富邦金 (2881)-臺灣企銀-桃園券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－臺灣企銀-桃園券商分點個股進出

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

臺灣企銀-桃園券商分點個股進出
臺灣企銀-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	89.63	12	89.71	89.30	-9	20,004	-0.04%
2024/11/21	3	89.43	0	0.00	89.30	3	19,779	0.02%
2024/11/20	1.2	90.71	0	0.00	90.50	1.2	19,500	0.01%
2024/11/18	1	90.20	3	89.60	89.80	-2	19,010	-0.01%
2024/11/15	0	0.00	4	92.05	91.00	-4	18,924	-0.02%
2024/11/13	3	90.77	0	0.00	91.00	3	19,364	0.02%
2024/11/12	5	91.70	0	0.00	91.70	5	19,422	0.03%
2024/11/11	1	91.60	0	0.00	91.70	1	19,260	0.01%
2024/11/08	2	92.70	1.2	92.59	92.90	0.8	19,387	0.00%
2024/11/07	9	92.08	4	92.10	92.20	5	19,670	0.03%
2024/11/06	6	92.07	13	92.00	91.40	-7	19,744	-0.04%
2024/11/05	6	91.50	6	92.22	92.30	0	19,929	0.00%
2024/11/04	5	90.90	11	92.09	92.30	-6	20,306	-0.03%
2024/11/01	3	89.47	1	89.30	90.40	2	20,761	0.01%
2024/10/29	4	90.85	0	0.00	91.60	4	20,802	0.02%
2024/10/28	3	92.10	0	0.00	91.90	3	20,934	0.01%
2024/10/25	0	0.00	1	92.40	92.20	-1	20,996	0.00%
2024/10/24	1	91.30	0	0.00	91.30	1	21,308	0.00%
2024/10/23	2	92.50	0	0.00	92.10	2	21,408	0.01%
2024/10/22	2	91.60	2	92.00	93.30	0	21,571	0.00%
2024/10/21	7.2	91.43	0	0.00	90.90	7.2	21,814	0.03%
2024/10/18	4	92.70	241.2	93.10	93.20	-237.2	22,227	-1.07%	大賣/鉅額交易
2024/10/17	0	0.00	5	91.48	91.60	-5	22,362	-0.02%
2024/10/16	3	90.57	0	0.00	90.30	3	22,691	0.01%
2024/10/15	0	0.00	4	91.40	91.90	-4	22,761	-0.02%
2024/10/14	1	90.30	0	0.00	90.50	1	22,995	0.00%
2024/10/09	1	91.00	0	0.00	90.60	1	24,140	0.00%
2024/10/08	1	90.30	0	0.00	91.40	1	24,555	0.00%
2024/10/07	5	90.94	1	91.50	91.10	4	24,614	0.02%
2024/10/04	1	90.00	0	0.00	90.10	1	24,759	0.00%
2024/09/30	5	91.02	0	0.00	90.40	5	24,899	0.02%
2024/09/27	2	91.70	0	0.00	91.30	2	25,011	0.01%
2024/09/24	1	91.70	1	91.50	92.60	0	25,081	0.00%
2024/09/23	0	0.00	1	90.80	91.90	-1	24,959	0.00%
2024/09/20	0.2	90.00	14.6	90.03	90.80	-14.4	24,779	-0.06%
2024/09/18	0	0.00	4	87.60	87.10	-4	24,275	-0.02%
2024/09/16	2	86.80	0	0.00	86.80	2	24,356	0.01%
2024/09/13	1	86.60	0	0.00	86.70	1	24,457	0.00%
2024/09/12	2	86.20	1	86.00	85.80	1	24,581	0.00%
2024/09/11	12	85.70	1	85.40	85.50	11	24,518	0.04%
2024/09/10	1	87.19	9	86.39	86.40	-8	24,405	-0.03%
2024/09/09	13	85.82	0	0.00	86.00	13	24,202	0.05%
2024/09/05	0.1	92.20	0	0.00	92.30	0.1	23,891	0.00%
2024/09/04	1.1	90.60	1	89.50	90.50	0.1	23,916	0.00%
2024/09/02	1	94.10	0	0.00	94.00	1	23,793	0.00%
2024/08/30	0	0.00	1	92.20	91.90	-1	23,527	0.00%
2024/08/29	1	91.10	0.3	91.80	91.30	0.7	23,260	0.00%
2024/08/28	2	91.70	5	92.20	92.00	-3	23,201	-0.01%
2024/08/27	0	0.00	1	91.90	92.20	-1	23,547	0.00%
2024/08/26	0	0.00	5	91.72	91.90	-5	23,570	-0.02%
2024/08/23	0	0.00	2	88.90	89.00	-2	23,443	-0.01%
2024/08/22	2	88.00	0.5	88.10	88.10	1.5	23,449	0.01%
2024/08/21	0.1	88.90	0	0.00	89.20	0.1	23,410	0.00%
2024/08/20	2.2	89.50	0	0.00	88.80	2.2	23,578	0.01%
2024/08/19	1	90.20	0	0.00	90.00	1	23,460	0.00%
2024/08/16	2	92.30	1	90.80	92.40	1	23,206	0.00%
2024/08/15	0	0.00	2	89.20	89.00	-2	22,631	-0.01%
2024/08/14	0	0.00	8.8	89.11	89.30	-8.8	22,604	-0.04%
2024/08/12	0.4	86.90	0	0.00	86.80	0.4	23,115	0.00%
2024/08/09	0	0.00	2	86.50	86.00	-2	23,645	-0.01%
2024/08/06	1	82.10	12	79.75	80.70	-11	23,694	-0.05%
2024/08/05	0.1	79.17	26	80.58	79.00	-25.9	23,480	-0.11%
2024/08/02	1	86.10	5	86.70	86.90	-4	22,894	-0.02%
2024/07/26	1	85.10	0	0.00	84.90	1	22,333	0.00%
2024/07/23	2	84.60	0	0.00	85.50	2	22,420	0.01%
2024/07/19	4.1	86.24	21	85.20	86.10	-16.9	21,848	-0.08%
2024/07/18	1	89.20	0	0.00	89.90	1	21,122	0.00%
2024/07/17	3	92.00	3	91.00	91.00	0	20,524	0.00%
2024/07/15	1	90.40	3	90.53	90.90	-2	20,299	-0.01%
2024/07/12	2	92.50	0	0.00	91.90	2	20,058	0.01%
2024/07/10	0	0.00	1	89.20	89.10	-1	19,336	-0.01%
2024/07/05	1	84.50	12.1	84.70	84.90	-11.1	18,872	-0.06%
2024/07/04	0	0.00	1	83.70	83.70	-1	18,683	-0.01%
2024/07/03	0	0.00	12	83.08	83.30	-12	18,577	-0.06%
2024/06/27	2	78.10	0	0.00	78.40	2	17,595	0.01%
2024/06/26	1	77.80	0	0.00	77.80	1	17,536	0.01%
2024/06/24	0	0.00	2	77.80	78.10	-2	17,366	-0.01%
2024/06/21	0	0.00	5.2	78.00	78.30	-5.2	17,199	-0.03%
2024/06/19	0	0.00	0.2	77.20	77.80	-0.2	17,157	0.00%
2024/06/18	0	0.00	1.3	76.91	77.00	-1.3	17,177	-0.01%
2024/06/17	5	76.34	0	0.00	76.00	5	17,240	0.03%
2024/06/14	0.3	76.30	1.8	76.71	76.90	-1.5	17,282	-0.01%
2024/06/13	1	76.20	1.2	76.40	76.20	-0.2	17,306	0.00%
2024/06/12	0	0.00	0.1	76.10	76.00	-0.1	17,691	0.00%
2024/06/11	0	0.00	0.2	77.50	77.30	-0.2	17,840	0.00%
2024/06/07	0	0.00	11.2	75.90	76.00	-11.2	17,717	-0.06%
2024/06/06	3	74.23	9.3	74.42	75.20	-6.3	17,624	-0.04%
2024/06/05	0	0.00	3	73.83	74.00	-3	17,547	-0.02%
2024/06/03	0	0.00	3	73.60	73.80	-3	17,811	-0.02%
2024/05/30	1	72.10	0	0.00	71.90	1	17,416	0.01%
2024/05/29	3	73.10	0	0.00	72.40	3	17,207	0.02%
2024/05/28	1	74.00	1	74.00	73.80	0	17,000	0.00%
2024/05/27	5	73.10	0	0.00	73.50	5	17,189	0.03%
2024/05/23	1	72.40	0	0.00	72.50	1	16,972	0.01%
2024/05/21	1	72.70	0	0.00	72.90	1	16,866	0.01%
2024/05/17	0	0.00	0.2	74.70	74.60	-0.2	16,753	0.00%
2024/05/16	0	0.00	0.2	75.30	73.90	-0.2	16,559	0.00%
2024/05/15	0	0.00	5.2	72.75	73.80	-5.2	16,076	-0.03%
2024/05/14	2	71.25	0.3	71.10	71.20	1.7	15,585	0.01%
2024/05/10	0	0.00	2.2	71.45	71.80	-2.2	15,359	-0.01%
2024/05/09	0	0.00	3.3	69.73	69.90	-3.3	14,925	-0.02%
2024/05/08	0	0.00	1	69.90	69.90	-1	14,769	-0.01%
2024/05/06	0	0.00	1	70.00	70.00	-1	14,722	-0.01%
2024/05/02	0	0.00	1.2	69.20	69.00	-1.2	14,623	-0.01%
2024/04/30	0	0.00	1	69.60	69.10	-1	14,584	-0.01%
2024/04/25	2	66.30	0	0.00	66.40	2	14,183	0.01%
2024/04/22	0	0.00	3	66.07	66.20	-3	14,818	-0.02%
2024/04/19	3	64.73	0	0.00	65.00	3	14,682	0.02%
2024/04/17	1	65.60	0	0.00	66.00	1	14,158	0.01%
2024/04/16	235.3	67.00	0	0.00	65.70	235.3	14,009	1.68%	大買/鉅額交易
2024/04/12	0	0.00	2	68.00	67.80	-2	13,827	-0.01%
2024/04/11	2	68.25	5	68.50	68.40	-3	13,737	-0.02%
2024/04/09	0	0.00	10	69.70	70.00	-10	13,590	-0.07%
2024/03/29	0	0.00	0.6	69.70	69.70	-0.6	13,366	0.00%
2024/03/27	0	0.00	5	69.80	69.80	-5	13,244	-0.04%
2024/03/25	5	69.32	13	69.30	69.00	-8	13,373	-0.06%
2024/03/21	0	0.00	3.3	70.75	70.70	-3.3	13,122	-0.03%
2024/03/20	0	69.80	0	0.00	69.60	0	13,290	0.00%
2024/03/14	0	0.00	5	70.36	70.70	-5	13,274	-0.04%
2024/03/13	0	0.00	5	69.90	69.90	-5	13,016	-0.04%
2024/03/12	0	0.00	0.8	69.50	69.70	-0.8	13,025	-0.01%
2024/03/11	0	0.00	5.3	69.41	69.20	-5.3	12,911	-0.04%
2024/03/08	0	0.00	1.6	68.93	69.20	-1.6	12,838	-0.01%
2024/03/07	8	68.18	6.8	67.66	68.10	1.2	12,575	0.01%
2024/03/06	0	0.00	1.1	67.67	67.30	-1.1	12,463	-0.01%
2024/03/05	0	0.00	1	67.40	67.30	-1	12,754	-0.01%
2024/03/04	0	0.00	0.5	67.20	67.40	-0.5	12,816	0.00%
2024/03/01	10	67.60	6	67.50	67.40	4	12,878	0.03%
2024/02/29	10	67.53	0	0.00	68.00	10	12,846	0.08%
2024/02/27	0	0.00	17	66.84	66.90	-17	12,588	-0.14%
2024/02/26	0	0.00	0.5	66.60	66.90	-0.5	12,529	0.00%
2024/02/23	0	0.00	1.3	66.56	66.60	-1.3	12,538	-0.01%
2024/02/20	0	0.00	11	66.05	66.50	-11	13,092	-0.08%
2024/02/19	0.3	65.90	0	65.90	66.10	0.3	13,089	0.00%
2024/02/02	0	0.00	5	64.60	64.90	-5	12,851	-0.04%
2024/01/31	0	64.20	21	64.40	64.50	-21	12,743	-0.16%
2024/01/26	0	0.00	1	64.70	64.80	-1	12,633	-0.01%
2024/01/25	0	0.00	5	64.54	64.60	-5	12,627	-0.04%
2024/01/24	0	0.00	4	64.28	64.40	-4	12,680	-0.03%
2024/01/22	0	0.00	4	63.00	63.20	-4	12,692	-0.03%
2024/01/19	1	62.00	1	63.10	63.00	0	12,624	0.00%
2024/01/17	16	62.61	12	62.50	62.30	4	12,378	0.03%
2024/01/16	2	63.25	0	0.00	63.20	2	12,011	0.02%
2024/01/10	0	0.00	2	63.80	64.00	-2	12,641	-0.02%
2024/01/09	0	0.00	3.1	64.13	64.00	-3.1	12,669	-0.02%
2024/01/08	7	64.43	139	63.96	64.10	-132	12,707	-1.04%	大賣/鉅額交易
2024/01/03	1	63.50	0	0.00	63.70	1	12,742	0.01%
2024/01/02	0	0.00	2	64.40	64.60	-2	12,604	-0.02%
2023/12/29	5	64.66	0	0.00	64.80	5	12,693	0.04%
2023/12/28	5	64.84	5	64.78	64.90	0	12,834	0.00%
2023/12/26	1	63.70	0	64.20	64.30	1	12,796	0.01%
2023/12/25	4	63.50	0	0.00	63.70	4	12,845	0.03%
2023/12/21	1	63.30	0	0.00	63.40	1	13,057	0.01%
2023/12/20	1	63.60	0	0.00	63.60	1	13,042	0.01%
2023/12/19	2	63.80	0	0.00	63.90	2	13,026	0.02%
2023/12/18	1	64.20	0	0.00	64.50	1	13,092	0.01%
2023/12/14	0	0.00	10	64.70	65.20	-10	12,662	-0.08%
2023/12/13	1	62.70	0	0.00	62.90	1	11,823	0.01%
2023/12/07	4.1	62.90	0	0.00	63.20	4.1	11,888	0.03%
2023/12/04	0.2	64.10	0	0.00	64.40	0.2	11,562	0.00%
2023/12/01	1	63.60	1	64.00	63.80	0	11,614	0.00%
2023/11/29	1	63.70	2	64.10	63.70	-1	11,359	-0.01%
2023/11/28	0	0.00	0.5	63.70	63.90	-0.5	11,377	0.00%
2023/11/27	1	63.80	0	0.00	63.50	1	11,505	0.01%
2023/11/24	1.1	63.90	3	63.90	63.90	-1.9	11,496	-0.02%
2023/11/22	0.4	64.40	0	0.00	64.60	0.4	11,573	0.00%
2023/11/21	0	0.00	7	64.49	64.90	-7	11,556	-0.06%
2023/11/17	0	0.00	1	63.40	63.20	-1	11,019	-0.01%
2023/11/16	0.6	62.80	0	0.00	62.90	0.6	10,907	0.01%
2023/11/15	0	0.00	8.1	62.45	62.70	-8.1	10,849	-0.07%
2023/11/14	5	61.50	1	61.80	61.70	4	10,586	0.04%
2023/11/09	0.2	61.50	0	0.00	61.70	0.2	11,043	0.00%
2023/11/03	0	0.00	12	61.12	61.30	-12	11,525	-0.10%
2023/11/02	0	0.00	1	60.90	60.90	-1	11,606	-0.01%
2023/10/27	0	0.00	0.1	60.20	60.30	-0.1	12,134	0.00%
2023/10/26	0.5	59.90	0	0.00	59.60	0.5	12,483	0.00%
2023/10/24	25	59.80	1	59.80	59.90	24	12,831	0.19%
2023/10/20	1.1	59.43	1	60.40	60.70	0.1	12,837	0.00%
2023/10/16	1	60.70	0	0.00	61.00	1	13,008	0.01%
2023/10/13	0	61.10	0	0.00	60.90	0	13,435	0.00%
2023/10/12	0	61.50	0	0.00	61.70	0	13,830	0.00%
2023/10/05	0	0.00	1	60.60	60.50	-1	14,091	-0.01%
2023/10/04	4	59.93	0	0.00	59.70	4	14,204	0.03%
2023/09/28	7	61.04	2	61.30	60.70	5	14,444	0.03%
2023/09/26	41.4	60.78	0	0.00	60.60	41.4	14,355	0.29%
2023/09/25	1	61.30	0	0.00	61.30	1	14,201	0.01%
2023/09/22	2.1	61.11	0	0.00	61.00	2.1	14,276	0.01%
2023/09/21	12.7	61.59	41.7	61.79	61.40	-29	14,252	-0.20%
2023/09/19	0	0.00	1	62.70	62.60	-1	14,108	-0.01%
2023/09/18	0	0.00	1	62.70	62.80	-1	14,238	-0.01%
2023/09/14	1	63.00	4	62.85	62.90	-3	14,131	-0.02%
2023/09/13	0	0.00	3	62.30	62.40	-3	14,265	-0.02%
2023/09/12	1	61.90	0	0.00	62.10	1	14,457	0.01%
2023/09/11	0.3	61.80	0	0.00	61.90	0.3	14,442	0.00%
2023/09/08	0	0.00	1	61.60	61.80	-1	14,636	-0.01%
2023/09/07	1.2	61.33	0	0.00	61.20	1.2	14,888	0.01%
2023/09/06	1.6	61.53	0	0.00	61.40	1.6	14,932	0.01%
2023/09/05	0.5	61.97	0	0.00	61.80	0.5	14,867	0.00%
2023/09/04	1	62.20	0	0.00	62.20	1	15,154	0.01%
2023/09/01	0	0.00	2	64.30	64.80	-2	15,252	-0.01%
2023/08/31	12	64.26	0	0.00	63.60	12	15,202	0.08%
2023/08/28	0	0.00	2	63.70	64.10	-2	15,470	-0.01%
2023/08/25	16	62.96	0	0.00	62.80	16	15,792	0.10%
2023/08/24	15	63.00	3	63.27	63.30	12	15,792	0.08%
2023/08/23	11	63.10	0	0.00	62.80	11	15,914	0.07%
2023/08/17	2	62.05	0	0.00	62.50	2	16,188	0.01%
2023/08/16	42	62.55	0	0.00	62.50	42	16,093	0.26%
2023/08/15	5.1	63.40	0	0.00	63.50	5.1	16,282	0.03%
2023/08/14	6	63.93	0	0.00	63.90	6	16,421	0.04%
2023/08/11	4	65.70	0	0.00	65.40	4	16,400	0.02%
2023/08/10	0	0.00	10.5	65.40	65.40	-10.5	16,416	-0.06%
2023/08/04	1	64.60	0	0.00	64.80	1	16,316	0.01%
2023/08/02	7	65.01	3	65.20	65.10	4	16,297	0.02%
2023/08/01	5	65.64	0	0.00	66.50	5	15,960	0.03%
2023/07/31	1	65.50	2	65.60	65.50	-1	15,665	-0.01%
2023/07/28	0.2	65.30	0	0.00	65.40	0.2	15,362	0.00%
2023/07/27	0	0.00	22	65.39	65.50	-22	15,296	-0.14%
2023/07/26	1	63.00	2.7	63.93	64.50	-1.7	15,046	-0.01%
2023/07/25	0	0.00	1	63.05	62.90	-1	15,020	-0.01%
2023/07/24	2.3	62.53	0	0.00	62.60	2.3	15,005	0.02%
2023/07/21	21.1	62.90	0	0.00	63.00	21.1	15,021	0.14%
2023/07/20	0	0.00	2.2	63.50	63.50	-2.2	14,889	-0.01%
2023/07/19	2.2	64.63	0	0.00	64.80	2.2	14,630	0.02%
2023/07/18	0	0.00	1.1	65.40	65.60	-1.1	14,191	-0.01%
2023/07/17	0	0.00	8	64.88	65.00	-8	13,720	-0.06%
2023/07/13	0	0.00	0.1	62.10	61.70	-0.1	13,027	0.00%
2023/07/12	0	0.00	8	62.00	62.00	-8	12,912	-0.06%
2023/07/10	0	0.00	2	60.45	60.20	-2	12,675	-0.02%
2023/07/07	4.3	59.86	0	0.00	60.00	4.3	12,651	0.03%
2023/07/06	4	60.25	0	0.00	60.30	4	12,548	0.03%
2023/07/04	1	60.90	0	0.00	60.90	1	12,220	0.01%
2023/06/30	1	61.10	0	0.00	60.80	1	12,278	0.01%
2023/06/29	2	61.70	0	0.00	61.30	2	12,180	0.02%
2023/06/28	0	0.00	1	61.30	61.40	-1	12,081	-0.01%
2023/06/27	2	60.65	0	0.00	60.60	2	12,038	0.02%
2023/06/26	2	61.00	0	0.00	60.80	2	11,997	0.02%
2023/06/21	5	61.20	0	0.00	61.40	5	11,924	0.04%
2023/06/20	5	61.00	0	0.00	61.10	5	11,955	0.04%
2023/06/19	2	60.80	0	0.00	61.30	2	12,081	0.02%
2023/06/16	3	61.47	0	0.00	61.10	3	12,007	0.02%
2023/06/15	3	61.53	0	0.00	61.60	3	11,954	0.03%
2023/06/14	0	0.00	0.6	61.70	61.80	-0.6	12,219	0.00%
2023/06/09	0	0.00	4	61.20	61.20	-4	12,360	-0.03%
2023/06/08	10	61.01	0	0.00	60.80	10	12,494	0.08%
2023/06/07	0.2	61.80	0	0.00	61.80	0.2	12,352	0.00%
2023/06/05	0	0.00	6	61.90	61.70	-6	12,299	-0.05%
2023/06/02	2	60.50	0	0.00	60.60	2	12,012	0.02%
2023/06/01	2	60.10	0	0.00	60.40	2	12,041	0.02%
2023/05/31	0.4	61.00	0	0.00	60.80	0.4	11,927	0.00%
2023/05/26	0.2	60.80	0.1	60.80	60.50	0.2	11,608	0.00%
2023/05/24	1.1	60.90	6	60.87	61.40	-5	11,565	-0.04%
2023/05/23	0	0.00	2	61.30	61.40	-2	11,496	-0.02%
2023/05/19	1	61.80	0	0.00	61.60	1	11,470	0.01%
2023/05/18	0.1	60.90	0	0.00	61.10	0.1	11,160	0.00%
2023/05/17	0	0.00	1	60.10	60.20	-1	10,900	-0.01%
2023/05/16	0	0.00	3	59.70	59.80	-3	10,761	-0.03%
2023/05/15	0	0.00	0.5	59.20	59.40	-0.5	10,721	0.00%
2023/05/12	0.5	59.00	8	59.04	59.00	-7.5	10,668	-0.07%
2023/05/09	1	59.30	0	0.00	59.50	1	10,632	0.01%
2023/05/08	5	59.50	2	59.50	59.40	3	10,733	0.03%
2023/05/05	4.1	59.10	0	0.00	59.10	4.1	10,707	0.04%
2023/05/03	4	58.55	0	0.00	58.60	4	11,141	0.04%
2023/05/02	2	59.10	0	0.00	58.80	2	11,425	0.02%
2023/04/28	0	0.00	2	59.00	59.00	-2	11,833	-0.02%
2023/04/27	5	57.80	0	0.00	57.70	5	11,860	0.04%
2023/04/19	1	58.20	0	0.00	58.20	1	12,308	0.01%
2023/04/17	0	0.00	5	58.30	58.50	-5	12,462	-0.04%
2023/04/14	1	58.50	0	0.00	58.60	1	12,465	0.01%
2023/04/12	0	0.00	14	57.07	57.30	-14	12,300	-0.11%
2023/04/11	2	56.90	1	57.10	57.10	1	12,297	0.01%
2023/04/07	0	0.00	0.2	56.90	56.90	-0.2	12,277	0.00%
2023/03/31	1	56.80	0	0.00	56.50	1	12,223	0.01%
2023/03/30	1	56.40	0	0.00	56.80	1	12,212	0.01%
2023/03/28	5	56.60	15	56.47	56.50	-10	12,543	-0.08%
2023/03/27	2	56.10	0	0.00	56.30	2	12,707	0.02%
2023/03/23	0	0.00	3	56.40	56.50	-3	13,077	-0.02%
2023/03/22	2	56.10	1.1	56.20	56.20	0.9	13,097	0.01%
2023/03/20	4.1	55.00	0	0.00	55.00	4.1	13,252	0.03%
2023/03/17	27	55.70	0	0.00	55.50	27	13,148	0.21%
2023/03/16	3.4	55.31	0	0.00	55.10	3.4	13,023	0.03%
2023/03/15	1	56.50	0	0.00	56.50	1	12,799	0.01%
2023/03/14	1	56.70	10	56.80	56.70	-9	12,817	-0.07%
2023/03/13	6	57.77	0	0.00	57.70	6	12,695	0.05%
2023/03/10	8.4	58.30	0	0.00	58.30	8.4	12,600	0.07%
2023/03/08	1	59.60	0	0.00	60.00	1	13,017	0.01%
2023/03/07	0.5	59.80	0	0.00	59.80	0.5	13,258	0.00%
2023/03/06	1	60.00	0	0.00	60.00	1	13,412	0.01%
2023/03/02	0.2	59.10	0	0.00	59.40	0.2	13,702	0.00%
2023/03/01	0	0.00	2	59.00	59.00	-2	13,838	-0.01%
2023/02/22	0	0.00	0.1	60.00	59.90	-0.1	13,657	0.00%
2023/02/21	10	60.25	0	0.00	60.20	10	13,571	0.07%
2023/02/17	10	60.10	0	0.00	60.30	10	13,818	0.07%
2023/02/14	1	60.00	1	60.10	60.10	0	14,414	0.00%
2023/02/13	5	59.60	0	0.00	59.50	5	14,449	0.03%
2023/02/10	4	58.83	0	0.00	58.90	4	14,442	0.03%
2023/02/09	0	0.00	0.1	59.40	59.10	-0.1	14,470	0.00%
2023/02/06	0	0.00	11	59.23	59.40	-11	14,380	-0.08%
2023/02/02	0	0.00	1	60.50	60.50	-1	14,283	-0.01%
2023/02/01	3	59.93	1.1	59.91	60.00	1.9	14,100	0.01%
2023/01/31	0	0.00	1.1	60.60	60.20	-1.1	14,018	-0.01%
2023/01/30	0	0.00	2	61.30	61.00	-2	13,815	-0.01%
2023/01/17	0	0.00	11.1	59.90	59.80	-11.1	13,454	-0.08%
2023/01/09	0	0.00	13.7	59.10	59.60	-13.7	13,546	-0.10%
2023/01/05	15	58.03	2.1	58.19	58.50	12.9	13,640	0.09%
2023/01/03	10	55.90	0	0.00	56.40	10	13,773	0.07%
2022/12/21	0.5	56.20	0	0.00	56.20	0.5	15,258	0.00%
2022/12/12	0	0.00	0.4	57.50	57.50	-0.4	15,523	0.00%
2022/12/07	0	0.00	5	58.20	58.20	-5	15,569	-0.03%
2022/12/02	0	0.00	11	60.15	60.10	-11	15,697	-0.07%
2022/11/30	0	0.00	1	60.00	60.80	-1	15,651	-0.01%
2022/11/29	0	0.00	0.3	59.00	59.60	-0.3	15,187	0.00%
2022/11/28	10	57.40	0	0.00	57.90	10	14,933	0.07%
2022/11/25	1	57.40	11	58.00	57.90	-10	14,874	-0.07%
2022/11/24	0	0.00	3	57.60	57.70	-3	14,815	-0.02%
2022/11/23	1	57.00	0	0.00	57.10	1	14,784	0.01%
2022/11/22	10	55.60	0	0.00	55.90	10	14,719	0.07%
2022/11/16	3	55.80	5	55.60	55.50	-2	15,000	-0.01%
2022/11/15	0.1	56.10	0	0.00	56.40	0.1	14,972	0.00%
2022/11/11	0	0.00	9.1	54.63	55.50	-9.1	14,748	-0.06%
2022/11/10	1	52.90	5	53.10	52.80	-4	14,303	-0.03%
2022/11/08	0	0.00	5	53.08	53.20	-5	14,272	-0.04%
2022/11/07	1	52.00	0.1	52.30	52.80	1	14,314	0.01%
2022/11/04	0	0.00	5	51.48	51.50	-5	14,616	-0.03%
2022/11/03	0	0.00	5.4	51.50	51.70	-5.4	14,659	-0.04%
2022/11/02	0	0.00	1	52.20	51.90	-1	14,696	-0.01%
2022/10/28	0	0.00	5	51.20	51.50	-5	15,117	-0.03%
2022/10/21	1	49.60	0	0.00	49.65	1	15,610	0.01%
2022/10/20	5	49.50	0	0.00	49.95	5	16,274	0.03%
2022/10/19	0	0.00	5.5	50.51	50.40	-5.5	16,593	-0.03%
2022/10/18	0.5	49.75	0	0.00	50.50	0.5	16,666	0.00%
2022/10/17	1	47.85	0	0.00	48.70	1	16,711	0.01%
2022/10/14	5	48.55	0	0.00	48.45	5	16,847	0.03%
2022/10/13	0.1	49.15	0	0.00	48.15	0.1	17,060	0.00%
2022/10/12	1	49.60	0	0.00	49.60	1	17,138	0.01%
2022/10/11	2.1	49.70	0	0.00	49.50	2.1	17,391	0.01%
2022/10/06	2	50.30	0	0.00	50.70	2	17,702	0.01%
2022/10/05	2.4	50.45	0	0.00	50.60	2.4	17,977	0.01%
2022/10/03	0.3	49.38	0.2	49.30	48.90	0.1	18,097	0.00%
2022/09/30	1.1	49.68	0	0.00	49.90	1.1	18,121	0.01%
2022/09/29	1	50.00	1	50.00	50.30	0	17,935	0.00%
2022/09/28	2.1	50.37	1	50.70	50.10	1.1	17,904	0.01%
2022/09/27	2.1	51.97	0	0.00	51.90	2.1	17,867	0.01%
2022/09/26	4.4	52.80	0	0.00	52.90	4.4	17,813	0.02%
2022/09/23	3	54.00	0	0.00	53.80	3	17,932	0.02%
2022/09/22	13.1	54.29	0	0.00	54.40	13.1	18,087	0.07%
2022/09/20	1	56.80	0	0.00	56.90	1	17,821	0.01%
2022/09/16	1	56.50	0	0.00	56.50	1	17,869	0.01%
2022/09/15	10	56.80	0	0.00	56.80	10	17,757	0.06%
2022/09/13	1	57.70	0	0.00	57.70	1	17,951	0.01%
2022/09/08	0.9	56.40	0	0.00	56.50	0.9	18,203	0.00%
2022/09/07	0.1	56.30	0	0.00	56.10	0.1	18,272	0.00%
2022/09/01	1.1	56.74	0	0.00	57.10	1.1	18,831	0.01%
2022/08/31	1	57.40	0	0.00	57.40	1	18,843	0.01%
2022/08/30	1	57.20	0	0.00	57.30	1	18,747	0.01%
2022/08/29	0.1	57.90	0	0.00	57.60	0.1	18,924	0.00%
2022/08/26	1	58.70	0	0.00	58.50	1	18,938	0.01%
2022/08/25	15	58.73	0	0.00	58.30	15	18,981	0.08%
2022/08/22	0	0.00	5	58.90	58.80	-5	20,608	-0.02%
2022/08/18	0.1	60.10	10	59.90	60.00	-9.9	21,181	-0.05%
2022/08/17	1	60.10	0	0.00	60.50	1	21,624	0.00%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/15	0	0.00	4	60.18	60.10	-4	22,460	-0.02%
2022/08/12	3	59.90	0	0.00	60.00	3	22,599	0.01%
2022/08/10	0.5	58.20	0	0.00	58.20	0.5	23,040	0.00%
2022/08/09	0	0.00	10	58.00	57.90	-10	23,536	-0.04%
2022/08/08	0	0.00	10	58.20	58.10	-10	24,189	-0.04%
2022/08/05	1	56.90	0	0.00	57.00	1	24,727	0.00%
2022/08/03	1	55.90	0	0.00	56.60	1	25,415	0.00%
2022/08/01	1	56.60	0	0.00	56.60	1	26,481	0.00%
2022/07/29	1	56.00	0	0.00	56.10	1	27,374	0.00%
2022/07/27	27.1	55.28	0	0.00	55.30	27.1	27,223	0.10%
2022/07/26	7	59.24	20	59.20	59.20	-13	26,627	-0.05%
2022/07/25	1	58.80	6	59.10	59.20	-5	26,269	-0.02%
2022/07/21	15	57.53	2	58.50	58.40	13	26,216	0.05%
2022/07/20	5.2	58.47	0	0.00	58.10	5.2	26,099	0.02%
2022/07/19	0.3	59.00	0	0.00	58.60	0.3	26,050	0.00%
2022/07/18	0	0.00	13	59.45	59.60	-13	25,942	-0.05%
2022/07/15	10	57.30	0	0.00	57.30	10	25,728	0.04%
2022/07/14	3	58.20	0	0.00	58.30	3	25,586	0.01%
2022/07/12	1.1	56.50	0.1	56.50	55.80	1	25,377	0.00%
2022/07/08	2	58.90	5	59.30	58.90	-3	25,076	-0.01%
2022/07/06	3	58.53	0	0.00	58.20	3	24,827	0.01%
2022/07/04	2	58.00	0	0.00	57.90	2	24,607	0.01%
2022/07/01	1	58.30	5	58.40	58.30	-4	24,789	-0.02%
2022/06/30	7.1	59.99	50	60.50	59.80	-42.9	24,569	-0.17%
2022/06/29	1	60.60	0	0.00	60.80	1	24,593	0.00%
2022/06/27	0	0.00	1	62.40	61.90	-1	24,701	0.00%
2022/06/24	5	61.90	0	0.00	61.90	5	24,659	0.02%
2022/06/22	1	63.10	2	61.90	61.70	-1	24,595	0.00%
2022/06/21	3	61.20	115.4	62.79	63.20	-112.4	24,682	-0.46%	大賣/鉅額交易
2022/06/20	3.2	60.98	3	61.00	60.20	0.2	24,679	0.00%
2022/06/17	10	61.10	3	61.00	60.80	7	24,543	0.03%
2022/06/16	15	62.50	15	62.90	61.90	0	24,428	0.00%
2022/06/15	0.2	62.00	0	0.00	61.80	0.2	24,586	0.00%
2022/06/14	1	62.20	10	62.20	62.00	-9	24,679	-0.04%
2022/06/13	20	61.70	10	61.80	61.80	10	24,582	0.04%
2022/06/10	1.9	63.20	0	0.00	62.90	1.9	24,422	0.01%
2022/06/09	60	63.35	3	63.30	63.40	57	24,384	0.23%
2022/06/08	6	63.78	20	64.00	63.80	-14	24,372	-0.06%
2022/06/07	41	63.70	25	64.00	63.40	16	24,563	0.07%
2022/06/06	25	63.10	25	63.70	64.00	0	24,544	0.00%
2022/06/02	6	63.42	43.5	63.92	63.70	-37.5	25,130	-0.15%
2022/06/01	30	63.40	0	0.00	63.60	30	25,783	0.12%
2022/05/31	56	62.75	0	0.00	64.10	56	25,952	0.22%
2022/05/30	68	62.25	2	63.05	63.20	66	24,693	0.27%
2022/05/27	1	61.40	5	61.16	61.30	-4	24,505	-0.02%
2022/05/26	1	60.30	0	0.00	59.70	1	24,455	0.00%
2022/05/25	3.1	59.33	3	59.20	59.50	0.1	24,745	0.00%
2022/05/24	4.5	60.39	0	0.00	60.10	4.5	24,729	0.02%
2022/05/23	5	60.86	0	0.00	60.50	5	24,463	0.02%
2022/05/19	2	61.80	2	61.90	61.60	0	23,987	0.00%
2022/05/18	1	63.80	1	63.00	63.70	0	23,626	0.00%
2022/05/17	3	61.70	0	0.00	61.60	3	23,407	0.01%
2022/05/16	2.1	63.09	0	0.00	62.40	2.1	23,070	0.01%
2022/05/13	1	63.40	1	63.50	63.50	0	22,557	0.00%
2022/05/12	7.6	64.12	4	65.03	63.30	3.6	22,023	0.02%
2022/05/11	1	66.10	4	66.00	66.20	-3	21,432	-0.01%
2022/05/10	5	66.84	1	66.60	67.10	4	21,167	0.02%
2022/05/09	7.7	68.31	5	68.06	67.80	2.7	20,607	0.01%
2022/05/06	7.3	70.92	1	71.10	71.30	6.3	20,087	0.03%
2022/05/05	0	0.00	3	74.60	74.50	-3	19,489	-0.02%
2022/04/29	0	0.00	1	74.50	74.40	-1	20,183	0.00%
2022/04/28	3	73.10	0	0.00	73.40	3	20,493	0.01%
2022/04/27	3	73.57	0	0.00	73.20	3	20,536	0.01%
2022/04/25	1	74.00	0	0.00	74.80	1	20,531	0.00%
2022/04/21	1	74.00	0	0.00	74.60	1	20,967	0.00%
2022/04/19	5	73.78	0	0.00	73.50	5	22,024	0.02%
2022/04/18	1	73.80	0	0.00	73.90	1	23,113	0.00%
2022/04/15	2	75.15	1	75.20	75.10	1	23,008	0.00%
2022/04/13	0	0.00	2	76.20	76.40	-2	23,341	-0.01%
2022/04/12	2	75.70	4.4	75.94	75.80	-2.4	23,389	-0.01%
2022/04/11	0	0.00	10	76.40	76.50	-10	23,312	-0.04%
2022/04/08	6	75.90	0	0.00	76.30	6	23,313	0.03%
2022/04/07	0	0.00	2	76.80	76.00	-2	23,325	-0.01%
2022/03/31	0	0.00	14	76.61	76.50	-14	22,973	-0.06%
2022/03/30	0	0.00	2	76.00	76.10	-2	22,906	-0.01%
2022/03/25	3	75.07	0	0.00	75.00	3	22,702	0.01%
2022/03/24	5	75.06	0	0.00	75.50	5	22,799	0.02%
2022/03/23	0	0.00	9	76.02	75.90	-9	24,044	-0.04%
2022/03/22	1	73.70	0	0.00	74.30	1	23,782	0.00%
2022/03/21	2	74.15	1	74.20	74.30	1	23,744	0.00%
2022/03/18	0.2	74.80	1	74.60	74.30	-0.9	23,722	0.00%
2022/03/17	0	0.00	2	74.50	74.80	-2	23,610	-0.01%
2022/03/16	0	0.00	1	72.90	73.10	-1	23,482	0.00%
2022/03/15	3	72.33	0	0.00	72.70	3	23,502	0.01%
2022/03/14	1	73.10	0	0.00	72.70	1	23,667	0.00%
2022/03/11	6.4	72.84	0	0.00	72.70	6.4	23,716	0.03%
2022/03/10	1	73.60	1	72.80	73.80	0	23,731	0.00%
2022/03/09	8	71.91	2	72.30	71.70	6	23,650	0.03%
2022/03/08	5.1	70.54	0	0.00	70.60	5.1	23,509	0.02%
2022/03/07	4.2	71.79	15	71.70	71.70	-10.9	22,942	-0.05%
2022/03/04	13	74.59	1	74.60	74.40	12	22,811	0.05%
2022/03/03	1	76.00	0	0.00	75.60	1	22,695	0.00%
2022/03/01	19	75.52	2	75.30	76.20	17	22,997	0.07%
2022/02/25	1	75.00	0	0.00	75.10	1	22,848	0.00%
2022/02/24	4	75.60	0	0.00	75.90	4	22,426	0.02%
2022/02/22	4	76.50	0	0.00	76.50	4	22,435	0.02%
2022/02/21	0	0.00	5	77.50	77.60	-5	22,575	-0.02%
2022/02/16	1	77.50	0	0.00	77.80	1	23,189	0.00%
2022/02/15	1	77.30	7	77.14	76.60	-6	23,115	-0.03%
2022/02/14	2	76.30	1	76.20	76.10	1	23,054	0.00%
2022/02/11	2	77.00	0	0.00	77.30	2	23,073	0.01%
2022/02/10	1	77.40	0	0.00	77.40	1	23,110	0.00%
2022/02/08	6	76.65	0	0.00	76.80	6	23,129	0.03%
2022/02/07	10	76.10	1	77.10	77.10	9	23,051	0.04%
2022/01/26	2	75.50	0	0.00	75.60	2	22,821	0.01%
2022/01/25	2	75.50	0	0.00	75.50	2	23,018	0.01%
2022/01/24	1	75.50	0	0.00	76.50	1	22,773	0.00%
2022/01/21	4	76.85	0	0.00	76.70	4	23,084	0.02%
2022/01/20	1	78.00	12	78.55	78.30	-11	22,715	-0.05%
2022/01/18	0	0.00	2	79.70	79.40	-2	22,617	-0.01%
2022/01/17	0	0.00	10	79.00	78.90	-10	22,492	-0.04%
2022/01/14	2	80.35	0	0.00	80.40	2	22,259	0.01%
2022/01/13	0	0.00	3	80.63	81.60	-3	21,985	-0.01%
2022/01/12	6	79.72	21	79.79	80.00	-15	21,365	-0.07%
2022/01/11	9	78.26	7	79.30	79.90	2	20,931	0.01%
2022/01/10	1	75.70	3	76.20	76.40	-2	19,839	-0.01%
2022/01/06	2	75.30	1	75.60	75.90	1	19,670	0.01%
2022/01/05	10	75.20	5	75.50	75.70	5	19,602	0.03%
2022/01/04	1	75.30	0	0.00	75.30	1	19,658	0.01%
2021/12/30	0	0.00	12	76.50	76.30	-12	19,745	-0.06%
2021/12/28	0	0.00	12	75.87	75.90	-12	19,971	-0.06%
2021/12/24	15	75.10	0.7	75.20	75.20	14.3	20,450	0.07%
2021/12/23	0	0.00	1	74.70	74.80	-1	20,499	0.00%
2021/12/22	11	74.50	0	0.00	74.40	11	20,660	0.05%
2021/12/21	2	75.00	1	74.90	74.80	1	20,663	0.00%
2021/12/20	3	74.20	0	0.00	74.10	3	20,665	0.01%
2021/12/15	3	74.63	1	74.70	74.60	2	19,813	0.01%
2021/12/14	1	74.80	10	74.90	74.90	-9	20,293	-0.04%
2021/12/13	2	75.90	2	76.20	75.70	0	20,323	0.00%
2021/12/10	1	76.00	0	0.00	75.90	1	20,383	0.00%
2021/12/09	4	75.60	0	0.00	76.00	4	20,596	0.02%
2021/12/08	2	75.40	1	75.80	76.00	1	21,110	0.00%
2021/12/06	1	73.40	1	74.00	74.10	0	20,895	0.00%
2021/12/03	2	74.00	40	74.30	73.90	-38	21,114	-0.18%
2021/12/01	0	0.00	1	74.30	74.10	-1	21,743	0.00%
2021/11/30	40	73.70	0	0.00	73.10	40	22,098	0.18%
2021/11/29	1	73.40	1	73.10	73.50	0	21,815	0.00%
2021/11/26	2	75.10	0	0.00	74.20	2	21,766	0.01%
2021/11/25	2	74.20	0	0.00	74.30	2	21,798	0.01%
2021/11/23	2	74.35	0	0.00	74.30	2	22,200	0.01%
2021/11/19	13	75.12	0	0.00	74.80	13	22,104	0.06%
2021/11/18	1	76.90	0	0.00	76.40	1	22,093	0.00%
2021/11/17	2	75.60	4.4	75.26	76.10	-2.4	22,097	-0.01%
2021/11/16	0	0.00	16	73.69	74.00	-16	21,727	-0.07%
2021/11/12	15	73.30	0	0.00	73.30	15	21,758	0.07%
2021/11/11	14	72.90	1	72.90	73.00	13	21,928	0.06%
2021/11/10	3	73.00	0	0.00	73.00	3	22,005	0.01%
2021/11/09	4.1	73.20	1	73.30	73.10	3.1	21,976	0.01%
2021/11/08	8.6	73.32	0	0.00	73.60	8.6	22,005	0.04%
2021/11/05	1	72.40	1.2	72.52	72.50	-0.2	22,472	0.00%
2021/11/04	1	72.80	2	72.55	72.50	-1	22,426	0.00%
2021/11/02	2.5	72.80	3	72.73	72.60	-0.5	22,465	0.00%
2021/11/01	2	73.05	0	0.00	73.10	2	22,134	0.01%
2021/10/29	2.2	73.45	5	73.60	73.60	-2.8	21,917	-0.01%
2021/10/28	0	0.00	10	74.50	74.50	-10	21,354	-0.05%
2021/10/25	0	0.00	3	74.80	74.80	-3	21,970	-0.01%
2021/10/22	8	74.24	0	0.00	74.10	8	22,412	0.04%
2021/10/19	1	75.20	0	0.00	74.80	1	24,513	0.00%
2021/10/15	2	74.90	0	0.00	75.10	2	25,417	0.01%
2021/10/13	5	74.20	0	0.00	74.50	5	26,599	0.02%
2021/10/08	1	75.00	0	0.00	75.30	1	27,716	0.00%
2021/10/06	2	74.05	1	74.30	74.70	1	28,474	0.00%
2021/10/05	0	0.00	1	73.80	73.80	-1	29,237	0.00%
2021/10/04	0	0.00	1	74.60	74.40	-1	29,236	0.00%
2021/10/01	3.9	75.43	2	75.15	75.40	1.9	29,267	0.01%
2021/09/30	1	76.70	0	0.00	76.70	1	28,911	0.00%
2021/09/29	1	76.50	2	76.60	76.70	-1	28,935	0.00%
2021/09/23	0	0.00	1	77.40	77.40	-1	29,021	0.00%
2021/09/22	5	76.68	1	77.00	77.10	4	29,044	0.01%
2021/09/17	2	79.85	4	79.25	78.80	-2	28,590	-0.01%
2021/09/16	2	80.40	0	0.00	80.70	2	28,189	0.01%
2021/09/14	17	81.22	10	81.40	80.80	7	27,943	0.03%
2021/09/13	7	81.39	5	81.32	81.40	2	27,843	0.01%
2021/09/09	3	76.93	0	0.00	77.40	3	28,035	0.01%
2021/09/08	1	77.50	0	0.00	77.40	1	27,917	0.00%
2021/09/07	2	77.25	5	77.78	78.10	-3	27,716	-0.01%
2021/09/06	8	77.88	0	0.00	77.20	8	27,656	0.03%
2021/09/03	7	84.86	10	84.90	84.80	-3	27,059	-0.01%
2021/09/02	4	83.15	0	0.00	82.70	4	26,702	0.01%
2021/09/01	2	84.60	0	0.00	84.20	2	26,371	0.01%
2021/08/31	1	83.90	0	0.00	85.00	1	26,181	0.00%
2021/08/27	0	0.00	3	83.00	83.50	-3	25,694	-0.01%
2021/08/26	2	80.40	0	0.00	81.30	2	25,664	0.01%
2021/08/25	3	80.60	0	0.00	80.80	3	25,798	0.01%
2021/08/24	0	0.00	37	79.36	80.40	-37	25,725	-0.14%
2021/08/23	0	0.00	1	79.00	79.00	-1	25,584	0.00%
2021/08/20	10	76.10	16	76.09	76.50	-6	25,472	-0.02%
2021/08/18	1	77.80	0	0.00	78.00	1	25,902	0.00%
2021/08/16	0	0.00	11	76.00	76.50	-11	25,957	-0.04%
2021/08/12	32	78.60	20	78.70	78.80	12	26,794	0.04%
2021/08/11	5	79.02	1	78.30	79.20	4	27,129	0.01%
2021/08/09	15	75.50	0	0.00	76.10	15	28,302	0.05%
2021/08/03	5	75.80	0	0.00	76.40	5	33,264	0.02%
2021/08/02	0	0.00	3	74.50	76.50	-3	34,382	-0.01%
2021/07/30	1	75.00	0.1	75.20	75.00	0.9	34,549	0.00%
2021/07/29	5	75.50	0	0.00	75.80	5	34,671	0.01%
2021/07/28	2.1	75.12	7	75.14	75.60	-4.9	35,189	-0.01%
2021/07/27	1	77.70	3	76.30	76.40	-2	35,754	-0.01%
2021/07/26	9	79.27	1	79.70	78.50	8	36,651	0.02%
2021/07/23	0	0.00	20.2	83.98	85.00	-20.2	35,783	-0.06%
2021/07/22	13	84.12	2	83.90	84.10	11	35,413	0.03%
2021/07/21	5	81.98	14	81.59	81.80	-9	35,067	-0.03%
2021/07/20	0	0.00	25	81.74	81.50	-25	35,157	-0.07%
2021/07/19	12.1	84.34	0	0.00	83.00	12.1	34,832	0.03%
2021/07/16	15	82.23	0	0.00	82.90	15	34,503	0.04%
2021/07/15	5	79.60	1	79.50	79.50	4	33,951	0.01%
2021/07/14	5	77.64	0	0.00	78.10	5	33,901	0.01%
2021/07/13	0	0.00	1.6	76.94	76.20	-1.6	33,916	0.00%
2021/07/12	1	77.00	4	78.60	76.10	-3	33,786	-0.01%
2021/07/09	5	74.20	0	0.00	74.20	5	33,694	0.01%
2021/07/08	2	74.90	0	0.00	74.80	2	33,692	0.01%
2021/07/05	30	73.60	1	73.80	73.90	29	34,315	0.08%
2021/06/30	0.1	73.90	0	0.00	73.90	0.1	34,764	0.00%
2021/06/28	0	0.00	1	73.00	73.20	-1	35,424	0.00%
2021/06/23	0	0.00	1	71.30	71.80	-1	36,140	0.00%
2021/06/21	5	69.90	0	0.00	70.00	5	36,352	0.01%
2021/06/18	2	71.65	0	0.00	71.30	2	36,089	0.01%
2021/06/15	1	73.00	0	0.00	73.00	1	36,476	0.00%
2021/06/09	1	72.80	0	0.00	72.90	1	37,125	0.00%
2021/06/08	11	73.25	0	0.00	73.70	11	37,549	0.03%
2021/06/07	1	72.70	5	72.80	73.20	-4	38,854	-0.01%
2021/06/04	0	0.00	22	72.76	72.90	-22	39,203	-0.06%
2021/06/03	0	0.00	1	73.30	73.60	-1	39,914	0.00%
2021/06/02	5	73.20	0	0.00	74.50	5	40,087	0.01%
2021/06/01	0	0.00	10	72.66	73.00	-10	39,920	-0.03%
2021/05/28	0	0.00	2	72.00	72.00	-2	40,194	0.00%
2021/05/27	2	70.70	1	70.50	71.60	1	40,267	0.00%
2021/05/26	1	71.50	0	0.00	71.60	1	40,456	0.00%
2021/05/24	1	70.90	1	71.90	72.00	0	41,309	0.00%
2021/05/21	4	72.80	0	0.00	72.00	4	41,400	0.01%
2021/05/20	0	0.00	7	69.63	70.20	-7	40,820	-0.02%
2021/05/19	12	70.50	2	70.50	70.60	10	40,702	0.02%
2021/05/18	0	0.00	2	70.70	71.40	-2	40,660	0.00%
2021/05/17	4	66.85	5	66.66	65.60	-1	40,601	0.00%
2021/05/14	2	69.30	13	69.40	69.60	-11	39,774	-0.03%
2021/05/13	4	68.38	16	69.76	68.60	-12	39,246	-0.03%
2021/05/12	11	69.09	4	69.43	70.00	7	38,421	0.02%
2021/05/11	8	77.11	0	0.00	74.80	8	36,694	0.02%
2021/05/10	4	76.70	1	73.00	76.60	3	35,260	0.01%
2021/05/07	0	0.00	4	70.70	70.80	-4	34,384	-0.01%
2021/05/06	12	69.56	5	69.92	69.60	7	34,193	0.02%
2021/05/05	1	68.00	2.3	69.54	69.50	-1.3	33,736	0.00%
2021/05/04	0	0.00	1	67.80	67.40	-1	33,156	0.00%
2021/05/03	10	69.45	7	69.91	68.80	3	32,463	0.01%
2021/04/27	0	0.00	30	64.20	64.90	-30	30,724	-0.10%
2021/04/26	40	63.90	0	0.00	64.10	40	30,536	0.13%
2021/04/23	0	0.00	30	61.10	61.30	-30	30,234	-0.10%
2021/04/22	1	60.70	3	61.40	61.10	-2	30,326	-0.01%
2021/04/20	0	0.00	52	61.61	61.80	-52	30,043	-0.17%
2021/04/19	0	0.00	2	61.40	61.80	-2	30,178	-0.01%
2021/04/16	1	59.20	4	59.50	60.00	-3	30,110	-0.01%
2021/04/15	6	59.20	4	59.35	60.00	2	30,284	0.01%
2021/04/14	6	57.70	100	57.40	57.10	-94	29,598	-0.32%
2021/04/13	10	58.20	0	0.00	57.80	10	29,559	0.03%
2021/04/12	0	0.00	8	57.85	58.00	-8	29,197	-0.03%
2021/04/09	5	56.36	0	0.00	56.40	5	28,971	0.02%
2021/04/08	0	0.00	7	57.14	56.90	-7	28,985	-0.02%
2021/04/07	5	57.06	3	57.40	57.50	2	29,180	0.01%
2021/04/06	1	57.40	1	57.40	57.30	0	28,913	0.00%
2021/04/01	3	57.57	2	57.80	57.80	1	28,624	0.00%
2021/03/29	1	55.70	0	0.00	55.90	1	27,361	0.00%
2021/03/25	10	55.20	0	0.00	55.30	10	27,357	0.04%
2021/03/24	3	54.77	0	0.00	54.40	3	27,212	0.01%
2021/03/23	0	0.00	2	54.35	54.50	-2	27,030	-0.01%
2021/03/22	5	53.60	1	53.60	53.90	4	26,920	0.01%
2021/03/19	5	53.42	0	0.00	53.70	5	27,234	0.02%
2021/03/18	0	0.00	5.3	54.62	54.40	-5.3	26,995	-0.02%
2021/03/17	0	0.00	10	54.60	54.50	-10	27,457	-0.04%
2021/03/16	2	55.50	0	0.00	55.40	2	27,420	0.01%
2021/03/12	1	54.80	10	55.00	54.90	-9	27,099	-0.03%
2021/03/11	13	56.32	17	55.67	55.40	-4	26,922	-0.01%
2021/03/10	10	53.30	2.1	53.89	54.00	7.9	25,773	0.03%
2021/03/09	12	53.53	50	53.56	53.70	-38	25,454	-0.15%
2021/03/08	1	52.40	0	0.00	52.10	1	24,877	0.00%
2021/03/04	0	0.00	4	50.75	50.60	-4	25,238	-0.02%
2021/03/03	1	51.00	0	0.00	51.00	1	25,089	0.00%
2021/03/02	1	50.80	2	51.00	50.10	-1	24,982	0.00%
2021/02/26	2	50.30	0	0.00	49.90	2	24,694	0.01%
2021/02/25	5	51.60	0	0.00	51.70	5	23,847	0.02%
2021/02/24	0	0.00	1	49.95	50.00	-1	23,128	0.00%
2021/02/23	0	0.00	2	49.58	49.75	-2	22,937	-0.01%
2021/02/22	0	0.00	1	49.55	48.95	-1	22,702	0.00%
2021/02/19	0	0.00	1	49.15	49.10	-1	22,644	0.00%
2021/02/18	3	49.60	2	49.48	49.20	1	22,724	0.00%
2021/02/17	1	48.30	12	48.84	48.90	-11	22,516	-0.05%
2021/02/02	0	0.00	13	47.30	47.25	-13	22,979	-0.06%
2021/01/29	0	0.00	1	45.95	45.55	-1	22,644	0.00%
2021/01/28	1	46.55	0	0.00	46.20	1	22,410	0.00%
2021/01/25	0	0.00	20	47.73	47.40	-20	21,928	-0.09%
2021/01/22	60	46.35	14	46.39	46.25	46	21,726	0.21%
2021/01/21	0	0.00	3	46.60	46.20	-3	21,634	-0.01%
2021/01/19	2	47.00	2	47.25	47.25	0	21,378	0.00%
2021/01/18	9	46.96	1	46.95	46.95	8	21,305	0.04%
2021/01/15	5	47.70	10	47.95	47.60	-5	21,046	-0.02%
2021/01/14	7	48.16	0	0.00	48.45	7	20,910	0.03%
2021/01/13	10	48.10	101	48.05	48.30	-91	20,703	-0.44%	大賣/
2021/01/12	118	48.12	17	48.47	47.75	101	20,349	0.50%	大買/鉅額交易
2021/01/11	2	48.10	100	47.50	47.40	-98	19,832	-0.49%
2021/01/08	10	47.00	1	47.60	47.45	9	19,420	0.05%
2021/01/06	5	46.15	15	46.10	45.60	-10	18,827	-0.05%
2021/01/04	1	46.20	1	46.50	46.25	0	18,599	0.00%
2020/12/31	3	46.47	0	0.00	46.75	3	18,506	0.02%
2020/12/30	35	46.55	0	0.00	46.90	35	18,315	0.19%
2020/12/28	0	0.00	1	45.30	45.55	-1	18,096	-0.01%
2020/12/22	1	45.00	0	0.00	44.90	1	17,960	0.01%
2020/12/15	7	45.76	0	0.00	45.85	7	18,040	0.04%
2020/12/11	114	47.17	10	47.15	47.20	104	17,326	0.60%	大買/鉅額交易
2020/12/10	0	0.00	6	45.55	45.65	-6	16,697	-0.04%
2020/12/08	0	0.00	100	44.95	45.40	-100	16,584	-0.60%
2020/12/07	0	0.00	1	45.60	45.60	-1	16,494	-0.01%
2020/12/04	2	44.40	2	45.05	45.15	0	16,320	0.00%
2020/12/01	5	44.55	0	0.00	44.80	5	15,675	0.03%
2020/11/25	7	45.26	9	45.10	45.15	-2	14,672	-0.01%
2020/11/24	4	45.00	0	0.00	44.95	4	14,637	0.03%
2020/11/23	0	0.00	1	45.05	45.50	-1	14,581	-0.01%
2020/11/20	1	44.50	0	0.00	44.90	1	14,590	0.01%
2020/11/19	1	45.40	0	0.00	45.25	1	14,975	0.01%
2020/11/11	77	44.11	89	44.74	45.55	-12	14,376	-0.08%
2020/11/10	0	0.00	3	43.60	43.60	-3	13,554	-0.02%
2020/10/29	1	40.70	0	0.00	40.75	1	13,549	0.01%
2020/10/15	1	41.60	0	0.00	41.30	1	13,830	0.01%
2020/10/13	1	41.40	0	0.00	41.45	1	13,582	0.01%
2020/10/07	1	41.10	0	0.00	41.15	1	13,557	0.01%
2020/09/24	0	0.00	100	40.65	40.60	-100	13,700	-0.73%
2020/09/22	21	41.80	0	0.00	41.90	21	13,140	0.16%
2020/09/21	0	0.00	200	42.44	42.40	-200	13,295	-1.50%	大賣/鉅額交易
2020/09/18	0	0.00	100	43.15	42.85	-100	13,252	-0.75%
2020/09/15	0	0.00	27	43.75	43.75	-27	13,018	-0.21%
2020/09/14	0	0.00	9	43.62	43.65	-9	13,087	-0.07%
2020/09/11	100	43.37	0	0.00	43.45	100	13,010	0.77%
2020/09/10	0	0.00	1	42.90	43.05	-1	12,965	-0.01%
2020/09/09	1	42.00	0	0.00	42.25	1	12,854	0.01%
2020/09/07	500	42.49	0	0.00	42.45	500	12,905	3.87%	大買/鉅額交易
2020/08/31	7	43.22	0	0.00	42.80	7	13,272	0.05%
2020/08/28	0	0.00	19	43.27	43.30	-19	13,213	-0.14%
2020/08/27	50	43.00	0	0.00	43.10	50	13,266	0.38%
2020/08/25	0	0.00	1	43.40	43.40	-1	13,156	-0.01%
2020/08/24	1	41.50	0	0.00	41.70	1	12,833	0.01%
2020/08/20	13	41.61	0	0.00	41.40	13	12,766	0.10%
2020/08/14	1	41.95	2	41.90	41.85	-1	12,580	-0.01%
2020/08/07	2	41.40	0	0.00	41.15	2	12,544	0.02%
2020/08/06	4	41.60	0	0.00	41.55	4	12,531	0.03%
2020/07/27	0	0.00	4.3	41.85	41.80	-4.3	12,746	-0.03%
2020/07/22	0	0.00	1	43.05	43.10	-1	12,889	-0.01%
2020/07/10	0	0.00	1	42.70	42.40	-1	13,490	-0.01%
2020/07/09	0	0.00	10	43.99	42.80	-10	13,702	-0.07%
2020/07/07	0	0.00	6	43.60	43.30	-6	13,722	-0.04%
2020/07/06	0	0.00	2	43.10	43.30	-2	13,742	-0.01%
2020/07/01	2	42.45	0	0.00	42.30	2	14,311	0.01%
2020/06/30	2	43.90	0	0.00	43.90	2	14,307	0.01%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/18	2	43.80	0	0.00	43.85	2	14,934	0.01%
2020/06/16	0	0.00	3	44.15	44.10	-3	15,493	-0.02%
2020/06/12	1	42.65	2	43.13	43.25	-1	16,407	-0.01%
2020/06/11	1	43.75	1	45.00	43.60	0	16,848	0.00%
2020/06/09	3	44.05	0	0.00	44.00	3	17,833	0.02%
2020/06/08	0	0.00	1	43.85	43.85	-1	18,181	-0.01%
2020/06/04	0	0.00	5	43.40	43.55	-5	18,566	-0.03%
2020/06/03	0	0.00	6	43.34	43.55	-6	18,973	-0.03%
2020/06/02	1	42.95	0	0.00	42.95	1	18,957	0.01%
2020/06/01	0	0.00	5	42.87	42.50	-5	18,967	-0.03%
2020/05/28	1	41.95	0	0.00	42.05	1	18,742	0.01%
2020/05/27	1	42.65	4	42.63	42.65	-3	18,852	-0.02%
2020/05/26	0	0.00	3	42.70	42.45	-3	18,940	-0.02%
2020/05/25	1	41.60	0	0.00	41.70	1	18,867	0.01%
2020/05/22	3	41.68	0	0.00	41.70	3	18,881	0.02%
2020/05/20	0	0.00	1	42.30	42.25	-1	18,801	-0.01%
2020/05/15	0	0.00	1	41.20	41.15	-1	18,430	-0.01%
2020/05/14	2	40.60	0	0.00	40.55	2	18,263	0.01%
2020/05/13	1	41.00	1	41.00	40.95	0	18,156	0.00%
2020/05/12	2	40.85	1	41.05	41.20	1	18,167	0.01%
2020/05/11	0	0.00	2	41.45	41.20	-2	18,225	-0.01%
2020/05/08	1	40.95	1	40.85	40.65	0	18,241	0.00%
2020/05/06	1	40.75	0	0.00	40.55	1	18,315	0.01%
2020/05/05	2	40.80	2	40.75	40.65	0	18,380	0.00%
2020/05/04	1	40.75	0	0.00	40.75	1	18,411	0.01%
2020/04/30	0	0.00	1	42.00	42.30	-1	18,225	-0.01%
2020/04/27	0	0.00	4	40.11	40.10	-4	18,723	-0.02%
2020/04/24	2	39.45	0	0.00	39.20	2	18,683	0.01%
2020/04/22	1	38.35	0	0.00	39.45	1	18,721	0.01%
2020/04/21	2	39.65	0	0.00	39.00	2	18,670	0.01%
2020/04/17	0	0.00	1	41.20	40.60	-1	18,610	-0.01%
2020/04/16	1	40.20	0	0.00	40.20	1	18,482	0.01%
2020/04/15	25	40.75	0	0.00	41.05	25	18,295	0.14%
2020/04/13	2	39.60	0	0.00	39.50	2	18,003	0.01%
2020/04/10	0	0.00	2	39.15	39.20	-2	17,881	-0.01%
2020/04/09	3	38.30	0	0.00	38.20	3	17,767	0.02%
2020/04/08	0	0.00	2	37.88	37.95	-2	17,642	-0.01%
2020/04/06	4	37.28	1	36.90	37.30	3	17,181	0.02%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/31	0	0.00	10	38.00	37.55	-10	16,767	-0.06%
2020/03/30	3	37.67	0	0.00	37.90	3	16,494	0.02%
2020/03/27	2	38.05	5	38.00	38.30	-3	16,359	-0.02%
2020/03/26	1	37.00	0	0.00	37.30	1	16,114	0.01%
2020/03/25	1	37.10	0	0.00	37.10	1	16,112	0.01%
2020/03/24	5	36.45	0	0.00	36.25	5	15,922	0.03%
2020/03/23	1	35.90	0	0.00	36.00	1	15,817	0.01%
2020/03/19	16	35.13	0	0.00	34.85	16	15,428	0.10%
2020/03/18	2.7	36.97	0	0.00	36.85	2.7	15,332	0.02%
2020/03/17	2	37.60	0	0.00	37.35	2	15,127	0.01%
2020/03/16	1	38.50	2	38.10	38.05	-1	14,810	-0.01%
2020/03/13	1	38.10	0	0.00	39.65	1	14,425	0.01%
2020/03/12	1	40.65	0	0.00	40.50	1	13,472	0.01%
2020/03/11	1	42.35	0	0.00	42.15	1	13,056	0.01%
2020/03/09	25	42.85	0	0.00	42.35	25	12,848	0.19%
2020/02/27	1	44.50	0	0.00	44.45	1	13,147	0.01%
2020/02/25	1	44.50	0	0.00	44.95	1	13,301	0.01%
2020/02/24	1	45.00	0	0.00	45.00	1	13,338	0.01%
2020/02/21	1	45.70	2	45.90	45.70	-1	13,244	-0.01%
2020/02/20	4	46.15	0	0.00	46.10	4	13,321	0.03%
2020/02/19	0	0.00	2	46.35	46.35	-2	13,295	-0.02%
2020/02/14	0	0.00	15	46.00	46.15	-15	13,329	-0.11%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	1	46.60	46.35	-1	13,455	-0.01%
2020/02/04	10	44.85	0	0.00	45.05	10	13,912	0.07%
2020/01/31	5	45.25	0	0.00	45.05	5	13,806	0.04%
2020/01/17	0	0.00	2	47.15	47.15	-2	13,064	-0.02%
2020/01/16	2	46.65	0	0.00	46.90	2	12,986	0.02%
2020/01/15	1	46.80	0	0.00	46.80	1	12,907	0.01%
2020/01/14	2	46.90	5	47.05	47.00	-3	12,838	-0.02%
2020/01/13	0	0.00	1	46.85	46.80	-1	12,734	-0.01%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/07	0	0.00	6	46.45	46.30	-6	12,548	-0.05%
2020/01/03	0	0.00	10	46.80	46.75	-10	12,558	-0.08%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/30	5	46.70	0	0.00	46.70	5	12,500	0.04%
2019/12/19	0	0.00	10	46.78	46.75	-10	12,514	-0.08%
2019/12/17	1	46.35	0	0.00	46.50	1	12,454	0.01%
2019/12/12	1	46.05	2	46.13	46.05	-1	11,685	-0.01%
2019/12/11	0	0.00	1	46.00	45.95	-1	11,598	-0.01%
2019/12/03	1	44.75	0	0.00	44.90	1	11,512	0.01%
2019/11/29	1	44.90	0	0.00	44.80	1	11,431	0.01%
2019/11/25	0	0.00	1	46.00	46.10	-1	10,286	-0.01%
2019/11/20	0	0.00	0.1	45.35	45.45	-0.1	9,948	0.00%
2019/11/01	1	44.55	0	0.00	44.55	1	9,445	0.01%
2019/10/16	0	0.00	2	45.18	45.25	-2	9,499	-0.02%
2019/10/14	0	0.00	6	44.75	44.80	-6	9,512	-0.06%
2019/10/09	6	43.90	0	0.00	43.90	6	9,473	0.06%
2019/10/04	1	44.05	0	0.00	44.00	1	9,453	0.01%
2019/09/27	0	0.00	2	44.60	44.55	-2	9,708	-0.02%
2019/09/20	1	45.15	0	0.00	45.15	1	10,806	0.01%
2019/09/18	0	0.00	1	45.50	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	1	45.05	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	3	45.20	45.30	-3	10,762	-0.03%
2019/09/10	0	0.00	2	44.95	44.90	-2	10,813	-0.02%
2019/09/06	0	0.00	5	43.90	44.00	-5	10,567	-0.05%
2019/09/04	0	0.00	2	43.60	43.45	-2	10,519	-0.02%
2019/08/29	0	0.00	3	43.20	43.15	-3	10,797	-0.03%
2019/08/27	0	0.00	5	43.30	43.50	-5	10,851	-0.05%
2019/08/26	8	43.10	0	0.00	43.00	8	10,789	0.07%
2019/08/15	5	41.90	0	0.00	41.90	5	10,942	0.05%
2019/08/07	2	41.80	0	0.00	41.65	2	11,618	0.02%
2019/08/06	1	41.25	0	0.00	41.70	1	11,901	0.01%
2019/07/25	0	0.00	12	43.69	43.90	-12	12,432	-0.10%
2019/07/24	0	0.00	12	43.53	43.45	-12	12,543	-0.10%
2019/07/17	8	43.55	0	0.00	43.50	8	12,580	0.06%
2019/07/16	0	0.00	27	43.95	44.00	-27	12,466	-0.22%
2019/07/11	1	44.10	1	44.10	44.20	0	12,840	0.00%
2019/07/05	6	44.15	0	0.00	44.30	6	13,178	0.05%
2019/07/04	1	44.50	0	0.00	44.35	1	13,236	0.01%
2019/07/03	5	46.05	5	46.10	46.10	0	13,177	0.00%
2019/06/28	0	0.00	2	45.98	45.85	-2	12,611	-0.02%
2019/06/27	1	45.60	0	0.00	45.80	1	12,572	0.01%
2019/06/24	0	0.00	5	44.80	44.90	-5	12,607	-0.04%
2019/06/21	2	44.60	0	0.00	44.45	2	12,633	0.02%
2019/06/19	0	0.00	17	44.68	44.80	-17	12,755	-0.13%
2019/06/11	0	0.00	8	44.25	44.45	-8	13,372	-0.06%
2019/06/06	0	0.00	2	42.95	43.15	-2	13,441	-0.01%
2019/06/03	30	43.20	0	0.00	43.65	30	13,451	0.22%
2019/05/31	6	42.70	6	43.25	43.25	0	13,432	0.00%
2019/05/27	5	42.10	0	0.00	42.30	5	13,665	0.04%
2019/05/24	2	42.00	0	0.00	42.00	2	13,806	0.01%
2019/05/22	0	0.00	7	42.50	42.50	-7	13,835	-0.05%
2019/05/21	4	42.58	0	0.00	43.05	4	13,864	0.03%
2019/05/20	5	42.10	2	42.10	41.90	3	13,733	0.02%
2019/05/17	1	42.00	0	0.00	41.90	1	13,636	0.01%
2019/05/16	11	42.10	0	0.00	42.00	11	13,498	0.08%
2019/05/15	1	43.25	0	0.00	43.25	1	13,362	0.01%
2019/05/14	12	42.97	0	0.00	43.15	12	13,373	0.09%
2019/05/13	7	43.88	0	0.00	43.80	7	13,270	0.05%
2019/05/08	2	45.10	0	0.00	45.05	2	13,438	0.01%
2019/05/07	1	45.40	0	0.00	45.40	1	13,491	0.01%
2019/05/06	5	45.50	0	0.00	45.60	5	13,686	0.04%
2019/05/02	0	0.00	30	46.03	46.40	-30	13,506	-0.22%
2019/04/18	6	44.90	12	44.95	45.00	-6	14,768	-0.04%
2019/04/17	5	45.20	0	0.00	45.20	5	14,610	0.03%
2019/04/16	5	45.10	0	0.00	45.30	5	14,477	0.03%
2019/04/15	0	0.00	5	45.70	45.70	-5	14,346	-0.03%
2019/04/10	3	45.45	0	0.00	45.50	3	14,249	0.02%
2019/03/29	0	0.00	2	45.80	46.00	-2	13,562	-0.01%
2019/03/28	2	44.80	0	0.00	45.10	2	13,404	0.01%
2019/03/27	10	44.95	0	0.00	44.95	10	13,331	0.08%
2019/03/26	12	45.51	0	0.00	45.50	12	13,224	0.09%
2019/03/25	14	45.60	0	0.00	45.55	14	13,349	0.10%
2019/03/20	1	46.90	3	47.15	47.15	-2	13,050	-0.02%
2019/03/19	0	0.00	3	46.72	46.95	-3	12,850	-0.02%
2019/03/15	1	45.20	5	45.20	45.25	-4	12,582	-0.03%
2019/03/14	2	45.23	0	0.00	45.25	2	12,452	0.02%
2019/03/11	10	44.54	0	0.00	44.50	10	12,436	0.08%
2019/03/08	6	44.75	0	0.00	44.70	6	12,490	0.05%
2019/03/07	2	45.00	0	0.00	45.10	2	12,623	0.02%
2019/03/06	1	45.15	0	0.00	45.15	1	12,732	0.01%
2019/03/05	0	0.00	1	45.10	45.10	-1	12,846	-0.01%
2019/03/04	2	44.65	0	0.00	45.15	2	12,921	0.02%
2019/02/27	1	45.55	2	45.45	45.50	-1	12,758	-0.01%
2019/02/26	1	45.45	0	0.00	45.45	1	12,558	0.01%
2019/02/25	10	45.15	0	0.00	45.30	10	12,239	0.08%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/20	3	44.97	0	0.00	45.05	3	12,003	0.02%
2019/02/19	1	44.80	0	0.00	44.85	1	11,846	0.01%
2019/02/18	3	44.75	0	0.00	44.75	3	11,801	0.03%
2019/02/14	3	44.60	0	0.00	44.50	3	11,660	0.03%
2019/02/13	2	44.38	0	0.00	44.60	2	11,458	0.02%
2019/01/28	0	0.00	1	44.50	44.60	-1	10,954	-0.01%
2019/01/24	3	44.05	11	44.10	44.05	-8	10,643	-0.08%
2019/01/22	0	0.00	47	44.50	44.25	-47	10,710	-0.44%
2019/01/17	1	44.05	0	0.00	44.05	1	11,002	0.01%
2019/01/15	1	44.60	0	0.00	44.60	1	10,614	0.01%
2019/01/14	6	45.16	0	0.00	45.00	6	10,342	0.06%
2018/12/18	5	47.20	0	0.00	47.05	5	12,666	0.04%
2018/12/14	5	47.50	0	0.00	47.45	5	13,129	0.04%
2018/12/12	1	47.40	0	0.00	47.55	1	13,095	0.01%
2018/12/07	5	47.90	0	0.00	48.00	5	12,947	0.04%
2018/12/06	10	47.95	0	0.00	48.00	10	12,897	0.08%
2018/12/05	2	48.30	0	0.00	48.35	2	12,874	0.02%
2018/12/04	1	48.35	1	48.75	48.75	0	12,872	0.00%
2018/12/03	0	0.00	10	49.20	49.15	-10	12,840	-0.08%
2018/11/29	63	48.70	0	0.00	48.60	63	12,537	0.50%
2018/11/28	5	48.80	0	0.00	48.85	5	12,400	0.04%
2018/11/27	6	49.18	0	0.00	49.10	6	12,281	0.05%
2018/11/08	0	0.00	1	50.50	50.90	-1	12,772	-0.01%
2018/11/05	0	0.00	1	48.65	49.20	-1	12,683	-0.01%
2018/11/02	2	48.23	2	48.65	48.90	0	12,682	0.00%
2018/11/01	2	47.98	1	48.40	48.30	1	12,704	0.01%
2018/10/31	0	0.00	10	48.45	48.45	-10	12,664	-0.08%
2018/10/30	0	0.00	1	47.20	47.50	-1	12,580	-0.01%
2018/10/29	6	46.70	0	0.00	46.90	6	12,550	0.05%
2018/10/26	6	47.18	0	0.00	47.10	6	12,485	0.05%
2018/10/19	0	0.00	30	50.00	50.20	-30	12,270	-0.24%
2018/10/16	30	49.72	0	0.00	49.70	30	12,337	0.24%
2018/10/12	2	49.43	1	49.65	50.10	1	12,013	0.01%
2018/10/09	0	0.00	3	51.90	51.50	-3	11,377	-0.03%
2018/10/05	3	50.60	0	0.00	50.90	3	11,086	0.03%
2018/10/01	0	0.00	2	52.50	52.50	-2	10,512	-0.02%
2018/09/28	0	0.00	3	51.90	51.80	-3	10,484	-0.03%
2018/09/21	0	0.00	26	51.35	51.10	-26	10,288	-0.25%
2018/09/19	1	50.10	0	0.00	50.30	1	9,754	0.01%
2018/09/18	0	0.00	2	50.15	50.00	-2	9,957	-0.02%
2018/09/14	0	0.00	1	50.40	50.10	-1	10,481	-0.01%
2018/09/13	0	0.00	1	50.00	49.90	-1	10,634	-0.01%
2018/09/10	0	0.00	4	49.56	49.40	-4	11,238	-0.04%
2018/09/07	9	49.79	1	50.00	49.50	8	11,443	0.07%
2018/09/06	5	50.20	0	0.00	50.10	5	11,466	0.04%
2018/09/05	10	50.50	0	0.00	50.20	10	11,510	0.09%
2018/08/31	0	0.00	60	50.90	50.90	-60	11,622	-0.52%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	1	50.80	50.90	-1	11,686	-0.01%
2018/08/27	0	0.00	9	50.42	50.70	-9	11,774	-0.08%
2018/08/24	1	49.65	0	0.00	49.85	1	11,640	0.01%
2018/08/17	1	49.70	1	50.00	49.90	0	12,024	0.00%
2018/08/16	4	49.60	0	0.00	49.70	4	11,979	0.03%
2018/08/15	62	50.00	0	0.00	50.10	62	11,943	0.52%
2018/08/14	7	50.20	0	0.00	50.30	7	12,078	0.06%
2018/08/13	2	50.30	0	0.00	50.10	2	12,264	0.02%
2018/08/10	0	0.00	1	50.80	50.90	-1	12,319	-0.01%
2018/08/08	1	50.70	0	0.00	50.70	1	12,640	0.01%
2018/08/06	1	50.40	5	50.80	50.40	-4	12,831	-0.03%
2018/08/03	2	50.60	1	50.80	50.80	1	13,049	0.01%
2018/08/02	8	50.40	0	0.00	50.20	8	13,141	0.06%
2018/08/01	0	0.00	7	50.91	51.00	-7	13,112	-0.05%
2018/07/24	2	50.30	0	0.00	50.30	2	13,149	0.02%
2018/07/06	1	49.30	0	0.00	49.45	1	13,375	0.01%
2018/07/05	1	49.70	0	0.00	49.80	1	13,409	0.01%
2018/06/27	5	50.50	7	50.70	50.50	-2	13,279	-0.02%
2018/06/25	1	53.30	0	0.00	53.20	1	12,832	0.01%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/15	0	0.00	1	53.70	53.70	-1	12,431	-0.01%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/13	1	53.40	0	0.00	54.00	1	12,056	0.01%
2018/06/08	0	0.00	8	53.80	53.80	-8	12,317	-0.06%
2018/06/06	0	0.00	16	53.24	53.30	-16	12,473	-0.13%
2018/06/04	0	0.00	1	52.40	52.80	-1	12,333	-0.01%
2018/06/01	0	0.00	1	52.00	51.80	-1	12,348	-0.01%
2018/05/30	3	51.60	0	0.00	51.20	3	12,242	0.02%
2018/05/21	0	0.00	10	53.30	53.20	-10	12,638	-0.08%
2018/05/18	0	0.00	2	52.90	52.90	-2	12,560	-0.02%
2018/05/16	0	0.00	15	52.07	52.20	-15	12,388	-0.12%
2018/05/15	1	51.80	54	52.10	51.20	-53	12,430	-0.43%
2018/05/14	54	51.80	0	0.00	51.80	54	12,756	0.42%
2018/05/11	0	0.00	54	51.30	51.80	-54	12,840	-0.42%
2018/05/10	0	0.00	10	51.00	51.00	-10	12,734	-0.08%
2018/05/04	10	50.15	0	0.00	50.10	10	12,970	0.08%
2018/04/27	0	0.00	15	50.80	50.80	-15	13,174	-0.11%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/20	10	50.30	0	0.00	50.40	10	13,801	0.07%
2018/04/17	59	49.91	0	0.00	49.95	59	14,128	0.42%
2018/04/12	0	0.00	44	51.10	51.00	-44	14,474	-0.30%
2018/04/11	0	0.00	5	51.40	51.00	-5	14,669	-0.03%
2018/04/10	0	0.00	13	50.70	51.00	-13	14,659	-0.09%
2018/04/09	2	49.90	1	50.10	50.30	1	14,670	0.01%
2018/04/03	3	49.83	9	50.00	49.90	-6	14,590	-0.04%
2018/03/30	1	50.10	0	0.00	50.10	1	14,685	0.01%
2018/03/29	3	50.10	0	0.00	50.10	3	14,706	0.02%
2018/03/26	7	50.17	0	0.00	50.40	7	14,557	0.05%
2018/03/23	9	50.40	0	0.00	50.30	9	14,657	0.06%
2018/03/21	2	51.40	0	0.00	51.50	2	14,331	0.01%
2018/03/14	0	0.00	1	51.30	51.60	-1	14,138	-0.01%
2018/03/12	0	0.00	10	51.90	51.80	-10	14,194	-0.07%
2018/03/05	20	50.10	0	0.00	50.10	20	15,600	0.13%
2018/03/02	11	51.25	0	0.00	50.80	11	15,494	0.07%
2018/02/27	0	0.00	0	52.10	52.20	0	15,405	0.00%
2018/02/08	1	50.50	0	0.00	50.60	1	16,607	0.01%
2018/02/05	5	52.00	10	52.20	52.10	-5	15,858	-0.03%
2018/01/29	0	0.00	5	53.60	54.00	-5	15,380	-0.03%
2018/01/24	5	52.76	0	0.00	52.80	5	15,373	0.03%
2018/01/22	0	0.00	15	53.57	54.10	-15	15,357	-0.10%
2018/01/19	0	0.00	11	53.90	53.90	-11	15,384	-0.07%
2018/01/16	0	0.00	10	54.20	54.80	-10	14,907	-0.07%
2018/01/15	5	54.10	0	0.00	54.10	5	14,546	0.03%
2018/01/12	6	53.20	0	0.00	53.20	6	14,299	0.04%
2018/01/11	10	52.90	0	0.00	53.00	10	14,227	0.07%