富邦金 (2881)-台灣企銀-台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
72.5
漲跌
▼1.0
漲幅
-1.36%
成交量
12,646張
產業
上市金融類股
2548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－台灣企銀-台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

台灣企銀-台南券商分點個股進出
台灣企銀-台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
2024/05/23	1	72.40	0	0.00	72.50	1	16,972	0.01%
2024/05/22	0	72.90	0	0.00	73.50	0	16,921	0.00%
2024/05/17	0	0.00	0.4	74.74	74.60	-0.4	16,753	0.00%
2024/05/16	0	0.00	1.3	75.29	73.90	-1.3	16,559	-0.01%
2024/05/15	0	0.00	5.3	73.54	73.80	-5.3	16,076	-0.03%
2024/05/10	0	0.00	5	71.20	71.80	-5	15,359	-0.03%
2024/05/06	0	0.00	2	69.70	70.00	-2	14,722	-0.01%
2024/05/03	0.1	69.00	18	69.40	69.00	-17.9	14,643	-0.12%
2024/05/02	0	0.00	0.3	69.40	69.00	-0.3	14,623	0.00%
2024/04/24	1	66.90	0	0.00	66.80	1	14,297	0.01%
2024/04/19	2	64.80	0	0.00	65.00	2	14,682	0.01%
2024/04/16	0	0.00	0.2	66.00	65.70	-0.2	14,009	0.00%
2024/04/12	0	0.00	0.2	67.90	67.80	-0.2	13,827	0.00%
2024/04/11	1	68.30	0	0.00	68.40	1	13,737	0.01%
2024/03/26	1	69.20	0	0.00	69.60	1	13,283	0.01%
2024/03/22	0	70.70	0	0.00	69.60	0	13,255	0.00%
2024/03/21	0	0.00	4	70.70	70.70	-4	13,122	-0.03%
2024/03/20	1	69.40	1	70.20	69.60	0	13,290	0.00%
2024/03/15	1	69.50	0	0.00	69.60	1	13,747	0.01%
2024/03/13	0	0.00	1	69.60	69.90	-1	13,016	-0.01%
2024/03/12	0.5	69.40	0	0.00	69.70	0.5	13,025	0.00%
2024/03/11	1	69.10	0.3	69.30	69.20	0.7	12,911	0.01%
2024/03/08	0	0.00	21	68.99	69.20	-21	12,838	-0.16%
2024/03/07	2	68.10	1	68.10	68.10	1	12,575	0.01%
2024/03/05	0.6	67.20	0	0.00	67.30	0.6	12,754	0.00%
2024/03/01	4.6	67.49	0	0.00	67.40	4.6	12,878	0.04%
2024/02/29	1.1	66.71	0	0.00	68.00	1.1	12,846	0.01%
2024/02/27	1.5	66.80	0	0.00	66.90	1.5	12,588	0.01%
2024/02/22	0	66.20	0	0.00	66.50	0	12,925	0.00%
2024/02/20	0	0.00	0	66.30	66.50	0	13,092	0.00%
2024/02/19	5	65.90	0.1	66.00	66.10	4.9	13,089	0.04%
2024/02/16	2	65.85	0	0.00	65.90	2	13,316	0.02%
2024/02/15	0	0.00	1	65.70	65.30	-1	13,218	-0.01%
2024/02/05	1	64.10	0	0.00	64.70	1	12,987	0.01%
2024/01/26	0	0.00	6	64.60	64.80	-6	12,633	-0.05%
2024/01/23	0.6	63.70	0	0.00	63.90	0.6	12,652	0.00%
2024/01/17	1	62.70	0	0.00	62.30	1	12,378	0.01%
2024/01/09	1	63.80	0	0.00	64.00	1	12,669	0.01%
2023/12/29	1.4	64.64	0	0.00	64.80	1.4	12,693	0.01%
2023/12/25	1	63.50	0	0.00	63.70	1	12,845	0.01%
2023/12/22	1	63.50	0	0.00	63.50	1	12,920	0.01%
2023/12/14	0	0.00	19.2	65.06	65.20	-19.2	12,662	-0.15%
2023/12/13	2.2	62.72	0	0.00	62.90	2.2	11,823	0.02%
2023/12/12	0	0.00	5.4	62.93	63.10	-5.4	11,987	-0.05%
2023/12/05	2.7	63.72	0	0.00	64.10	2.7	11,639	0.02%
2023/12/01	1	63.70	0	0.00	63.80	1	11,614	0.01%
2023/11/29	1	63.80	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0	0.00	1	64.10	63.90	-1	11,377	-0.01%
2023/11/27	2	63.50	0	0.00	63.50	2	11,505	0.02%
2023/11/24	0	0.00	3	64.00	63.90	-3	11,496	-0.03%
2023/11/21	0	0.00	9	64.60	64.90	-9	11,556	-0.08%
2023/11/20	1	63.20	0	0.00	63.50	1	11,121	0.01%
2023/11/16	0.2	62.75	0.1	62.70	62.90	0.1	10,907	0.00%
2023/11/15	0	0.00	2	62.60	62.70	-2	10,849	-0.02%
2023/11/14	0	0.00	0.2	61.70	61.70	-0.2	10,586	0.00%
2023/11/13	0.1	61.40	0	0.00	61.70	0.1	10,655	0.00%
2023/11/09	0.1	61.40	0	0.00	61.70	0.1	11,043	0.00%
2023/11/08	1	61.50	5	61.60	61.70	-4	11,345	-0.04%
2023/11/07	0.3	61.23	0	0.00	61.50	0.3	11,421	0.00%
2023/11/06	0	0.00	1	61.50	61.50	-1	11,533	-0.01%
2023/11/03	0	0.00	4.4	61.08	61.30	-4.4	11,525	-0.04%
2023/11/02	0	0.00	2	60.90	60.90	-2	11,606	-0.02%
2023/10/25	0	0.00	1	60.20	60.00	-1	12,502	-0.01%
2023/10/24	0	0.00	3	59.70	59.90	-3	12,831	-0.02%
2023/10/23	2.2	60.02	0	0.00	59.90	2.2	12,972	0.02%
2023/10/16	0	0.00	0.1	61.20	61.00	-0.1	13,008	0.00%
2023/10/11	0	0.00	1	61.30	61.60	-1	13,883	-0.01%
2023/10/06	0	0.00	0.1	60.80	60.70	-0.1	13,848	0.00%
2023/10/04	1	59.70	0	0.00	59.70	1	14,204	0.01%
2023/09/22	2	61.20	0	0.00	61.00	2	14,276	0.01%
2023/09/06	1	61.60	0	0.00	61.40	1	14,932	0.01%
2023/08/29	0	0.00	1	64.00	64.40	-1	15,360	-0.01%
2023/08/24	4	63.00	0	0.00	63.30	4	15,792	0.03%
2023/08/15	0	0.00	0.1	63.50	63.50	-0.1	16,282	0.00%
2023/08/14	5	63.64	0	0.00	63.90	5	16,421	0.03%
2023/08/10	0	0.00	0.1	65.30	65.40	-0.1	16,416	0.00%
2023/08/08	0	0.00	1	65.40	65.20	-1	16,380	-0.01%
2023/08/02	0.5	65.10	0	0.00	65.10	0.5	16,297	0.00%
2023/07/31	0	0.00	3	65.70	65.50	-3	15,665	-0.02%
2023/07/28	0	0.00	8.6	65.19	65.40	-8.6	15,362	-0.06%
2023/07/20	0.5	63.60	0	0.00	63.50	0.5	14,889	0.00%
2023/07/19	1	64.80	0	0.00	64.80	1	14,630	0.01%
2023/07/18	0	0.00	2	65.20	65.60	-2	14,191	-0.01%
2023/07/17	1	62.70	4	65.00	65.00	-3	13,720	-0.02%
2023/07/12	0	0.00	3	61.90	62.00	-3	12,912	-0.02%
2023/07/11	0	0.00	1	61.50	61.40	-1	12,824	-0.01%
2023/07/07	1	59.80	0	0.00	60.00	1	12,651	0.01%
2023/07/05	5	61.10	0	0.00	61.00	5	12,260	0.04%
2023/07/04	0.5	61.00	0	0.00	60.90	0.5	12,220	0.00%
2023/07/03	0	0.00	69	61.20	61.30	-69	12,203	-0.57%
2023/06/30	5	61.00	0	61.10	60.80	5	12,278	0.04%
2023/06/29	5	61.20	0	0.00	61.30	5	12,180	0.04%
2023/06/27	0	0.00	0.2	60.80	60.60	-0.2	12,038	0.00%
2023/06/19	2	60.90	1.1	60.71	61.30	1	12,081	0.01%
2023/06/16	2	61.50	0	0.00	61.10	2	12,007	0.02%
2023/06/15	12	61.50	0	0.00	61.60	12	11,954	0.10%
2023/06/05	0	0.00	1.3	62.22	61.70	-1.3	12,299	-0.01%
2023/05/31	0	0.00	2	60.70	60.80	-2	11,927	-0.02%
2023/05/25	2	60.40	0	0.00	60.40	2	11,589	0.02%
2023/05/23	0	0.00	2.3	61.97	61.40	-2.3	11,496	-0.02%
2023/05/17	2	59.90	0	0.00	60.20	2	10,900	0.02%
2023/05/15	69	59.00	0.1	59.30	59.40	68.9	10,721	0.64%
2023/05/12	0	0.00	0.4	59.30	59.00	-0.4	10,668	0.00%
2023/05/11	0	0.00	1	59.40	59.50	-1	10,614	-0.01%
2023/05/10	2	58.90	0	0.00	59.20	2	10,585	0.02%
2023/05/08	0.5	59.30	0	0.00	59.40	0.5	10,733	0.00%
2023/05/05	0	0.00	2	59.00	59.10	-2	10,707	-0.02%
2023/05/03	2	58.50	0	0.00	58.60	2	11,141	0.02%
2023/05/02	0.2	58.80	0	0.00	58.80	0.2	11,425	0.00%
2023/04/26	1	57.60	0	0.00	57.80	1	11,935	0.01%
2023/04/25	1	58.10	0	0.00	57.50	1	11,854	0.01%
2023/04/18	3	58.50	0	0.00	58.60	3	12,313	0.02%
2023/04/14	0	0.00	30	58.60	58.60	-30	12,465	-0.24%
2023/04/12	2	56.90	0	0.00	57.30	2	12,300	0.02%
2023/03/28	0.2	56.60	0	0.00	56.50	0.2	12,543	0.00%
2023/03/21	0	0.00	1	55.20	55.30	-1	13,028	-0.01%
2023/03/20	0	0.00	6	55.10	55.00	-6	13,252	-0.05%
2023/03/17	1	55.80	1	55.80	55.50	0	13,148	0.00%
2023/03/16	20	55.30	0	0.00	55.10	20	13,023	0.15%
2023/03/15	1	56.50	0.6	56.70	56.50	0.5	12,799	0.00%
2023/03/14	11	56.82	0	0.00	56.70	11	12,817	0.09%
2023/03/10	1	58.20	11	58.30	58.30	-10	12,600	-0.08%
2023/03/03	0	0.00	1	59.50	59.50	-1	13,565	-0.01%
2023/02/21	1	60.30	0	0.00	60.20	1	13,571	0.01%
2023/02/20	0	0.00	2.5	60.80	60.70	-2.5	13,746	-0.02%
2023/02/17	0	59.90	0	0.00	60.30	0	13,818	0.00%
2023/02/07	3	59.50	0	0.00	59.40	3	14,443	0.02%
2023/02/06	0	0.00	1	59.80	59.40	-1	14,380	-0.01%
2023/02/01	0	0.00	1	60.00	60.00	-1	14,100	-0.01%
2023/01/31	0.5	60.50	0	0.00	60.20	0.5	14,018	0.00%
2023/01/30	0	0.00	1	60.10	61.00	-1	13,815	-0.01%
2023/01/12	0	0.00	80	58.70	58.90	-80	13,367	-0.60%
2023/01/11	1	58.20	0	0.00	58.10	1	13,519	0.01%
2023/01/09	0	0.00	6	59.40	59.60	-6	13,546	-0.04%
2023/01/04	0.5	56.90	0	0.00	57.20	0.5	13,576	0.00%
2022/12/14	81	57.60	0	0.00	57.50	81	15,496	0.52%
2022/12/08	0	0.00	80	57.10	57.00	-80	15,543	-0.51%
2022/12/05	1	59.20	0	0.00	59.20	1	15,665	0.01%
2022/12/01	0	0.00	4	60.63	60.40	-4	15,818	-0.03%
2022/11/30	0	0.00	2	61.00	60.80	-2	15,651	-0.01%
2022/11/29	0	0.00	5	59.36	59.60	-5	15,187	-0.03%
2022/11/25	5	57.80	0.3	57.70	57.90	4.7	14,874	0.03%
2022/11/24	0	0.00	3	57.73	57.70	-3	14,815	-0.02%
2022/11/23	0.5	57.00	4.1	57.17	57.10	-3.6	14,784	-0.02%
2022/11/17	80	55.33	0	0.00	55.50	80	14,939	0.54%
2022/11/16	0.3	55.60	0	0.00	55.50	0.3	15,000	0.00%
2022/11/14	0.8	56.00	0	0.00	56.30	0.8	14,896	0.01%
2022/11/11	0	0.00	3	55.80	55.50	-3	14,748	-0.02%
2022/11/08	0.2	53.10	0	0.00	53.20	0.2	14,272	0.00%
2022/11/02	0	0.00	0.1	51.90	51.90	-0.1	14,696	0.00%
2022/10/20	2	49.30	0	0.00	49.95	2	16,274	0.01%
2022/10/19	2	50.40	0	0.00	50.40	2	16,593	0.01%
2022/10/12	0.6	49.80	0	0.00	49.60	0.6	17,138	0.00%
2022/10/11	0.2	49.85	0	0.00	49.50	0.2	17,391	0.00%
2022/10/06	2	50.40	2	50.40	50.70	0	17,702	0.00%
2022/10/03	0	0.00	1	48.90	48.90	-1	18,097	-0.01%
2022/09/30	7	49.30	0	0.00	49.90	7	18,121	0.04%
2022/09/29	0	0.00	9	50.34	50.30	-9	17,935	-0.05%
2022/09/26	0.3	53.00	0	0.00	52.90	0.3	17,813	0.00%
2022/09/22	1	53.80	0	0.00	54.40	1	18,087	0.01%
2022/09/21	5	56.68	0	0.00	56.50	5	17,955	0.03%
2022/09/20	2	56.80	0	0.00	56.90	2	17,821	0.01%
2022/09/15	10	56.74	0	0.00	56.80	10	17,757	0.06%
2022/09/13	1	57.70	7	57.56	57.70	-6	17,951	-0.03%
2022/09/07	1	56.10	0	0.00	56.10	1	18,272	0.01%
2022/09/05	0	0.00	1	56.70	56.60	-1	18,410	-0.01%
2022/09/01	3.2	57.02	0	0.00	57.10	3.2	18,831	0.02%
2022/08/30	2	57.30	6	57.30	57.30	-4	18,747	-0.02%
2022/08/29	2	57.65	0	0.00	57.60	2	18,924	0.01%
2022/08/26	1	58.50	0	0.00	58.50	1	18,938	0.01%
2022/08/25	1	58.30	0	0.00	58.30	1	18,981	0.01%
2022/08/23	2	58.25	0	0.00	58.20	2	20,315	0.01%
2022/08/22	3.5	58.86	0	0.00	58.80	3.5	20,608	0.02%
2022/08/19	3.7	59.84	0	0.00	60.00	3.7	20,843	0.02%
2022/08/17	0.2	60.30	0	0.00	60.50	0.2	21,624	0.00%
2022/08/11	0	0.00	1	59.60	59.90	-1	22,914	0.00%
2022/08/08	0	0.00	1	57.90	58.10	-1	24,189	0.00%
2022/08/04	7	56.34	0	0.00	56.00	7	25,216	0.03%
2022/08/02	1	55.70	0	0.00	56.60	1	25,976	0.00%
2022/08/01	0.1	56.80	1	56.50	56.60	-0.9	26,481	0.00%
2022/07/29	1	55.90	0	0.00	56.10	1	27,374	0.00%
2022/07/28	7	56.44	0	0.00	56.30	7	27,378	0.03%
2022/07/26	1	59.20	1	59.30	59.20	0	26,627	0.00%
2022/07/21	2	57.50	0	0.00	58.40	2	26,216	0.01%
2022/07/20	7	58.54	0	0.00	58.10	7	26,099	0.03%
2022/07/19	3	58.87	0	0.00	58.60	3	26,050	0.01%
2022/07/18	2	59.50	2	59.00	59.60	0	25,942	0.00%
2022/07/12	2.3	55.92	0	0.00	55.80	2.3	25,377	0.01%
2022/07/11	0	0.00	1	59.00	58.20	-1	25,036	0.00%
2022/07/08	0	0.00	2	59.50	58.90	-2	25,076	-0.01%
2022/07/07	1	58.20	0	0.00	59.20	1	24,927	0.00%
2022/07/06	10	58.20	0	0.00	58.20	10	24,827	0.04%
2022/07/01	2.2	58.71	0	0.00	58.30	2.2	24,789	0.01%
2022/06/29	0	0.00	10	61.00	60.80	-10	24,593	-0.04%
2022/06/23	2	61.20	0	0.00	61.10	2	24,684	0.01%
2022/06/22	3	61.90	0	0.00	61.70	3	24,595	0.01%
2022/06/21	0	0.00	2	61.80	63.20	-2	24,682	-0.01%
2022/06/20	2	60.00	0	0.00	60.20	2	24,679	0.01%
2022/06/17	1	60.90	0	0.00	60.80	1	24,543	0.00%
2022/06/10	1	62.50	0.3	63.20	62.90	0.7	24,422	0.00%
2022/06/09	0	0.00	1.1	63.25	63.40	-1.1	24,384	0.00%
2022/06/08	0	0.00	3	63.80	63.80	-3	24,372	-0.01%
2022/06/02	0	0.00	10	63.70	63.70	-10	25,130	-0.04%
2022/05/30	2	63.00	2	62.30	63.20	0	24,693	0.00%
2022/05/27	0	0.00	1	61.00	61.30	-1	24,505	0.00%
2022/05/26	11	60.30	0	0.00	59.70	11	24,455	0.04%
2022/05/25	2.3	59.47	201.5	60.00	59.50	-199.2	24,745	-0.80%	大賣/鉅額交易
2022/05/24	1	60.50	1	60.80	60.10	0	24,729	0.00%
2022/05/23	0	0.00	4	61.00	60.50	-4	24,463	-0.02%
2022/05/20	0.3	62.10	0	0.00	61.80	0.3	24,138	0.00%
2022/05/19	2	61.70	2	61.70	61.60	0	23,987	0.00%
2022/05/18	4	63.40	17	62.80	63.70	-13	23,626	-0.06%
2022/05/16	19	61.95	1	62.00	62.40	18	23,070	0.08%
2022/05/13	2.8	63.10	0	0.00	63.50	2.8	22,557	0.01%
2022/05/12	4	64.03	0	0.00	63.30	4	22,023	0.02%
2022/05/10	3	66.90	0	0.00	67.10	3	21,167	0.01%
2022/05/09	6	68.98	0	0.00	67.80	6	20,607	0.03%
2022/05/06	6.3	70.91	0	0.00	71.30	6.3	20,087	0.03%
2022/05/05	2	74.30	1	75.00	74.50	1	19,489	0.01%
2022/05/04	10	74.50	0	0.00	74.60	10	19,498	0.05%
2022/05/03	12.3	74.01	2	74.00	73.70	10.3	19,964	0.05%
2022/04/29	0	0.00	1	73.60	74.40	-1	20,183	0.00%
2022/04/26	1	74.90	1	74.80	75.10	0	20,477	0.00%
2022/04/25	2	74.00	3	74.50	74.80	-1	20,531	0.00%
2022/04/19	1	74.20	0	0.00	73.50	1	22,024	0.00%
2022/04/18	0	0.00	1	73.70	73.90	-1	23,113	0.00%
2022/04/15	1	75.20	1	75.40	75.10	0	23,008	0.00%
2022/04/14	1.5	75.90	0	0.00	75.60	1.5	23,233	0.01%
2022/04/13	0.5	76.30	1	76.30	76.40	-0.5	23,341	0.00%
2022/04/12	0	0.00	3	75.60	75.80	-3	23,389	-0.01%
2022/04/11	1.6	76.56	0	0.00	76.50	1.6	23,312	0.01%
2022/04/07	0.6	76.80	0	0.00	76.00	0.6	23,325	0.00%
2022/04/06	0	0.00	11	77.40	77.50	-11	23,191	-0.05%
2022/03/31	1	76.00	0	0.00	76.50	1	22,973	0.00%
2022/03/30	7	76.00	4	76.05	76.10	3	22,906	0.01%
2022/03/25	0.2	75.20	0	0.00	75.00	0.2	22,702	0.00%
2022/03/21	10	74.10	0	0.00	74.30	10	23,744	0.04%
2022/03/18	0.6	74.70	0	0.00	74.30	0.6	23,722	0.00%
2022/03/10	0	0.00	2	73.70	73.80	-2	23,731	-0.01%
2022/03/09	3.7	72.04	8	71.83	71.70	-4.3	23,650	-0.02%
2022/03/08	4	70.50	2	70.35	70.60	2	23,509	0.01%
2022/03/07	2	72.05	2	71.80	71.70	0	22,942	0.00%
2022/03/04	3	74.57	1.2	74.75	74.40	1.8	22,811	0.01%
2022/03/02	1	75.60	0	0.00	75.60	1	23,078	0.00%
2022/03/01	0	0.00	3	75.47	76.20	-3	22,997	-0.01%
2022/02/24	2	75.75	13.2	75.55	75.90	-11.2	22,426	-0.05%
2022/02/23	1	76.50	0	0.00	76.50	1	22,153	0.00%
2022/02/22	1.2	76.30	0	0.00	76.50	1.2	22,435	0.01%
2022/02/21	0	0.00	1	77.50	77.60	-1	22,575	0.00%
2022/02/18	0	0.00	10.1	77.90	77.80	-10.1	23,102	-0.04%
2022/02/17	4.3	78.12	0	0.00	78.20	4.3	23,247	0.02%
2022/02/15	6	76.83	1	76.90	76.60	5	23,115	0.02%
2022/02/14	1	76.50	3	76.40	76.10	-2	23,054	-0.01%
2022/02/09	5	76.90	0.2	76.90	77.10	4.8	23,163	0.02%
2022/02/08	2	76.75	20	76.60	76.80	-18	23,129	-0.08%
2022/02/07	21	76.32	0	0.00	77.10	21	23,051	0.09%
2022/01/25	8	75.39	1.1	75.18	75.50	6.9	23,018	0.03%
2022/01/24	5.2	75.53	3	76.03	76.50	2.2	22,773	0.01%
2022/01/21	24	76.76	0.2	77.20	76.70	23.9	23,084	0.10%
2022/01/19	0	0.00	0.1	79.30	78.80	-0.1	22,644	0.00%
2022/01/17	7	78.96	1	79.30	78.90	6	22,492	0.03%
2022/01/12	5	79.50	0.1	79.90	80.00	4.9	21,365	0.02%
2022/01/11	0	0.00	16	78.74	79.90	-16	20,931	-0.08%
2022/01/10	0	0.00	2	76.20	76.40	-2	19,839	-0.01%
2022/01/06	0	0.00	0.1	75.70	75.90	-0.1	19,670	0.00%
2022/01/04	1	75.30	0	0.00	75.30	1	19,658	0.01%
2022/01/03	1	76.20	0	0.00	75.30	1	19,625	0.01%
2021/12/30	2	76.60	1	76.80	76.30	1	19,745	0.01%
2021/12/29	1	76.30	1	76.50	76.60	0	19,899	0.00%
2021/12/27	0	0.00	0.2	75.40	75.20	-0.2	20,035	0.00%
2021/12/22	1	74.60	0	0.00	74.40	1	20,660	0.00%
2021/12/20	4	74.13	0	0.00	74.10	4	20,665	0.02%
2021/12/17	1	74.30	0	0.00	74.30	1	20,632	0.00%
2021/12/16	1	74.60	0	0.00	74.90	1	19,329	0.01%
2021/12/15	1	74.60	0.2	74.80	74.60	0.8	19,813	0.00%
2021/12/14	6	74.85	0	0.00	74.90	6	20,293	0.03%
2021/12/13	7	76.04	0.2	76.50	75.70	6.8	20,323	0.03%
2021/12/10	0	0.00	5	76.20	75.90	-5	20,383	-0.02%
2021/12/09	1	75.90	0.2	75.80	76.00	0.8	20,596	0.00%
2021/12/08	2	75.30	0	0.00	76.00	2	21,110	0.01%
2021/12/03	0	0.00	0.3	74.10	73.90	-0.3	21,114	0.00%
2021/12/02	0.4	73.90	0	0.00	73.70	0.4	21,136	0.00%
2021/12/01	0	0.00	2	73.60	74.10	-2	21,743	-0.01%
2021/11/30	0	0.00	1	73.50	73.10	-1	22,098	0.00%
2021/11/29	1.5	73.48	0	0.00	73.50	1.5	21,815	0.01%
2021/11/26	2	74.25	0	0.00	74.20	2	21,766	0.01%
2021/11/23	0.4	74.50	0.4	74.50	74.30	0	22,200	0.00%
2021/11/22	1	74.40	0	0.00	74.40	1	22,115	0.00%
2021/11/19	4	75.03	0	0.00	74.80	4	22,104	0.02%
2021/11/17	2	75.95	1	74.90	76.10	1	22,097	0.00%
2021/11/16	0	0.00	0.3	74.00	74.00	-0.3	21,727	0.00%
2021/11/15	0	0.00	6	74.35	74.00	-6	21,793	-0.03%
2021/11/10	0	0.00	0.3	73.30	73.00	-0.3	22,005	0.00%
2021/11/09	1	73.20	0	0.00	73.10	1	21,976	0.00%
2021/11/08	5	73.50	0.6	72.90	73.60	4.4	22,005	0.02%
2021/11/05	1	72.10	0.6	72.30	72.50	0.4	22,472	0.00%
2021/11/04	15	72.80	0	0.00	72.50	15	22,426	0.07%
2021/11/02	6.7	73.36	1	72.80	72.60	5.7	22,465	0.03%
2021/11/01	2.2	73.11	2	73.15	73.10	0.2	22,134	0.00%
2021/10/29	0.6	73.53	3	73.43	73.60	-2.4	21,917	-0.01%
2021/10/21	0	74.40	1	74.50	74.80	-1	22,994	0.00%
2021/10/19	0	0.00	5	74.70	74.80	-5	24,513	-0.02%
2021/10/18	0.1	75.30	0	0.00	75.10	0.1	25,018	0.00%
2021/10/13	0.2	74.50	0	0.00	74.50	0.2	26,599	0.00%
2021/10/08	11	76.03	10	75.70	75.30	1	27,716	0.00%
2021/10/07	5	75.88	0	0.00	75.50	5	28,192	0.02%
2021/10/06	0.2	74.20	0	0.00	74.70	0.2	28,474	0.00%
2021/10/05	1.4	73.53	0	0.00	73.80	1.4	29,237	0.00%
2021/10/04	1	75.00	0	0.00	74.40	1	29,236	0.00%
2021/10/01	10.4	75.60	0	0.00	75.40	10.4	29,267	0.04%
2021/09/29	0.2	77.10	1	76.60	76.70	-0.8	28,935	0.00%
2021/09/28	5	77.40	0	0.00	77.50	5	28,835	0.02%
2021/09/27	0	0.00	1	78.00	77.70	-1	28,897	0.00%
2021/09/24	11	77.50	0	0.00	77.50	11	28,910	0.04%
2021/09/23	1	77.60	0	0.00	77.40	1	29,021	0.00%
2021/09/22	1.3	77.03	4	76.40	77.10	-2.7	29,044	-0.01%
2021/09/17	1	78.80	4	79.30	78.80	-3	28,590	-0.01%
2021/09/15	2	80.40	0	0.00	81.40	2	28,051	0.01%
2021/09/14	6	81.50	0	0.00	80.80	6	27,943	0.02%
2021/09/13	0	0.00	7	80.03	81.40	-7	27,843	-0.03%
2021/09/09	1	76.20	1	76.60	77.40	0	28,035	0.00%
2021/09/08	11.2	77.07	0	0.00	77.40	11.2	27,917	0.04%
2021/09/07	2	77.95	5	78.00	78.10	-3	27,716	-0.01%
2021/09/06	9	77.44	5	78.20	77.20	4	27,656	0.01%
2021/09/03	56	84.69	24	84.79	84.80	32	27,059	0.12%
2021/09/02	5.2	82.80	0	0.00	82.70	5.2	26,702	0.02%
2021/09/01	0.5	84.40	0	0.00	84.20	0.5	26,371	0.00%
2021/08/31	0	0.00	10	85.00	85.00	-10	26,181	-0.04%
2021/08/30	0	0.00	5	84.10	84.80	-5	25,889	-0.02%
2021/08/27	0.2	83.10	1.5	82.70	83.50	-1.3	25,694	-0.01%
2021/08/25	0	0.00	0.5	80.70	80.80	-0.5	25,798	0.00%
2021/08/24	0	0.00	3	80.00	80.40	-3	25,725	-0.01%
2021/08/23	0	0.00	9.3	78.85	79.00	-9.3	25,584	-0.04%
2021/08/20	3	76.03	1	76.60	76.50	2	25,472	0.01%
2021/08/19	2	77.00	0	0.00	77.00	2	26,040	0.01%
2021/08/18	12	77.45	2	77.30	78.00	10	25,902	0.04%
2021/08/17	0	0.00	6	78.07	78.20	-6	26,016	-0.02%
2021/08/16	12	76.98	2	76.45	76.50	10	25,957	0.04%
2021/08/13	1	78.20	0	0.00	78.10	1	26,571	0.00%
2021/08/12	2	79.70	4	78.75	78.80	-2	26,794	-0.01%
2021/08/11	5	79.04	7	79.26	79.20	-2	27,129	-0.01%
2021/08/09	0	0.00	3	75.33	76.10	-3	28,302	-0.01%
2021/08/06	0.2	75.80	2	76.30	76.00	-1.8	28,733	-0.01%
2021/08/05	2	76.30	0	0.00	76.30	2	29,698	0.01%
2021/08/04	2	76.00	0	0.00	76.30	2	31,868	0.01%
2021/08/03	0	0.00	5	76.18	76.40	-5	33,264	-0.02%
2021/08/02	0	0.00	1	75.30	76.50	-1	34,382	0.00%
2021/07/30	0.2	75.20	0	0.00	75.00	0.2	34,549	0.00%
2021/07/29	0	0.00	1	76.40	75.80	-1	34,671	0.00%
2021/07/28	4	74.73	1	75.40	75.60	3	35,189	0.01%
2021/07/27	6.8	77.33	0	0.00	76.40	6.8	35,754	0.02%
2021/07/26	9.7	79.08	0.3	80.90	78.50	9.5	36,651	0.03%
2021/07/23	1	83.80	2	84.20	85.00	-1	35,783	0.00%
2021/07/22	12	82.50	11	82.94	84.10	1	35,413	0.00%
2021/07/21	5.4	81.85	1	81.80	81.80	4.4	35,067	0.01%
2021/07/20	3	81.43	3	81.57	81.50	0	35,157	0.00%
2021/07/19	4.4	83.03	6	83.42	83.00	-1.6	34,832	0.00%
2021/07/16	9.3	81.96	28	81.98	82.90	-18.7	34,503	-0.05%
2021/07/15	3.3	79.49	11	79.57	79.50	-7.7	33,951	-0.02%
2021/07/14	8	78.04	5	78.40	78.10	3	33,901	0.01%
2021/07/13	0	0.00	2.7	76.97	76.20	-2.7	33,916	-0.01%
2021/07/12	5	76.18	5	77.06	76.10	0	33,786	0.00%
2021/07/09	3	74.13	0	0.00	74.20	3	33,694	0.01%
2021/07/08	0	0.00	10	74.50	74.80	-10	33,692	-0.03%
2021/07/07	1	73.90	3	73.90	74.00	-2	33,896	-0.01%
2021/07/06	4	74.00	0	0.00	73.70	4	34,220	0.01%
2021/07/02	2	72.80	0	0.00	72.90	2	34,431	0.01%
2021/07/01	0	0.00	2	73.40	73.40	-2	34,570	-0.01%
2021/06/30	0	0.00	2	74.00	73.90	-2	34,764	-0.01%
2021/06/21	3	70.30	0	0.00	70.00	3	36,352	0.01%
2021/06/18	3	72.10	0	0.00	71.30	3	36,089	0.01%
2021/06/16	11	72.72	1	72.70	72.60	10	36,428	0.03%
2021/06/15	2	73.10	6	73.73	73.00	-4	36,476	-0.01%
2021/06/11	0	0.00	1	73.90	73.80	-1	36,693	0.00%
2021/06/07	0	0.00	10	72.36	73.20	-10	38,854	-0.03%
2021/06/04	2.4	72.87	0	0.00	72.90	2.4	39,203	0.01%
2021/06/03	5	73.68	0	0.00	73.60	5	39,914	0.01%
2021/06/02	3	74.50	8	73.44	74.50	-5	40,087	-0.01%
2021/06/01	78	72.87	2	72.50	73.00	76	39,920	0.19%
2021/05/27	1	70.60	8	70.41	71.60	-7	40,267	-0.02%
2021/05/26	0	0.00	32	71.21	71.60	-32	40,456	-0.08%
2021/05/25	0	0.00	1	72.20	71.90	-1	41,177	0.00%
2021/05/24	1	71.90	4	71.05	72.00	-3	41,309	-0.01%
2021/05/21	7	71.96	13	72.88	72.00	-6	41,400	-0.01%
2021/05/20	5	69.60	3.8	69.91	70.20	1.2	40,820	0.00%
2021/05/19	11	71.43	0	0.00	70.60	11	40,702	0.03%
2021/05/18	1	71.30	18	70.63	71.40	-17	40,660	-0.04%
2021/05/17	15	66.72	6	66.65	65.60	9	40,601	0.02%
2021/05/14	0	0.00	22	70.20	69.60	-22	39,774	-0.06%
2021/05/13	25	67.66	10	70.15	68.60	15	39,246	0.04%
2021/05/12	7.5	68.06	12	67.93	70.00	-4.5	38,421	-0.01%
2021/05/11	25	75.90	18.5	75.33	74.80	6.5	36,694	0.02%
2021/05/10	30	74.10	54	74.10	76.60	-24	35,260	-0.07%
2021/05/07	3	70.60	14	70.65	70.80	-11	34,384	-0.03%
2021/05/06	12	70.08	11	70.65	69.60	1	34,193	0.00%
2021/05/05	32	69.73	12	69.61	69.50	20	33,736	0.06%
2021/05/04	44	67.80	7	69.60	67.40	37	33,156	0.11%
2021/05/03	9	69.30	72	69.91	68.80	-63	32,463	-0.19%
2021/04/29	5	64.40	0	0.00	64.20	5	31,048	0.02%
2021/04/28	11	64.95	0	0.00	65.10	11	30,854	0.04%
2021/04/27	4	64.00	5	64.70	64.90	-1	30,724	0.00%
2021/04/26	4	64.03	8	63.10	64.10	-4	30,536	-0.01%
2021/04/23	1	60.90	1	61.30	61.30	0	30,234	0.00%
2021/04/22	0	0.00	1	61.10	61.10	-1	30,326	0.00%
2021/04/21	1	60.90	1.4	61.50	61.40	-0.4	30,017	0.00%
2021/04/20	6	61.35	1	61.70	61.80	5	30,043	0.02%
2021/04/19	1	61.30	25	61.18	61.80	-24	30,178	-0.08%
2021/04/16	0	0.00	41	59.40	60.00	-41	30,110	-0.14%
2021/04/15	6	59.32	21	58.90	60.00	-15	30,284	-0.05%
2021/04/14	1	57.10	0	0.00	57.10	1	29,598	0.00%
2021/04/13	1	57.90	1	57.90	57.80	0	29,559	0.00%
2021/04/12	1	57.40	0	0.00	58.00	1	29,197	0.00%
2021/04/09	2	56.50	5	56.70	56.40	-3	28,971	-0.01%
2021/04/08	0	0.00	10	56.92	56.90	-10	28,985	-0.03%
2021/04/06	18	57.73	0	0.00	57.30	18	28,913	0.06%
2021/04/01	10	57.60	8	57.70	57.80	2	28,624	0.01%
2021/03/31	8	57.18	10	57.70	56.80	-2	28,086	-0.01%
2021/03/30	0	0.00	3	56.00	56.80	-3	27,757	-0.01%
2021/03/26	2	55.40	0	0.00	55.50	2	27,328	0.01%
2021/03/25	0	0.00	3	54.83	55.30	-3	27,357	-0.01%
2021/03/24	22	54.66	2	54.20	54.40	20	27,212	0.07%
2021/03/23	3	54.77	4	54.63	54.50	-1	27,030	0.00%
2021/03/22	3	53.27	0	0.00	53.90	3	26,920	0.01%
2021/03/19	5	53.56	0	0.00	53.70	5	27,234	0.02%
2021/03/18	0	0.00	3	54.50	54.40	-3	26,995	-0.01%
2021/03/17	5	54.58	0	0.00	54.50	5	27,457	0.02%
2021/03/16	5	55.60	0	0.00	55.40	5	27,420	0.02%
2021/03/15	4	55.50	5	55.90	55.50	-1	27,388	0.00%
2021/03/12	5	54.80	0	0.00	54.90	5	27,099	0.02%
2021/03/11	10	56.17	50	56.45	55.40	-40	26,922	-0.15%
2021/03/10	3	53.60	4	53.73	54.00	-1	25,773	0.00%
2021/03/09	27	53.24	75	53.32	53.70	-48	25,454	-0.19%
2021/03/08	3	51.97	2	52.00	52.10	1	24,877	0.00%
2021/03/05	5	50.60	0	0.00	50.80	5	24,534	0.02%
2021/03/02	2	50.30	1	51.10	50.10	1	24,982	0.00%
2021/02/26	19	50.92	1	51.50	49.90	18	24,694	0.07%
2021/02/25	5	51.82	54	51.78	51.70	-49	23,847	-0.21%
2021/02/24	20	49.90	6	50.03	50.00	14	23,128	0.06%
2021/02/23	4	49.70	3	49.55	49.75	1	22,937	0.00%
2021/02/22	0	0.00	2	49.50	48.95	-2	22,702	-0.01%
2021/02/19	2	49.10	0	0.00	49.10	2	22,644	0.01%
2021/02/18	1	49.30	70	49.89	49.20	-69	22,724	-0.30%
2021/02/17	14	48.88	8	48.69	48.90	6	22,516	0.03%
2021/02/03	0	0.00	2	47.40	47.60	-2	22,835	-0.01%
2021/02/02	0	0.00	10	46.95	47.25	-10	22,979	-0.04%
2021/02/01	0	0.00	6	45.97	45.95	-6	22,665	-0.03%
2021/01/29	1	45.90	0	0.00	45.55	1	22,644	0.00%
2021/01/28	10	46.03	0	0.00	46.20	10	22,410	0.04%
2021/01/27	1	46.75	10	46.60	46.80	-9	22,191	-0.04%
2021/01/26	6	47.12	0	0.00	46.50	6	22,119	0.03%
2021/01/25	5	47.80	5	47.60	47.40	0	21,928	0.00%
2021/01/22	2	46.35	0	0.00	46.25	2	21,726	0.01%
2021/01/21	2	46.35	0	0.00	46.20	2	21,634	0.01%
2021/01/19	3	47.33	0	0.00	47.25	3	21,378	0.01%
2021/01/18	3	46.70	0	0.00	46.95	3	21,305	0.01%
2021/01/14	10	48.33	0	0.00	48.45	10	20,910	0.05%
2021/01/12	15	47.78	13	48.20	47.75	2	20,349	0.01%
2021/01/11	1	47.00	0	0.00	47.40	1	19,832	0.01%
2021/01/08	0	0.00	2	47.15	47.45	-2	19,420	-0.01%
2021/01/05	1	46.25	0	0.00	46.35	1	18,643	0.01%
2020/12/31	2	46.58	0	0.00	46.75	2	18,506	0.01%
2020/12/30	5	46.85	1	45.75	46.90	4	18,315	0.02%
2020/12/29	1	45.55	0	0.00	45.50	1	17,978	0.01%
2020/12/23	2	44.70	0	0.00	44.80	2	17,948	0.01%
2020/12/18	6	46.09	0	0.00	46.00	6	18,064	0.03%
2020/12/17	3	46.35	10	46.35	46.20	-7	17,979	-0.04%
2020/12/16	0	0.00	1	46.35	46.35	-1	18,050	-0.01%
2020/12/15	3	45.67	0	0.00	45.85	3	18,040	0.02%
2020/12/14	12	47.33	2	47.70	47.30	10	17,640	0.06%
2020/12/11	4	47.05	10	47.20	47.20	-6	17,326	-0.03%
2020/12/09	0	0.00	1	45.00	45.10	-1	16,532	-0.01%
2020/12/08	10	44.90	1	45.40	45.40	9	16,584	0.05%
2020/12/02	1	44.60	0	0.00	44.55	1	15,890	0.01%
2020/11/30	2	45.40	0	0.00	44.30	2	15,570	0.01%
2020/11/26	1	45.40	0	0.00	45.60	1	14,746	0.01%
2020/11/23	5	45.30	0	0.00	45.50	5	14,581	0.03%
2020/11/17	5	45.55	100	45.40	45.55	-95	14,877	-0.64%
2020/11/11	0	0.00	10	44.96	45.55	-10	14,376	-0.07%
2020/11/09	0	0.00	6	42.80	42.70	-6	13,328	-0.05%
2020/11/05	0	0.00	1	41.80	41.65	-1	13,504	-0.01%
2020/10/26	0	0.00	10	41.63	41.70	-10	13,648	-0.07%
2020/10/14	0	0.00	1	41.70	41.80	-1	13,725	-0.01%
2020/10/06	0	0.00	2	41.45	41.50	-2	13,534	-0.01%
2020/10/05	0	0.00	2	41.50	41.20	-2	13,460	-0.01%
2020/09/30	0	0.00	3	41.75	41.90	-3	13,544	-0.02%
2020/09/29	0	0.00	2	41.68	41.65	-2	13,566	-0.01%
2020/09/24	14	40.58	0	0.00	40.60	14	13,700	0.10%
2020/09/23	3	41.53	0	0.00	41.75	3	13,275	0.02%
2020/09/22	5	42.01	0	0.00	41.90	5	13,140	0.04%
2020/09/21	2	42.40	0	0.00	42.40	2	13,295	0.02%
2020/09/16	0	0.00	2	43.68	43.75	-2	13,096	-0.02%
2020/09/14	4	43.50	10	43.55	43.65	-6	13,087	-0.05%
2020/09/11	13	43.37	2	43.35	43.45	11	13,010	0.08%
2020/09/10	1	43.05	3	42.97	43.05	-2	12,965	-0.02%
2020/09/09	3	41.83	0	0.00	42.25	3	12,854	0.02%
2020/09/04	2	42.25	0	0.00	42.45	2	13,169	0.02%
2020/08/26	0	0.00	1	43.05	43.40	-1	13,235	-0.01%
2020/08/25	0	0.00	7	42.50	43.40	-7	13,156	-0.05%
2020/08/21	5	41.62	0	0.00	41.80	5	12,897	0.04%
2020/08/20	1	41.70	0	0.00	41.40	1	12,766	0.01%
2020/08/17	0	0.00	2	42.23	42.50	-2	12,560	-0.02%
2020/08/12	1	41.80	0	0.00	41.85	1	12,773	0.01%
2020/08/07	41	41.35	0	0.00	41.15	41	12,544	0.33%
2020/08/06	31	41.35	0	0.00	41.55	31	12,531	0.25%
2020/08/05	30	41.35	0	0.00	41.40	30	12,568	0.24%
2020/07/29	5	41.80	0	0.00	41.80	5	12,418	0.04%
2020/07/23	0.1	42.70	0	0.00	42.70	0.1	12,799	0.00%
2020/07/15	5	42.80	10	42.95	42.80	-5	13,046	-0.04%
2020/07/13	0	0.00	5	42.85	43.00	-5	13,365	-0.04%
2020/07/09	12	42.81	12	43.57	42.80	0	13,702	0.00%
2020/07/06	0	0.00	1	43.20	43.30	-1	13,742	-0.01%
2020/06/30	10	43.80	2	43.95	43.90	8	14,307	0.06%
2020/06/29	0	0.00	1	43.75	43.80	-1	14,241	-0.01%
2020/06/23	0	0.00	1	44.00	44.00	-1	14,476	-0.01%
2020/06/22	0	0.00	2	43.45	43.60	-2	14,552	-0.01%
2020/06/18	1	43.60	0	0.00	43.85	1	14,934	0.01%
2020/06/17	0	0.00	1	44.25	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	2	44.13	44.10	-2	15,493	-0.01%
2020/06/11	2	43.80	0	0.00	43.60	2	16,848	0.01%
2020/06/10	0	0.00	2	44.70	44.60	-2	17,044	-0.01%
2020/06/08	0	0.00	6	43.88	43.85	-6	18,181	-0.03%
2020/06/04	2	43.40	0	0.00	43.55	2	18,566	0.01%
2020/05/29	1	41.75	0	0.00	42.40	1	18,961	0.01%
2020/05/22	0	0.00	1	42.10	41.70	-1	18,881	-0.01%
2020/05/21	0	0.00	5	42.35	42.70	-5	18,910	-0.03%
2020/05/15	1	41.05	0	0.00	41.15	1	18,430	0.01%
2020/05/11	0	0.00	1	41.20	41.20	-1	18,225	-0.01%
2020/05/04	6	40.89	0	0.00	40.75	6	18,411	0.03%
2020/04/29	0	0.00	1	41.25	41.05	-1	18,188	-0.01%
2020/04/28	0	0.00	1	40.30	40.30	-1	18,182	-0.01%
2020/04/27	0	0.00	10	39.95	40.10	-10	18,723	-0.05%
2020/04/24	1	39.30	0	0.00	39.20	1	18,683	0.01%
2020/04/20	10	40.20	0	0.00	40.10	10	18,566	0.05%
2020/04/17	0	0.00	10	40.75	40.60	-10	18,610	-0.05%
2020/04/15	2	41.00	6	40.88	41.05	-4	18,295	-0.02%
2020/04/13	3	39.67	1	39.75	39.50	2	18,003	0.01%
2020/04/10	1	39.20	1	38.80	39.20	0	17,881	0.00%
2020/04/01	11	37.49	0	0.00	37.40	11	16,908	0.07%
2020/03/30	1	37.35	0	0.00	37.90	1	16,494	0.01%
2020/03/27	0	0.00	1	38.00	38.30	-1	16,359	-0.01%
2020/03/25	0	0.00	1	37.20	37.10	-1	16,112	-0.01%
2020/03/24	0	0.00	5	36.95	36.25	-5	15,922	-0.03%
2020/03/20	7	35.35	6	36.64	37.50	1	15,842	0.01%
2020/03/19	11	35.85	3	35.65	34.85	8	15,428	0.05%
2020/03/18	5	36.89	1	36.80	36.85	4	15,332	0.03%
2020/03/16	13	38.76	0	0.00	38.05	13	14,810	0.09%
2020/03/13	6	37.84	3.8	38.51	39.65	2.2	14,425	0.02%
2020/03/12	5	41.15	0	0.00	40.50	5	13,472	0.04%
2020/03/10	0	0.00	4.2	42.36	42.35	-4.2	13,022	-0.03%
2020/03/09	28	43.05	0	0.00	42.35	28	12,848	0.22%
2020/03/02	0	0.00	0.4	44.05	43.95	-0.4	12,678	0.00%
2020/02/12	5	46.45	0	0.00	46.35	5	13,455	0.04%
2020/02/06	0	0.00	1	45.75	46.00	-1	14,017	-0.01%
2020/02/05	1	45.20	1	45.05	45.40	0	13,961	0.00%
2020/02/03	21	44.39	0	0.00	44.15	21	13,979	0.15%
2020/01/30	7	44.93	0	0.00	45.00	7	13,719	0.05%
2020/01/17	0	0.00	1	47.10	47.15	-1	13,064	-0.01%
2019/12/31	1	46.60	0	0.00	46.40	1	12,504	0.01%
2019/12/30	0	0.00	0.2	46.65	46.70	-0.2	12,500	0.00%
2019/12/26	3	46.50	0	0.00	46.50	3	12,435	0.02%
2019/12/23	1	46.60	0	0.00	46.65	1	12,613	0.01%
2019/12/13	0	0.00	5	47.01	47.15	-5	12,136	-0.04%
2019/12/12	1	46.00	0	0.00	46.05	1	11,685	0.01%
2019/12/09	0	0.00	1	45.35	45.45	-1	11,404	-0.01%
2019/12/03	3	44.80	1	44.80	44.90	2	11,512	0.02%
2019/12/02	0	0.00	1	44.70	44.80	-1	11,513	-0.01%
2019/11/29	1	44.90	0	0.00	44.80	1	11,431	0.01%
2019/11/28	1	45.40	0	0.00	45.40	1	11,208	0.01%
2019/11/26	30	46.10	0	0.00	46.00	30	10,945	0.27%
2019/11/25	3	45.95	1	46.15	46.10	2	10,286	0.02%
2019/11/19	0	0.00	1	45.30	45.55	-1	9,880	-0.01%
2019/11/18	1	45.30	0	0.00	45.60	1	9,831	0.01%
2019/11/15	5	45.13	0	0.00	45.30	5	9,898	0.05%
2019/11/14	1	45.30	0	0.00	45.10	1	9,986	0.01%
2019/11/12	2	45.43	0	0.00	45.55	2	10,259	0.02%
2019/11/07	1	45.70	20	46.00	45.50	-19	10,148	-0.19%
2019/11/06	21	45.79	5	45.75	45.85	16	9,873	0.16%
2019/11/04	0	0.00	2	44.75	44.95	-2	9,414	-0.02%
2019/10/31	2	44.75	0	0.00	44.55	2	9,553	0.02%
2019/10/23	0	0.00	5	45.20	45.20	-5	9,479	-0.05%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/16	0	0.00	2	45.20	45.25	-2	9,499	-0.02%
2019/10/15	5	44.80	0	0.00	44.95	5	9,492	0.05%
2019/10/14	0	0.00	1	44.70	44.80	-1	9,512	-0.01%
2019/10/04	1	44.10	0	0.00	44.00	1	9,453	0.01%
2019/10/02	0	0.00	1	44.80	44.75	-1	9,489	-0.01%
2019/09/25	2	44.40	0	0.00	44.40	2	10,268	0.02%
2019/09/24	0	0.00	2	45.00	45.00	-2	10,405	-0.02%
2019/09/23	2	44.80	0	0.00	44.85	2	10,504	0.02%
2019/09/16	0	0.00	2	45.20	45.30	-2	10,762	-0.02%
2019/08/30	0	0.00	5	43.65	43.65	-5	10,756	-0.05%
2019/08/22	0	0.00	10	43.10	43.10	-10	10,813	-0.09%
2019/08/16	0.2	43.15	0	0.00	43.15	0.2	11,048	0.00%
2019/08/05	1	42.15	1	41.95	42.00	0	11,942	0.00%
2019/07/23	0	0.00	1	43.65	43.55	-1	12,576	-0.01%
2019/07/17	0.5	43.65	0	0.00	43.50	0.5	12,580	0.00%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/12	0	0.00	3	44.00	43.95	-3	12,723	-0.02%
2019/07/11	1	44.15	0	0.00	44.20	1	12,840	0.01%
2019/07/08	0	0.00	4	44.20	44.20	-4	13,061	-0.03%
2019/07/03	20	46.08	0	0.00	46.10	20	13,177	0.15%
2019/07/02	5	46.10	0	0.00	46.25	5	13,031	0.04%
2019/06/26	0	0.00	15	45.19	45.40	-15	12,505	-0.12%
2019/06/25	0	0.00	5	44.90	44.90	-5	12,469	-0.04%
2019/06/19	0.2	44.60	0	0.00	44.80	0.2	12,755	0.00%
2019/06/18	1	44.30	10	44.35	44.50	-9	12,656	-0.07%
2019/06/17	0	0.00	1	43.85	44.10	-1	12,868	-0.01%
2019/06/11	0	0.00	2	44.18	44.45	-2	13,372	-0.01%
2019/06/05	0	0.00	20	43.65	43.10	-20	13,478	-0.15%
2019/06/04	10	43.50	4	43.45	43.90	6	13,470	0.04%
2019/05/29	27	42.41	0	0.00	42.45	27	13,576	0.20%
2019/05/21	0	0.00	1	42.60	43.05	-1	13,864	-0.01%
2019/05/20	1.2	42.02	0	0.00	41.90	1.2	13,733	0.01%
2019/05/17	1	41.90	0	0.00	41.90	1	13,636	0.01%
2019/05/16	3	42.38	0	0.00	42.00	3	13,498	0.02%
2019/05/14	2	43.08	0	0.00	43.15	2	13,373	0.01%
2019/05/13	7	43.81	0	0.00	43.80	7	13,270	0.05%
2019/05/08	2	45.15	0	0.00	45.05	2	13,438	0.01%
2019/05/06	0	0.00	4	45.60	45.60	-4	13,686	-0.03%
2019/05/03	5	46.15	0	0.00	46.15	5	13,628	0.04%
2019/04/29	4	45.70	0	0.00	45.70	4	13,422	0.03%
2019/04/25	0.2	45.25	0	0.00	45.20	0.2	13,629	0.00%
2019/04/19	0	0.00	1	45.30	45.20	-1	14,744	-0.01%
2019/04/18	11.2	44.80	0	0.00	45.00	11.2	14,768	0.08%
2019/04/15	0	0.00	1	45.60	45.70	-1	14,346	-0.01%
2019/04/10	1	45.60	0	0.00	45.50	1	14,249	0.01%
2019/04/09	1	45.75	0	0.00	45.75	1	14,189	0.01%
2019/04/01	0	0.00	1	45.95	45.60	-1	13,728	-0.01%
2019/03/29	1	45.35	0	0.00	46.00	1	13,562	0.01%
2019/03/27	6	44.95	0	0.00	44.95	6	13,331	0.05%
2019/03/25	1	45.70	0	0.00	45.55	1	13,349	0.01%
2019/03/15	0	0.00	5	45.30	45.25	-5	12,582	-0.04%
2019/03/14	0	0.00	20	45.40	45.25	-20	12,452	-0.16%
2019/03/08	5	44.75	0	0.00	44.70	5	12,490	0.04%
2019/03/04	0.2	45.15	0	0.00	45.15	0.2	12,921	0.00%
2019/02/27	5	45.50	0	0.00	45.50	5	12,758	0.04%
2019/02/22	5	45.00	0	0.00	45.00	5	12,147	0.04%
2019/02/15	1	44.40	0	0.00	44.40	1	11,767	0.01%
2019/02/13	0.2	44.70	0	0.00	44.60	0.2	11,458	0.00%
2019/01/30	2	44.45	0	0.00	44.55	2	11,181	0.02%
2019/01/28	20	44.50	0	0.00	44.60	20	10,954	0.18%
2019/01/25	2	43.85	0	0.00	44.00	2	10,827	0.02%
2019/01/17	0	0.00	1	44.10	44.05	-1	11,002	-0.01%
2019/01/16	0.3	44.20	0	0.00	44.00	0.3	10,922	0.00%
2019/01/15	5	44.60	0	0.00	44.60	5	10,614	0.05%
2019/01/09	0	0.00	1	47.10	47.05	-1	10,011	-0.01%
2019/01/08	0	0.00	2	46.30	45.70	-2	9,975	-0.02%
2018/12/26	0.2	46.70	0	0.00	46.50	0.2	11,549	0.00%
2018/12/25	1	46.15	0	0.00	46.50	1	11,742	0.01%
2018/12/18	6	47.05	0	0.00	47.05	6	12,666	0.05%
2018/12/07	1	47.95	0	0.00	48.00	1	12,947	0.01%
2018/12/06	1	47.90	0	0.00	48.00	1	12,897	0.01%
2018/12/03	2	49.00	2	49.20	49.15	0	12,840	0.00%
2018/11/27	2	49.25	0	0.00	49.10	2	12,281	0.02%
2018/11/20	0	0.00	5	51.30	50.50	-5	12,327	-0.04%
2018/11/19	0	0.00	2	51.50	51.50	-2	12,437	-0.02%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/15	0.1	50.70	2	51.20	51.10	-1.9	12,432	-0.02%
2018/11/09	1.2	50.71	3	51.10	51.10	-1.8	12,793	-0.01%
2018/11/08	0	0.00	23	50.79	50.90	-23	12,772	-0.18%
2018/11/07	0	0.00	1	50.10	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	1	49.60	49.80	-1	12,719	-0.01%
2018/11/01	1	48.00	0	0.00	48.30	1	12,704	0.01%
2018/10/29	20	46.75	0	0.00	46.90	20	12,550	0.16%
2018/10/25	2	48.25	0	0.00	48.00	2	12,226	0.02%
2018/10/24	1	49.10	0.2	49.40	49.15	0.8	12,250	0.01%
2018/10/18	1	49.80	0	0.00	49.60	1	12,235	0.01%
2018/10/11	5	49.65	0.2	49.80	49.65	4.8	11,865	0.04%
2018/10/09	1	51.50	0	0.00	51.50	1	11,377	0.01%
2018/10/04	0	0.00	7	51.50	51.60	-7	10,810	-0.06%
2018/09/28	0	0.00	2	52.00	51.80	-2	10,484	-0.02%
2018/09/27	0	0.00	2	51.40	51.90	-2	10,330	-0.02%
2018/09/25	0	0.00	2	51.50	51.10	-2	10,326	-0.02%
2018/09/21	0	0.00	3	51.13	51.10	-3	10,288	-0.03%
2018/09/20	2	50.40	0	0.00	50.40	2	9,862	0.02%
2018/09/13	0	0.00	1	50.00	49.90	-1	10,634	-0.01%
2018/09/07	2	49.65	0	0.00	49.50	2	11,443	0.02%
2018/08/24	0.4	50.00	0	0.00	49.85	0.4	11,640	0.00%
2018/08/21	0	0.00	5	50.00	50.00	-5	12,096	-0.04%
2018/08/17	1	50.00	0	0.00	49.90	1	12,024	0.01%
2018/08/16	1	49.55	0	0.00	49.70	1	11,979	0.01%
2018/08/15	2	49.95	0	0.00	50.10	2	11,943	0.02%
2018/08/14	1	50.30	0	0.00	50.30	1	12,078	0.01%
2018/08/13	1	50.10	0	0.00	50.10	1	12,264	0.01%
2018/07/26	6	50.00	0	0.00	50.30	6	13,168	0.05%
2018/07/24	35	50.39	0	0.00	50.30	35	13,149	0.27%
2018/07/19	30	50.60	2	50.60	50.80	28	13,137	0.21%
2018/07/16	0	0.00	5	51.00	50.70	-5	13,165	-0.04%
2018/07/05	30	49.45	0	0.00	49.80	30	13,409	0.22%
2018/07/04	1	49.90	0	0.00	50.00	1	13,615	0.01%
2018/07/03	22	50.30	0	0.00	50.00	22	13,638	0.16%
2018/07/02	8	50.30	0	0.00	50.30	8	13,535	0.06%
2018/06/27	30	50.60	0	0.00	50.50	30	13,279	0.23%
2018/06/26	5	51.18	0	0.00	50.90	5	13,056	0.04%
2018/06/25	8	53.28	0	0.00	53.20	8	12,832	0.06%
2018/06/07	0	0.00	195	53.42	54.00	-195	12,354	-1.58%	大賣/鉅額交易
2018/06/05	0	0.00	1	52.60	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	3	52.60	52.80	-3	12,333	-0.02%
2018/06/01	4	51.85	0	0.00	51.80	4	12,348	0.03%
2018/05/30	6	51.33	0	0.00	51.20	6	12,242	0.05%
2018/05/25	1	53.00	0	0.00	53.10	1	12,581	0.01%
2018/05/24	0	0.00	5	53.30	53.50	-5	12,646	-0.04%
2018/05/23	0	0.00	4	53.60	53.30	-4	12,693	-0.03%
2018/05/22	0	0.00	2	53.65	53.70	-2	12,665	-0.02%
2018/05/18	0.5	52.70	1	53.00	52.90	-0.5	12,560	0.00%
2018/05/17	0	0.00	9	52.43	52.50	-9	12,527	-0.07%
2018/05/16	3	52.10	2	52.15	52.20	1	12,388	0.01%
2018/05/15	0	0.00	10	52.20	51.20	-10	12,430	-0.08%
2018/05/14	49	51.70	1	51.80	51.80	48	12,756	0.38%
2018/05/11	5	51.60	0	0.00	51.80	5	12,840	0.04%
2018/05/08	0	0.00	0.1	50.70	50.70	-0.1	12,895	0.00%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/25	50	50.00	0	0.00	50.30	50	13,266	0.38%
2018/04/23	0	0.00	2	50.40	50.20	-2	13,527	-0.01%
2018/04/17	20	50.00	0	0.00	49.95	20	14,128	0.14%
2018/04/10	0	0.00	8	51.08	51.00	-8	14,659	-0.05%
2018/04/03	1	49.95	0	0.00	49.90	1	14,590	0.01%
2018/03/29	50	50.20	0	0.00	50.10	50	14,706	0.34%
2018/03/28	1	50.30	0	0.00	50.30	1	14,603	0.01%
2018/03/23	8	50.34	0	0.00	50.30	8	14,657	0.05%
2018/03/19	1	51.40	0	0.00	51.60	1	14,353	0.01%
2018/03/12	0	0.00	5	51.88	51.80	-5	14,194	-0.04%
2018/03/05	5	50.08	0	0.00	50.10	5	15,600	0.03%
2018/03/02	3	50.90	0	0.00	50.80	3	15,494	0.02%
2018/03/01	0.2	52.00	0	0.00	52.20	0.2	15,358	0.00%
2018/02/27	0	0.00	5	52.60	52.20	-5	15,405	-0.03%
2018/02/06	36	49.37	5	50.20	49.20	31	16,301	0.19%
2018/02/05	6	52.02	1	52.30	52.10	5	15,858	0.03%
2018/01/31	0	0.00	2	53.50	54.20	-2	15,496	-0.01%
2018/01/29	0	0.00	10	53.75	54.00	-10	15,380	-0.07%
2018/01/26	0	0.00	1	53.20	53.20	-1	15,407	-0.01%
2018/01/24	10	52.85	0	0.00	52.80	10	15,373	0.07%
2018/01/16	0	0.00	9	54.58	54.80	-9	14,907	-0.06%
2018/01/15	0	0.00	53	54.01	54.10	-53	14,546	-0.36%
2018/01/05	0	0.00	153	51.90	52.20	-153	13,900	-1.10%	大賣/鉅額交易
2018/01/04	2	51.50	93	51.50	51.90	-91	13,779	-0.66%
2018/01/03	0	0.00	5	51.60	51.50	-5	13,865	-0.04%