344張
產業
上市金融類股
2544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－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹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
2024/05/03	4	69.48	5	69.10	69.00	-1	14,643	-0.01%
2024/04/30	0	0.00	1	69.40	69.10	-1	14,584	-0.01%
2024/04/29	0.6	69.30	0	0.00	69.40	0.6	14,502	0.00%
2024/04/26	0	0.00	3.2	67.88	67.60	-3.2	14,280	-0.02%
2024/04/25	2	66.40	2	66.20	66.40	0	14,183	0.00%
2024/04/24	2.1	67.28	1	67.10	66.80	1.1	14,297	0.01%
2024/04/23	0.4	66.30	0	0.00	66.30	0.4	14,674	0.00%
2024/04/19	4.7	64.87	0	0.00	65.00	4.7	14,682	0.03%
2024/04/18	3	66.07	0	0.00	66.30	3	14,312	0.02%
2024/04/17	2	65.80	0	65.80	66.00	2	14,158	0.01%
2024/04/16	7.2	66.42	4	65.90	65.70	3.2	14,009	0.02%
2024/04/15	6	67.30	0	67.70	67.40	6	13,715	0.04%
2024/04/12	5.2	67.87	1	68.00	67.80	4.2	13,827	0.03%
2024/04/11	23	68.53	0.7	68.60	68.40	22.3	13,737	0.16%
2024/04/10	5	69.62	0	0.00	69.20	5	13,540	0.04%
2024/04/08	4	68.70	0	0.00	68.70	4	13,482	0.03%
2024/04/03	9	68.84	0	0.00	68.60	9	13,479	0.07%
2024/04/02	101	69.20	1	69.30	69.50	100	13,362	0.75%	大買/
2024/04/01	2	69.40	0	0.00	69.50	2	13,371	0.01%
2024/03/29	4	69.00	1	69.90	69.70	3	13,366	0.02%
2024/03/28	0	0.00	1.5	69.33	69.30	-1.5	13,306	-0.01%
2024/03/26	0	69.40	7	69.43	69.60	-7	13,283	-0.05%
2024/03/25	51	69.00	1.1	69.01	69.00	49.9	13,373	0.37%
2024/03/22	5	69.62	0	0.00	69.60	5	13,255	0.04%
2024/03/21	1	70.70	16.2	70.38	70.70	-15.2	13,122	-0.12%
2024/03/19	1	69.80	0	0.00	69.80	1	13,945	0.01%
2024/03/18	1	69.50	0.5	69.43	69.50	0.5	13,834	0.00%
2024/03/15	7.1	69.53	16.9	69.59	69.60	-9.9	13,747	-0.07%
2024/03/14	12	70.43	10.5	70.33	70.70	1.5	13,274	0.01%
2024/03/13	1	69.20	1	69.60	69.90	0	13,016	0.00%
2024/03/12	0	0.00	1	69.50	69.70	-1	13,025	-0.01%
2024/03/11	0.5	69.29	0.1	69.30	69.20	0.4	12,911	0.00%
2024/03/08	5.1	68.82	11.1	68.98	69.20	-6	12,838	-0.05%
2024/03/07	5	67.40	5.4	67.74	68.10	-0.4	12,575	0.00%
2024/03/06	5	67.40	0.3	67.60	67.30	4.7	12,463	0.04%
2024/03/05	0	0.00	0.5	67.30	67.30	-0.5	12,754	0.00%
2024/03/04	1.2	67.52	0	0.00	67.40	1.2	12,816	0.01%
2024/03/01	2.2	67.46	0	0.00	67.40	2.2	12,878	0.02%
2024/02/29	0	0.00	3.8	67.44	68.00	-3.8	12,846	-0.03%
2024/02/27	0	0.00	1.3	66.92	66.90	-1.3	12,588	-0.01%
2024/02/26	0	0.00	2	66.90	66.90	-2	12,529	-0.02%
2024/02/21	0	0.00	1	66.30	66.30	-1	13,007	-0.01%
2024/02/20	0.5	66.30	6.1	66.42	66.50	-5.6	13,092	-0.04%
2024/02/19	1.1	65.99	0.1	65.90	66.10	1	13,089	0.01%
2024/02/16	0	0.00	1	65.90	65.90	-1	13,316	-0.01%
2024/02/15	4.6	65.45	3	65.30	65.30	1.6	13,218	0.01%
2024/02/05	5.1	64.90	3.1	64.73	64.70	2	12,987	0.02%
2024/02/02	2	64.80	5	64.80	64.90	-3	12,851	-0.02%
2024/02/01	0	0.00	6	64.70	64.80	-6	12,788	-0.05%
2024/01/31	0	64.40	1	64.40	64.50	-1	12,743	-0.01%
2024/01/30	2	64.30	2	64.60	64.30	0	12,664	0.00%
2024/01/29	0	0.00	1	64.80	64.80	-1	12,620	-0.01%
2024/01/26	0	0.00	3	64.77	64.80	-3	12,633	-0.02%
2024/01/25	2	64.60	5.5	64.47	64.60	-3.5	12,627	-0.03%
2024/01/23	0	0.00	1	63.70	63.90	-1	12,652	-0.01%
2024/01/19	0	0.00	1.5	62.80	63.00	-1.5	12,624	-0.01%
2024/01/18	4	62.30	0	0.00	62.30	4	12,575	0.03%
2024/01/17	13	62.62	1.7	62.86	62.30	11.3	12,378	0.09%
2024/01/16	4	63.23	0	0.00	63.20	4	12,011	0.03%
2024/01/15	1	64.20	0	0.00	64.10	1	11,979	0.01%
2024/01/12	0	0.00	1	64.00	64.10	-1	12,266	-0.01%
2024/01/11	1.1	64.09	0	0.00	63.90	1.1	12,340	0.01%
2024/01/10	2.2	64.00	0	0.00	64.00	2.2	12,641	0.02%
2024/01/09	0	0.00	1	64.00	64.00	-1	12,669	-0.01%
2024/01/08	10	64.12	2.2	64.55	64.10	7.8	12,707	0.06%
2024/01/05	4	63.23	0	0.00	63.20	4	12,586	0.03%
2024/01/04	6	63.43	0	0.00	63.50	6	12,612	0.05%
2024/01/03	1.1	63.51	0	0.00	63.70	1.1	12,742	0.01%
2024/01/02	0	0.00	6.8	64.53	64.60	-6.8	12,604	-0.05%
2023/12/28	0	0.00	3.5	64.76	64.90	-3.5	12,834	-0.03%
2023/12/27	0	0.00	1	64.50	64.60	-1	12,812	-0.01%
2023/12/26	0.5	63.90	0	0.00	64.30	0.5	12,796	0.00%
2023/12/25	3.1	63.51	0	0.00	63.70	3.1	12,845	0.02%
2023/12/21	2	63.20	0	0.00	63.40	2	13,057	0.02%
2023/12/20	1	63.90	0	0.00	63.60	1	13,042	0.01%
2023/12/19	5	63.94	0.1	63.90	63.90	4.9	13,026	0.04%
2023/12/18	1	64.30	7	64.46	64.50	-6	13,092	-0.05%
2023/12/15	0	0.00	6	65.03	65.10	-6	13,080	-0.05%
2023/12/14	0.8	64.80	13.7	64.80	65.20	-12.9	12,662	-0.10%
2023/12/13	2.9	62.86	0	0.00	62.90	2.9	11,823	0.02%
2023/12/12	2	62.80	23.6	62.88	63.10	-21.6	11,987	-0.18%
2023/12/08	1	62.80	0	0.00	63.20	1	11,956	0.01%
2023/12/07	4	62.95	1	62.90	63.20	3	11,888	0.03%
2023/12/06	1	63.90	0.1	64.10	63.80	0.9	11,678	0.01%
2023/12/05	1	63.60	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0	0.00	3.8	64.26	64.40	-3.8	11,562	-0.03%
2023/12/01	1	63.70	0	0.00	63.80	1	11,614	0.01%
2023/11/30	0	0.00	1	64.40	64.40	-1	11,635	-0.01%
2023/11/28	0	0.00	0.1	63.80	63.90	-0.1	11,377	0.00%
2023/11/27	3	63.87	0	0.00	63.50	3	11,505	0.03%
2023/11/24	0	63.90	11.2	63.88	63.90	-11.2	11,496	-0.10%
2023/11/22	0	0.00	5	64.64	64.60	-5	11,573	-0.04%
2023/11/21	0	0.00	10.7	64.78	64.90	-10.7	11,556	-0.09%
2023/11/20	10	63.20	0	0.00	63.50	10	11,121	0.09%
2023/11/17	0	0.00	4.2	63.09	63.20	-4.2	11,019	-0.04%
2023/11/16	0	0.00	3.1	62.90	62.90	-3.1	10,907	-0.03%
2023/11/15	0	0.00	13.8	62.14	62.70	-13.8	10,849	-0.13%
2023/11/08	0.5	61.30	5.4	61.37	61.70	-4.9	11,345	-0.04%
2023/11/07	0.4	61.30	0	0.00	61.50	0.4	11,421	0.00%
2023/11/06	0	0.00	0.3	61.50	61.50	-0.3	11,533	0.00%
2023/11/02	3	60.87	10.8	60.87	60.90	-7.8	11,606	-0.07%
2023/11/01	0	0.00	0.1	60.10	60.00	-0.1	11,598	0.00%
2023/10/31	0	0.00	12	60.02	60.10	-12	11,596	-0.10%
2023/10/30	4.1	59.73	0.5	60.00	59.80	3.6	11,953	0.03%
2023/10/27	0	0.00	1	60.10	60.30	-1	12,134	-0.01%
2023/10/24	0.1	59.80	0	0.00	59.90	0.1	12,831	0.00%
2023/10/23	3	59.73	9.5	60.01	59.90	-6.5	12,972	-0.05%
2023/10/20	7	59.89	2	59.50	60.70	5	12,837	0.04%
2023/10/19	0	0.00	1	61.10	61.00	-1	12,622	-0.01%
2023/10/18	2.6	60.77	8	61.08	61.40	-5.4	12,692	-0.04%
2023/10/17	1.1	61.04	0.2	61.40	61.30	0.9	12,598	0.01%
2023/10/16	0	0.00	0	61.20	61.00	0	13,008	0.00%
2023/10/13	5.1	60.88	1.1	60.83	60.90	4	13,435	0.03%
2023/10/12	1	61.60	2.1	61.22	61.70	-1.1	13,830	-0.01%
2023/10/11	0	0.00	0.1	61.40	61.60	-0.1	13,883	0.00%
2023/10/05	2.2	59.92	1	60.20	60.50	1.2	14,091	0.01%
2023/10/04	8.1	59.86	0	0.00	59.70	8.1	14,204	0.06%
2023/10/03	0	0.00	1	60.30	60.50	-1	14,058	-0.01%
2023/10/02	5	60.90	0	0.00	60.80	5	14,187	0.04%
2023/09/28	2	61.00	0	0.00	60.70	2	14,444	0.01%
2023/09/27	2.1	60.31	0	0.00	60.60	2.1	14,373	0.01%
2023/09/26	7.3	60.85	2	60.60	60.60	5.3	14,355	0.04%
2023/09/25	0	0.00	2	61.20	61.30	-2	14,201	-0.01%
2023/09/22	1	61.20	0	0.00	61.00	1	14,276	0.01%
2023/09/21	5	61.20	0	0.00	61.40	5	14,252	0.04%
2023/09/20	1	62.10	0	0.00	62.10	1	14,145	0.01%
2023/09/19	0	62.60	0	0.00	62.60	0	14,108	0.00%
2023/09/18	0	0.00	0.2	62.70	62.80	-0.2	14,238	0.00%
2023/09/15	5	62.70	0	0.00	62.50	5	14,283	0.04%
2023/09/14	0	0.00	2	62.85	62.90	-2	14,131	-0.01%
2023/09/13	0	0.00	11.5	62.40	62.40	-11.5	14,265	-0.08%
2023/09/12	0.2	62.10	2	62.00	62.10	-1.8	14,457	-0.01%
2023/09/08	4	61.55	5	61.80	61.80	-1	14,636	-0.01%
2023/09/07	2	61.20	1	61.20	61.20	1	14,888	0.01%
2023/09/06	9.1	61.48	2	61.50	61.40	7.1	14,932	0.05%
2023/09/05	5.9	61.83	0	0.00	61.80	5.9	14,867	0.04%
2023/09/04	17	62.29	0	0.00	62.20	17	15,154	0.11%
2023/09/01	0	0.00	3	64.53	64.80	-3	15,252	-0.02%
2023/08/31	1	63.90	0.1	64.40	63.60	1	15,202	0.01%
2023/08/30	2	64.30	0	0.00	64.50	2	15,332	0.01%
2023/08/29	2	63.80	0	0.00	64.40	2	15,360	0.01%
2023/08/28	0	0.00	1	63.80	64.10	-1	15,470	-0.01%
2023/08/25	3	62.80	4	62.95	62.80	-1	15,792	-0.01%
2023/08/24	0	0.00	3	63.37	63.30	-3	15,792	-0.02%
2023/08/23	0.2	63.00	1	63.20	62.80	-0.9	15,914	-0.01%
2023/08/21	4	62.70	1	62.90	63.10	3	16,090	0.02%
2023/08/18	3.3	62.68	5	62.54	62.40	-1.8	16,100	-0.01%
2023/08/17	2	61.80	1	62.50	62.50	1	16,188	0.01%
2023/08/16	4.1	62.56	2	62.65	62.50	2.1	16,093	0.01%
2023/08/15	7.3	63.31	0	0.00	63.50	7.3	16,282	0.04%
2023/08/14	18.5	63.99	1	63.40	63.90	17.5	16,421	0.11%
2023/08/11	0	0.00	1	65.90	65.40	-1	16,400	-0.01%
2023/08/10	0.2	65.50	2	65.45	65.40	-1.8	16,416	-0.01%
2023/08/09	3	64.90	0	0.00	65.30	3	16,407	0.02%
2023/08/04	0	0.00	1	64.80	64.80	-1	16,316	-0.01%
2023/08/02	16	64.97	0	0.00	65.10	16	16,297	0.10%
2023/08/01	0	0.00	1	66.40	66.50	-1	15,960	-0.01%
2023/07/31	5	65.50	4.1	65.50	65.50	0.9	15,665	0.01%
2023/07/27	3.1	65.10	3	65.20	65.50	0.1	15,296	0.00%
2023/07/26	6	63.63	5	64.18	64.50	1	15,046	0.01%
2023/07/25	1.8	62.85	0	0.00	62.90	1.8	15,020	0.01%
2023/07/24	7	62.57	6	62.77	62.60	1	15,005	0.01%
2023/07/21	16	62.96	0	0.00	63.00	16	15,021	0.11%
2023/07/20	14	63.50	4	63.48	63.50	10	14,889	0.07%
2023/07/19	15	64.96	12.9	64.88	64.80	2.1	14,630	0.01%
2023/07/18	4.1	65.40	8	65.21	65.60	-3.9	14,191	-0.03%
2023/07/17	5	65.06	2.3	65.03	65.00	2.7	13,720	0.02%
2023/07/14	1	62.30	2	62.00	62.50	-1	13,211	-0.01%
2023/07/13	4	61.90	0	0.00	61.70	4	13,027	0.03%
2023/07/12	1	61.40	5.7	61.89	62.00	-4.7	12,912	-0.04%
2023/07/11	1	61.40	1	61.50	61.40	0	12,824	0.00%
2023/07/07	1	59.80	4.5	59.96	60.00	-3.5	12,651	-0.03%
2023/07/06	20.2	60.48	0	0.00	60.30	20.2	12,548	0.16%
2023/07/05	2	61.10	0	0.00	61.00	2	12,260	0.02%
2023/07/04	0.8	61.00	0	0.00	60.90	0.8	12,220	0.01%
2023/07/03	3	61.27	0	0.00	61.30	3	12,203	0.02%
2023/06/30	9	61.01	0	0.00	60.80	9	12,278	0.07%
2023/06/28	0	0.00	1.1	61.30	61.40	-1.1	12,081	-0.01%
2023/06/27	2	60.75	0	0.00	60.60	2	12,038	0.02%
2023/06/26	0	0.00	3	61.00	60.80	-3	11,997	-0.03%
2023/06/21	5	61.20	0	0.00	61.40	5	11,924	0.04%
2023/06/19	9	61.20	0	0.00	61.30	9	12,081	0.07%
2023/06/16	2	61.40	0	0.00	61.10	2	12,007	0.02%
2023/06/14	12	61.80	0	0.00	61.80	12	12,219	0.10%
2023/06/13	1	61.10	25	61.00	61.10	-24	12,343	-0.19%
2023/06/12	6	61.48	0.3	61.50	61.20	5.7	12,213	0.05%
2023/06/08	2	61.00	0	0.00	60.80	2	12,494	0.02%
2023/06/07	0.3	61.80	0	0.00	61.80	0.3	12,352	0.00%
2023/06/06	0.1	61.70	0	0.00	61.90	0.1	12,304	0.00%
2023/06/05	0	0.00	1	61.60	61.70	-1	12,299	-0.01%
2023/06/01	1	60.60	2	60.00	60.40	-1	12,041	-0.01%
2023/05/30	2	61.05	1	61.00	60.80	1	11,582	0.01%
2023/05/29	1	61.10	0	0.00	61.10	1	11,633	0.01%
2023/05/26	2	60.55	1	60.70	60.50	1	11,608	0.01%
2023/05/25	4	60.43	0	0.00	60.40	4	11,589	0.03%
2023/05/24	2	60.95	0.1	61.10	61.40	2	11,565	0.02%
2023/05/23	2	61.70	0	0.00	61.40	2	11,496	0.02%
2023/05/22	0	0.00	1	61.80	61.70	-1	11,417	-0.01%
2023/05/19	5	61.50	2	61.60	61.60	3	11,470	0.03%
2023/05/18	5	61.00	1	61.00	61.10	4	11,160	0.04%
2023/05/17	0	0.00	112	60.00	60.20	-112	10,900	-1.03%	大賣/鉅額交易
2023/05/16	0	0.00	1	59.60	59.80	-1	10,761	-0.01%
2023/05/15	3	58.90	0	0.00	59.40	3	10,721	0.03%
2023/05/12	5	58.90	0	0.00	59.00	5	10,668	0.05%
2023/05/11	22.3	59.22	0	0.00	59.50	22.3	10,614	0.21%
2023/05/10	4	59.08	0	0.00	59.20	4	10,585	0.04%
2023/05/09	5	59.36	0	0.00	59.50	5	10,632	0.05%
2023/05/08	1	59.30	1	59.50	59.40	0	10,733	0.00%
2023/05/04	3	59.00	0	0.00	59.10	3	10,960	0.03%
2023/05/03	3	58.57	0	0.00	58.60	3	11,141	0.03%
2023/05/02	2.1	58.70	3	58.77	58.80	-1	11,425	-0.01%
2023/04/28	2	59.00	1.1	58.42	59.00	1	11,833	0.01%
2023/04/26	1	57.20	1	57.90	57.80	0	11,935	0.00%
2023/04/19	1	58.50	8	58.61	58.20	-7	12,308	-0.06%
2023/04/17	1	58.30	1	58.30	58.50	0	12,462	0.00%
2023/04/14	0.1	58.10	2	58.55	58.60	-1.9	12,465	-0.02%
2023/04/13	0	0.00	1	57.60	57.40	-1	12,353	-0.01%
2023/04/12	1	57.00	0	0.00	57.30	1	12,300	0.01%
2023/04/11	1	56.80	2	57.10	57.10	-1	12,297	-0.01%
2023/04/07	6	56.80	0	0.00	56.90	6	12,277	0.05%
2023/03/31	2	56.85	0	0.00	56.50	2	12,223	0.02%
2023/03/30	0.3	56.80	0	0.00	56.80	0.3	12,212	0.00%
2023/03/28	0	0.00	1.4	56.45	56.50	-1.4	12,543	-0.01%
2023/03/27	0.3	56.20	0	0.00	56.30	0.3	12,707	0.00%
2023/03/24	1	56.30	0	0.00	56.30	1	13,079	0.01%
2023/03/23	1	56.40	2	56.45	56.50	-1	13,077	-0.01%
2023/03/22	3	56.07	0	0.00	56.20	3	13,097	0.02%
2023/03/21	0	0.00	3	55.20	55.30	-3	13,028	-0.02%
2023/03/20	1	55.00	0	0.00	55.00	1	13,252	0.01%
2023/03/17	1	55.80	1	55.60	55.50	0	13,148	0.00%
2023/03/16	11.2	55.38	15	55.37	55.10	-3.8	13,023	-0.03%
2023/03/15	7	56.57	0	0.00	56.50	7	12,799	0.05%
2023/03/14	7.3	56.84	12	56.77	56.70	-4.7	12,817	-0.04%
2023/03/13	7.1	57.80	1	57.60	57.70	6.1	12,695	0.05%
2023/03/10	81.6	58.74	5	58.50	58.30	76.6	12,600	0.61%
2023/03/08	2	59.70	1	59.70	60.00	1	13,017	0.01%
2023/03/07	5	59.80	0	0.00	59.80	5	13,258	0.04%
2023/03/06	0	0.00	31	60.00	60.00	-31	13,412	-0.23%
2023/03/03	1	59.60	0	0.00	59.50	1	13,565	0.01%
2023/03/02	1	59.00	0	0.00	59.40	1	13,702	0.01%
2023/03/01	35	59.01	0	0.00	59.00	35	13,838	0.25%
2023/02/21	0.1	60.20	0	0.00	60.20	0.1	13,571	0.00%
2023/02/20	0.1	60.70	3	60.90	60.70	-2.9	13,746	-0.02%
2023/02/17	2	60.00	4.1	60.10	60.30	-2.1	13,818	-0.01%
2023/02/16	0.2	59.60	2	59.60	59.40	-1.8	13,941	-0.01%
2023/02/15	1	59.51	0	0.00	59.50	1	14,446	0.01%
2023/02/13	3	58.87	0	0.00	59.50	3	14,449	0.02%
2023/02/10	2.1	58.99	2	58.85	58.90	0.1	14,442	0.00%
2023/02/09	1	59.10	1	59.00	59.10	0	14,470	0.00%
2023/02/08	2	59.20	0	0.00	59.20	2	14,506	0.01%
2023/02/07	7	59.44	0	0.00	59.40	7	14,443	0.05%
2023/02/06	11.2	59.54	4.3	59.24	59.40	6.9	14,380	0.05%
2023/02/03	2	59.90	0	0.00	59.80	2	14,258	0.01%
2023/02/02	5	60.12	10	60.00	60.50	-5	14,283	-0.04%
2023/02/01	2	60.05	0	0.00	60.00	2	14,100	0.01%
2023/01/31	0	0.00	4.5	60.56	60.20	-4.5	14,018	-0.03%
2023/01/30	1.1	59.75	20	61.22	61.00	-18.9	13,815	-0.14%
2023/01/17	2	59.80	2	59.85	59.80	0	13,454	0.00%
2023/01/16	0	0.00	1	59.30	59.40	-1	13,298	-0.01%
2023/01/12	0	0.00	0.2	58.60	58.90	-0.2	13,367	0.00%
2023/01/11	2	58.65	40	58.20	58.10	-38	13,519	-0.28%
2023/01/10	0	0.00	5	59.60	59.20	-5	13,552	-0.04%
2023/01/09	22	59.39	0	0.00	59.60	22	13,546	0.16%
2023/01/06	0.3	58.20	0	0.00	58.50	0.3	13,433	0.00%
2023/01/05	30	57.80	2	57.70	58.50	28	13,640	0.21%
2023/01/04	4	57.10	0	0.00	57.20	4	13,576	0.03%
2022/12/30	2.1	56.40	0	0.00	56.30	2.1	13,759	0.02%
2022/12/29	6	55.90	0	0.00	56.00	6	13,846	0.04%
2022/12/27	0.1	57.00	2	57.20	57.10	-1.9	14,063	-0.01%
2022/12/26	0	0.00	0.1	56.80	56.80	-0.1	14,274	0.00%
2022/12/23	1	56.70	0	0.00	56.70	1	14,784	0.01%
2022/12/22	1	56.60	0	0.00	56.80	1	15,006	0.01%
2022/12/21	2.1	56.30	0	0.00	56.20	2.1	15,258	0.01%
2022/12/20	13	56.07	0	0.00	56.20	13	15,379	0.08%
2022/12/19	0	0.00	6	56.45	56.60	-6	15,446	-0.04%
2022/12/16	2.3	56.46	0	0.00	56.10	2.3	15,360	0.01%
2022/12/15	2	56.90	0	0.00	57.30	2	15,307	0.01%
2022/12/14	2	57.85	0	0.00	57.50	2	15,496	0.01%
2022/12/13	25	58.00	0	0.00	57.60	25	15,523	0.16%
2022/12/12	0.2	55.77	5	57.60	57.50	-4.8	15,523	-0.03%
2022/12/09	5.1	57.50	0	0.00	57.50	5.1	15,492	0.03%
2022/12/08	0.1	57.30	0	0.00	57.00	0.1	15,543	0.00%
2022/12/07	7	58.56	0	0.00	58.20	7	15,569	0.04%
2022/12/06	7.3	58.51	0	0.00	58.40	7.3	15,598	0.05%
2022/12/05	0	0.00	3	59.80	59.20	-3	15,665	-0.02%
2022/12/02	0.6	60.30	0	0.00	60.10	0.6	15,697	0.00%
2022/12/01	3	61.00	34	60.52	60.40	-31	15,818	-0.20%
2022/11/30	25	60.49	5.1	59.99	60.80	20	15,651	0.13%
2022/11/29	0	0.00	1	59.20	59.60	-1	15,187	-0.01%
2022/11/28	20	58.35	0	0.00	57.90	20	14,933	0.13%
2022/11/25	0	0.00	0.1	57.80	57.90	-0.1	14,874	0.00%
2022/11/24	3.1	57.56	2	57.50	57.70	1.1	14,815	0.01%
2022/11/23	0	0.00	1.3	57.16	57.10	-1.3	14,784	-0.01%
2022/11/22	1	55.70	0	55.80	55.90	1	14,719	0.01%
2022/11/21	0	0.00	3	55.50	55.50	-3	14,781	-0.02%
2022/11/17	1	54.80	5	54.70	55.50	-4	14,939	-0.03%
2022/11/16	1	56.00	0	0.00	55.50	1	15,000	0.01%
2022/11/15	1	55.50	1	56.30	56.40	0	14,972	0.00%
2022/11/14	2	55.80	2	55.90	56.30	0	14,896	0.00%
2022/11/11	11	54.77	25	55.43	55.50	-14	14,748	-0.09%
2022/11/10	0.3	53.50	1	53.30	52.80	-0.7	14,303	0.00%
2022/11/09	0	0.00	18	53.52	53.70	-18	14,324	-0.13%
2022/11/08	5	52.92	4	53.00	53.20	1	14,272	0.01%
2022/11/07	0.3	52.50	0	0.00	52.80	0.3	14,314	0.00%
2022/11/03	1	51.50	0	0.00	51.70	1	14,659	0.01%
2022/11/02	2	51.95	0	0.00	51.90	2	14,696	0.01%
2022/11/01	2	51.60	10.2	51.45	52.00	-8.2	14,820	-0.06%
2022/10/31	0.5	51.50	0	0.00	51.00	0.5	15,003	0.00%
2022/10/28	1	51.30	0	0.00	51.50	1	15,117	0.01%
2022/10/27	1	51.30	0	0.00	51.10	1	15,265	0.01%
2022/10/26	0	0.00	2	50.30	50.40	-2	15,365	-0.01%
2022/10/24	1	50.00	0	0.00	49.80	1	15,418	0.01%
2022/10/21	1.1	49.61	0	0.00	49.65	1.1	15,610	0.01%
2022/10/19	11	50.38	0	0.00	50.40	11	16,593	0.07%
2022/10/18	1.1	49.48	0	0.00	50.50	1.1	16,666	0.01%
2022/10/17	1.1	48.25	1	47.95	48.70	0.1	16,711	0.00%
2022/10/14	1.2	48.63	3	48.85	48.45	-1.8	16,847	-0.01%
2022/10/13	4	48.71	0	0.00	48.15	4	17,060	0.02%
2022/10/11	2	49.55	0	0.00	49.50	2	17,391	0.01%
2022/10/06	0.1	50.90	1	50.90	50.70	-0.9	17,702	-0.01%
2022/10/05	1	50.40	2	50.45	50.60	-1	17,977	-0.01%
2022/10/04	0	0.00	1	49.00	49.45	-1	18,198	-0.01%
2022/10/03	6	48.92	0	0.00	48.90	6	18,097	0.03%
2022/09/30	11.2	49.54	0	0.00	49.90	11.2	18,121	0.06%
2022/09/29	7	50.09	1	50.30	50.30	6	17,935	0.03%
2022/09/28	4	50.53	53.1	50.50	50.10	-49.1	17,904	-0.27%
2022/09/27	5.1	52.20	7	52.10	51.90	-1.9	17,867	-0.01%
2022/09/26	4.4	52.90	1.5	52.70	52.90	2.9	17,813	0.02%
2022/09/23	1	54.00	0	0.00	53.80	1	17,932	0.01%
2022/09/22	2.7	53.90	3	54.20	54.40	-0.3	18,087	0.00%
2022/09/21	6.3	56.88	0	0.00	56.50	6.3	17,955	0.03%
2022/09/16	52	56.60	0	0.00	56.50	52	17,869	0.29%
2022/09/15	3	56.83	0	0.00	56.80	3	17,757	0.02%
2022/09/14	2.3	56.82	0.5	56.80	56.70	1.8	17,795	0.01%
2022/09/13	4	57.53	0	0.00	57.70	4	17,951	0.02%
2022/09/07	2	56.05	0	0.00	56.10	2	18,272	0.01%
2022/09/06	1	56.90	0.5	57.10	56.90	0.5	18,236	0.00%
2022/09/02	3	56.73	0	0.00	56.60	3	18,653	0.02%
2022/09/01	2.3	56.87	0	0.00	57.10	2.3	18,831	0.01%
2022/08/31	2	57.20	0	0.00	57.40	2	18,843	0.01%
2022/08/30	1	57.30	0	0.00	57.30	1	18,747	0.01%
2022/08/29	5	57.42	0	0.00	57.60	5	18,924	0.03%
2022/08/26	1	58.50	0	0.00	58.50	1	18,938	0.01%
2022/08/25	0	0.00	0	58.60	58.30	0	18,981	0.00%
2022/08/24	1.2	58.05	0	0.00	58.30	1.2	19,096	0.01%
2022/08/23	4	58.35	0	0.00	58.20	4	20,315	0.02%
2022/08/22	11.1	59.00	6	59.00	58.80	5.1	20,608	0.02%
2022/08/19	8	59.61	2	59.65	60.00	6	20,843	0.03%
2022/08/17	1	60.10	2	60.35	60.50	-1	21,624	0.00%
2022/08/16	2.1	60.05	0.2	60.10	60.00	1.9	21,915	0.01%
2022/08/15	1	60.00	5	60.24	60.10	-4	22,460	-0.02%
2022/08/12	2	59.95	0	0.00	60.00	2	22,599	0.01%
2022/08/11	9	59.44	3	59.97	59.90	6	22,914	0.03%
2022/08/10	1.2	58.03	0	0.00	58.20	1.2	23,040	0.01%
2022/08/09	3.1	58.06	0	0.00	57.90	3.1	23,536	0.01%
2022/08/08	1	58.10	1	58.30	58.10	0	24,189	0.00%
2022/08/03	1	55.90	0	0.00	56.60	1	25,415	0.00%
2022/08/02	1	55.80	0	0.00	56.60	1	25,976	0.00%
2022/08/01	0	0.00	1	56.70	56.60	-1	26,481	0.00%
2022/07/29	1	56.30	1	56.30	56.10	0	27,374	0.00%
2022/07/28	13	55.82	0	0.00	56.30	13	27,378	0.05%
2022/07/27	7.8	55.08	2	55.15	55.30	5.8	27,223	0.02%
2022/07/26	0	0.00	2	59.33	59.20	-2	26,627	-0.01%
2022/07/25	2	58.90	1	58.30	59.20	1	26,269	0.00%
2022/07/22	1	58.50	0	0.00	58.40	1	26,169	0.00%
2022/07/21	1	57.50	0	0.00	58.40	1	26,216	0.00%
2022/07/20	2	58.60	0	0.00	58.10	2	26,099	0.01%
2022/07/19	3	58.67	0	0.00	58.60	3	26,050	0.01%
2022/07/18	3	58.37	0	0.00	59.60	3	25,942	0.01%
2022/07/15	5	57.82	2.3	57.79	57.30	2.7	25,728	0.01%
2022/07/14	5	58.28	0	0.00	58.30	5	25,586	0.02%
2022/07/13	0	0.00	2	58.80	58.70	-2	25,488	-0.01%
2022/07/12	5	56.32	0	0.00	55.80	5	25,377	0.02%
2022/07/11	0	0.00	1	58.40	58.20	-1	25,036	0.00%
2022/07/08	1	58.70	0	0.00	58.90	1	25,076	0.00%
2022/07/07	1	57.80	5.1	59.62	59.20	-4.1	24,927	-0.02%
2022/07/06	11.3	58.61	0	0.00	58.20	11.3	24,827	0.05%
2022/07/05	3	59.73	1	60.20	60.30	2	24,783	0.01%
2022/07/04	1.3	57.62	20.1	57.95	57.90	-18.8	24,607	-0.08%
2022/07/01	44.6	59.31	0.1	59.10	58.30	44.4	24,789	0.18%
2022/06/30	30.7	59.93	0	0.00	59.80	30.7	24,569	0.12%
2022/06/29	10	60.74	0	0.00	60.80	10	24,593	0.04%
2022/06/28	6	61.62	0	0.00	61.60	6	24,565	0.02%
2022/06/27	3	62.40	0	0.00	61.90	3	24,701	0.01%
2022/06/24	0	0.00	6	61.80	61.90	-6	24,659	-0.02%
2022/06/23	3	61.27	2	61.40	61.10	1	24,684	0.00%
2022/06/22	1	62.80	0	0.00	61.70	1	24,595	0.00%
2022/06/21	2	61.00	4	62.45	63.20	-2	24,682	-0.01%
2022/06/20	4	60.70	6	60.47	60.20	-2	24,679	-0.01%
2022/06/17	1	60.90	0	0.00	60.80	1	24,543	0.00%
2022/06/16	1	62.80	1	61.90	61.90	0	24,428	0.00%
2022/06/15	1	61.80	0	0.00	61.80	1	24,586	0.00%
2022/06/14	1	62.20	0	0.00	62.00	1	24,679	0.00%
2022/06/13	3.6	61.70	0	0.00	61.80	3.6	24,582	0.01%
2022/06/08	0.2	63.90	0	0.00	63.80	0.2	24,372	0.00%
2022/06/07	1	63.80	0	0.00	63.40	1	24,563	0.00%
2022/06/06	1	63.40	0	0.00	64.00	1	24,544	0.00%
2022/06/02	0	0.00	1	63.70	63.70	-1	25,130	0.00%
2022/06/01	2.3	63.58	0	0.00	63.60	2.3	25,783	0.01%
2022/05/31	1	63.50	1.3	63.72	64.10	-0.3	25,952	0.00%
2022/05/30	5	62.94	8	62.60	63.20	-3	24,693	-0.01%
2022/05/27	3	60.80	0	0.00	61.30	3	24,505	0.01%
2022/05/26	2	60.15	2	60.30	59.70	0	24,455	0.00%
2022/05/25	10.3	59.64	1	59.30	59.50	9.3	24,745	0.04%
2022/05/24	5	60.44	1	60.50	60.10	4	24,729	0.02%
2022/05/23	7.1	60.53	1	60.50	60.50	6.1	24,463	0.02%
2022/05/20	1	61.90	1	62.10	61.80	0	24,138	0.00%
2022/05/19	5.3	61.88	0	0.00	61.60	5.3	23,987	0.02%
2022/05/18	2.4	63.31	3	62.37	63.70	-0.7	23,626	0.00%
2022/05/17	8	61.84	0	0.00	61.60	8	23,407	0.03%
2022/05/16	9.5	62.08	2	62.95	62.40	7.5	23,070	0.03%
2022/05/13	5	63.32	0	0.00	63.50	5	22,557	0.02%
2022/05/12	16.3	63.95	57	65.01	63.30	-40.7	22,023	-0.18%
2022/05/11	5	66.20	1	66.10	66.20	4	21,432	0.02%
2022/05/10	19.6	66.61	15	67.11	67.10	4.6	21,167	0.02%
2022/05/09	31.4	69.04	1	68.10	67.80	30.4	20,607	0.15%
2022/05/06	32	70.83	0.9	71.17	71.30	31.1	20,087	0.15%
2022/05/05	1.2	74.56	0	0.00	74.50	1.2	19,489	0.01%
2022/05/04	0.2	74.10	0	0.00	74.60	0.2	19,498	0.00%
2022/05/03	2	73.85	0	0.00	73.70	2	19,964	0.01%
2022/04/29	5	74.40	0	0.00	74.40	5	20,183	0.02%
2022/04/28	1	72.80	0	0.00	73.40	1	20,493	0.00%
2022/04/27	6	73.78	0	0.00	73.20	6	20,536	0.03%
2022/04/26	0.4	74.80	0	0.00	75.10	0.4	20,477	0.00%
2022/04/25	3	74.10	1	74.10	74.80	2	20,531	0.01%
2022/04/22	1.4	74.76	2	74.40	75.90	-0.6	20,641	0.00%
2022/04/21	1	74.20	0	0.00	74.60	1	20,967	0.00%
2022/04/19	2.4	73.90	0	0.00	73.50	2.4	22,024	0.01%
2022/04/18	3.2	73.96	2	73.80	73.90	1.2	23,113	0.01%
2022/04/15	2	75.30	0	0.00	75.10	2	23,008	0.01%
2022/04/14	1	75.70	0	0.00	75.60	1	23,233	0.00%
2022/04/13	3.2	76.23	1	76.30	76.40	2.2	23,341	0.01%
2022/04/12	1.2	75.97	3	76.00	75.80	-1.8	23,389	-0.01%
2022/04/11	2	76.60	0.1	76.40	76.50	1.9	23,312	0.01%
2022/04/08	1	75.90	0	0.00	76.30	1	23,313	0.00%
2022/04/07	7	76.56	6	76.93	76.00	1	23,325	0.00%
2022/04/06	0	0.00	1	77.20	77.50	-1	23,191	0.00%
2022/04/01	0	0.00	1	76.90	77.10	-1	23,165	0.00%
2022/03/31	0	0.00	2	76.65	76.50	-2	22,973	-0.01%
2022/03/28	1	74.80	0	0.00	75.10	1	22,732	0.00%
2022/03/25	5	75.10	0	0.00	75.00	5	22,702	0.02%
2022/03/24	1	75.00	1	75.40	75.50	0	22,799	0.00%
2022/03/23	1	76.10	9	75.87	75.90	-8	24,044	-0.03%
2022/03/22	1	73.80	0	0.00	74.30	1	23,782	0.00%
2022/03/21	2.2	74.22	0	0.00	74.30	2.2	23,744	0.01%
2022/03/18	0.4	75.30	0	0.00	74.30	0.4	23,722	0.00%
2022/03/17	5.4	74.59	0	0.00	74.80	5.4	23,610	0.02%
2022/03/16	2	72.75	0	0.00	73.10	2	23,482	0.01%
2022/03/15	1	72.30	0	0.00	72.70	1	23,502	0.00%
2022/03/10	2.4	73.68	0	0.00	73.80	2.4	23,731	0.01%
2022/03/09	3	71.97	2.8	72.04	71.70	0.2	23,650	0.00%
2022/03/08	7.7	70.53	1.1	70.14	70.60	6.6	23,509	0.03%
2022/03/07	35.4	72.07	30.4	71.85	71.70	5	22,942	0.02%
2022/03/04	40.2	74.58	1	74.50	74.40	39.2	22,811	0.17%
2022/03/03	2	75.55	0	0.00	75.60	2	22,695	0.01%
2022/03/02	1	75.40	6	75.43	75.60	-5	23,078	-0.02%
2022/03/01	0.2	75.70	0	0.00	76.20	0.2	22,997	0.00%
2022/02/25	15.2	74.93	5	74.76	75.10	10.2	22,848	0.04%
2022/02/24	9.2	75.59	1.1	76.08	75.90	8.1	22,426	0.04%
2022/02/23	1	76.20	0	0.00	76.50	1	22,153	0.00%
2022/02/22	11.1	76.26	0	0.00	76.50	11.1	22,435	0.05%
2022/02/18	5	77.90	1	77.90	77.80	4	23,102	0.02%
2022/02/17	9	78.34	1	78.60	78.20	8	23,247	0.03%
2022/02/16	1	77.50	4	77.50	77.80	-3	23,189	-0.01%
2022/02/15	7	77.17	3	77.20	76.60	4	23,115	0.02%
2022/02/14	5	76.16	0	0.00	76.10	5	23,054	0.02%
2022/02/11	1	77.00	0	0.00	77.30	1	23,073	0.00%
2022/02/10	1	76.80	7	76.94	77.40	-6	23,110	-0.03%
2022/02/09	2	76.45	1	76.90	77.10	1	23,163	0.00%
2022/02/08	9	76.83	1	76.80	76.80	8	23,129	0.03%
2022/02/07	2	76.80	2	76.00	77.10	0	23,051	0.00%
2022/01/26	4	75.65	4	75.63	75.60	0	22,821	0.00%
2022/01/25	13.2	75.34	12.1	75.14	75.50	1.2	23,018	0.00%
2022/01/24	5	76.08	3	75.80	76.50	2	22,773	0.01%
2022/01/21	18	76.97	0	0.00	76.70	18	23,084	0.08%
2022/01/20	5	77.70	2.2	78.58	78.30	2.8	22,715	0.01%
2022/01/19	3	79.17	0	0.00	78.80	3	22,644	0.01%
2022/01/18	2.1	79.60	10	79.20	79.40	-7.9	22,617	-0.03%
2022/01/17	8	78.99	17	78.90	78.90	-9	22,492	-0.04%
2022/01/14	1	81.80	7	80.41	80.40	-6	22,259	-0.03%
2022/01/13	6	81.22	10	80.71	81.60	-4	21,985	-0.02%
2022/01/12	3	79.63	1.2	79.37	80.00	1.8	21,365	0.01%
2022/01/11	23.1	78.71	13.4	78.69	79.90	9.7	20,931	0.05%
2022/01/10	0.1	76.10	0	0.00	76.40	0.1	19,839	0.00%
2022/01/07	0	0.00	2	76.00	75.70	-2	19,874	-0.01%
2022/01/06	0	0.00	2	75.50	75.90	-2	19,670	-0.01%
2022/01/05	2	75.20	3	75.40	75.70	-1	19,602	-0.01%
2022/01/04	3	75.27	0.6	75.40	75.30	2.4	19,658	0.01%
2022/01/03	1	75.30	0	0.00	75.30	1	19,625	0.01%
2021/12/29	0	0.00	8	76.46	76.60	-8	19,899	-0.04%
2021/12/28	0	0.00	1.5	75.77	75.90	-1.5	19,971	-0.01%
2021/12/27	0.1	75.30	13	75.40	75.20	-12.9	20,035	-0.06%
2021/12/24	0	0.00	10	74.80	75.20	-10	20,450	-0.05%
2021/12/22	1	74.60	0	0.00	74.40	1	20,660	0.00%
2021/12/21	0	0.00	14	74.31	74.80	-14	20,663	-0.07%
2021/12/20	2	74.10	2	74.10	74.10	0	20,665	0.00%
2021/12/17	1.5	75.07	0	0.00	74.30	1.5	20,632	0.01%
2021/12/16	2	74.60	0	0.00	74.90	2	19,329	0.01%
2021/12/13	0.6	76.45	2	76.70	75.70	-1.4	20,323	-0.01%
2021/12/10	2	76.20	22	75.90	75.90	-20	20,383	-0.10%
2021/12/09	0	0.00	70	75.84	76.00	-70	20,596	-0.34%
2021/12/08	4.3	75.30	13	75.75	76.00	-8.7	21,110	-0.04%
2021/12/07	10	74.00	5	74.80	75.30	5	20,922	0.02%
2021/12/06	3	73.97	5	74.20	74.10	-2	20,895	-0.01%
2021/12/03	8	74.16	1	74.20	73.90	7	21,114	0.03%
2021/12/02	5	73.70	1	73.70	73.70	4	21,136	0.02%
2021/12/01	0.6	74.10	5	74.20	74.10	-4.4	21,743	-0.02%
2021/11/30	27.6	73.56	0	0.00	73.10	27.6	22,098	0.13%
2021/11/29	21.1	73.39	1	73.40	73.50	20.1	21,815	0.09%
2021/11/26	15	74.78	15	74.73	74.20	0	21,766	0.00%
2021/11/25	17	74.22	1	74.40	74.30	16	21,798	0.07%
2021/11/24	6.3	74.55	18	75.16	74.40	-11.7	22,013	-0.05%
2021/11/23	6	74.60	0	0.00	74.30	6	22,200	0.03%
2021/11/22	42	74.43	8	74.38	74.40	34	22,115	0.15%
2021/11/19	23	76.22	1	74.90	74.80	22	22,104	0.10%
2021/11/18	3	76.37	3	76.13	76.40	0	22,093	0.00%
2021/11/17	51	75.03	9	75.21	76.10	42	22,097	0.19%
2021/11/16	3.4	73.92	1	73.60	74.00	2.4	21,727	0.01%
2021/11/15	3.1	73.97	9	74.06	74.00	-5.9	21,793	-0.03%
2021/11/12	0.3	73.33	35	73.30	73.30	-34.7	21,758	-0.16%
2021/11/11	4.1	73.20	0	0.00	73.00	4.1	21,928	0.02%
2021/11/10	35	72.80	0	0.00	73.00	35	22,005	0.16%
2021/11/09	3	73.17	0	0.00	73.10	3	21,976	0.01%
2021/11/08	1	72.50	5	73.32	73.60	-4	22,005	-0.02%
2021/11/05	0	0.00	53	72.10	72.50	-53	22,472	-0.24%
2021/11/04	14	72.60	0	0.00	72.50	14	22,426	0.06%
2021/11/03	107.3	72.60	2	72.75	72.70	105.3	22,518	0.47%	大買/鉅額交易
2021/11/02	7.3	73.03	51	72.50	72.60	-43.7	22,465	-0.19%
2021/11/01	111	73.10	5	73.20	73.10	106	22,134	0.48%	大買/鉅額交易
2021/10/29	5	73.54	5	73.56	73.60	0	21,917	0.00%
2021/10/28	6	74.62	0	0.00	74.50	6	21,354	0.03%
2021/10/27	2	74.40	0	0.00	75.00	2	21,533	0.01%
2021/10/26	1	75.10	2	75.40	75.50	-1	21,825	0.00%
2021/10/22	70	74.20	0	0.00	74.10	70	22,412	0.31%
2021/10/21	1	74.90	0	0.00	74.80	1	22,994	0.00%
2021/10/20	1	74.20	0	0.00	74.30	1	23,928	0.00%
2021/10/19	181	74.99	0	0.00	74.80	181	24,513	0.74%	大買/鉅額交易
2021/10/18	3	75.10	0	0.00	75.10	3	25,018	0.01%
2021/10/15	3	75.33	2	75.40	75.10	1	25,417	0.00%
2021/10/14	1	74.70	0	0.00	74.40	1	25,773	0.00%
2021/10/13	2	74.65	0	0.00	74.50	2	26,599	0.01%
2021/10/12	11	74.10	4	74.10	74.80	7	27,409	0.03%
2021/10/08	1	75.30	0	0.00	75.30	1	27,716	0.00%
2021/10/07	2	75.80	6	75.72	75.50	-4	28,192	-0.01%
2021/10/06	6	74.38	0	0.00	74.70	6	28,474	0.02%
2021/10/05	12	73.53	0	0.00	73.80	12	29,237	0.04%
2021/10/04	7	74.87	2	74.60	74.40	5	29,236	0.02%
2021/10/01	14.1	75.25	15	75.43	75.40	-0.9	29,267	0.00%
2021/09/29	17	76.69	1	76.90	76.70	16	28,935	0.06%
2021/09/27	2	78.10	2	77.60	77.70	0	28,897	0.00%
2021/09/24	0	0.00	3	77.50	77.50	-3	28,910	-0.01%
2021/09/23	11	77.72	1	77.80	77.40	10	29,021	0.03%
2021/09/22	21.7	76.82	0	0.00	77.10	21.7	29,044	0.07%
2021/09/17	5.6	79.12	0	0.00	78.80	5.6	28,590	0.02%
2021/09/16	9	81.03	0	0.00	80.70	9	28,189	0.03%
2021/09/15	0	0.00	3	80.90	81.40	-3	28,051	-0.01%
2021/09/14	4	81.80	7	81.64	80.80	-3	27,943	-0.01%
2021/09/13	23	80.75	9	81.17	81.40	14	27,843	0.05%
2021/09/10	1	77.80	1	77.60	77.60	0	27,755	0.00%
2021/09/09	6	76.75	0	0.00	77.40	6	28,035	0.02%
2021/09/08	1	77.00	4	77.45	77.40	-3	27,917	-0.01%
2021/09/07	43	77.58	40	78.10	78.10	3	27,716	0.01%
2021/09/06	20.1	77.86	31	78.06	77.20	-10.9	27,656	-0.04%
2021/09/03	1	84.40	10.5	84.22	84.80	-9.5	27,059	-0.04%
2021/09/02	2	83.50	2	82.86	82.70	0	26,702	0.00%
2021/09/01	1	84.90	1	85.30	84.20	0	26,371	0.00%
2021/08/31	1	85.00	32	83.86	85.00	-31	26,181	-0.12%
2021/08/30	10	83.80	0	0.00	84.80	10	25,889	0.04%
2021/08/27	1	81.80	3	82.73	83.50	-2	25,694	-0.01%
2021/08/26	10	80.40	1	81.00	81.30	9	25,664	0.04%
2021/08/25	20.1	80.25	10	80.80	80.80	10.1	25,798	0.04%
2021/08/24	24	79.35	0	0.00	80.40	24	25,725	0.09%
2021/08/23	10	78.45	0	0.00	79.00	10	25,584	0.04%
2021/08/20	4	76.88	0	0.00	76.50	4	25,472	0.02%
2021/08/19	0.1	77.10	0	0.00	77.00	0.1	26,040	0.00%
2021/08/18	0	0.00	35	78.00	78.00	-35	25,902	-0.14%
2021/08/16	10	76.81	10	76.50	76.50	0	25,957	0.00%
2021/08/13	1	78.10	0	0.00	78.10	1	26,571	0.00%
2021/08/11	2	79.50	6	78.45	79.20	-4	27,129	-0.01%
2021/08/10	3	76.50	0	0.00	76.00	3	27,455	0.01%
2021/08/09	1	75.20	3	76.10	76.10	-2	28,302	-0.01%
2021/08/06	3	75.80	0	0.00	76.00	3	28,733	0.01%
2021/08/04	1	75.90	0	0.00	76.30	1	31,868	0.00%
2021/08/03	2	76.05	0	0.00	76.40	2	33,264	0.01%
2021/08/02	6	75.37	0.5	75.20	76.50	5.5	34,382	0.02%
2021/07/30	2	75.40	0	0.00	75.00	2	34,549	0.01%
2021/07/29	2	76.00	32	75.77	75.80	-30	34,671	-0.09%
2021/07/28	31	74.78	32	75.34	75.60	-1	35,189	0.00%
2021/07/27	64	76.77	50	76.40	76.40	14	35,754	0.04%
2021/07/26	103	79.29	31	78.53	78.50	72	36,651	0.20%	大買/
2021/07/23	75	84.67	8	84.06	85.00	67	35,783	0.19%
2021/07/22	29	83.96	26	83.80	84.10	3	35,413	0.01%
2021/07/21	34	81.56	40	81.75	81.80	-6	35,067	-0.02%
2021/07/20	11	81.30	3	82.00	81.50	8	35,157	0.02%
2021/07/19	29	83.11	3	82.93	83.00	26	34,832	0.07%
2021/07/16	48.5	81.93	13	81.55	82.90	35.5	34,503	0.10%
2021/07/15	13	79.46	30	79.70	79.50	-17	33,951	-0.05%
2021/07/14	12.2	77.47	4	77.10	78.10	8.2	33,901	0.02%
2021/07/13	2	76.85	4	76.75	76.20	-2	33,916	-0.01%
2021/07/12	36	76.28	7	78.11	76.10	29	33,786	0.09%
2021/07/09	4	74.15	1	74.10	74.20	3	33,694	0.01%
2021/07/08	2	74.40	12	74.23	74.80	-10	33,692	-0.03%
2021/07/07	5	73.50	6	73.67	74.00	-1	33,896	0.00%
2021/07/06	1	73.90	0	0.00	73.70	1	34,220	0.00%
2021/06/30	10	73.70	0	0.00	73.90	10	34,764	0.03%
2021/06/29	0	0.00	1	72.60	72.60	-1	35,045	0.00%
2021/06/28	0	0.00	2	73.35	73.20	-2	35,424	-0.01%
2021/06/25	3	72.93	11	72.97	72.90	-8	35,800	-0.02%
2021/06/23	0	0.00	6	71.43	71.80	-6	36,140	-0.02%
2021/06/22	1	70.30	0	0.00	70.70	1	36,335	0.00%
2021/06/21	11	69.94	3	69.90	70.00	8	36,352	0.02%
2021/06/18	4	71.60	1	71.80	71.30	3	36,089	0.01%
2021/06/17	1	72.10	0	0.00	72.30	1	35,879	0.00%
2021/06/16	2	72.65	0	0.00	72.60	2	36,428	0.01%
2021/06/15	0	0.00	1.2	73.57	73.00	-1.2	36,476	0.00%
2021/06/10	0	0.00	7	73.41	73.80	-7	36,729	-0.02%
2021/06/09	3	73.10	10	73.00	72.90	-7	37,125	-0.02%
2021/06/08	30	73.80	1	73.80	73.70	29	37,549	0.08%
2021/06/07	0	0.00	1	72.90	73.20	-1	38,854	0.00%
2021/06/04	4	72.73	2	72.90	72.90	2	39,203	0.01%
2021/06/03	10	73.53	18	73.85	73.60	-8	39,914	-0.02%
2021/06/02	1	73.60	3	73.60	74.50	-2	40,087	0.00%
2021/06/01	0	0.00	1	72.70	73.00	-1	39,920	0.00%
2021/05/31	4	72.33	8	72.20	72.30	-4	40,115	-0.01%
2021/05/28	3	71.20	4	72.00	72.00	-1	40,194	0.00%
2021/05/27	8	70.48	8	71.35	71.60	0	40,267	0.00%
2021/05/26	12	71.50	10	71.60	71.60	2	40,456	0.00%
2021/05/25	1	72.00	1	71.90	71.90	0	41,177	0.00%
2021/05/24	10	71.27	6	71.93	72.00	4	41,309	0.01%
2021/05/21	42	72.54	48	71.97	72.00	-6	41,400	-0.01%
2021/05/20	17.2	69.92	20	70.20	70.20	-2.8	40,820	-0.01%
2021/05/19	39	70.96	128	71.16	70.60	-89	40,702	-0.22%	大賣/
2021/05/18	19	70.88	8	71.10	71.40	11	40,660	0.03%
2021/05/17	71.5	66.36	64	65.69	65.60	7.5	40,601	0.02%
2021/05/14	4	69.55	0	0.00	69.60	4	39,774	0.01%
2021/05/13	6	68.63	11	68.95	68.60	-5	39,246	-0.01%
2021/05/12	90	72.46	33	70.56	70.00	57	38,421	0.15%
2021/05/11	17	76.38	11	75.66	74.80	6	36,694	0.02%
2021/05/10	1	74.50	4	75.50	76.60	-3	35,260	-0.01%
2021/05/07	11	70.52	1.4	70.23	70.80	9.6	34,384	0.03%
2021/05/06	7	69.90	2	69.20	69.60	5	34,193	0.01%
2021/05/05	1	69.50	0	0.00	69.50	1	33,736	0.00%
2021/05/04	14.1	68.14	2	69.10	67.40	12.1	33,156	0.04%
2021/05/03	26	69.99	47	69.96	68.80	-21	32,463	-0.06%
2021/04/29	6.2	64.30	0	0.00	64.20	6.2	31,048	0.02%
2021/04/28	1	66.00	1	64.80	65.10	0	30,854	0.00%
2021/04/27	8	63.84	0	0.00	64.90	8	30,724	0.03%
2021/04/26	5	63.70	25	64.04	64.10	-20	30,536	-0.07%
2021/04/23	5	61.60	0	0.00	61.30	5	30,234	0.02%
2021/04/22	0	0.00	10	61.30	61.10	-10	30,326	-0.03%
2021/04/20	20	62.00	2	61.50	61.80	18	30,043	0.06%
2021/04/16	0	0.00	2	59.70	60.00	-2	30,110	-0.01%
2021/04/15	10	58.80	4	58.48	60.00	6	30,284	0.02%
2021/04/14	2	57.15	0	0.00	57.10	2	29,598	0.01%
2021/04/13	1	57.90	1	58.10	57.80	0	29,559	0.00%
2021/04/12	0	0.00	11	57.83	58.00	-11	29,197	-0.04%
2021/04/09	0	0.00	5	56.42	56.40	-5	28,971	-0.02%
2021/04/08	0	0.00	10	57.00	56.90	-10	28,985	-0.03%
2021/04/07	2	57.10	0	0.00	57.50	2	29,180	0.01%
2021/04/06	2	57.60	2	57.70	57.30	0	28,913	0.00%
2021/04/01	6	57.55	6	57.65	57.80	0	28,624	0.00%
2021/03/31	0	0.00	4	57.23	56.80	-4	28,086	-0.01%
2021/03/30	0	0.00	2	56.20	56.80	-2	27,757	-0.01%
2021/03/29	2	55.80	10	55.70	55.90	-8	27,361	-0.03%
2021/03/26	0	0.00	2	55.45	55.50	-2	27,328	-0.01%
2021/03/25	13	55.13	0	0.00	55.30	13	27,357	0.05%
2021/03/24	8	54.48	0	0.00	54.40	8	27,212	0.03%
2021/03/19	2	54.25	0	0.00	53.70	2	27,234	0.01%
2021/03/18	2	54.50	2	55.20	54.40	0	26,995	0.00%
2021/03/17	5	54.78	2	54.50	54.50	3	27,457	0.01%
2021/03/16	1	55.40	2	55.20	55.40	-1	27,420	0.00%
2021/03/15	5	56.10	5	56.00	55.50	0	27,388	0.00%
2021/03/12	4	55.15	1	55.30	54.90	3	27,099	0.01%
2021/03/11	6	55.60	3	56.20	55.40	3	26,922	0.01%
2021/03/10	0	0.00	4	53.70	54.00	-4	25,773	-0.02%
2021/03/09	0	0.00	1	53.70	53.70	-1	25,454	0.00%
2021/03/08	0	0.00	3	52.47	52.10	-3	24,877	-0.01%
2021/03/05	2	50.20	0	0.00	50.80	2	24,534	0.01%
2021/03/04	0	0.00	1	51.00	50.60	-1	25,238	0.00%
2021/03/03	1	50.60	2	51.00	51.00	-1	25,089	0.00%
2021/03/02	2	50.55	3	50.90	50.10	-1	24,982	0.00%
2021/02/26	9	50.21	1	51.40	49.90	8	24,694	0.03%
2021/02/25	0	0.00	1.1	51.15	51.70	-1.1	23,847	0.00%
2021/02/24	0	0.00	4	49.93	50.00	-4	23,128	-0.02%
2021/02/23	3	49.72	0	0.00	49.75	3	22,937	0.01%
2021/02/19	0	0.00	1	49.20	49.10	-1	22,644	0.00%
2021/02/18	0	0.00	20	49.80	49.20	-20	22,724	-0.09%
2021/02/17	0	0.00	45	48.90	48.90	-45	22,516	-0.20%
2021/02/04	0	0.00	50	47.00	47.10	-50	22,053	-0.23%
2021/02/03	0	0.00	1	47.45	47.60	-1	22,835	0.00%
2021/02/02	8	45.90	13	47.25	47.25	-5	22,979	-0.02%
2021/02/01	1	45.70	0	0.00	45.95	1	22,665	0.00%
2021/01/29	0	0.00	1	46.00	45.55	-1	22,644	0.00%
2021/01/28	3	46.07	0	0.00	46.20	3	22,410	0.01%
2021/01/26	4	46.75	1	46.60	46.50	3	22,119	0.01%
2021/01/25	101	47.50	0	0.00	47.40	101	21,928	0.46%	大買/鉅額交易
2021/01/22	2	46.35	1	46.50	46.25	1	21,726	0.00%
2021/01/20	3	46.37	0	0.00	46.20	3	21,583	0.01%
2021/01/18	4	46.81	0	0.00	46.95	4	21,305	0.02%
2021/01/15	3	47.85	0	0.00	47.60	3	21,046	0.01%
2021/01/14	3	48.18	0	0.00	48.45	3	20,910	0.01%
2021/01/13	0.1	48.15	4	48.20	48.30	-3.9	20,703	-0.02%
2021/01/12	1	48.00	3	47.93	47.75	-2	20,349	-0.01%
2021/01/11	3	47.80	2	47.30	47.40	1	19,832	0.01%
2021/01/08	1	47.00	14	47.14	47.45	-13	19,420	-0.07%
2021/01/07	2	46.25	7	46.07	46.20	-5	18,928	-0.03%
2021/01/06	1	46.00	5	45.60	45.60	-4	18,827	-0.02%
2021/01/05	0	0.00	2	46.00	46.35	-2	18,643	-0.01%
2021/01/04	0	0.00	5	46.31	46.25	-5	18,599	-0.03%
2020/12/31	4	47.00	1	46.70	46.75	3	18,506	0.02%
2020/12/30	1	46.90	0	0.00	46.90	1	18,315	0.01%
2020/12/29	0	0.00	3	45.55	45.50	-3	17,978	-0.02%
2020/12/25	1	45.55	0	0.00	45.50	1	18,122	0.01%
2020/12/24	1	45.50	0	0.00	45.55	1	18,141	0.01%
2020/12/21	3	45.55	0	0.00	45.50	3	18,211	0.02%
2020/12/18	1	46.05	0	0.00	46.00	1	18,064	0.01%
2020/12/17	6	46.23	0	0.00	46.20	6	17,979	0.03%
2020/12/16	0	0.00	22	46.25	46.35	-22	18,050	-0.12%
2020/12/15	4	45.51	6	46.10	45.85	-2	18,040	-0.01%
2020/12/14	15	47.35	4	47.10	47.30	11	17,640	0.06%
2020/12/11	6	47.09	3	47.12	47.20	3	17,326	0.02%
2020/12/10	6	45.20	6	45.80	45.65	0	16,697	0.00%
2020/12/09	0	0.00	2	45.05	45.10	-2	16,532	-0.01%
2020/12/07	0	0.00	4	45.34	45.60	-4	16,494	-0.02%
2020/12/04	3	44.75	2	44.65	45.15	1	16,320	0.01%
2020/12/03	0	0.00	1	44.70	44.45	-1	16,105	-0.01%
2020/11/30	1	45.45	0	0.00	44.30	1	15,570	0.01%
2020/11/26	0	0.00	1	45.60	45.60	-1	14,746	-0.01%
2020/11/23	0	0.00	2	45.30	45.50	-2	14,581	-0.01%
2020/11/20	2	44.50	0	0.00	44.90	2	14,590	0.01%
2020/11/19	1	45.30	1	45.50	45.25	0	14,975	0.00%
2020/11/17	10	45.50	3	45.43	45.55	7	14,877	0.05%
2020/11/12	2	44.83	2	45.13	45.20	0	14,647	0.00%
2020/11/11	1	44.95	24	44.96	45.55	-23	14,376	-0.16%
2020/11/10	0	0.00	2	43.25	43.60	-2	13,554	-0.01%
2020/11/09	1	42.50	6	42.38	42.70	-5	13,328	-0.04%
2020/11/05	0	41.70	0	0.00	41.65	0	13,504	0.00%
2020/11/02	3	40.80	0	0.00	41.45	3	13,664	0.02%
2020/10/30	1	40.70	1	40.65	40.70	0	13,672	0.00%
2020/10/29	11	40.79	0	0.00	40.75	11	13,549	0.08%
2020/10/27	3	41.32	0	0.00	41.30	3	13,626	0.02%
2020/10/12	5	41.30	0	0.00	41.45	5	13,601	0.04%
2020/09/30	7	41.75	0	0.00	41.90	7	13,544	0.05%
2020/09/29	0	0.00	1	41.60	41.65	-1	13,566	-0.01%
2020/09/28	0	0.00	1	41.20	41.30	-1	13,654	-0.01%
2020/09/25	3	40.92	0	0.00	40.80	3	13,727	0.02%
2020/09/24	3	40.88	0	0.00	40.60	3	13,700	0.02%
2020/09/23	2	41.40	0	0.00	41.75	2	13,275	0.02%
2020/09/22	5	42.02	0	0.00	41.90	5	13,140	0.04%
2020/09/21	0	0.00	2	42.80	42.40	-2	13,295	-0.02%
2020/09/16	0	0.00	1	43.75	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	1	43.60	43.75	-1	13,018	-0.01%
2020/09/14	5	43.45	0	0.00	43.65	5	13,087	0.04%
2020/09/11	0	0.00	1	43.45	43.45	-1	13,010	-0.01%
2020/09/10	0	0.00	2	43.00	43.05	-2	12,965	-0.02%
2020/09/09	1	41.80	0	0.00	42.25	1	12,854	0.01%
2020/09/03	0	0.00	2	42.70	42.75	-2	13,311	-0.02%
2020/09/02	2	42.25	0	0.00	42.20	2	13,346	0.01%
2020/09/01	0.1	42.80	1	42.90	42.80	-1	13,346	-0.01%
2020/08/28	0	0.00	2	43.48	43.30	-2	13,213	-0.02%
2020/08/26	0	0.00	20	43.40	43.40	-20	13,235	-0.15%
2020/08/25	0	0.00	3	42.78	43.40	-3	13,156	-0.02%
2020/08/20	3	41.63	3	42.47	41.40	0	12,766	0.00%
2020/08/19	0	0.00	2	43.10	42.75	-2	12,709	-0.02%
2020/08/18	1	42.50	0	0.00	42.55	1	12,493	0.01%
2020/08/12	1	41.85	1	41.75	41.85	0	12,773	0.00%
2020/08/11	3	42.08	0	0.00	41.75	3	12,660	0.02%
2020/08/05	1	41.40	0	0.00	41.40	1	12,568	0.01%
2020/08/04	2	41.38	0	0.00	41.30	2	12,604	0.02%
2020/08/03	10	41.30	0	0.00	41.25	10	12,627	0.08%
2020/07/31	1	41.90	0	0.00	41.75	1	12,603	0.01%
2020/07/28	1	41.65	2	41.70	41.70	-1	12,617	-0.01%
2020/07/24	1	42.00	0	0.00	42.00	1	12,880	0.01%
2020/07/23	10	42.80	0	0.00	42.70	10	12,799	0.08%
2020/07/15	0	0.00	1	42.95	42.80	-1	13,046	-0.01%
2020/07/13	0	0.00	2	42.98	43.00	-2	13,365	-0.01%
2020/07/10	10	42.54	0	0.00	42.40	10	13,490	0.07%
2020/07/09	1	42.95	0	0.00	42.80	1	13,702	0.01%
2020/07/08	1	43.10	0	0.00	43.10	1	13,617	0.01%
2020/07/07	0	0.00	5	43.30	43.30	-5	13,722	-0.04%
2020/07/06	0	0.00	4	43.30	43.30	-4	13,742	-0.03%
2020/07/03	1	42.65	0	0.00	42.80	1	13,867	0.01%
2020/07/02	6	42.24	0	0.00	42.10	6	14,007	0.04%
2020/06/30	1	43.90	0	0.00	43.90	1	14,307	0.01%
2020/06/29	5	43.70	0	0.00	43.80	5	14,241	0.04%
2020/06/18	11	43.79	0	0.00	43.85	11	14,934	0.07%
2020/06/17	0	0.00	6	44.30	44.30	-6	15,019	-0.04%
2020/06/15	0	0.00	1	43.40	43.10	-1	16,095	-0.01%
2020/06/12	3	42.97	0	0.00	43.25	3	16,407	0.02%
2020/06/11	2	43.75	2	44.83	43.60	0	16,848	0.00%
2020/06/10	0	0.00	3	44.35	44.60	-3	17,044	-0.02%
2020/06/09	0	0.00	4	44.05	44.00	-4	17,833	-0.02%
2020/06/08	0	0.00	2	43.95	43.85	-2	18,181	-0.01%
2020/06/04	2	43.53	2	43.55	43.55	0	18,566	0.00%
2020/06/03	0	0.00	1	43.50	43.55	-1	18,973	-0.01%
2020/06/02	0	0.00	1	42.90	42.95	-1	18,957	-0.01%
2020/05/29	3	41.73	0	0.00	42.40	3	18,961	0.02%
2020/05/28	1	41.90	0	0.00	42.05	1	18,742	0.01%
2020/05/27	0	0.00	0.1	42.60	42.65	-0.1	18,852	0.00%
2020/05/26	1	42.60	3	42.38	42.45	-2	18,940	-0.01%
2020/05/25	1	41.45	0	0.00	41.70	1	18,867	0.01%
2020/05/22	3	42.03	2	41.60	41.70	1	18,881	0.01%
2020/05/21	0	0.00	1	42.70	42.70	-1	18,910	-0.01%
2020/05/20	1	42.30	5	42.20	42.25	-4	18,801	-0.02%
2020/05/19	1	42.05	3	42.07	42.00	-2	18,690	-0.01%
2020/05/18	6	41.18	1	41.05	41.20	5	18,448	0.03%
2020/05/15	0	0.00	4	41.19	41.15	-4	18,430	-0.02%
2020/05/14	1	40.75	1	40.60	40.55	0	18,263	0.00%
2020/05/13	2	40.85	0	0.00	40.95	2	18,156	0.01%
2020/05/12	1	40.80	0	0.00	41.20	1	18,167	0.01%
2020/05/11	3	41.47	0	0.00	41.20	3	18,225	0.02%
2020/05/08	0	0.00	6	40.75	40.65	-6	18,241	-0.03%
2020/05/06	1	40.35	0	0.00	40.55	1	18,315	0.01%
2020/05/05	7	40.84	0	0.00	40.65	7	18,380	0.04%
2020/05/04	2	40.58	0	0.00	40.75	2	18,411	0.01%
2020/04/30	0	0.00	1	41.90	42.30	-1	18,225	-0.01%
2020/04/29	0	0.00	2	40.88	41.05	-2	18,188	-0.01%
2020/04/28	2	40.15	0	0.00	40.30	2	18,182	0.01%
2020/04/27	1	39.95	1	40.10	40.10	0	18,723	0.00%
2020/04/22	0	0.00	2	38.55	39.45	-2	18,721	-0.01%
2020/04/21	4	39.26	1	39.05	39.00	3	18,670	0.02%
2020/04/20	2	40.28	0	0.00	40.10	2	18,566	0.01%
2020/04/17	1	41.10	2	41.03	40.60	-1	18,610	-0.01%
2020/04/16	2	40.30	0	0.00	40.20	2	18,482	0.01%
2020/04/15	2	41.05	2	40.83	41.05	0	18,295	0.00%
2020/04/14	0	0.00	3	40.27	40.65	-3	18,190	-0.02%
2020/04/13	0	0.00	10	39.75	39.50	-10	18,003	-0.06%
2020/04/10	1	39.25	2	39.18	39.20	-1	17,881	-0.01%
2020/04/09	1	38.25	0	0.00	38.20	1	17,767	0.01%
2020/04/08	2	37.90	0	0.00	37.95	2	17,642	0.01%
2020/04/07	3	37.42	0	0.00	37.25	3	17,403	0.02%
2020/04/06	1	37.25	0	0.00	37.30	1	17,181	0.01%
2020/04/01	0	0.00	2	37.45	37.40	-2	16,908	-0.01%
2020/03/25	5	37.10	0	0.00	37.10	5	16,112	0.03%
2020/03/24	0	0.00	1	37.00	36.25	-1	15,922	-0.01%
2020/03/23	2	36.05	0	0.00	36.00	2	15,817	0.01%
2020/03/20	1.1	35.37	2	36.50	37.50	-0.9	15,842	-0.01%
2020/03/19	2	35.10	2	35.28	34.85	0	15,428	0.00%
2020/03/18	16	36.96	0	0.00	36.85	16	15,332	0.10%
2020/03/17	1	37.10	0	0.00	37.35	1	15,127	0.01%
2020/03/16	3	39.08	0	0.00	38.05	3	14,810	0.02%
2020/03/13	3	38.30	2	37.65	39.65	1	14,425	0.01%
2020/03/12	3	40.75	0	0.00	40.50	3	13,472	0.02%
2020/03/11	2	42.38	0	0.00	42.15	2	13,056	0.02%
2020/03/10	1	42.65	25	42.02	42.35	-24	13,022	-0.18%
2020/03/09	8	42.51	0	0.00	42.35	8	12,848	0.06%
2020/03/06	1	44.60	0	0.00	44.20	1	12,372	0.01%
2020/03/05	0	0.00	1	45.00	45.15	-1	12,347	-0.01%
2020/03/02	3	43.92	0	0.00	43.95	3	12,678	0.02%
2020/02/27	1	44.40	0	0.00	44.45	1	13,147	0.01%
2020/02/26	3	44.40	0	0.00	44.70	3	13,411	0.02%
2020/02/25	1	44.55	0	0.00	44.95	1	13,301	0.01%
2020/02/24	2	44.98	0	0.00	45.00	2	13,338	0.01%
2020/02/13	0	0.00	2	46.30	46.05	-2	13,428	-0.01%
2020/02/12	0	0.00	1	46.35	46.35	-1	13,455	-0.01%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/06	0	0.00	3	45.90	46.00	-3	14,017	-0.02%
2020/02/05	0	0.00	2	45.08	45.40	-2	13,961	-0.01%
2020/02/04	0	0.00	1	44.90	45.05	-1	13,912	-0.01%
2020/02/03	6	43.83	0	0.00	44.15	6	13,979	0.04%
2020/01/31	1	45.10	0	0.00	45.05	1	13,806	0.01%
2020/01/30	2	44.95	0	0.00	45.00	2	13,719	0.01%
2020/01/15	1	46.75	0	0.00	46.80	1	12,907	0.01%
2020/01/14	0	0.00	1	47.05	47.00	-1	12,838	-0.01%
2020/01/13	1	46.85	0	0.00	46.80	1	12,734	0.01%
2020/01/06	1	46.40	0	0.00	46.40	1	12,563	0.01%
2019/12/26	1	46.50	0	0.00	46.50	1	12,435	0.01%
2019/12/23	2	46.45	1	46.55	46.65	1	12,613	0.01%
2019/12/19	1	46.75	0	0.00	46.75	1	12,514	0.01%
2019/12/18	0	0.00	5	46.65	46.75	-5	12,459	-0.04%
2019/12/17	0	0.00	3	46.35	46.50	-3	12,454	-0.02%
2019/12/16	3	47.00	1	47.05	46.60	2	12,268	0.02%
2019/12/13	2	46.85	0	0.00	47.15	2	12,136	0.02%
2019/12/12	2	46.00	0	0.00	46.05	2	11,685	0.02%
2019/12/11	0	0.00	23	46.00	45.95	-23	11,598	-0.20%
2019/12/10	6	45.50	1	45.50	45.55	5	11,447	0.04%
2019/12/09	10	45.35	0	0.00	45.45	10	11,404	0.09%
2019/12/06	5	45.20	0	0.00	45.45	5	11,572	0.04%
2019/12/04	2	44.70	5	44.70	44.80	-3	11,452	-0.03%
2019/11/29	3	44.98	0	0.00	44.80	3	11,431	0.03%
2019/11/27	0	0.00	10	45.95	45.85	-10	11,107	-0.09%
2019/11/26	0	0.00	1	46.30	46.00	-1	10,945	-0.01%
2019/11/25	1	46.10	2	45.70	46.10	-1	10,286	-0.01%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/20	4	45.20	0	0.00	45.45	4	9,948	0.04%
2019/11/19	0	0.00	1	45.50	45.55	-1	9,880	-0.01%
2019/11/15	3	45.17	0	0.00	45.30	3	9,898	0.03%
2019/11/14	11	45.16	0	0.00	45.10	11	9,986	0.11%
2019/11/13	1	45.20	0	0.00	45.30	1	10,209	0.01%
2019/11/12	0	0.00	1	45.90	45.55	-1	10,259	-0.01%
2019/11/11	2	45.18	0	0.00	45.20	2	10,222	0.02%
2019/11/07	6	45.68	10	46.20	45.50	-4	10,148	-0.04%
2019/11/01	1	44.50	0	0.00	44.55	1	9,445	0.01%
2019/10/30	1	45.20	0	0.00	45.45	1	9,452	0.01%
2019/10/29	1	45.30	0	0.00	45.45	1	9,564	0.01%
2019/10/08	2	44.38	0	0.00	44.30	2	9,457	0.02%
2019/09/20	0	0.00	0.3	45.10	45.15	-0.3	10,806	0.00%
2019/09/18	0	0.00	2	45.53	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	1	45.15	45.55	-1	10,693	-0.01%
2019/09/10	0	0.00	1	44.95	44.90	-1	10,813	-0.01%
2019/09/09	2	44.25	11	44.44	44.55	-9	10,670	-0.08%
2019/09/05	1	43.75	8	43.80	43.95	-7	10,660	-0.07%
2019/09/03	0	0.00	12	43.41	43.25	-12	10,585	-0.11%
2019/08/29	2	43.15	0	0.00	43.15	2	10,797	0.02%
2019/08/28	0	0.00	2	43.48	43.70	-2	10,818	-0.02%
2019/08/27	0	0.00	2	43.50	43.50	-2	10,851	-0.02%
2019/08/26	0.3	43.00	0	0.00	43.00	0.3	10,789	0.00%
2019/08/23	0	0.00	5	43.25	43.10	-5	10,801	-0.05%
2019/08/19	1	43.15	5	43.55	43.35	-4	11,128	-0.04%
2019/08/16	2	41.90	1	42.90	43.15	1	11,048	0.01%
2019/08/14	1	42.30	0	0.00	42.05	1	11,055	0.01%
2019/08/13	10	42.45	1	42.45	42.30	9	11,116	0.08%
2019/08/12	8	41.93	1	41.95	41.90	7	11,259	0.06%
2019/08/08	1	41.75	0	0.00	41.90	1	11,569	0.01%
2019/08/07	1	41.80	0	0.00	41.65	1	11,618	0.01%
2019/08/06	1	41.85	0	0.00	41.70	1	11,901	0.01%
2019/08/02	1	42.35	0	0.00	42.35	1	11,942	0.01%
2019/08/01	3	42.85	0	0.00	42.90	3	12,024	0.02%
2019/07/31	5	43.20	0	0.00	43.20	5	12,042	0.04%
2019/07/24	1	43.50	0	0.00	43.45	1	12,543	0.01%
2019/07/19	2	43.70	10	43.80	43.50	-8	12,593	-0.06%
2019/07/17	4	43.53	0	0.00	43.50	4	12,580	0.03%
2019/07/10	1	44.20	1	44.30	44.30	0	13,018	0.00%
2019/07/03	10	46.00	42	46.06	46.10	-32	13,177	-0.24%
2019/07/01	0	0.00	6	46.17	46.25	-6	12,781	-0.05%
2019/06/28	0	0.00	2	45.90	45.85	-2	12,611	-0.02%
2019/06/27	0	0.00	4	46.00	45.80	-4	12,572	-0.03%
2019/06/26	0	0.00	1	45.30	45.40	-1	12,505	-0.01%
2019/06/25	5	44.90	0	0.00	44.90	5	12,469	0.04%
2019/06/24	0	0.00	2	44.75	44.90	-2	12,607	-0.02%
2019/06/20	0	0.00	20	44.60	44.65	-20	12,612	-0.16%
2019/06/19	1	44.50	0	0.00	44.80	1	12,755	0.01%
2019/06/18	0	0.00	1	44.20	44.50	-1	12,656	-0.01%
2019/06/14	4	43.65	0	0.00	43.55	4	13,091	0.03%
2019/06/13	6	43.65	0	0.00	43.65	6	13,170	0.05%
2019/06/12	0	0.00	2	44.05	44.35	-2	13,250	-0.02%
2019/06/11	5	44.23	2	44.35	44.45	3	13,372	0.02%
2019/06/10	0	0.00	1	44.15	44.15	-1	13,370	-0.01%
2019/06/06	2	42.95	2	43.00	43.15	0	13,441	0.00%
2019/06/05	1	43.20	0	0.00	43.10	1	13,478	0.01%
2019/06/03	0	0.00	1	42.90	43.65	-1	13,451	-0.01%
2019/05/31	0	0.00	1	42.90	43.25	-1	13,432	-0.01%
2019/05/28	2	42.15	0	0.00	42.30	2	13,740	0.01%
2019/05/27	2	42.20	0	0.00	42.30	2	13,665	0.01%
2019/05/22	0	0.00	1	42.65	42.50	-1	13,835	-0.01%
2019/05/21	2	42.64	0	0.00	43.05	2	13,864	0.01%
2019/05/17	2	42.05	0	0.00	41.90	2	13,636	0.01%
2019/05/16	45	42.35	4	42.65	42.00	41	13,498	0.30%
2019/05/15	5	43.36	0	0.00	43.25	5	13,362	0.04%
2019/05/10	29	45.04	0	0.00	44.60	29	13,345	0.22%
2019/05/09	6	44.66	0	0.00	44.60	6	13,436	0.04%
2019/05/08	5	45.10	0	0.00	45.05	5	13,438	0.04%
2019/05/07	6	45.55	0.5	45.50	45.40	5.5	13,491	0.04%
2019/05/06	1	45.60	2	45.65	45.60	-1	13,686	-0.01%
2019/05/02	1	46.00	1	46.15	46.40	0	13,506	0.00%
2019/04/30	2	45.70	2	45.60	45.60	0	13,422	0.00%
2019/04/29	1	45.65	7	45.66	45.70	-6	13,422	-0.04%
2019/04/26	0	0.00	1	45.50	45.50	-1	13,449	-0.01%
2019/04/24	1	45.35	0	0.00	45.40	1	13,919	0.01%
2019/04/22	0	0.00	12	45.25	45.25	-12	14,494	-0.08%
2019/04/18	10	44.91	1	44.80	45.00	9	14,768	0.06%
2019/04/17	5	45.23	0	0.00	45.20	5	14,610	0.03%
2019/04/16	6	45.13	0	0.00	45.30	6	14,477	0.04%
2019/04/15	1	45.65	5	45.90	45.70	-4	14,346	-0.03%
2019/04/09	10	45.80	0	0.00	45.75	10	14,189	0.07%
2019/04/08	3	45.42	0	0.00	45.35	3	14,074	0.02%
2019/04/03	1	45.90	0	0.00	46.00	1	13,801	0.01%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	4	46.06	5	46.17	45.60	-1	13,728	-0.01%
2019/03/29	0	0.00	2	45.70	46.00	-2	13,562	-0.01%
2019/03/28	4	44.94	1	45.15	45.10	3	13,404	0.02%
2019/03/27	5	45.09	0	0.00	44.95	5	13,331	0.04%
2019/03/26	4	45.54	0	0.00	45.50	4	13,224	0.03%
2019/03/25	5	45.72	0	0.00	45.55	5	13,349	0.04%
2019/03/22	1	46.80	0	0.00	46.40	1	13,166	0.01%
2019/03/20	0	0.00	1	47.30	47.15	-1	13,050	-0.01%
2019/03/19	0	46.90	0	0.00	46.95	0	12,850	0.00%
2019/03/18	20	45.65	1	45.85	46.00	19	12,664	0.15%
2019/03/13	1	45.25	3	45.23	45.25	-2	12,434	-0.02%
2019/03/11	5	44.60	0	0.00	44.50	5	12,436	0.04%
2019/03/08	1	45.00	0	0.00	44.70	1	12,490	0.01%
2019/03/07	1	45.05	0	0.00	45.10	1	12,623	0.01%
2019/02/27	0	0.00	5	45.30	45.50	-5	12,758	-0.04%
2019/02/25	0	45.40	0	0.00	45.30	0	12,239	0.00%
2019/02/22	1	44.90	0	0.00	45.00	1	12,147	0.01%
2019/02/21	2	44.98	0	0.00	45.10	2	12,083	0.02%
2019/02/20	5	45.00	0	0.00	45.05	5	12,003	0.04%
2019/02/19	1	44.80	1	44.90	44.85	0	11,846	0.00%
2019/02/18	1	44.70	4	44.76	44.75	-3	11,801	-0.03%
2019/02/15	0	0.00	1	44.40	44.40	-1	11,767	-0.01%
2019/02/14	2	44.80	3	44.60	44.50	-1	11,660	-0.01%
2019/02/11	7	44.46	0	0.00	44.15	7	11,317	0.06%
2019/01/24	3	44.05	0	0.00	44.05	3	10,643	0.03%
2019/01/17	3	44.05	5	43.95	44.05	-2	11,002	-0.02%
2019/01/16	6	44.15	0	0.00	44.00	6	10,922	0.05%
2019/01/15	5	44.60	0	0.00	44.60	5	10,614	0.05%
2019/01/14	4	44.90	0	0.00	45.00	4	10,342	0.04%
2019/01/10	0	47.00	0	0.00	46.90	0	9,958	0.00%
2019/01/08	0	0.00	1	45.80	45.70	-1	9,975	-0.01%
2019/01/07	1	45.95	1	45.85	45.95	0	10,273	0.00%
2019/01/04	5	45.31	0	0.00	45.30	5	10,445	0.05%
2019/01/03	1	45.90	0	0.00	45.80	1	10,903	0.01%
2018/12/28	2	46.75	0	0.00	47.05	2	11,114	0.02%
2018/12/25	2	46.30	0	0.00	46.50	2	11,742	0.02%
2018/12/24	1	46.60	1	46.60	46.85	0	11,927	0.00%
2018/12/22	0	0.00	1	47.10	47.05	-1	12,082	-0.01%
2018/12/21	0	0.00	2	46.95	47.30	-2	12,410	-0.02%
2018/12/19	0	0.00	2	47.10	47.30	-2	12,580	-0.02%
2018/12/18	1	47.05	0	0.00	47.05	1	12,666	0.01%
2018/12/12	1	47.55	0	0.00	47.55	1	13,095	0.01%
2018/12/11	2	47.25	0	0.00	47.25	2	13,061	0.02%
2018/12/07	2	47.95	0	0.00	48.00	2	12,947	0.02%
2018/11/29	8	48.70	0	0.00	48.60	8	12,537	0.06%
2018/11/27	3	49.37	0	0.00	49.10	3	12,281	0.02%
2018/11/23	0	0.00	3	50.40	50.10	-3	12,218	-0.02%
2018/11/20	0	0.00	1	51.30	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	3	51.30	51.50	-3	12,437	-0.02%
2018/11/13	0	0.00	1	50.70	51.00	-1	12,510	-0.01%
2018/11/12	0	0.00	3	50.80	50.90	-3	12,588	-0.02%
2018/11/08	0	0.00	1	50.60	50.90	-1	12,772	-0.01%
2018/11/05	0	0.00	3	49.20	49.20	-3	12,683	-0.02%
2018/11/01	0	48.40	0	0.00	48.30	0	12,704	0.00%
2018/10/25	0	0.00	2	48.65	48.00	-2	12,226	-0.02%
2018/10/23	3	49.52	0	0.00	49.55	3	12,184	0.02%
2018/10/22	1	50.20	0	0.00	50.00	1	12,160	0.01%
2018/10/16	0	0.00	1	49.50	49.70	-1	12,337	-0.01%
2018/10/11	7	49.93	0	0.00	49.65	7	11,865	0.06%
2018/10/09	0	0.00	1	51.80	51.50	-1	11,377	-0.01%
2018/10/05	1	50.40	0	0.00	50.90	1	11,086	0.01%
2018/10/03	0	0.00	1	52.30	51.80	-1	10,746	-0.01%
2018/09/28	0	0.00	1	51.90	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	11	51.62	51.90	-11	10,330	-0.11%
2018/09/25	0	0.00	1	51.50	51.10	-1	10,326	-0.01%
2018/09/21	0	0.00	1	51.10	51.10	-1	10,288	-0.01%
2018/09/14	0	0.00	2	50.20	50.10	-2	10,481	-0.02%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/07	1	49.85	0	0.00	49.50	1	11,443	0.01%
2018/08/31	0	0.00	1	50.60	50.90	-1	11,622	-0.01%
2018/08/27	0	0.00	11	50.15	50.70	-11	11,774	-0.09%
2018/08/24	1	49.80	0	0.00	49.85	1	11,640	0.01%
2018/08/17	11.1	49.95	0	0.00	49.90	11.1	12,024	0.09%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/13	2	50.10	0	0.00	50.10	2	12,264	0.02%
2018/08/02	1	50.20	0	0.00	50.20	1	13,141	0.01%
2018/07/31	0	0.00	1	50.90	50.70	-1	13,175	-0.01%
2018/07/30	0	0.00	2	50.20	50.40	-2	12,966	-0.02%
2018/07/27	0	0.00	1	50.20	50.20	-1	13,116	-0.01%
2018/07/26	12	50.25	1	50.30	50.30	11	13,168	0.08%
2018/07/25	2	50.30	0	0.00	50.20	2	13,156	0.02%
2018/07/24	1	50.40	0	0.00	50.30	1	13,149	0.01%
2018/07/23	3	50.70	0	0.00	51.00	3	13,077	0.02%
2018/07/19	0	0.00	1	50.80	50.80	-1	13,137	-0.01%
2018/07/12	0	0.00	1	50.60	50.70	-1	13,283	-0.01%
2018/07/10	0	0.00	1	50.10	50.50	-1	13,348	-0.01%
2018/07/06	1	49.20	0	0.00	49.45	1	13,375	0.01%
2018/07/05	1	49.50	0	0.00	49.80	1	13,409	0.01%
2018/07/04	1	49.90	0	0.00	50.00	1	13,615	0.01%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/26	3	50.93	0	0.00	50.90	3	13,056	0.02%
2018/06/20	0	0.00	1	53.60	53.70	-1	12,714	-0.01%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/07	0	0.00	3	53.63	54.00	-3	12,354	-0.02%
2018/06/06	0	0.00	1	53.10	53.30	-1	12,473	-0.01%
2018/06/04	0	0.00	2	52.65	52.80	-2	12,333	-0.02%
2018/05/30	5	51.56	0	0.00	51.20	5	12,242	0.04%
2018/05/24	1	53.40	0	0.00	53.50	1	12,646	0.01%
2018/05/22	0	0.00	1	53.50	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	1	53.10	53.20	-1	12,638	-0.01%
2018/05/18	0	0.00	1	52.90	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	2	52.60	52.50	-2	12,527	-0.02%
2018/05/16	0	0.00	1	51.90	52.20	-1	12,388	-0.01%
2018/05/15	0	0.00	1	52.10	51.20	-1	12,430	-0.01%
2018/05/14	1	51.80	0	0.00	51.80	1	12,756	0.01%
2018/05/11	0	0.00	5	51.58	51.80	-5	12,840	-0.04%
2018/04/27	0	0.00	2	50.70	50.80	-2	13,174	-0.02%
2018/04/25	0	0.00	17	50.01	50.30	-17	13,266	-0.13%
2018/04/23	1	50.10	0	0.00	50.20	1	13,527	0.01%
2018/04/17	2	49.93	0	0.00	49.95	2	14,128	0.01%
2018/04/16	0	0.00	1	50.70	50.60	-1	14,244	-0.01%
2018/04/11	0	0.00	1	51.50	51.00	-1	14,669	-0.01%
2018/04/10	3	50.20	2	51.00	51.00	1	14,659	0.01%
2018/03/29	1	50.10	4	50.30	50.10	-3	14,706	-0.02%
2018/03/28	6	50.20	0	0.00	50.30	6	14,603	0.04%
2018/03/27	4	50.58	1	50.80	50.70	3	14,619	0.02%
2018/03/23	2	50.20	0	0.00	50.30	2	14,657	0.01%
2018/03/20	0.4	51.70	0	0.00	51.70	0.4	14,382	0.00%
2018/03/14	1	51.40	0	0.00	51.60	1	14,138	0.01%
2018/03/13	0.5	51.60	0	0.00	51.60	0.5	14,188	0.00%
2018/03/12	1.7	51.22	2	51.85	51.80	-0.3	14,194	0.00%
2018/03/09	1	50.60	0	0.00	50.50	1	14,081	0.01%
2018/03/05	3	50.10	0	0.00	50.10	3	15,600	0.02%
2018/03/02	1	51.20	0	0.00	50.80	1	15,494	0.01%
2018/02/07	0	0.00	1	51.00	50.20	-1	16,574	-0.01%
2018/02/06	5	49.92	2	49.20	49.20	3	16,301	0.02%
2018/01/31	0	0.00	2	54.00	54.20	-2	15,496	-0.01%
2018/01/24	1	53.00	0	0.00	52.80	1	15,373	0.01%
2018/01/22	0	0.00	6	53.90	54.10	-6	15,357	-0.04%
2018/01/15	0	0.00	5	53.80	54.10	-5	14,546	-0.03%
2018/01/10	0	0.00	5	53.00	53.00	-5	14,236	-0.04%
2018/01/09	0	0.00	1	52.40	52.50	-1	14,055	-0.01%
2018/01/05	0	0.00	1	52.10	52.20	-1	13,900	-0.01%
2018/01/03	0	0.00	1	51.50	51.50	-1	13,865	-0.01%
2018/01/02	0	0.00	2	50.90	51.00	-2	13,535	-0.01%