富邦金 (2881)-統一-竹南券商分點個股進出

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
71.8
漲跌
▲1.9
漲幅
+2.72%
成交量
36,677張
產業
上市金融類股▲2.74%
2546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－統一-竹南券商分點個股進出

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

統一-竹南券商分點個股進出
統一-竹南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
2024/05/10	0	0.00	4	71.40	71.80	-4	15,359	-0.03%
2024/05/09	0	0.00	5	70.24	69.90	-5	14,925	-0.03%
2024/05/08	0	69.80	1	69.70	69.90	-1	14,769	-0.01%
2024/05/07	0	69.90	0	0.00	69.90	0	14,815	0.00%
2024/05/06	0	0.00	2	69.70	70.00	-2	14,722	-0.01%
2024/05/02	0	0.00	6	69.70	69.00	-6	14,623	-0.04%
2024/04/26	2	67.80	1	67.80	67.60	1	14,280	0.01%
2024/04/25	0.5	66.80	0	0.00	66.40	0.5	14,183	0.00%
2024/04/24	0	0.00	2	67.00	66.80	-2	14,297	-0.01%
2024/04/19	5	65.00	0	0.00	65.00	5	14,682	0.03%
2024/04/18	11.6	66.13	0	0.00	66.30	11.6	14,312	0.08%
2024/04/17	21	65.66	0	0.00	66.00	21	14,158	0.15%
2024/04/16	2	65.86	0	0.00	65.70	2	14,009	0.01%
2024/04/15	1	67.50	0	0.00	67.40	1	13,715	0.01%
2024/04/12	2	67.85	0	0.00	67.80	2	13,827	0.01%
2024/04/11	1	68.30	0	0.00	68.40	1	13,737	0.01%
2024/04/10	0	0.00	5	69.70	69.20	-5	13,540	-0.04%
2024/04/09	0	0.00	38	69.59	70.00	-38	13,590	-0.28%
2024/04/08	1	68.41	0	0.00	68.70	1	13,482	0.01%
2024/04/03	4	68.88	0	0.00	68.60	4	13,479	0.03%
2024/04/02	2	69.30	0	0.00	69.50	2	13,362	0.01%
2024/03/29	10	69.80	0	0.00	69.70	10	13,366	0.07%
2024/03/28	0	69.60	0	0.00	69.30	0	13,306	0.00%
2024/03/27	0	69.50	0	0.00	69.80	0	13,244	0.00%
2024/03/22	0	0.00	3	69.90	69.60	-3	13,255	-0.02%
2024/03/19	0	0.00	1	69.80	69.80	-1	13,945	-0.01%
2024/03/18	0	69.40	1	69.70	69.50	-1	13,834	-0.01%
2024/03/14	2	70.40	3.3	70.45	70.70	-1.3	13,274	-0.01%
2024/03/13	0	0.00	0	69.60	69.90	0	13,016	0.00%
2024/03/11	0	0.00	4	69.45	69.20	-4	12,911	-0.03%
2024/03/08	2	69.00	0	0.00	69.20	2	12,838	0.02%
2024/03/07	0	67.30	1	68.30	68.10	-1	12,575	-0.01%
2024/03/06	0	67.30	3	67.47	67.30	-3	12,463	-0.02%
2024/03/05	0	0.00	2	67.30	67.30	-2	12,754	-0.02%
2024/03/04	0	0.00	0.7	67.30	67.40	-0.7	12,816	-0.01%
2024/03/01	1	67.80	0	0.00	67.40	1	12,878	0.01%
2024/02/29	0	66.80	4	67.85	68.00	-4	12,846	-0.03%
2024/02/27	0	66.80	0	0.00	66.90	0	12,588	0.00%
2024/02/26	0.1	66.50	2	66.90	66.90	-1.9	12,529	-0.02%
2024/02/23	0	0.00	1	66.70	66.60	-1	12,538	-0.01%
2024/02/22	0.1	66.20	0	0.00	66.50	0.1	12,925	0.00%
2024/02/20	0	66.00	3	66.43	66.50	-3	13,092	-0.02%
2024/02/19	0	65.90	0	0.00	66.10	0	13,089	0.00%
2024/02/16	0	65.30	0	0.00	65.90	0	13,316	0.00%
2024/02/15	0	65.00	1	65.70	65.30	-1	13,218	-0.01%
2024/01/30	0	64.70	0	0.00	64.30	0	12,664	0.00%
2024/01/29	0	64.60	33	64.60	64.80	-33	12,620	-0.26%
2024/01/26	0	64.50	0	0.00	64.80	0	12,633	0.00%
2024/01/24	0.1	63.90	1	64.40	64.40	-0.9	12,680	-0.01%
2024/01/23	0.4	63.70	0	0.00	63.90	0.4	12,652	0.00%
2024/01/22	0.1	63.50	2	63.20	63.20	-1.9	12,692	-0.01%
2024/01/19	1	62.00	1	63.10	63.00	0	12,624	0.00%
2024/01/17	4	62.58	1	62.80	62.30	3	12,378	0.02%
2024/01/16	1	63.30	0.1	63.40	63.20	0.9	12,011	0.01%
2024/01/15	0	64.30	2	64.30	64.10	-2	11,979	-0.02%
2024/01/09	0	0.00	0.2	64.00	64.00	-0.2	12,669	0.00%
2024/01/08	1	64.30	1	64.50	64.10	0	12,707	0.00%
2024/01/04	1	63.60	0	0.00	63.50	1	12,612	0.01%
2024/01/03	3	63.73	0	0.00	63.70	3	12,742	0.02%
2024/01/02	0	64.50	0	0.00	64.60	0	12,604	0.00%
2023/12/28	0	0.00	1	64.90	64.90	-1	12,834	-0.01%
2023/12/27	1	64.50	4	64.33	64.60	-3	12,812	-0.02%
2023/12/25	1.1	63.51	0	0.00	63.70	1.1	12,845	0.01%
2023/12/22	2.1	63.30	1	63.50	63.50	1.1	12,920	0.01%
2023/12/21	2	63.35	0	0.00	63.40	2	13,057	0.02%
2023/12/20	3	63.64	0	0.00	63.60	3	13,042	0.02%
2023/12/15	1.1	65.18	1	65.10	65.10	0.1	13,080	0.00%
2023/12/14	0	0.00	27.1	64.76	65.20	-27.1	12,662	-0.21%
2023/12/13	1	62.80	0	0.00	62.90	1	11,823	0.01%
2023/12/11	1	62.80	0	0.00	62.90	1	11,981	0.01%
2023/12/08	4	63.05	0.2	63.00	63.20	3.9	11,956	0.03%
2023/12/07	1	63.00	0	0.00	63.20	1	11,888	0.01%
2023/12/05	2	63.80	0	0.00	64.10	2	11,639	0.02%
2023/12/04	0	0.00	2	64.40	64.40	-2	11,562	-0.02%
2023/12/01	1.1	63.71	0	0.00	63.80	1.1	11,614	0.01%
2023/11/30	4	63.80	0	0.00	64.40	4	11,635	0.03%
2023/11/27	5	63.76	0	0.00	63.50	5	11,505	0.04%
2023/11/24	0.1	64.00	0.1	64.10	63.90	0	11,496	0.00%
2023/11/22	0.1	64.40	0	0.00	64.60	0.1	11,573	0.00%
2023/11/21	2	64.40	1.1	64.13	64.90	0.9	11,556	0.01%
2023/11/20	0	63.20	1	63.30	63.50	-1	11,121	-0.01%
2023/11/17	1	62.60	1	63.10	63.20	0	11,019	0.00%
2023/11/15	0	62.00	0.3	62.26	62.70	-0.3	10,849	0.00%
2023/11/14	1	61.70	0.2	61.60	61.70	0.9	10,586	0.01%
2023/11/13	0	0.00	3	61.50	61.70	-3	10,655	-0.03%
2023/11/06	0	0.00	0.3	61.60	61.50	-0.3	11,533	0.00%
2023/10/30	1	59.73	4	59.90	59.80	-3	11,953	-0.02%
2023/10/27	0	0.00	2	59.90	60.30	-2	12,134	-0.02%
2023/10/26	0.1	60.00	0	0.00	59.60	0.1	12,483	0.00%
2023/10/24	0.3	59.92	4	59.90	59.90	-3.7	12,831	-0.03%
2023/10/23	0.2	60.15	0	0.00	59.90	0.2	12,972	0.00%
2023/10/20	2	59.71	0	0.00	60.70	2	12,837	0.02%
2023/10/17	0	0.00	1	61.20	61.30	-1	12,598	-0.01%
2023/10/16	0	61.00	0	0.00	61.00	0	13,008	0.00%
2023/10/13	0.9	61.08	0	0.00	60.90	0.9	13,435	0.01%
2023/10/11	0	0.00	1	61.30	61.60	-1	13,883	-0.01%
2023/10/04	1	60.00	0	0.00	59.70	1	14,204	0.01%
2023/10/02	0	60.80	0	0.00	60.80	0	14,187	0.00%
2023/09/27	0.1	60.50	1	60.30	60.60	-1	14,373	-0.01%
2023/09/26	1	61.00	0	0.00	60.60	1	14,355	0.01%
2023/09/25	1.1	61.22	0	0.00	61.30	1.1	14,201	0.01%
2023/09/22	0.1	61.50	0	0.00	61.00	0.1	14,276	0.00%
2023/09/21	2	61.45	5	61.60	61.40	-3	14,252	-0.02%
2023/09/20	0	62.70	5	62.20	62.10	-5	14,145	-0.04%
2023/09/19	0	0.00	5	62.70	62.60	-5	14,108	-0.04%
2023/09/15	0	63.00	0	0.00	62.50	0	14,283	0.00%
2023/09/07	1.1	61.21	0	0.00	61.20	1.1	14,888	0.01%
2023/09/06	1.4	61.63	5	61.60	61.40	-3.7	14,932	-0.02%
2023/09/05	0.6	61.90	0	0.00	61.80	0.6	14,867	0.00%
2023/09/04	2.1	62.13	0	0.00	62.20	2.1	15,154	0.01%
2023/09/01	1	64.90	1	64.90	64.80	0	15,252	0.00%
2023/08/30	0	64.40	0	0.00	64.50	0	15,332	0.00%
2023/08/29	0	64.17	0	0.00	64.40	0	15,360	0.00%
2023/08/28	0	63.30	2	64.10	64.10	-2	15,470	-0.01%
2023/08/25	0	62.80	0	0.00	62.80	0	15,792	0.00%
2023/08/24	0.1	63.10	0	0.00	63.30	0.1	15,792	0.00%
2023/08/22	1.1	62.92	0	0.00	62.80	1.1	15,989	0.01%
2023/08/21	0	63.00	0	0.00	63.10	0	16,090	0.00%
2023/08/16	0.2	62.80	0	0.00	62.50	0.2	16,093	0.00%
2023/08/15	3	63.34	0	0.00	63.50	3	16,282	0.02%
2023/08/14	8	64.10	0	0.00	63.90	8	16,421	0.05%
2023/08/11	1	65.90	0	0.00	65.40	1	16,400	0.01%
2023/08/10	0	0.00	3	65.47	65.40	-3	16,416	-0.02%
2023/08/04	3	64.77	0	0.00	64.80	3	16,316	0.02%
2023/08/02	5	65.26	0	0.00	65.10	5	16,297	0.03%
2023/08/01	0	0.00	1.1	66.47	66.50	-1.1	15,960	-0.01%
2023/07/31	13	66.01	0	0.00	65.50	13	15,665	0.08%
2023/07/27	10	64.95	71	65.70	65.50	-61	15,296	-0.40%
2023/07/26	1	63.60	0	0.00	64.50	1	15,046	0.01%
2023/07/25	1.7	62.90	1	63.20	62.90	0.7	15,020	0.00%
2023/07/24	1.2	62.73	4	62.50	62.60	-2.8	15,005	-0.02%
2023/07/21	0	0.00	3	62.80	63.00	-3	15,021	-0.02%
2023/07/20	0.1	63.75	0	0.00	63.50	0.1	14,889	0.00%
2023/07/19	1	64.90	0	0.00	64.80	1	14,630	0.01%
2023/07/18	2	65.80	3	65.00	65.60	-1	14,191	-0.01%
2023/07/17	0	62.60	704	64.20	65.00	-704	13,720	-5.13%	大賣/鉅額交易
2023/07/07	0.2	60.03	0	0.00	60.00	0.2	12,651	0.00%
2023/07/06	2.1	60.22	0	0.00	60.30	2.1	12,548	0.02%
2023/06/30	0	61.50	0	0.00	60.80	0	12,278	0.00%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	1.2	60.96	0	0.00	60.80	1.2	11,997	0.01%
2023/06/20	0	61.40	0	0.00	61.10	0	11,955	0.00%
2023/06/16	0	0.00	1	61.40	61.10	-1	12,007	-0.01%
2023/06/15	1	61.70	0	0.00	61.60	1	11,954	0.01%
2023/06/14	0	0.00	15	62.00	61.80	-15	12,219	-0.12%
2023/06/13	0	0.00	5	61.40	61.10	-5	12,343	-0.04%
2023/06/08	0.1	61.10	0	0.00	60.80	0.1	12,494	0.00%
2023/06/07	0	0.00	0.2	61.90	61.80	-0.2	12,352	0.00%
2023/06/05	0	0.00	6	61.75	61.70	-6	12,299	-0.05%
2023/06/01	7	60.41	0	0.00	60.40	7	12,041	0.06%
2023/05/30	0	61.30	0	0.00	60.80	0	11,582	0.00%
2023/05/25	2	60.55	0	0.00	60.40	2	11,589	0.02%
2023/05/24	2.1	60.91	0	0.00	61.40	2.1	11,565	0.02%
2023/05/23	0	0.00	2	61.50	61.40	-2	11,496	-0.02%
2023/05/22	1.1	61.69	0	0.00	61.70	1.1	11,417	0.01%
2023/05/19	0.4	61.40	0	0.00	61.60	0.4	11,470	0.00%
2023/05/18	0	0.00	12	61.08	61.10	-12	11,160	-0.11%
2023/05/16	0	0.00	20	59.55	59.80	-20	10,761	-0.19%
2023/05/15	0.1	59.20	10	59.30	59.40	-10	10,721	-0.09%
2023/05/12	3	58.90	0	0.00	59.00	3	10,668	0.03%
2023/05/11	1	59.50	0	0.00	59.50	1	10,614	0.01%
2023/05/08	10	59.50	2	59.45	59.40	8	10,733	0.07%
2023/05/04	20	58.85	0	0.00	59.10	20	10,960	0.18%
2023/04/28	0	0.00	1	59.20	59.00	-1	11,833	-0.01%
2023/04/26	1	57.10	0	0.00	57.80	1	11,935	0.01%
2023/04/24	0.2	57.90	0	0.00	58.10	0.2	11,882	0.00%
2023/04/20	0.1	57.80	0	0.00	57.90	0.1	12,097	0.00%
2023/04/18	0	0.00	1	58.40	58.60	-1	12,313	-0.01%
2023/04/14	4	58.53	2	58.35	58.60	2	12,465	0.02%
2023/04/06	1	56.80	0	0.00	56.80	1	12,256	0.01%
2023/03/24	0.1	56.50	0	0.00	56.30	0.1	13,079	0.00%
2023/03/22	0.1	55.70	2	56.10	56.20	-1.9	13,097	-0.01%
2023/03/21	2	55.40	2	55.50	55.30	0	13,028	0.00%
2023/03/20	2.1	55.00	3	55.10	55.00	-0.9	13,252	-0.01%
2023/03/16	2.1	55.26	0	0.00	55.10	2.1	13,023	0.02%
2023/03/15	1	56.50	0	0.00	56.50	1	12,799	0.01%
2023/03/14	5.1	56.83	0	0.00	56.70	5.1	12,817	0.04%
2023/03/13	3	57.60	0	0.00	57.70	3	12,695	0.02%
2023/03/10	2.3	58.51	1	58.80	58.30	1.3	12,600	0.01%
2023/03/09	3	59.50	0	0.00	59.40	3	12,587	0.02%
2023/03/08	0	0.00	1	59.80	60.00	-1	13,017	-0.01%
2023/03/02	1	59.40	0	0.00	59.40	1	13,702	0.01%
2023/03/01	0.2	59.30	0	0.00	59.00	0.2	13,838	0.00%
2023/02/24	0.1	59.90	20	59.70	60.00	-19.9	13,752	-0.14%
2023/02/21	0	0.00	1	60.20	60.20	-1	13,571	-0.01%
2023/02/20	1	60.80	0	0.00	60.70	1	13,746	0.01%
2023/02/16	0.1	60.00	0	0.00	59.40	0.1	13,941	0.00%
2023/02/13	0.1	58.80	0	0.00	59.50	0.1	14,449	0.00%
2023/02/10	0.2	59.20	0	0.00	58.90	0.2	14,442	0.00%
2023/02/08	1	59.10	0	0.00	59.20	1	14,506	0.01%
2023/02/03	40	60.00	0	0.00	59.80	40	14,258	0.28%
2023/02/02	10	60.10	0	0.00	60.50	10	14,283	0.07%
2023/01/31	0	0.00	0.1	60.50	60.20	-0.1	14,018	0.00%
2023/01/30	0	0.00	5	60.36	61.00	-5	13,815	-0.04%
2023/01/16	0	0.00	0.2	59.10	59.40	-0.2	13,298	0.00%
2023/01/09	5	59.18	0	0.00	59.60	5	13,546	0.04%
2023/01/06	10	58.40	0	0.00	58.50	10	13,433	0.07%
2023/01/05	0	0.00	3	58.13	58.50	-3	13,640	-0.02%
2023/01/04	0	0.00	1	56.90	57.20	-1	13,576	-0.01%
2023/01/03	1	56.50	0	0.00	56.40	1	13,773	0.01%
2022/12/30	0	0.00	2	56.60	56.30	-2	13,759	-0.01%
2022/12/29	1	56.00	0	0.00	56.00	1	13,846	0.01%
2022/12/28	0	0.00	1	56.80	56.70	-1	13,972	-0.01%
2022/12/27	1	57.10	0	0.00	57.10	1	14,063	0.01%
2022/12/26	5	56.90	5	56.80	56.80	0	14,274	0.00%
2022/12/23	5	56.84	5	56.70	56.70	0	14,784	0.00%
2022/12/22	0.3	56.80	0	0.00	56.80	0.3	15,006	0.00%
2022/12/16	1	56.50	0	0.00	56.10	1	15,360	0.01%
2022/12/13	0	0.00	1.1	58.18	57.60	-1.1	15,523	-0.01%
2022/12/12	2	55.70	0	0.00	57.50	2	15,523	0.01%
2022/12/08	1	57.00	0	0.00	57.00	1	15,543	0.01%
2022/12/05	1	59.50	0	0.00	59.20	1	15,665	0.01%
2022/12/02	1	60.10	0	0.00	60.10	1	15,697	0.01%
2022/12/01	1	60.60	0	0.00	60.40	1	15,818	0.01%
2022/11/30	3	60.13	0	0.00	60.80	3	15,651	0.02%
2022/11/29	0	0.00	2	58.95	59.60	-2	15,187	-0.01%
2022/11/28	0.5	57.20	0	0.00	57.90	0.5	14,933	0.00%
2022/11/25	0	0.00	1.1	57.61	57.90	-1.1	14,874	-0.01%
2022/11/23	0	0.00	2	57.10	57.10	-2	14,784	-0.01%
2022/11/22	0	0.00	2	55.60	55.90	-2	14,719	-0.01%
2022/11/21	0.1	55.40	0	0.00	55.50	0.1	14,781	0.00%
2022/11/18	0.1	55.50	0	0.00	55.30	0.1	14,865	0.00%
2022/11/17	2	55.00	0	0.00	55.50	2	14,939	0.01%
2022/11/16	1	56.00	1	55.50	55.50	0	15,000	0.00%
2022/11/15	1	55.50	0	0.00	56.40	1	14,972	0.01%
2022/11/14	0	0.00	1	56.10	56.30	-1	14,896	-0.01%
2022/11/11	11	54.51	10.5	55.15	55.50	0.5	14,748	0.00%
2022/11/10	0.3	53.00	10	52.90	52.80	-9.8	14,303	-0.07%
2022/11/08	10	53.10	0	0.00	53.20	10	14,272	0.07%
2022/11/07	0	0.00	6.1	52.52	52.80	-6.1	14,314	-0.04%
2022/11/03	1	51.30	0	0.00	51.70	1	14,659	0.01%
2022/11/01	0.1	51.80	0	0.00	52.00	0.1	14,820	0.00%
2022/10/31	0	0.00	1	51.80	51.00	-1	15,003	-0.01%
2022/10/28	0.5	51.30	1	51.40	51.50	-0.5	15,117	0.00%
2022/10/25	1	49.50	0	0.00	49.95	1	15,349	0.01%
2022/10/21	0.2	49.90	0	0.00	49.65	0.2	15,610	0.00%
2022/10/20	0.1	49.50	0	0.00	49.95	0.1	16,274	0.00%
2022/10/17	0	48.05	0	0.00	48.70	0	16,711	0.00%
2022/10/14	3	48.65	0	0.00	48.45	3	16,847	0.02%
2022/10/13	3.1	48.98	0.2	48.40	48.15	2.9	17,060	0.02%
2022/10/12	0.1	49.40	0	0.00	49.60	0.1	17,138	0.00%
2022/10/07	1	50.40	0	0.00	50.70	1	17,483	0.01%
2022/10/05	1	50.60	0	0.00	50.60	1	17,977	0.01%
2022/10/04	1	49.30	0	0.00	49.45	1	18,198	0.01%
2022/10/03	2	49.15	0	0.00	48.90	2	18,097	0.01%
2022/09/30	2	49.35	0	0.00	49.90	2	18,121	0.01%
2022/09/27	0.2	52.00	0	0.00	51.90	0.2	17,867	0.00%
2022/09/26	1	52.60	0	0.00	52.90	1	17,813	0.01%
2022/09/22	2.1	53.65	0	0.00	54.40	2.1	18,087	0.01%
2022/09/14	1	56.70	0	0.00	56.70	1	17,795	0.01%
2022/09/13	0.2	57.70	6	57.70	57.70	-5.8	17,951	-0.03%
2022/09/01	1	56.80	0	0.00	57.10	1	18,831	0.01%
2022/08/30	1	57.40	0.1	57.70	57.30	0.9	18,747	0.00%
2022/08/29	1	57.60	0	0.00	57.60	1	18,924	0.01%
2022/08/24	0	0.00	1	58.30	58.30	-1	19,096	-0.01%
2022/08/22	1	59.10	0	0.00	58.80	1	20,608	0.00%
2022/08/16	0	0.00	1	60.20	60.00	-1	21,915	0.00%
2022/08/15	0	0.00	20	60.00	60.10	-20	22,460	-0.09%
2022/08/12	1	60.00	0	0.00	60.00	1	22,599	0.00%
2022/08/11	20	59.60	3	59.07	59.90	17	22,914	0.07%
2022/08/10	1	58.10	0	0.00	58.20	1	23,040	0.00%
2022/08/08	1	57.00	1	57.60	58.10	0	24,189	0.00%
2022/08/03	0	0.00	2	56.50	56.60	-2	25,415	-0.01%
2022/07/29	1.2	55.85	0	0.00	56.10	1.2	27,374	0.00%
2022/07/28	5	56.30	5	56.30	56.30	0	27,378	0.00%
2022/07/27	1.1	54.83	0	0.00	55.30	1.1	27,223	0.00%
2022/07/26	1.1	59.49	0	0.00	59.20	1.1	26,627	0.00%
2022/07/25	0	0.00	1.1	58.41	59.20	-1.1	26,269	0.00%
2022/07/20	0	0.00	0.1	59.50	58.10	-0.1	26,099	0.00%
2022/07/19	1	58.80	0	0.00	58.60	1	26,050	0.00%
2022/07/18	0	59.60	0	0.00	59.60	0	25,942	0.00%
2022/07/15	1	57.50	0.6	57.60	57.30	0.4	25,728	0.00%
2022/07/14	1	58.70	0	0.00	58.30	1	25,586	0.00%
2022/07/13	0	0.00	0	58.80	58.70	0	25,488	0.00%
2022/07/12	0	56.20	0	0.00	55.80	0	25,377	0.00%
2022/07/11	0	0.00	0.3	58.50	58.20	-0.3	25,036	0.00%
2022/07/07	1.5	58.37	1	59.50	59.20	0.5	24,927	0.00%
2022/07/06	3	59.30	0	0.00	58.20	3	24,827	0.01%
2022/07/04	1	57.90	0	0.00	57.90	1	24,607	0.00%
2022/06/30	0.1	60.20	0	0.00	59.80	0.1	24,569	0.00%
2022/06/28	2	61.30	0	0.00	61.60	2	24,565	0.01%
2022/06/27	0.2	62.20	0	0.00	61.90	0.2	24,701	0.00%
2022/06/23	0	0.00	2	61.20	61.10	-2	24,684	-0.01%
2022/06/21	2	63.05	1	63.20	63.20	1	24,682	0.00%
2022/06/20	2	60.70	5	61.16	60.20	-3	24,679	-0.01%
2022/06/17	1	60.80	0	0.00	60.80	1	24,543	0.00%
2022/06/13	3	61.57	0	0.00	61.80	3	24,582	0.01%
2022/06/10	1	62.70	0	0.00	62.90	1	24,422	0.00%
2022/06/09	2	63.45	0	0.00	63.40	2	24,384	0.01%
2022/06/08	0	0.00	5	63.90	63.80	-5	24,372	-0.02%
2022/06/07	11	63.69	0	0.00	63.40	11	24,563	0.04%
2022/06/06	5	64.00	4	63.70	64.00	1	24,544	0.00%
2022/06/02	0	0.00	2	64.00	63.70	-2	25,130	-0.01%
2022/06/01	9.5	63.57	1	63.90	63.60	8.5	25,783	0.03%
2022/05/31	1	62.50	3	63.30	64.10	-2	25,952	-0.01%
2022/05/30	0	0.00	7	63.30	63.20	-7	24,693	-0.03%
2022/05/26	1	60.00	0	0.00	59.70	1	24,455	0.00%
2022/05/25	13.2	59.99	0	0.00	59.50	13.2	24,745	0.05%
2022/05/24	2.5	60.66	7.1	60.55	60.10	-4.6	24,729	-0.02%
2022/05/23	2.2	60.58	6	60.55	60.50	-3.8	24,463	-0.02%
2022/05/19	10.2	61.72	0	0.00	61.60	10.2	23,987	0.04%
2022/05/18	1	62.80	5	63.42	63.70	-4	23,626	-0.02%
2022/05/17	2.1	61.75	5	61.50	61.60	-2.9	23,407	-0.01%
2022/05/16	10.1	61.83	0	0.00	62.40	10.1	23,070	0.04%
2022/05/13	6	63.40	0	0.00	63.50	6	22,557	0.03%
2022/05/12	4	64.48	801.2	64.55	63.30	-797.2	22,023	-3.62%	大賣/鉅額交易
2022/05/11	6	66.47	0	0.00	66.20	6	21,432	0.03%
2022/05/10	11	66.64	2	66.50	67.10	9	21,167	0.04%
2022/05/09	2.1	68.86	7	67.93	67.80	-4.9	20,607	-0.02%
2022/05/06	10	70.96	1	71.00	71.30	9	20,087	0.04%
2022/05/03	0	73.80	0	0.00	73.70	0	19,964	0.00%
2022/04/28	1	72.90	0	0.00	73.40	1	20,493	0.00%
2022/04/27	1	73.90	0	0.00	73.20	1	20,536	0.00%
2022/04/25	2	74.05	0	0.00	74.80	2	20,531	0.01%
2022/04/22	1	75.10	0	0.00	75.90	1	20,641	0.00%
2022/04/18	1	73.90	0	0.00	73.90	1	23,113	0.00%
2022/04/13	1	75.80	0	0.00	76.40	1	23,341	0.00%
2022/04/12	1	75.70	0	0.00	75.80	1	23,389	0.00%
2022/04/11	4	76.60	0	0.00	76.50	4	23,312	0.02%
2022/04/07	2	77.30	0	0.00	76.00	2	23,325	0.01%
2022/03/30	0	0.00	1	76.00	76.10	-1	22,906	0.00%
2022/03/29	0	0.00	2	75.20	75.20	-2	22,733	-0.01%
2022/03/23	0	0.00	6.1	75.85	75.90	-6.1	24,044	-0.03%
2022/03/22	0	74.10	0	0.00	74.30	0	23,782	0.00%
2022/03/17	0	0.00	2	74.50	74.80	-2	23,610	-0.01%
2022/03/16	0.5	73.00	0	0.00	73.10	0.5	23,482	0.00%
2022/03/14	0	0.00	1.9	73.15	72.70	-1.9	23,667	-0.01%
2022/03/11	3	72.90	0	0.00	72.70	3	23,716	0.01%
2022/03/10	1	73.60	0	0.00	73.80	1	23,731	0.00%
2022/03/09	0	71.90	0	0.00	71.70	0	23,650	0.00%
2022/03/08	0.4	70.30	4	70.30	70.60	-3.6	23,509	-0.02%
2022/03/07	6.1	71.88	0	0.00	71.70	6.1	22,942	0.03%
2022/03/04	2	74.60	0	0.00	74.40	2	22,811	0.01%
2022/03/03	1	75.60	0	0.00	75.60	1	22,695	0.00%
2022/03/02	1	75.70	3	75.60	75.60	-2	23,078	-0.01%
2022/03/01	0	0.00	1	75.70	76.20	-1	22,997	0.00%
2022/02/25	12.1	75.45	0	0.00	75.10	12.1	22,848	0.05%
2022/02/24	1	75.71	10	75.80	75.90	-9	22,426	-0.04%
2022/02/23	0	0.00	1	76.60	76.50	-1	22,153	0.00%
2022/02/22	12	76.15	0	0.00	76.50	12	22,435	0.05%
2022/02/21	0	0.00	1.4	77.60	77.60	-1.4	22,575	-0.01%
2022/02/18	1	77.80	0	0.00	77.80	1	23,102	0.00%
2022/02/17	0	0.00	45	78.18	78.20	-45	23,247	-0.19%
2022/02/16	0.3	77.30	56	77.51	77.80	-55.7	23,189	-0.24%
2022/02/14	0	0.00	15	76.22	76.10	-15	23,054	-0.07%
2022/02/09	9	76.51	0	0.00	77.10	9	23,163	0.04%
2022/02/08	38	76.94	5	77.00	76.80	33	23,129	0.14%
2022/02/07	51	76.73	2	76.80	77.10	49	23,051	0.21%
2022/01/26	3	75.57	5	75.60	75.60	-2	22,821	-0.01%
2022/01/25	15	75.18	0	0.00	75.50	15	23,018	0.07%
2022/01/24	0	0.00	3	76.40	76.50	-3	22,773	-0.01%
2022/01/21	11	76.73	0	0.00	76.70	11	23,084	0.05%
2022/01/19	0	0.00	10	79.40	78.80	-10	22,644	-0.04%
2022/01/18	2	79.15	2.3	79.62	79.40	-0.3	22,617	0.00%
2022/01/17	14	79.14	11	78.89	78.90	3	22,492	0.01%
2022/01/14	12	80.30	10	80.20	80.40	2	22,259	0.01%
2022/01/13	1	80.20	3	81.53	81.60	-2	21,985	-0.01%
2022/01/12	2	79.70	0	0.00	80.00	2	21,365	0.01%
2022/01/11	11	79.30	3	78.20	79.90	8	20,931	0.04%
2022/01/10	0	0.00	234	76.40	76.40	-234	19,839	-1.18%	大賣/鉅額交易
2022/01/07	2	75.80	1	76.00	75.70	1	19,874	0.01%
2022/01/05	0	0.00	5.5	75.43	75.70	-5.5	19,602	-0.03%
2022/01/04	16	75.30	0	0.00	75.30	16	19,658	0.08%
2022/01/03	0	0.00	1	76.10	75.30	-1	19,625	-0.01%
2021/12/30	0	0.00	1	76.40	76.30	-1	19,745	-0.01%
2021/12/29	1	76.50	0	0.00	76.60	1	19,899	0.01%
2021/12/28	0	0.00	1	75.50	75.90	-1	19,971	-0.01%
2021/12/22	0	0.00	6.7	74.52	74.40	-6.7	20,660	-0.03%
2021/12/20	1	74.10	0	0.00	74.10	1	20,665	0.00%
2021/12/17	1	74.30	0	0.00	74.30	1	20,632	0.00%
2021/12/16	10	74.60	0	0.00	74.90	10	19,329	0.05%
2021/12/09	0	0.00	1	75.60	76.00	-1	20,596	0.00%
2021/12/08	1	75.20	4	75.88	76.00	-3	21,110	-0.01%
2021/12/07	0	0.00	1	74.60	75.30	-1	20,922	0.00%
2021/12/06	2	73.40	1	74.00	74.10	1	20,895	0.00%
2021/12/03	0	0.00	1	74.10	73.90	-1	21,114	0.00%
2021/12/02	0.1	73.70	0	0.00	73.70	0.1	21,136	0.00%
2021/11/30	2	73.35	0	0.00	73.10	2	22,098	0.01%
2021/11/29	1	73.40	1	73.80	73.50	0	21,815	0.00%
2021/11/22	2	74.55	0	0.00	74.40	2	22,115	0.01%
2021/11/19	7	75.44	1	75.60	74.80	6	22,104	0.03%
2021/11/18	1	77.10	0	0.00	76.40	1	22,093	0.00%
2021/11/17	11	75.22	6	75.02	76.10	5	22,097	0.02%
2021/11/16	0	0.00	1	73.90	74.00	-1	21,727	0.00%
2021/11/15	1	74.10	2	74.00	74.00	-1	21,793	0.00%
2021/11/12	1	73.50	0	0.00	73.30	1	21,758	0.00%
2021/11/11	4	72.93	0	0.00	73.00	4	21,928	0.02%
2021/11/10	10	72.80	0	0.00	73.00	10	22,005	0.05%
2021/11/09	2	73.10	0.2	73.40	73.10	1.8	21,976	0.01%
2021/11/08	10	73.30	3	73.40	73.60	7	22,005	0.03%
2021/11/05	10.1	72.20	12	72.14	72.50	-2	22,472	-0.01%
2021/11/04	6.5	72.54	2	72.75	72.50	4.5	22,426	0.02%
2021/11/03	1	72.70	0.1	72.70	72.70	0.9	22,518	0.00%
2021/11/02	2	72.40	2	73.40	72.60	0	22,465	0.00%
2021/11/01	1	73.10	1	73.70	73.10	0	22,134	0.00%
2021/10/29	4.1	73.55	3	73.57	73.60	1.1	21,917	0.01%
2021/10/27	29.7	74.70	0	0.00	75.00	29.7	21,533	0.14%
2021/10/26	5.5	75.48	54	75.25	75.50	-48.5	21,825	-0.22%
2021/10/14	0	0.00	1	74.90	74.40	-1	25,773	0.00%
2021/10/12	2	74.00	0	0.00	74.80	2	27,409	0.01%
2021/10/07	0	0.00	2	76.10	75.50	-2	28,192	-0.01%
2021/10/06	2	74.65	1	74.00	74.70	1	28,474	0.00%
2021/10/01	1	76.00	0	0.00	75.40	1	29,267	0.00%
2021/09/28	1	77.50	0	0.00	77.50	1	28,835	0.00%
2021/09/27	1	77.60	0	0.00	77.70	1	28,897	0.00%
2021/09/22	1	77.40	0	0.00	77.10	1	29,044	0.00%
2021/09/17	4	79.25	2	80.00	78.80	2	28,590	0.01%
2021/09/14	0	0.00	20	80.90	80.80	-20	27,943	-0.07%
2021/09/13	3	80.97	4	81.03	81.40	-1	27,843	0.00%
2021/09/09	2	76.30	0	0.00	77.40	2	28,035	0.01%
2021/09/08	1	77.10	5	77.40	77.40	-4	27,917	-0.01%
2021/09/06	20	78.20	1	78.50	77.20	19	27,656	0.07%
2021/09/03	2	84.80	1	84.20	84.80	1	27,059	0.00%
2021/09/02	0	0.00	1	83.50	82.70	-1	26,702	0.00%
2021/08/30	0	0.00	1	84.80	84.80	-1	25,889	0.00%
2021/08/27	10	83.40	3	83.27	83.50	7	25,694	0.03%
2021/08/25	0	0.00	1	80.70	80.80	-1	25,798	0.00%
2021/08/24	0.2	78.90	2	78.70	80.40	-1.8	25,725	-0.01%
2021/08/23	2	78.80	0	0.00	79.00	2	25,584	0.01%
2021/08/17	0	0.00	23	77.90	78.20	-23	26,016	-0.09%
2021/08/16	0	0.00	43	77.31	76.50	-43	25,957	-0.17%
2021/08/12	20	79.68	6	78.70	78.80	14	26,794	0.05%
2021/08/11	11	78.39	13	78.57	79.20	-2	27,129	-0.01%
2021/08/04	6	76.20	0	0.00	76.30	6	31,868	0.02%
2021/08/03	1	76.00	0	0.00	76.40	1	33,264	0.00%
2021/08/02	0	0.00	1	75.90	76.50	-1	34,382	0.00%
2021/07/30	3	74.83	1	74.50	75.00	2	34,549	0.01%
2021/07/28	3	75.17	4	74.68	75.60	-1	35,189	0.00%
2021/07/26	1	82.00	12	78.87	78.50	-11	36,651	-0.03%
2021/07/23	0	0.00	3	84.33	85.00	-3	35,783	-0.01%
2021/07/22	0	0.00	1	84.00	84.10	-1	35,413	0.00%
2021/07/21	3	81.80	0	0.00	81.80	3	35,067	0.01%
2021/07/20	17	81.43	1	81.40	81.50	16	35,157	0.05%
2021/07/19	10	83.41	0	0.00	83.00	10	34,832	0.03%
2021/07/16	54	82.11	59	81.22	82.90	-5	34,503	-0.01%
2021/07/15	16	79.52	10	79.50	79.50	6	33,951	0.02%
2021/07/14	20	77.53	0	0.00	78.10	20	33,901	0.06%
2021/07/13	3	77.00	1	76.20	76.20	2	33,916	0.01%
2021/07/12	52.3	77.60	0	0.00	76.10	52.3	33,786	0.15%
2021/07/01	0	0.00	2	73.60	73.40	-2	34,570	-0.01%
2021/06/29	0	0.00	2	72.60	72.60	-2	35,045	-0.01%
2021/06/28	0	0.00	15	73.10	73.20	-15	35,424	-0.04%
2021/06/25	0	0.00	55	72.94	72.90	-55	35,800	-0.15%
2021/06/22	7	70.71	0	0.00	70.70	7	36,335	0.02%
2021/06/21	0.1	70.10	0	70.60	70.00	0	36,352	0.00%
2021/06/18	2	71.60	5.1	71.70	71.30	-3.1	36,089	-0.01%
2021/06/17	1	72.20	5	72.20	72.30	-4	35,879	-0.01%
2021/06/15	0	0.00	1	73.10	73.00	-1	36,476	0.00%
2021/06/03	0	0.00	1	73.70	73.60	-1	39,914	0.00%
2021/06/02	1	73.40	0	0.00	74.50	1	40,087	0.00%
2021/05/31	1	72.50	1	72.30	72.30	0	40,115	0.00%
2021/05/28	1	72.40	0	0.00	72.00	1	40,194	0.00%
2021/05/27	1	71.60	2	71.60	71.60	-1	40,267	0.00%
2021/05/26	1	71.30	0	0.00	71.60	1	40,456	0.00%
2021/05/25	4	71.90	3	72.00	71.90	1	41,177	0.00%
2021/05/24	3	71.90	1	71.90	72.00	2	41,309	0.00%
2021/05/21	10	72.71	0	0.00	72.00	10	41,400	0.02%
2021/05/20	0	0.00	3	70.10	70.20	-3	40,820	-0.01%
2021/05/19	18	70.67	6	71.38	70.60	12	40,702	0.03%
2021/05/18	31	71.26	39	70.65	71.40	-8	40,660	-0.02%
2021/05/17	12.1	66.48	41	66.95	65.60	-28.9	40,601	-0.07%
2021/05/14	6	69.70	3	69.13	69.60	3	39,774	0.01%
2021/05/13	16	69.14	6	69.50	68.60	10	39,246	0.03%
2021/05/12	17.1	70.29	10	70.23	70.00	7.1	38,421	0.02%
2021/05/11	2.1	77.24	4	76.18	74.80	-2	36,694	-0.01%
2021/05/10	68	75.13	35	76.37	76.60	33	35,260	0.09%
2021/05/06	2	69.55	1.8	69.82	69.60	0.2	34,193	0.00%
2021/05/05	274	67.19	10	69.88	69.50	264	33,736	0.78%	大買/鉅額交易
2021/05/04	7	67.76	6	68.75	67.40	1	33,156	0.00%
2021/05/03	777	69.11	780	70.49	68.80	-3	32,463	-0.01%	大買/大賣/
2021/04/29	2	64.30	2	64.30	64.20	0	31,048	0.00%
2021/04/28	3	66.00	2	66.00	65.10	1	30,854	0.00%
2021/04/27	0	0.00	3	64.23	64.90	-3	30,724	-0.01%
2021/04/26	3	63.37	6	63.23	64.10	-3	30,536	-0.01%
2021/04/23	38	61.01	2	61.35	61.30	36	30,234	0.12%
2021/04/22	1	61.90	0	0.00	61.10	1	30,326	0.00%
2021/04/21	1	61.30	53	61.12	61.40	-52	30,017	-0.17%
2021/04/20	2	61.00	0	0.00	61.80	2	30,043	0.01%
2021/04/19	2	61.05	4	61.00	61.80	-2	30,178	-0.01%
2021/04/16	1	59.60	2	59.50	60.00	-1	30,110	0.00%
2021/04/15	50.5	58.90	5	58.62	60.00	45.5	30,284	0.15%
2021/04/14	4.1	57.30	0.1	57.20	57.10	4	29,598	0.01%
2021/04/13	1	58.20	3	58.50	57.80	-2	29,559	-0.01%
2021/04/08	20	57.00	1	56.90	56.90	19	28,985	0.07%
2021/04/07	1,246	57.04	0	0.00	57.50	1,246	29,180	4.27%	大買/鉅額交易
2021/04/06	891	57.40	3	58.20	57.30	888	28,913	3.07%	大買/鉅額交易
2021/04/01	33	57.30	30	57.60	57.80	3	28,624	0.01%
2021/03/31	6	57.20	11	57.36	56.80	-5	28,086	-0.02%
2021/03/30	0	0.00	5	56.50	56.80	-5	27,757	-0.02%
2021/03/26	0	0.00	7	55.61	55.50	-7	27,328	-0.03%
2021/03/25	0	0.00	1	55.10	55.30	-1	27,357	0.00%
2021/03/24	6	54.80	17	54.31	54.40	-11	27,212	-0.04%
2021/03/23	0	0.00	40	54.60	54.50	-40	27,030	-0.15%
2021/03/19	2	53.70	0	0.00	53.70	2	27,234	0.01%
2021/03/18	1	54.60	0	0.00	54.40	1	26,995	0.00%
2021/03/15	5	55.70	8	55.91	55.50	-3	27,388	-0.01%
2021/03/12	5	55.00	0	0.00	54.90	5	27,099	0.02%
2021/03/11	42	56.13	22	56.27	55.40	20	26,922	0.07%
2021/03/10	0	0.00	1	53.80	54.00	-1	25,773	0.00%
2021/03/09	7	53.60	5	53.42	53.70	2	25,454	0.01%
2021/03/08	4	51.48	22	52.48	52.10	-18	24,877	-0.07%
2021/03/05	1	50.20	0	0.00	50.80	1	24,534	0.00%
2021/03/03	0	0.00	5	51.00	51.00	-5	25,089	-0.02%
2021/03/02	4.3	50.24	0	0.00	50.10	4.3	24,982	0.02%
2021/02/26	9	50.16	3	51.30	49.90	6	24,694	0.02%
2021/02/25	40	51.80	3	51.78	51.70	37	23,847	0.15%
2021/02/24	2	50.00	3	50.00	50.00	-1	23,128	0.00%
2021/02/23	6	49.88	0	0.00	49.75	6	22,937	0.03%
2021/02/22	1	49.10	0	0.00	48.95	1	22,702	0.00%
2021/02/18	5	49.45	10	49.58	49.20	-5	22,724	-0.02%
2021/02/17	0	0.00	7	49.03	48.90	-7	22,516	-0.03%
2021/02/05	3	46.95	0	0.00	46.90	3	21,815	0.01%
2021/02/03	0	0.00	2	47.50	47.60	-2	22,835	-0.01%
2021/02/02	0	0.00	3	47.22	47.25	-3	22,979	-0.01%
2021/01/29	1	45.95	0	0.00	45.55	1	22,644	0.00%
2021/01/28	2	46.10	0	0.00	46.20	2	22,410	0.01%
2021/01/26	1	46.60	0	0.00	46.50	1	22,119	0.00%
2021/01/25	0	0.00	3	47.57	47.40	-3	21,928	-0.01%
2021/01/21	1	46.25	0	0.00	46.20	1	21,634	0.00%
2021/01/20	2	46.11	0.2	46.25	46.20	1.9	21,583	0.01%
2021/01/19	0	0.00	0.3	47.26	47.25	-0.3	21,378	0.00%
2021/01/18	2	46.90	0	0.00	46.95	2	21,305	0.01%
2021/01/15	0	0.00	7	48.18	47.60	-7	21,046	-0.03%
2021/01/14	5.3	48.25	0.1	48.30	48.45	5.2	20,910	0.02%
2021/01/12	28	47.93	20	47.63	47.75	8	20,349	0.04%
2021/01/11	10	47.00	4	47.70	47.40	6	19,832	0.03%
2021/01/07	0	0.00	1	46.25	46.20	-1	18,928	-0.01%
2021/01/06	5	46.12	5	45.98	45.60	0	18,827	0.00%
2021/01/04	0	0.00	1.1	46.26	46.25	-1.1	18,599	-0.01%
2020/12/31	10	47.06	8	46.40	46.75	2	18,506	0.01%
2020/12/30	1	46.90	3	46.15	46.90	-2	18,315	-0.01%
2020/12/29	2	45.50	0	0.00	45.50	2	17,978	0.01%
2020/12/24	1	45.15	1	45.40	45.55	0	18,141	0.00%
2020/12/23	2	44.60	0	0.00	44.80	2	17,948	0.01%
2020/12/22	3.1	45.30	1	45.15	44.90	2.1	17,960	0.01%
2020/12/21	1	45.50	0	0.00	45.50	1	18,211	0.01%
2020/12/18	1	46.00	0	0.00	46.00	1	18,064	0.01%
2020/12/15	5	45.90	0	0.00	45.85	5	18,040	0.03%
2020/12/14	0	0.00	3	47.15	47.30	-3	17,640	-0.02%
2020/12/11	1	47.55	4	47.55	47.20	-3	17,326	-0.02%
2020/12/10	6.1	45.80	8	45.62	45.65	-2	16,697	-0.01%
2020/12/08	2	44.90	10	45.00	45.40	-8	16,584	-0.05%
2020/12/04	0	0.00	18	45.15	45.15	-18	16,320	-0.11%
2020/12/03	0	44.70	0	0.00	44.45	0	16,105	0.00%
2020/12/02	6	44.50	0	0.00	44.55	6	15,890	0.04%
2020/11/30	11	44.84	0	0.00	44.30	11	15,570	0.07%
2020/11/26	4	45.45	0	0.00	45.60	4	14,746	0.03%
2020/11/17	5	45.70	6	45.52	45.55	-1	14,877	-0.01%
2020/11/16	0	0.00	2	45.50	45.55	-2	14,813	-0.01%
2020/11/13	1	45.00	0	0.00	45.30	1	14,784	0.01%
2020/11/11	5	44.10	14.9	45.12	45.55	-9.9	14,376	-0.07%
2020/11/03	0	0.00	2	41.50	41.60	-2	13,592	-0.01%
2020/10/29	2	40.75	0	0.00	40.75	2	13,549	0.01%
2020/10/13	1	41.45	0	0.00	41.45	1	13,582	0.01%
2020/09/28	1	41.00	1	41.10	41.30	0	13,654	0.00%
2020/09/14	30	43.65	1	43.70	43.65	29	13,087	0.22%
2020/09/10	0	0.00	3.2	42.77	43.05	-3.2	12,965	-0.02%
2020/09/09	1	41.85	0	0.00	42.25	1	12,854	0.01%
2020/09/04	0	0.00	0.1	42.50	42.45	-0.1	13,169	0.00%
2020/09/03	0	0.00	1.1	42.79	42.75	-1.1	13,311	-0.01%
2020/09/02	6	42.19	0	0.00	42.20	6	13,346	0.04%
2020/08/25	0	0.00	2	43.05	43.40	-2	13,156	-0.02%
2020/08/20	2	41.65	0	0.00	41.40	2	12,766	0.02%
2020/08/19	0	0.00	3	43.15	42.75	-3	12,709	-0.02%
2020/08/07	1	41.20	0	0.00	41.15	1	12,544	0.01%
2020/08/05	0	0.00	35	41.35	41.40	-35	12,568	-0.28%
2020/07/31	2	41.65	0	0.00	41.75	2	12,603	0.02%
2020/07/28	1	41.85	1	41.75	41.70	0	12,617	0.00%
2020/07/27	1	42.15	1	41.80	41.80	0	12,746	0.00%
2020/07/17	2	42.85	2	42.90	42.80	0	12,866	0.00%
2020/07/10	0	0.00	1	42.50	42.40	-1	13,490	-0.01%
2020/07/09	0	0.00	10	43.80	42.80	-10	13,702	-0.07%
2020/07/06	0	0.00	2	43.00	43.30	-2	13,742	-0.01%
2020/07/01	1	42.15	0	0.00	42.30	1	14,311	0.01%
2020/06/18	50	43.65	0	0.00	43.85	50	14,934	0.33%
2020/06/17	0	0.00	2	44.20	44.30	-2	15,019	-0.01%
2020/06/12	2	42.95	1	43.00	43.25	1	16,407	0.01%
2020/06/10	0	0.00	71	44.52	44.60	-71	17,044	-0.42%
2020/06/09	1	43.85	2	44.00	44.00	-1	17,833	-0.01%
2020/06/08	0	0.00	30	43.95	43.85	-30	18,181	-0.17%
2020/06/05	10	43.40	0	0.00	43.50	10	18,324	0.05%
2020/06/03	0	0.00	3	43.28	43.55	-3	18,973	-0.02%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/06/01	2	42.75	0	0.00	42.50	2	18,967	0.01%
2020/05/21	0	0.00	0.3	42.60	42.70	-0.3	18,910	0.00%
2020/05/20	0	0.00	2	42.10	42.25	-2	18,801	-0.01%
2020/05/19	0	0.00	1	42.10	42.00	-1	18,690	-0.01%
2020/05/15	0	0.00	2	41.18	41.15	-2	18,430	-0.01%
2020/05/12	2	40.80	40	40.95	41.20	-38	18,167	-0.21%
2020/05/08	40	40.88	0	0.00	40.65	40	18,241	0.22%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/04	44	40.60	0	0.00	40.75	44	18,411	0.24%
2020/04/29	0	0.00	2	41.15	41.05	-2	18,188	-0.01%
2020/04/28	51	40.23	0	0.00	40.30	51	18,182	0.28%
2020/04/27	5	39.65	0	0.00	40.10	5	18,723	0.03%
2020/04/24	6	39.20	0	0.00	39.20	6	18,683	0.03%
2020/04/22	2	39.35	0	0.00	39.45	2	18,721	0.01%
2020/04/21	35	39.00	0	0.00	39.00	35	18,670	0.19%
2020/04/14	10	39.65	0	0.00	40.65	10	18,190	0.05%
2020/04/10	0	0.00	3	39.30	39.20	-3	17,881	-0.02%
2020/04/07	2	37.20	0	0.00	37.25	2	17,403	0.01%
2020/04/06	0	0.00	2	38.10	37.30	-2	17,181	-0.01%
2020/03/30	2	37.70	0	0.00	37.90	2	16,494	0.01%
2020/03/27	11	38.27	8	38.15	38.30	3	16,359	0.02%
2020/03/26	2	37.00	0.1	37.50	37.30	1.9	16,114	0.01%
2020/03/25	0	0.00	2	37.10	37.10	-2	16,112	-0.01%
2020/03/23	0	0.00	2	36.00	36.00	-2	15,817	-0.01%
2020/03/20	0	0.00	2	36.30	37.50	-2	15,842	-0.01%
2020/03/19	4	35.63	0	0.00	34.85	4	15,428	0.03%
2020/03/18	3	37.00	0	0.00	36.85	3	15,332	0.02%
2020/03/17	2	37.40	0.5	37.50	37.35	1.5	15,127	0.01%
2020/03/16	2	39.35	2	38.05	38.05	0	14,810	0.00%
2020/03/13	0	0.00	20	38.45	39.65	-20	14,425	-0.14%
2020/03/11	1	42.45	0	0.00	42.15	1	13,056	0.01%
2020/03/10	0	0.00	4	42.06	42.35	-4	13,022	-0.03%
2020/03/09	3	42.77	0	0.00	42.35	3	12,848	0.02%
2020/03/04	1	44.00	1	44.05	44.45	0	12,451	0.00%
2020/03/02	3	43.88	0	0.00	43.95	3	12,678	0.02%
2020/02/27	0	0.00	3	44.50	44.45	-3	13,147	-0.02%
2020/02/26	0	0.00	2	44.60	44.70	-2	13,411	-0.01%
2020/02/25	0	0.00	5	44.95	44.95	-5	13,301	-0.04%
2020/02/11	2	45.95	2	46.00	46.00	0	13,347	0.00%
2020/02/06	0	0.00	2	45.70	46.00	-2	14,017	-0.01%
2020/02/03	2	43.90	21	43.76	44.15	-19	13,979	-0.14%
2020/01/31	11	45.15	0	0.00	45.05	11	13,806	0.08%
2020/01/30	2	45.20	0	0.00	45.00	2	13,719	0.01%
2020/01/20	1	47.10	0	0.00	47.10	1	13,126	0.01%
2020/01/17	0	0.00	1	47.05	47.15	-1	13,064	-0.01%
2020/01/15	0	0.00	2	46.75	46.80	-2	12,907	-0.02%
2020/01/13	2	46.80	0	0.00	46.80	2	12,734	0.02%
2019/12/31	0	0.00	0.1	46.40	46.40	-0.1	12,504	0.00%
2019/12/27	0	0.00	6	46.66	46.75	-6	12,512	-0.05%
2019/12/25	0	0.00	2	46.30	46.45	-2	12,509	-0.02%
2019/12/20	0	0.00	1	46.80	46.75	-1	12,650	-0.01%
2019/12/18	2	46.50	0	0.00	46.75	2	12,459	0.02%
2019/12/17	100	46.20	0	0.00	46.50	100	12,454	0.80%
2019/12/13	2	46.95	29	46.97	47.15	-27	12,136	-0.22%
2019/12/12	0	0.00	6	46.10	46.05	-6	11,685	-0.05%
2019/12/10	0	0.00	3	45.52	45.55	-3	11,447	-0.03%
2019/12/06	5	45.35	0	0.00	45.45	5	11,572	0.04%
2019/12/05	0	0.00	4	45.45	45.50	-4	11,663	-0.03%
2019/12/04	1	44.75	0	0.00	44.80	1	11,452	0.01%
2019/11/29	9	44.99	0	0.00	44.80	9	11,431	0.08%
2019/11/28	1	45.35	0	0.00	45.40	1	11,208	0.01%
2019/11/27	0	0.00	21	46.07	45.85	-21	11,107	-0.19%
2019/11/26	0	0.00	2	46.35	46.00	-2	10,945	-0.02%
2019/11/25	2	45.80	0	0.00	46.10	2	10,286	0.02%
2019/11/21	3	44.97	0	0.00	45.05	3	10,041	0.03%
2019/11/19	5	45.35	0	0.00	45.55	5	9,880	0.05%
2019/11/18	5	45.25	0	0.00	45.60	5	9,831	0.05%
2019/11/14	11	45.25	0	0.00	45.10	11	9,986	0.11%
2019/11/13	0	0.00	1	45.45	45.30	-1	10,209	-0.01%
2019/11/11	1	45.15	0	0.00	45.20	1	10,222	0.01%
2019/11/08	4	45.53	0	0.00	45.60	4	10,236	0.04%
2019/11/07	19	45.53	0	0.00	45.50	19	10,148	0.19%
2019/11/06	20	45.75	6	45.66	45.85	14	9,873	0.14%
2019/11/04	4	44.73	0	0.00	44.95	4	9,414	0.04%
2019/10/24	0	0.00	2	45.35	45.55	-2	9,527	-0.02%
2019/10/16	0	0.00	1	45.10	45.25	-1	9,499	-0.01%
2019/10/09	0	0.00	1	44.40	43.90	-1	9,473	-0.01%
2019/10/08	0	0.00	2	44.60	44.30	-2	9,457	-0.02%
2019/10/07	1	44.00	0	0.00	44.00	1	9,406	0.01%
2019/10/04	1	43.90	0	0.00	44.00	1	9,453	0.01%
2019/10/01	2	44.75	10	44.85	45.00	-8	9,586	-0.08%
2019/09/27	2	44.60	0	0.00	44.55	2	9,708	0.02%
2019/09/24	0	0.00	1	44.85	45.00	-1	10,405	-0.01%
2019/09/23	1	44.75	0	0.00	44.85	1	10,504	0.01%
2019/09/20	4	45.13	0	0.00	45.15	4	10,806	0.04%
2019/09/19	11	45.34	0	0.00	45.20	11	10,757	0.10%
2019/09/16	0	0.00	44	45.30	45.30	-44	10,762	-0.41%
2019/09/12	0	0.00	2.1	45.00	45.00	-2.1	10,726	-0.02%
2019/09/11	0	0.00	2	44.75	44.95	-2	10,826	-0.02%
2019/09/10	43	45.00	2	44.95	44.90	41	10,813	0.38%
2019/09/05	7	43.65	0	0.00	43.95	7	10,660	0.07%
2019/09/04	0	0.00	10	43.60	43.45	-10	10,519	-0.10%
2019/08/28	1	43.50	0	0.00	43.70	1	10,818	0.01%
2019/08/27	5	43.35	0	0.00	43.50	5	10,851	0.05%
2019/08/23	5	43.20	0	0.00	43.10	5	10,801	0.05%
2019/08/19	2	43.25	2	43.50	43.35	0	11,128	0.00%
2019/08/16	2	41.90	0	0.00	43.15	2	11,048	0.02%
2019/08/15	10	41.65	0	0.00	41.90	10	10,942	0.09%
2019/08/14	1	42.30	0	0.00	42.05	1	11,055	0.01%
2019/08/13	0	0.00	0.2	42.55	42.30	-0.2	11,116	0.00%
2019/08/12	3	42.30	0	0.00	41.90	3	11,259	0.03%
2019/08/08	17	41.75	0	0.00	41.90	17	11,569	0.15%
2019/08/07	1	41.90	0	0.00	41.65	1	11,618	0.01%
2019/08/06	1	41.30	0	0.00	41.70	1	11,901	0.01%
2019/08/05	8	41.98	0	0.00	42.00	8	11,942	0.07%
2019/08/01	2	42.90	0	0.00	42.90	2	12,024	0.02%
2019/07/30	2	43.50	0	0.00	43.50	2	11,991	0.02%
2019/07/16	0	0.00	1	43.90	44.00	-1	12,466	-0.01%
2019/07/15	2	43.90	0	0.00	43.85	2	12,428	0.02%
2019/07/12	2	43.95	0	0.00	43.95	2	12,723	0.02%
2019/07/05	1	44.30	0	0.00	44.30	1	13,178	0.01%
2019/07/03	0	0.00	2	46.05	46.10	-2	13,177	-0.02%
2019/07/02	1	46.25	3	46.15	46.25	-2	13,031	-0.02%
2019/06/28	1	45.85	0	0.00	45.85	1	12,611	0.01%
2019/06/27	0	0.00	1	45.85	45.80	-1	12,572	-0.01%
2019/06/24	0	0.00	5	44.85	44.90	-5	12,607	-0.04%
2019/06/10	0	0.00	1	43.70	44.15	-1	13,370	-0.01%
2019/06/03	0	0.00	2	43.03	43.65	-2	13,451	-0.01%
2019/05/24	3	42.05	0	0.00	42.00	3	13,806	0.02%
2019/05/22	3	42.52	7	42.50	42.50	-4	13,835	-0.03%
2019/05/21	1	43.00	0	0.00	43.05	1	13,864	0.01%
2019/05/20	1	42.00	0	0.00	41.90	1	13,733	0.01%
2019/05/17	1	41.90	0	0.00	41.90	1	13,636	0.01%
2019/05/16	12	42.40	0	0.00	42.00	12	13,498	0.09%
2019/05/13	1	43.90	0	0.00	43.80	1	13,270	0.01%
2019/05/10	7	44.86	0	0.00	44.60	7	13,345	0.05%
2019/05/09	2	44.68	0	0.00	44.60	2	13,436	0.01%
2019/05/08	30	45.05	0	0.00	45.05	30	13,438	0.22%
2019/05/03	2	46.15	0	0.00	46.15	2	13,628	0.01%
2019/05/02	1	46.15	2	46.15	46.40	-1	13,506	-0.01%
2019/04/30	0	0.00	2	45.60	45.60	-2	13,422	-0.01%
2019/04/29	2	45.75	0	0.00	45.70	2	13,422	0.01%
2019/04/25	0	0.00	1	45.20	45.20	-1	13,629	-0.01%
2019/04/19	2	45.20	3	45.30	45.20	-1	14,744	-0.01%
2019/04/18	16	44.95	10	44.95	45.00	6	14,768	0.04%
2019/04/16	6	45.23	0	0.00	45.30	6	14,477	0.04%
2019/04/11	0	0.00	2	45.75	45.55	-2	14,325	-0.01%
2019/04/09	0	0.00	3	45.73	45.75	-3	14,189	-0.02%
2019/04/08	1	45.40	0	0.00	45.35	1	14,074	0.01%
2019/04/03	1	46.00	0	0.00	46.00	1	13,801	0.01%
2019/04/02	1	45.90	0	0.00	46.00	1	13,773	0.01%
2019/03/28	5	44.80	0	0.00	45.10	5	13,404	0.04%
2019/03/27	2	45.00	0	0.00	44.95	2	13,331	0.02%
2019/03/20	0	0.00	0.6	47.10	47.15	-0.6	13,050	0.00%
2019/03/11	1	44.50	0	0.00	44.50	1	12,436	0.01%
2019/03/06	2	45.18	0	0.00	45.15	2	12,732	0.02%
2019/02/26	1	45.60	1	45.60	45.45	0	12,558	0.00%
2019/02/25	10	45.30	0	0.00	45.30	10	12,239	0.08%
2019/02/22	0	0.00	1	45.05	45.00	-1	12,147	-0.01%
2019/02/19	0	0.00	20	44.85	44.85	-20	11,846	-0.17%
2019/02/14	3	44.63	0.2	44.80	44.50	2.8	11,660	0.02%
2019/02/13	1	44.50	0	0.00	44.60	1	11,458	0.01%
2019/02/12	1	44.35	0	0.00	44.30	1	11,447	0.01%
2019/01/28	20	44.30	0	0.00	44.60	20	10,954	0.18%
2019/01/24	3	44.10	0	0.00	44.05	3	10,643	0.03%
2019/01/16	1	44.50	0	0.00	44.00	1	10,922	0.01%
2019/01/14	1	45.00	5	45.05	45.00	-4	10,342	-0.04%
2019/01/03	0.3	46.00	0	0.00	45.80	0.3	10,903	0.00%
2018/12/18	1	47.05	0	0.00	47.05	1	12,666	0.01%
2018/12/06	0.3	48.25	0	0.00	48.00	0.3	12,897	0.00%
2018/12/04	1	48.75	0	0.00	48.75	1	12,872	0.01%
2018/11/09	0	0.00	5	50.40	51.10	-5	12,793	-0.04%
2018/11/02	0.3	48.90	0	0.00	48.90	0.3	12,682	0.00%
2018/10/31	0	0.00	1	48.05	48.45	-1	12,664	-0.01%
2018/10/25	1	48.30	0	0.00	48.00	1	12,226	0.01%
2018/10/12	0	0.00	1	49.95	50.10	-1	12,013	-0.01%
2018/10/11	1	50.00	0	0.00	49.65	1	11,865	0.01%
2018/10/09	0	0.00	1	52.00	51.50	-1	11,377	-0.01%
2018/10/08	0	0.00	5	51.16	51.60	-5	11,184	-0.04%
2018/10/05	2	50.55	2	51.20	50.90	0	11,086	0.00%
2018/10/03	1	51.80	3	52.27	51.80	-2	10,746	-0.02%
2018/09/28	0	0.00	1	51.80	51.80	-1	10,484	-0.01%
2018/09/21	1	51.20	3	50.93	51.10	-2	10,288	-0.02%
2018/09/20	1	50.40	0	0.00	50.40	1	9,862	0.01%
2018/08/27	1	50.20	1	50.70	50.70	0	11,774	0.00%
2018/08/22	1	49.95	0	0.00	50.10	1	12,211	0.01%
2018/08/13	3	50.23	0	0.00	50.10	3	12,264	0.02%
2018/08/10	1	50.80	2	50.80	50.90	-1	12,319	-0.01%
2018/08/02	30	50.58	0	0.00	50.20	30	13,141	0.23%
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%
2018/07/03	1	50.30	0	0.00	50.00	1	13,638	0.01%
2018/06/26	0	0.00	1	51.40	50.90	-1	13,056	-0.01%
2018/06/25	0	0.00	1	53.30	53.20	-1	12,832	-0.01%
2018/06/21	0	0.00	2	54.10	53.90	-2	12,476	-0.02%
2018/06/14	3	53.33	0	0.00	52.90	3	12,213	0.02%
2018/05/31	0	0.00	2	51.60	52.10	-2	12,376	-0.02%
2018/05/30	2	51.30	0	0.00	51.20	2	12,242	0.02%
2018/05/18	0	0.00	3	53.00	52.90	-3	12,560	-0.02%
2018/05/16	0	0.00	10	52.10	52.20	-10	12,388	-0.08%
2018/05/11	2	51.80	0	0.00	51.80	2	12,840	0.02%
2018/05/10	0	0.00	4	50.90	51.00	-4	12,734	-0.03%
2018/05/08	0.2	50.70	0	0.00	50.70	0.2	12,895	0.00%
2018/05/04	14	50.13	0	0.00	50.10	14	12,970	0.11%
2018/04/25	0	0.00	1.2	50.22	50.30	-1.2	13,266	-0.01%
2018/04/23	0	0.00	1	50.30	50.20	-1	13,527	-0.01%
2018/03/26	5	50.30	5	50.20	50.40	0	14,557	0.00%
2018/03/23	1	50.00	0	0.00	50.30	1	14,657	0.01%
2018/02/26	0	0.00	1	52.20	52.20	-1	15,360	-0.01%
2018/02/23	5	52.10	0	0.00	52.30	5	15,567	0.03%
2018/02/06	1	50.10	1	49.20	49.20	0	16,301	0.00%
2018/02/01	0	0.00	3	54.07	54.00	-3	15,579	-0.02%
2018/01/25	1	53.00	0	0.00	53.40	1	15,563	0.01%
2018/01/23	0	0.00	1	53.80	54.00	-1	15,235	-0.01%
2018/01/12	2	53.20	0	0.00	53.20	2	14,299	0.01%
2018/01/11	0	0.00	4	52.90	53.00	-4	14,227	-0.03%
2018/01/10	1	52.90	0	52.80	53.00	1	14,236	0.01%
2018/01/09	0	0.00	3	52.30	52.50	-3	14,055	-0.02%
2018/01/05	0	0.00	1	52.20	52.20	-1	13,900	-0.01%
2018/01/03	3	51.50	0	0.00	51.50	3	13,865	0.02%
2018/01/02	0	0.00	10	50.60	51.00	-10	13,535	-0.07%