富邦金 (2881)-統一-金門券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
▼1.2
漲幅
-1.33%
成交量
33,201張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－統一-金門券商分點個股進出

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-金門券商分點個股進出
統一-金門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6	89.50	0	0.00	89.30	6	19,779	0.03%
2024/11/19	1	89.50	0	0.00	91.40	1	19,195	0.01%
2024/11/18	11	89.79	1	89.80	89.80	10	19,010	0.05%
2024/11/14	1	90.20	0	0.00	90.30	1	19,385	0.01%
2024/11/13	5	90.82	0	0.00	91.00	5	19,364	0.03%
2024/11/11	2	91.81	0	0.00	91.70	2	19,260	0.01%
2024/11/08	0	0.00	8.7	92.70	92.90	-8.7	19,387	-0.04%
2024/11/04	0	0.00	1	92.00	92.30	-1	20,306	0.00%
2024/11/01	5	89.60	3	90.30	90.40	2	20,761	0.01%
2024/10/29	2	91.25	0	0.00	91.60	2	20,802	0.01%
2024/10/22	0	0.00	4	92.20	93.30	-4	21,571	-0.02%
2024/10/21	5	91.14	0.2	91.40	90.90	4.8	21,814	0.02%
2024/10/18	0	0.00	8.3	92.98	93.20	-8.3	22,227	-0.04%
2024/10/16	0.1	91.00	0	0.00	90.30	0.1	22,691	0.00%
2024/10/15	0	0.00	4.2	91.12	91.90	-4.2	22,761	-0.02%
2024/10/08	1	90.30	0	0.00	91.40	1	24,555	0.00%
2024/10/04	1	89.80	0	0.00	90.10	1	24,759	0.00%
2024/09/25	0	92.60	4.5	93.03	93.30	-4.5	25,065	-0.02%
2024/09/24	0	0.00	1	92.60	92.60	-1	25,081	0.00%
2024/09/23	0	0.00	1	91.60	91.90	-1	24,959	0.00%
2024/09/18	0	0.00	4	87.75	87.10	-4	24,275	-0.02%
2024/09/13	2	86.30	0	0.00	86.70	2	24,457	0.01%
2024/09/12	1	86.60	0	0.00	85.80	1	24,581	0.00%
2024/09/10	4	86.45	1	88.10	86.40	3	24,405	0.01%
2024/09/09	4.1	85.93	0	0.00	86.00	4.1	24,202	0.02%
2024/09/06	5	92.20	1	92.80	92.50	4	23,818	0.02%
2024/09/05	0.1	91.70	1	92.70	92.30	-0.9	23,891	0.00%
2024/09/04	2.2	90.34	0	0.00	90.50	2.2	23,916	0.01%
2024/09/03	0	0.00	1	93.60	93.70	-1	23,666	0.00%
2024/09/02	0	0.00	2	94.20	94.00	-2	23,793	-0.01%
2024/08/29	1	91.30	0	0.00	91.30	1	23,260	0.00%
2024/08/27	6	91.00	7	92.03	92.20	-1	23,547	0.00%
2024/08/26	0	0.00	4	91.88	91.90	-4	23,570	-0.02%
2024/08/23	2	88.45	2	88.90	89.00	0	23,443	0.00%
2024/08/22	1	87.60	0.3	87.70	88.10	0.8	23,449	0.00%
2024/08/20	2.8	88.66	1	88.70	88.80	1.8	23,578	0.01%
2024/08/19	1	90.00	0	90.50	90.00	1	23,460	0.00%
2024/08/16	0	92.00	1.3	91.28	92.40	-1.3	23,206	-0.01%
2024/08/15	0	0.00	2	90.40	89.00	-2	22,631	-0.01%
2024/08/14	0	0.00	4	89.35	89.30	-4	22,604	-0.02%
2024/08/08	0	0.00	3	84.10	83.10	-3	23,424	-0.01%
2024/08/06	3	82.00	0	0.00	80.70	3	23,694	0.01%
2024/07/31	0.1	88.20	0	0.00	88.20	0.1	22,727	0.00%
2024/07/29	0	0.00	2	87.10	87.20	-2	22,530	-0.01%
2024/07/26	1	84.80	0	0.00	84.90	1	22,333	0.00%
2024/07/23	0	0.00	1	85.20	85.50	-1	22,420	0.00%
2024/07/22	1	83.00	0	0.00	82.60	1	22,386	0.00%
2024/07/19	0.1	86.50	0	0.00	86.10	0.1	21,848	0.00%
2024/07/18	3	89.73	9.3	88.92	89.90	-6.3	21,122	-0.03%
2024/07/17	1	91.80	1.2	91.25	91.00	-0.2	20,524	0.00%
2024/07/16	0.1	91.30	0.2	91.40	91.70	-0.1	20,248	0.00%
2024/07/15	1	90.50	2	92.70	90.90	-1	20,299	0.00%
2024/07/12	1	91.50	0	0.00	91.90	1	20,058	0.00%
2024/07/11	1	92.60	0	0.00	92.40	1	19,740	0.01%
2024/07/10	1	88.90	0	0.00	89.10	1	19,336	0.01%
2024/07/04	0	0.00	1	83.80	83.70	-1	18,683	-0.01%
2024/07/01	0	0.00	2.1	80.25	80.40	-2.1	18,105	-0.01%
2024/06/26	0	0.00	1	78.60	77.80	-1	17,536	-0.01%
2024/06/25	3.1	78.30	6	77.80	78.50	-2.9	17,452	-0.02%
2024/06/24	2	78.15	1	78.10	78.10	1	17,366	0.01%
2024/06/17	1	75.90	0	0.00	76.00	1	17,240	0.01%
2024/06/14	0	0.00	0.5	76.60	76.90	-0.5	17,282	0.00%
2024/06/12	0	0.00	0.1	76.70	76.00	-0.1	17,691	0.00%
2024/06/11	0	0.00	0.2	76.80	77.30	-0.2	17,840	0.00%
2024/06/06	0.2	74.80	0	0.00	75.20	0.2	17,624	0.00%
2024/05/27	0.1	73.30	0	0.00	73.50	0.1	17,189	0.00%
2024/05/16	0	0.00	1.1	75.08	73.90	-1.1	16,559	-0.01%
2024/05/15	2	72.70	4.3	73.78	73.80	-2.3	16,076	-0.01%
2024/05/14	0	0.00	0.2	71.40	71.20	-0.2	15,585	0.00%
2024/05/10	0	0.00	2	71.40	71.80	-2	15,359	-0.01%
2024/04/30	1	69.10	2	69.50	69.10	-1	14,584	-0.01%
2024/04/29	0	0.00	1	69.40	69.40	-1	14,502	-0.01%
2024/04/26	0	67.90	0	0.00	67.60	0	14,280	0.00%
2024/04/25	0.1	66.70	0	0.00	66.40	0.1	14,183	0.00%
2024/04/19	0	0.00	1.1	65.35	65.00	-1.1	14,682	-0.01%
2024/04/18	0	0.00	5	66.10	66.30	-5	14,312	-0.03%
2024/04/16	6	65.93	0	0.00	65.70	6	14,009	0.04%
2024/04/12	0	68.20	0	0.00	67.80	0	13,827	0.00%
2024/04/10	0	0.00	0.1	69.80	69.20	-0.1	13,540	0.00%
2024/04/08	0	68.70	0	0.00	68.70	0	13,482	0.00%
2024/04/01	0	69.60	0	0.00	69.50	0	13,371	0.00%
2024/03/28	0	69.40	0	0.00	69.30	0	13,306	0.00%
2024/03/25	1.1	69.31	0	0.00	69.00	1.1	13,373	0.01%
2024/03/20	0	0.00	2	69.70	69.60	-2	13,290	-0.02%
2024/03/19	0	0.00	2	69.90	69.80	-2	13,945	-0.01%
2024/03/18	0	0.00	3	69.50	69.50	-3	13,834	-0.02%
2024/03/15	0	69.80	0	0.00	69.60	0	13,747	0.00%
2024/03/14	0	0.00	2.3	70.33	70.70	-2.3	13,274	-0.02%
2024/03/08	0	0.00	2	68.60	69.20	-2	12,838	-0.02%
2024/03/04	0	0.00	1	67.40	67.40	-1	12,816	-0.01%
2024/02/29	0	0.00	3	68.20	68.00	-3	12,846	-0.02%
2024/02/26	0.1	66.50	0	0.00	66.90	0.1	12,529	0.00%
2024/02/23	0	0.00	106	66.80	66.60	-106	12,538	-0.85%	大賣/鉅額交易
2024/02/20	0	0.00	3	66.50	66.50	-3	13,092	-0.02%
2024/02/19	0.1	65.90	0	0.00	66.10	0.1	13,089	0.00%
2024/02/16	0	0.00	0.1	65.50	65.90	-0.1	13,316	0.00%
2024/02/15	0.5	65.20	2	65.30	65.30	-1.5	13,218	-0.01%
2024/02/05	0	0.00	1	64.90	64.70	-1	12,987	-0.01%
2024/02/01	0	0.00	0.2	64.50	64.80	-0.2	12,788	0.00%
2024/01/31	0	0.00	2	64.50	64.50	-2	12,743	-0.02%
2024/01/29	0	0.00	0.1	64.60	64.80	-0.1	12,620	0.00%
2024/01/26	0	0.00	1	64.80	64.80	-1	12,633	-0.01%
2024/01/25	0.1	64.40	6	64.47	64.60	-5.9	12,627	-0.05%
2024/01/18	1	62.00	0	0.00	62.30	1	12,575	0.01%
2024/01/17	2	62.60	0	0.00	62.30	2	12,378	0.02%
2024/01/16	3	63.33	0	0.00	63.20	3	12,011	0.02%
2024/01/11	1	64.00	0	0.00	63.90	1	12,340	0.01%
2024/01/09	0.4	64.00	0	0.00	64.00	0.4	12,669	0.00%
2024/01/08	1	64.00	3	64.30	64.10	-2	12,707	-0.02%
2024/01/05	1	63.30	0	0.00	63.20	1	12,586	0.01%
2024/01/04	0	0.00	0.1	63.70	63.50	-0.1	12,612	0.00%
2024/01/03	2.4	63.68	1	63.70	63.70	1.4	12,742	0.01%
2023/12/21	1	63.40	0	0.00	63.40	1	13,057	0.01%
2023/12/20	1	63.70	0	0.00	63.60	1	13,042	0.01%
2023/12/14	0	0.00	24	64.98	65.20	-24	12,662	-0.19%
2023/12/12	0.1	62.90	0	0.00	63.10	0.1	11,987	0.00%
2023/12/11	0.3	62.97	0	0.00	62.90	0.3	11,981	0.00%
2023/12/08	0	62.90	0	0.00	63.20	0	11,956	0.00%
2023/12/07	3.6	63.26	0	0.00	63.20	3.6	11,888	0.03%
2023/12/06	1.3	63.85	0	0.00	63.80	1.3	11,678	0.01%
2023/12/05	0.6	63.85	0	0.00	64.10	0.6	11,639	0.01%
2023/12/04	0.3	64.00	0	0.00	64.40	0.3	11,562	0.00%
2023/12/01	0	0.00	0.1	63.90	63.80	-0.1	11,614	0.00%
2023/11/27	0.1	63.90	0	0.00	63.50	0.1	11,505	0.00%
2023/11/21	0	0.00	3	64.90	64.90	-3	11,556	-0.03%
2023/11/20	0	0.00	12	63.30	63.50	-12	11,121	-0.11%
2023/11/17	0	0.00	14	63.10	63.20	-14	11,019	-0.13%
2023/11/16	0	0.00	1	62.80	62.90	-1	10,907	-0.01%
2023/11/15	0	0.00	2	62.50	62.70	-2	10,849	-0.02%
2023/11/08	1	61.50	0	0.00	61.70	1	11,345	0.01%
2023/11/07	2	61.20	0	0.00	61.50	2	11,421	0.02%
2023/11/06	2	61.50	0	0.00	61.50	2	11,533	0.02%
2023/10/27	0	0.00	0.7	60.10	60.30	-0.7	12,134	-0.01%
2023/10/24	1	59.70	0	0.00	59.90	1	12,831	0.01%
2023/10/23	1	59.90	0.5	60.20	59.90	0.5	12,972	0.00%
2023/10/20	32.2	59.60	30	60.40	60.70	2.2	12,837	0.02%
2023/10/13	0.9	61.20	0	0.00	60.90	0.9	13,435	0.01%
2023/10/05	0	0.00	30	60.50	60.50	-30	14,091	-0.21%
2023/10/04	31	59.71	0	0.00	59.70	31	14,204	0.22%
2023/09/27	0	60.45	0	0.00	60.60	0	14,373	0.00%
2023/09/26	0.2	60.70	0	0.00	60.60	0.2	14,355	0.00%
2023/09/25	1	61.01	0	0.00	61.30	1	14,201	0.01%
2023/09/21	0.1	61.40	0	0.00	61.40	0.1	14,252	0.00%
2023/09/14	0	0.00	4	62.70	62.90	-4	14,131	-0.03%
2023/09/12	0	61.90	0	0.00	62.10	0	14,457	0.00%
2023/09/11	5	61.80	0	0.00	61.90	5	14,442	0.03%
2023/09/06	0.1	61.50	0	0.00	61.40	0.1	14,932	0.00%
2023/09/01	1	64.70	0	0.00	64.80	1	15,252	0.01%
2023/08/29	0.5	64.26	1	64.40	64.40	-0.5	15,360	0.00%
2023/08/28	0	0.00	1	63.70	64.10	-1	15,470	-0.01%
2023/08/25	0.1	62.80	0	0.00	62.80	0.1	15,792	0.00%
2023/08/23	8.4	63.10	0	0.00	62.80	8.4	15,914	0.05%
2023/08/22	0	62.90	0	0.00	62.80	0	15,989	0.00%
2023/08/17	2	62.20	0	0.00	62.50	2	16,188	0.01%
2023/08/16	1	62.60	2	62.70	62.50	-1	16,093	-0.01%
2023/08/14	1	63.70	0	0.00	63.90	1	16,421	0.01%
2023/08/11	0	65.50	0	0.00	65.40	0	16,400	0.00%
2023/08/08	2	65.20	1	65.20	65.20	1	16,380	0.01%
2023/08/04	0	0.00	3	64.50	64.80	-3	16,316	-0.02%
2023/08/02	2.1	65.09	4	65.08	65.10	-1.9	16,297	-0.01%
2023/08/01	1	66.20	1.2	66.47	66.50	-0.2	15,960	0.00%
2023/07/31	0	0.00	1	65.50	65.50	-1	15,665	-0.01%
2023/07/28	5	65.20	5	65.40	65.40	0	15,362	0.00%
2023/07/27	0	0.00	14	65.40	65.50	-14	15,296	-0.09%
2023/07/26	0	0.00	1	64.10	64.50	-1	15,046	-0.01%
2023/07/25	0	0.00	1	63.00	62.90	-1	15,020	-0.01%
2023/07/24	2	62.55	0	0.00	62.60	2	15,005	0.01%
2023/07/21	6	63.07	0	0.00	63.00	6	15,021	0.04%
2023/07/20	1	63.80	0	0.00	63.50	1	14,889	0.01%
2023/07/19	22	65.67	0	0.00	64.80	22	14,630	0.15%
2023/07/18	6	65.38	4	65.30	65.60	2	14,191	0.01%
2023/07/17	0	0.00	4	64.15	65.00	-4	13,720	-0.03%
2023/07/13	0.1	61.80	0	0.00	61.70	0.1	13,027	0.00%
2023/07/12	0	0.00	10.1	61.90	62.00	-10.1	12,912	-0.08%
2023/07/11	0	0.00	1	61.40	61.40	-1	12,824	-0.01%
2023/07/07	11.2	59.99	0	0.00	60.00	11.2	12,651	0.09%
2023/07/06	10	60.60	2.1	60.22	60.30	8	12,548	0.06%
2023/07/05	0	0.00	2	61.00	61.00	-2	12,260	-0.02%
2023/06/30	0	0.00	1	61.00	60.80	-1	12,278	-0.01%
2023/06/29	0.1	61.30	0	0.00	61.30	0.1	12,180	0.00%
2023/06/27	0.1	60.90	0	0.00	60.60	0.1	12,038	0.00%
2023/06/26	0.1	61.30	0	0.00	60.80	0.1	11,997	0.00%
2023/06/21	0	0.00	14	61.40	61.40	-14	11,924	-0.12%
2023/06/20	0	0.00	1	61.00	61.10	-1	11,955	-0.01%
2023/06/19	0	0.00	0.3	61.00	61.30	-0.3	12,081	0.00%
2023/06/16	5	61.48	0	0.00	61.10	5	12,007	0.04%
2023/06/15	1	61.50	0	0.00	61.60	1	11,954	0.01%
2023/06/14	0	0.00	14	61.73	61.80	-14	12,219	-0.11%
2023/06/13	6	61.12	0	0.00	61.10	6	12,343	0.05%
2023/06/08	2	60.70	0	0.00	60.80	2	12,494	0.02%
2023/06/06	0	0.00	4	61.80	61.90	-4	12,304	-0.03%
2023/06/05	4	61.80	3	61.97	61.70	1	12,299	0.01%
2023/06/02	0	0.00	1	60.60	60.60	-1	12,012	-0.01%
2023/06/01	2	60.10	2	60.50	60.40	0	12,041	0.00%
2023/05/29	0.1	61.10	2	61.40	61.10	-1.9	11,633	-0.02%
2023/05/25	5.1	60.55	0	0.00	60.40	5.1	11,589	0.04%
2023/05/24	2	60.80	1	61.10	61.40	1	11,565	0.01%
2023/05/19	0	0.00	10.7	61.45	61.60	-10.7	11,470	-0.09%
2023/05/18	0	0.00	5.1	60.82	61.10	-5.1	11,160	-0.05%
2023/05/17	0	0.00	4	60.20	60.20	-4	10,900	-0.04%
2023/05/16	5	59.60	0	0.00	59.80	5	10,761	0.05%
2023/05/15	0	0.00	5	59.10	59.40	-5	10,721	-0.05%
2023/05/12	0	0.00	1	59.00	59.00	-1	10,668	-0.01%
2023/05/08	0	0.00	6	59.37	59.40	-6	10,733	-0.06%
2023/05/04	0	0.00	1	58.90	59.10	-1	10,960	-0.01%
2023/05/03	8	58.70	2	58.55	58.60	6	11,141	0.05%
2023/05/02	5	58.50	0	0.00	58.80	5	11,425	0.04%
2023/04/27	1	57.50	0.7	57.90	57.70	0.4	11,860	0.00%
2023/04/26	0	0.00	3	57.20	57.80	-3	11,935	-0.03%
2023/04/25	0.1	58.10	0	0.00	57.50	0.1	11,854	0.00%
2023/04/24	0	0.00	0.1	58.00	58.10	-0.1	11,882	0.00%
2023/04/20	0	0.00	2	57.95	57.90	-2	12,097	-0.02%
2023/04/17	0	0.00	1.1	58.41	58.50	-1.1	12,462	-0.01%
2023/04/14	0	0.00	3.9	58.27	58.60	-3.9	12,465	-0.03%
2023/04/06	0	0.00	1	56.50	56.80	-1	12,256	-0.01%
2023/03/31	0.1	56.80	0	0.00	56.50	0.1	12,223	0.00%
2023/03/30	0.9	56.80	0	0.00	56.80	0.9	12,212	0.01%
2023/03/29	1	56.70	3	56.80	56.90	-2	12,306	-0.02%
2023/03/28	0	0.00	6	56.60	56.50	-6	12,543	-0.05%
2023/03/27	4.1	56.20	0	0.00	56.30	4.1	12,707	0.03%
2023/03/24	10	56.30	0	0.00	56.30	10	13,079	0.08%
2023/03/23	0	0.00	3	56.50	56.50	-3	13,077	-0.02%
2023/03/22	0	0.00	5	56.20	56.20	-5	13,097	-0.04%
2023/03/21	6.1	55.11	1	55.50	55.30	5.1	13,028	0.04%
2023/03/20	5	55.02	0	0.00	55.00	5	13,252	0.04%
2023/03/17	5	55.70	5	55.90	55.50	0	13,148	0.00%
2023/03/16	5.3	55.36	0	0.00	55.10	5.3	13,023	0.04%
2023/03/15	5	56.60	0	0.00	56.50	5	12,799	0.04%
2023/03/14	8.2	56.89	0.5	57.20	56.70	7.7	12,817	0.06%
2023/03/13	1	57.80	0	0.00	57.70	1	12,695	0.01%
2023/03/10	5.7	58.66	0	0.00	58.30	5.7	12,600	0.05%
2023/03/09	1	59.50	0	0.00	59.40	1	12,587	0.01%
2023/03/07	2	59.80	0	0.00	59.80	2	13,258	0.02%
2023/03/02	1.9	58.89	3	59.53	59.40	-1.2	13,702	-0.01%
2023/03/01	4.3	59.14	0	0.00	59.00	4.3	13,838	0.03%
2023/02/23	1	59.70	0	0.00	59.80	1	13,705	0.01%
2023/02/22	2	59.50	0	0.00	59.90	2	13,657	0.01%
2023/02/20	0	0.00	10.3	60.60	60.70	-10.3	13,746	-0.07%
2023/02/17	10	60.20	3	60.13	60.30	7	13,818	0.05%
2023/02/16	4	59.45	5	59.70	59.40	-1	13,941	-0.01%
2023/02/15	10	59.30	31	59.84	59.50	-21	14,446	-0.15%
2023/02/13	0	0.00	2	59.25	59.50	-2	14,449	-0.01%
2023/02/10	1	58.80	0	0.00	58.90	1	14,442	0.01%
2023/02/08	1.3	59.30	0	0.00	59.20	1.3	14,506	0.01%
2023/02/03	1	60.00	1	60.50	59.80	0	14,258	0.00%
2023/02/02	1	60.00	2	60.50	60.50	-1	14,283	-0.01%
2023/02/01	1	59.80	0	0.00	60.00	1	14,100	0.01%
2023/01/31	15	60.34	17	60.62	60.20	-2	14,018	-0.01%
2023/01/30	16.1	60.88	16	59.95	61.00	0.1	13,815	0.00%
2023/01/17	1	59.70	5	59.84	59.80	-4	13,454	-0.03%
2023/01/16	0	0.00	1	59.50	59.40	-1	13,298	-0.01%
2023/01/13	1	58.80	1	59.30	58.70	0	13,228	0.00%
2023/01/11	2	58.30	0	0.00	58.10	2	13,519	0.01%
2023/01/10	2	59.00	0	0.00	59.20	2	13,552	0.01%
2023/01/09	6	59.20	9	59.47	59.60	-3	13,546	-0.02%
2023/01/04	0	0.00	12	57.20	57.20	-12	13,576	-0.09%
2023/01/03	11	55.66	10	56.36	56.40	1	13,773	0.01%
2022/12/30	3	56.30	24	56.77	56.30	-21	13,759	-0.15%
2022/12/29	43	55.96	4	56.15	56.00	39	13,846	0.28%
2022/12/28	2	57.05	1	57.10	56.70	1	13,972	0.01%
2022/12/27	0	0.00	0.6	57.20	57.10	-0.6	14,063	0.00%
2022/12/26	0.1	56.70	0	0.00	56.80	0.1	14,274	0.00%
2022/12/23	0	0.00	0.3	56.90	56.70	-0.3	14,784	0.00%
2022/12/22	9	56.32	43	56.77	56.80	-34	15,006	-0.23%
2022/12/21	56	56.11	23	56.49	56.20	33	15,258	0.22%
2022/12/20	91	55.96	92	56.31	56.20	-1	15,379	-0.01%
2022/12/19	33	56.20	91.2	56.50	56.60	-58.2	15,446	-0.38%
2022/12/15	0	0.00	1	57.30	57.30	-1	15,307	-0.01%
2022/12/13	1	57.60	0	0.00	57.60	1	15,523	0.01%
2022/12/12	21.4	55.03	55.3	56.89	57.50	-33.9	15,523	-0.22%
2022/12/09	1	57.60	0	0.00	57.50	1	15,492	0.01%
2022/12/08	39	57.18	2	57.00	57.00	37	15,543	0.24%
2022/12/07	1	58.20	1	58.20	58.20	0	15,569	0.00%
2022/12/06	0	0.00	1	58.50	58.40	-1	15,598	-0.01%
2022/12/05	0	0.00	3	59.20	59.20	-3	15,665	-0.02%
2022/12/02	0	0.00	0.5	60.18	60.10	-0.5	15,697	0.00%
2022/11/30	0	0.00	33.1	60.50	60.80	-33.1	15,651	-0.21%
2022/11/29	0	0.00	3	59.40	59.60	-3	15,187	-0.02%
2022/11/25	0.1	57.70	2	58.00	57.90	-1.9	14,874	-0.01%
2022/11/24	0	0.00	3	57.70	57.70	-3	14,815	-0.02%
2022/11/23	0	0.00	1	57.20	57.10	-1	14,784	-0.01%
2022/11/22	0	0.00	1	55.50	55.90	-1	14,719	-0.01%
2022/11/21	0	0.00	1	55.60	55.50	-1	14,781	-0.01%
2022/11/18	2	55.20	4	55.35	55.30	-2	14,865	-0.01%
2022/11/16	0	0.00	0.1	56.40	55.50	-0.1	15,000	0.00%
2022/11/15	1	55.70	2	56.40	56.40	-1	14,972	-0.01%
2022/11/14	0	0.00	3	56.00	56.30	-3	14,896	-0.02%
2022/11/11	0.4	55.40	24.3	55.41	55.50	-23.9	14,748	-0.16%
2022/11/10	1	53.00	2.2	53.05	52.80	-1.2	14,303	-0.01%
2022/11/07	0	0.00	32.1	52.58	52.80	-32.1	14,314	-0.22%
2022/11/04	1	51.50	0	0.00	51.50	1	14,616	0.01%
2022/10/31	0	0.00	2.7	51.13	51.00	-2.7	15,003	-0.02%
2022/10/27	0	0.00	20	51.30	51.10	-20	15,265	-0.13%
2022/10/25	0.1	49.80	0	0.00	49.95	0.1	15,349	0.00%
2022/10/19	20	50.30	20	50.80	50.40	0	16,593	0.00%
2022/10/18	0	0.00	2	50.05	50.50	-2	16,666	-0.01%
2022/10/17	1	47.75	0	0.00	48.70	1	16,711	0.01%
2022/10/14	3	48.67	1	48.45	48.45	2	16,847	0.01%
2022/10/13	1.1	48.25	1	48.20	48.15	0.1	17,060	0.00%
2022/10/12	3.2	49.26	0	0.00	49.60	3.2	17,138	0.02%
2022/10/11	4	49.55	4	49.50	49.50	0	17,391	0.00%
2022/10/07	1	50.70	0	0.00	50.70	1	17,483	0.01%
2022/10/06	24	50.64	24	50.64	50.70	0	17,702	0.00%
2022/10/05	0	0.00	1	50.60	50.60	-1	17,977	-0.01%
2022/10/04	4.1	49.16	1	49.45	49.45	3.1	18,198	0.02%
2022/10/03	3	49.27	0	0.00	48.90	3	18,097	0.02%
2022/09/30	3.1	49.30	3	49.88	49.90	0.1	18,121	0.00%
2022/09/29	1	50.00	0	0.00	50.30	1	17,935	0.01%
2022/09/28	20.2	50.40	0	0.00	50.10	20.2	17,904	0.11%
2022/09/27	31	52.19	0	0.00	51.90	31	17,867	0.17%
2022/09/26	34.2	52.69	119	52.78	52.90	-84.8	17,813	-0.48%	大賣/
2022/09/22	39	53.33	12	54.37	54.40	27	18,087	0.15%
2022/09/21	23.7	56.42	0	0.00	56.50	23.7	17,955	0.13%
2022/09/19	0.7	56.90	1	57.00	56.80	-0.3	17,853	0.00%
2022/09/16	27.1	56.58	0	0.00	56.50	27.1	17,869	0.15%
2022/09/15	0.2	57.00	0	0.00	56.80	0.2	17,757	0.00%
2022/09/14	13.1	56.81	0	0.00	56.70	13.1	17,795	0.07%
2022/09/13	6	57.90	2	57.70	57.70	4	17,951	0.02%
2022/09/12	0	0.00	1	57.30	57.30	-1	18,122	-0.01%
2022/09/08	3	56.33	0	0.00	56.50	3	18,203	0.02%
2022/09/07	0	56.40	0	0.00	56.10	0	18,272	0.00%
2022/09/05	0.4	56.60	0	56.80	56.60	0.3	18,410	0.00%
2022/08/31	3	57.53	0	0.00	57.40	3	18,843	0.02%
2022/08/26	2	58.50	0	0.00	58.50	2	18,938	0.01%
2022/08/25	3	58.30	2	58.50	58.30	1	18,981	0.01%
2022/08/24	5	58.08	4	58.30	58.30	1	19,096	0.01%
2022/08/23	2	58.25	0	0.00	58.20	2	20,315	0.01%
2022/08/22	1	58.80	1	58.80	58.80	0	20,608	0.00%
2022/08/19	1	59.60	6	59.98	60.00	-5	20,843	-0.02%
2022/08/18	0	0.00	1	59.90	60.00	-1	21,181	0.00%
2022/08/16	2	60.05	1	59.90	60.00	1	21,915	0.00%
2022/08/12	2	60.00	0	0.00	60.00	2	22,599	0.01%
2022/08/11	4	59.15	3	59.80	59.90	1	22,914	0.00%
2022/08/08	1	57.50	1	57.40	58.10	0	24,189	0.00%
2022/08/04	1.2	55.95	1	56.20	56.00	0.2	25,216	0.00%
2022/08/03	3	55.83	3	56.10	56.60	0	25,415	0.00%
2022/08/02	0.1	56.00	0	0.00	56.60	0.1	25,976	0.00%
2022/08/01	0	0.00	70	56.60	56.60	-70	26,481	-0.26%
2022/07/28	0	56.60	1	56.00	56.30	-1	27,378	0.00%
2022/07/27	9.1	54.74	6	55.15	55.30	3.1	27,223	0.01%
2022/07/26	2	59.15	2	59.20	59.20	0	26,627	0.00%
2022/07/22	1	58.20	1	58.50	58.40	0	26,169	0.00%
2022/07/21	2	57.60	0	0.00	58.40	2	26,216	0.01%
2022/07/20	6.1	58.99	0	0.00	58.10	6.1	26,099	0.02%
2022/07/19	6.5	58.69	4	58.98	58.60	2.5	26,050	0.01%
2022/07/18	1	57.80	1	59.00	59.60	0	25,942	0.00%
2022/07/15	14	57.56	13	57.69	57.30	1	25,728	0.00%
2022/07/14	9.5	58.40	10	58.36	58.30	-0.5	25,586	0.00%
2022/07/13	1	58.60	30	57.50	58.70	-29	25,488	-0.11%
2022/07/12	42.1	56.65	9	55.80	55.80	33.1	25,377	0.13%
2022/07/11	2	58.25	2	58.20	58.20	0	25,036	0.00%
2022/07/08	15	59.01	15	59.27	58.90	0	25,076	0.00%
2022/07/07	6	58.04	7	58.43	59.20	-1	24,927	0.00%
2022/07/06	70	58.66	1	58.20	58.20	69	24,827	0.28%
2022/07/05	31	59.41	92	60.00	60.30	-61	24,783	-0.25%
2022/07/04	9	58.07	7	58.11	57.90	2	24,607	0.01%
2022/07/01	79	58.63	20	58.65	58.30	59	24,789	0.24%
2022/06/30	0	0.00	1	59.80	59.80	-1	24,569	0.00%
2022/06/22	1	61.90	1	62.20	61.70	0	24,595	0.00%
2022/06/21	0	0.00	29	61.00	63.20	-29	24,682	-0.12%
2022/06/20	31	59.81	3	60.13	60.20	28	24,679	0.11%
2022/06/17	3	60.83	2	61.20	60.80	1	24,543	0.00%
2022/06/16	3	62.10	3	61.90	61.90	0	24,428	0.00%
2022/06/14	1	62.00	0	0.00	62.00	1	24,679	0.00%
2022/06/13	10	61.67	11	61.85	61.80	-1	24,582	0.00%
2022/06/09	5	63.20	0	0.00	63.40	5	24,384	0.02%
2022/06/08	10	63.90	3	63.70	63.80	7	24,372	0.03%
2022/06/07	3	64.10	0	0.00	63.40	3	24,563	0.01%
2022/06/06	2	63.30	2	63.80	64.00	0	24,544	0.00%
2022/06/01	1	63.90	0	0.00	63.60	1	25,783	0.00%
2022/05/31	0.3	64.00	2	63.95	64.10	-1.7	25,952	-0.01%
2022/05/30	0	0.00	1	62.50	63.20	-1	24,693	0.00%
2022/05/27	1	60.81	1	61.50	61.30	0	24,505	0.00%
2022/05/25	7	59.56	6	59.67	59.50	1	24,745	0.00%
2022/05/24	2	60.10	3	60.10	60.10	-1	24,729	0.00%
2022/05/23	8	60.50	11	61.06	60.50	-3	24,463	-0.01%
2022/05/20	13	62.02	3	61.93	61.80	10	24,138	0.04%
2022/05/19	22	61.71	20	61.80	61.60	2	23,987	0.01%
2022/05/18	30	64.01	0	0.00	63.70	30	23,626	0.13%
2022/05/17	6	61.70	6	61.68	61.60	0	23,407	0.00%
2022/05/16	10.1	61.60	1	62.00	62.40	9.1	23,070	0.04%
2022/05/13	8	63.39	5	63.52	63.50	3	22,557	0.01%
2022/05/12	24.3	64.48	23	63.37	63.30	1.3	22,023	0.01%
2022/05/11	67	66.25	11	66.22	66.20	56	21,432	0.26%
2022/05/10	12	66.63	9	67.04	67.10	3	21,167	0.01%
2022/05/09	15.1	68.45	13	67.80	67.80	2.1	20,607	0.01%
2022/05/06	30.5	71.01	36	71.83	71.30	-5.5	20,087	-0.03%
2022/05/05	14.5	74.49	9	74.78	74.50	5.5	19,489	0.03%
2022/04/27	11.1	73.49	8	73.56	73.20	3.1	20,536	0.02%
2022/04/26	18.1	74.71	18	75.10	75.10	0.1	20,477	0.00%
2022/04/25	14	74.10	9	74.63	74.80	5	20,531	0.02%
2022/04/22	1	73.70	1	74.30	75.90	0	20,641	0.00%
2022/04/21	1	74.10	6	74.15	74.60	-5	20,967	-0.02%
2022/04/19	3	73.57	1	73.50	73.50	2	22,024	0.01%
2022/04/18	4	74.30	2	73.90	73.90	2	23,113	0.01%
2022/04/15	0	0.00	1	75.20	75.10	-1	23,008	0.00%
2022/04/14	1	75.70	1	75.90	75.60	0	23,233	0.00%
2022/04/13	2	76.40	0	0.00	76.40	2	23,341	0.01%
2022/04/12	11	75.90	11	75.85	75.80	0	23,389	0.00%
2022/04/11	3	75.73	0	0.00	76.50	3	23,312	0.01%
2022/04/08	2	76.00	7	76.29	76.30	-5	23,313	-0.02%
2022/04/07	5	76.72	1	76.00	76.00	4	23,325	0.02%
2022/04/06	1	76.40	1	76.80	77.50	0	23,191	0.00%
2022/04/01	0	0.00	1	77.10	77.10	-1	23,165	0.00%
2022/03/30	0	0.00	5	75.80	76.10	-5	22,906	-0.02%
2022/03/28	2	74.70	0	0.00	75.10	2	22,732	0.01%
2022/03/25	1	75.10	0	0.00	75.00	1	22,702	0.00%
2022/03/24	7	74.74	6	75.15	75.50	1	22,799	0.00%
2022/03/23	5	74.92	8	75.33	75.90	-3	24,044	-0.01%
2022/03/22	5	73.70	5	74.02	74.30	0	23,782	0.00%
2022/03/21	10	74.16	2	74.20	74.30	8	23,744	0.03%
2022/03/18	3	74.53	5	75.18	74.30	-2	23,722	-0.01%
2022/03/17	1	74.50	5	75.00	74.80	-4	23,610	-0.02%
2022/03/16	4	73.08	0	0.00	73.10	4	23,482	0.02%
2022/03/15	3	72.27	0	0.00	72.70	3	23,502	0.01%
2022/03/14	6	73.43	0	0.00	72.70	6	23,667	0.03%
2022/03/11	3	72.90	3	72.70	72.70	0	23,716	0.00%
2022/03/09	3	71.73	0	0.00	71.70	3	23,650	0.01%
2022/03/08	7.1	70.54	5	70.60	70.60	2.1	23,509	0.01%
2022/03/07	25.3	71.68	22	71.72	71.70	3.3	22,942	0.01%
2022/03/04	1	74.61	0	0.00	74.40	1	22,811	0.00%
2022/02/25	2	74.80	0	0.00	75.10	2	22,848	0.01%
2022/02/24	0.2	76.02	5	75.70	75.90	-4.8	22,426	-0.02%
2022/02/23	1	76.80	0	0.00	76.50	1	22,153	0.00%
2022/02/22	1.2	76.17	0	0.00	76.50	1.2	22,435	0.01%
2022/02/21	1	77.20	0	0.00	77.60	1	22,575	0.00%
2022/02/18	2	77.80	2	77.80	77.80	0	23,102	0.00%
2022/02/17	1	77.60	1	78.20	78.20	0	23,247	0.00%
2022/02/16	0.1	77.50	0	0.00	77.80	0.1	23,189	0.00%
2022/02/14	1	76.10	1	76.10	76.10	0	23,054	0.00%
2022/02/11	3	76.80	0	0.00	77.30	3	23,073	0.01%
2022/02/09	3	76.53	3	76.83	77.10	0	23,163	0.00%
2022/02/08	2	76.95	4	76.80	76.80	-2	23,129	-0.01%
2022/01/26	11	75.68	0	0.00	75.60	11	22,821	0.05%
2022/01/25	2	75.35	1	75.50	75.50	1	23,018	0.00%
2022/01/24	1	75.60	1	76.30	76.50	0	22,773	0.00%
2022/01/21	3	76.80	2	76.70	76.70	1	23,084	0.00%
2022/01/20	1	78.50	0	0.00	78.30	1	22,715	0.00%
2022/01/19	5	78.80	10	79.40	78.80	-5	22,644	-0.02%
2022/01/17	11	78.96	2	78.90	78.90	9	22,492	0.04%
2022/01/14	14	80.34	5	80.28	80.40	9	22,259	0.04%
2022/01/13	1	79.80	11.5	80.84	81.60	-10.5	21,985	-0.05%
2022/01/12	0.1	79.78	2.3	79.10	80.00	-2.2	21,365	-0.01%
2022/01/11	14	78.64	3.5	78.03	79.90	10.5	20,931	0.05%
2022/01/10	0	76.00	1	76.40	76.40	-1	19,839	0.00%
2022/01/07	0	0.00	1	76.30	75.70	-1	19,874	-0.01%
2022/01/05	1	75.10	1	75.50	75.70	0	19,602	0.00%
2022/01/03	5	75.50	0	0.00	75.30	5	19,625	0.03%
2021/12/30	6	76.50	0	0.00	76.30	6	19,745	0.03%
2021/12/29	1.2	76.07	5	76.34	76.60	-3.8	19,899	-0.02%
2021/12/24	3	75.20	0	0.00	75.20	3	20,450	0.01%
2021/12/23	15	74.50	15	74.80	74.80	0	20,499	0.00%
2021/12/22	0	74.60	0	0.00	74.40	0	20,660	0.00%
2021/12/20	0.7	74.30	0	0.00	74.10	0.7	20,665	0.00%
2021/12/17	1	74.30	0	0.00	74.30	1	20,632	0.00%
2021/12/16	0	0.00	0.2	74.93	74.90	-0.2	19,329	0.00%
2021/12/15	0	74.85	0	0.00	74.60	0	19,813	0.00%
2021/12/14	2	75.00	2	74.90	74.90	0	20,293	0.00%
2021/12/13	2	75.70	0	0.00	75.70	2	20,323	0.01%
2021/12/09	10	76.20	0	0.00	76.00	10	20,596	0.05%
2021/12/08	0	0.00	6	75.40	76.00	-6	21,110	-0.03%
2021/12/07	0	0.00	1	74.40	75.30	-1	20,922	0.00%
2021/12/06	0	73.70	0	0.00	74.10	0	20,895	0.00%
2021/12/02	4	73.78	2	73.80	73.70	2	21,136	0.01%
2021/12/01	2	73.70	0	0.00	74.10	2	21,743	0.01%
2021/11/30	3.1	73.53	4	73.68	73.10	-0.9	22,098	0.00%
2021/11/29	8	73.44	3	73.53	73.50	5	21,815	0.02%
2021/11/26	2.1	74.45	2	74.55	74.20	0.1	21,766	0.00%
2021/11/25	10	74.30	8	74.34	74.30	2	21,798	0.01%
2021/11/24	3	74.77	3	74.53	74.40	0	22,013	0.00%
2021/11/23	4	74.48	3	74.30	74.30	1	22,200	0.00%
2021/11/22	5	74.30	8	74.66	74.40	-3	22,115	-0.01%
2021/11/19	5	75.50	4	74.80	74.80	1	22,104	0.00%
2021/11/18	4	76.15	2.6	76.39	76.40	1.4	22,093	0.01%
2021/11/17	2	75.50	2	75.35	76.10	0	22,097	0.00%
2021/11/16	5.1	73.70	0	0.00	74.00	5.1	21,727	0.02%
2021/11/15	1	73.70	1	74.10	74.00	0	21,793	0.00%
2021/11/11	1.1	73.02	0	0.00	73.00	1.1	21,928	0.00%
2021/11/10	0.1	73.30	0	0.00	73.00	0.1	22,005	0.00%
2021/11/09	1	73.79	0	0.00	73.10	1	21,976	0.00%
2021/11/08	0	0.00	1	73.41	73.60	-1	22,005	0.00%
2021/11/05	11.1	72.19	7	72.36	72.50	4.1	22,472	0.02%
2021/11/04	12	72.64	5.2	72.51	72.50	6.8	22,426	0.03%
2021/11/03	8.1	72.65	8	72.73	72.70	0.1	22,518	0.00%
2021/11/02	3.4	72.67	10	72.60	72.60	-6.6	22,465	-0.03%
2021/11/01	19.2	73.25	8	73.10	73.10	11.2	22,134	0.05%
2021/10/29	4.2	73.48	7	73.67	73.60	-2.8	21,917	-0.01%
2021/10/28	1.1	74.44	0	0.00	74.50	1.1	21,354	0.01%
2021/10/27	4	74.70	4	74.93	75.00	0	21,533	0.00%
2021/10/22	1	74.00	1	74.20	74.10	0	22,412	0.00%
2021/10/20	1	74.30	1	74.50	74.30	0	23,928	0.00%
2021/10/19	4	74.88	4	74.95	74.80	0	24,513	0.00%
2021/10/18	3	75.17	3	75.20	75.10	0	25,018	0.00%
2021/10/15	3	74.90	3	75.30	75.10	0	25,417	0.00%
2021/10/13	4	74.23	4	74.48	74.50	0	26,599	0.00%
2021/10/12	3	73.90	3	74.27	74.80	0	27,409	0.00%
2021/10/08	0	75.60	0	0.00	75.30	0	27,716	0.00%
2021/10/07	5	75.68	0	0.00	75.50	5	28,192	0.02%
2021/10/06	6	74.12	6	74.52	74.70	0	28,474	0.00%
2021/10/05	7	73.14	6	73.68	73.80	1	29,237	0.00%
2021/10/04	0	74.70	0	0.00	74.40	0	29,236	0.00%
2021/10/01	15.1	75.16	14	75.40	75.40	1.1	29,267	0.00%
2021/09/30	2	76.75	1	76.90	76.70	1	28,911	0.00%
2021/09/29	34	76.90	32	77.08	76.70	2	28,935	0.01%
2021/09/28	6	77.08	5	77.40	77.50	1	28,835	0.00%
2021/09/24	1	77.60	1	77.50	77.50	0	28,910	0.00%
2021/09/23	1.5	77.33	0	0.00	77.40	1.5	29,021	0.01%
2021/09/22	2.2	77.03	0	0.00	77.10	2.2	29,044	0.01%
2021/09/17	6.2	79.27	1	78.80	78.80	5.2	28,590	0.02%
2021/09/16	2	80.85	2	81.90	80.70	0	28,189	0.00%
2021/09/14	2	80.85	0	0.00	80.80	2	27,943	0.01%
2021/09/13	0	0.00	9	81.28	81.40	-9	27,843	-0.03%
2021/09/09	3	76.40	1	76.90	77.40	2	28,035	0.01%
2021/09/08	3	77.70	0	0.00	77.40	3	27,917	0.01%
2021/09/06	4	78.13	0	0.00	77.20	4	27,656	0.01%
2021/09/03	1	83.70	2	84.80	84.80	-1	27,059	0.00%
2021/09/02	3	83.33	4	83.33	82.70	-1	26,702	0.00%
2021/08/31	2	83.90	0	0.00	85.00	2	26,181	0.01%
2021/08/27	0	0.00	2	81.80	83.50	-2	25,694	-0.01%
2021/08/25	0	0.00	1	80.80	80.80	-1	25,798	0.00%
2021/08/24	0	0.00	1	79.60	80.40	-1	25,725	0.00%
2021/08/20	0.1	75.95	0	0.00	76.50	0.1	25,472	0.00%
2021/08/19	0	0.00	12	77.15	77.00	-12	26,040	-0.05%
2021/08/18	1	77.30	1	77.60	78.00	0	25,902	0.00%
2021/08/16	4	76.48	4	76.63	76.50	0	25,957	0.00%
2021/08/13	1.1	78.05	1	78.30	78.10	0.1	26,571	0.00%
2021/08/12	2	78.50	0	0.00	78.80	2	26,794	0.01%
2021/08/11	1	79.50	7	78.64	79.20	-6	27,129	-0.02%
2021/08/09	2	75.10	0	0.00	76.10	2	28,302	0.01%
2021/08/06	5	75.90	0	0.00	76.00	5	28,733	0.02%
2021/08/04	4	76.53	2	76.60	76.30	2	31,868	0.01%
2021/08/03	5	76.00	1	76.30	76.40	4	33,264	0.01%
2021/08/02	1	74.60	1	74.90	76.50	0	34,382	0.00%
2021/07/30	4	74.83	2	75.10	75.00	2	34,549	0.01%
2021/07/29	2	76.30	0	0.00	75.80	2	34,671	0.01%
2021/07/28	1	74.90	0	0.00	75.60	1	35,189	0.00%
2021/07/27	2	76.85	0	0.00	76.40	2	35,754	0.01%
2021/07/26	18.1	80.81	2	78.50	78.50	16.1	36,651	0.04%
2021/07/23	1	83.70	12	83.78	85.00	-11	35,783	-0.03%
2021/07/22	0	0.00	2	83.30	84.10	-2	35,413	-0.01%
2021/07/21	1	82.30	0	0.00	81.80	1	35,067	0.00%
2021/07/20	3	81.70	1	82.10	81.50	2	35,157	0.01%
2021/07/19	2	82.95	1	83.00	83.00	1	34,832	0.00%
2021/07/16	0	0.00	1	81.00	82.90	-1	34,503	0.00%
2021/07/15	0	0.00	4.2	79.61	79.50	-4.2	33,951	-0.01%
2021/07/13	10	76.14	2	76.20	76.20	8	33,916	0.02%
2021/07/12	13	76.35	9	76.78	76.10	4	33,786	0.01%
2021/07/09	3	74.00	3	74.27	74.20	0	33,694	0.00%
2021/07/07	0	0.00	6	73.85	74.00	-6	33,896	-0.02%
2021/06/29	2	72.40	3	72.63	72.60	-1	35,045	0.00%
2021/06/24	1	71.80	0	0.00	71.90	1	35,812	0.00%
2021/06/23	1	70.80	1	71.10	71.80	0	36,140	0.00%
2021/06/22	10	70.37	11	70.71	70.70	-1	36,335	0.00%
2021/06/21	5	70.02	2	70.55	70.00	3	36,352	0.01%
2021/06/18	1	71.60	0	0.00	71.30	1	36,089	0.00%
2021/06/16	2	72.70	1	72.60	72.60	1	36,428	0.00%
2021/06/15	2	73.05	0	0.00	73.00	2	36,476	0.01%
2021/06/11	6	74.12	4	73.90	73.80	2	36,693	0.01%
2021/06/10	0	73.10	0	0.00	73.80	0	36,729	0.00%
2021/06/03	2	73.75	0	0.00	73.60	2	39,914	0.01%
2021/06/02	0	0.00	9	73.56	74.50	-9	40,087	-0.02%
2021/06/01	0	0.00	1	72.30	73.00	-1	39,920	0.00%
2021/05/31	1	72.20	3	72.43	72.30	-2	40,115	0.00%
2021/05/27	2	70.65	6	70.57	71.60	-4	40,267	-0.01%
2021/05/26	6	71.50	0	0.00	71.60	6	40,456	0.01%
2021/05/25	2	72.00	2	72.20	71.90	0	41,177	0.00%
2021/05/24	4	71.65	2	71.50	72.00	2	41,309	0.00%
2021/05/21	3	72.60	4	72.80	72.00	-1	41,400	0.00%
2021/05/20	0	0.00	7	70.10	70.20	-7	40,820	-0.02%
2021/05/19	11	71.18	2	71.10	70.60	9	40,702	0.02%
2021/05/18	3	70.20	93	69.46	71.40	-90	40,660	-0.22%
2021/05/17	7.2	66.45	4	67.28	65.60	3.2	40,601	0.01%
2021/05/14	13	69.81	20	70.29	69.60	-7	39,774	-0.02%
2021/05/13	14.2	67.87	88	68.65	68.60	-73.9	39,246	-0.19%
2021/05/12	59.3	69.19	164	68.88	70.00	-104.7	38,421	-0.27%	大賣/鉅額交易
2021/05/11	85.3	77.59	31	75.19	74.80	54.3	36,694	0.15%
2021/05/10	9	75.84	10	75.87	76.60	-1	35,260	0.00%
2021/05/07	1	69.90	0	0.00	70.80	1	34,384	0.00%
2021/05/06	28	70.40	4	69.93	69.60	24	34,193	0.07%
2021/05/05	22	68.74	12	68.36	69.50	10	33,736	0.03%
2021/05/04	17	68.74	23	68.64	67.40	-6	33,156	-0.02%
2021/05/03	13	69.87	4	70.03	68.80	9	32,463	0.03%
2021/04/29	11	64.57	11	64.40	64.20	0	31,048	0.00%
2021/04/28	7	65.26	8	65.06	65.10	-1	30,854	0.00%
2021/04/27	50	64.47	12	63.91	64.90	38	30,724	0.12%
2021/04/26	2	64.00	2	64.05	64.10	0	30,536	0.00%
2021/04/22	14	61.23	6	61.42	61.10	8	30,326	0.03%
2021/04/21	7	61.10	4	61.40	61.40	3	30,017	0.01%
2021/04/20	4	61.23	3	61.67	61.80	1	30,043	0.00%
2021/04/19	2	60.95	2	60.90	61.80	0	30,178	0.00%
2021/04/16	2	59.25	34	59.23	60.00	-32	30,110	-0.11%
2021/04/15	3	58.43	22	58.75	60.00	-19	30,284	-0.06%
2021/04/14	5	57.50	3	56.90	57.10	2	29,598	0.01%
2021/04/13	12	58.17	6	58.00	57.80	6	29,559	0.02%
2021/04/12	35	57.52	2	57.70	58.00	33	29,197	0.11%
2021/04/09	1	56.50	0	0.00	56.40	1	28,971	0.00%
2021/04/08	89	57.00	2	57.00	56.90	87	28,985	0.30%
2021/04/07	0	0.00	25	57.28	57.50	-25	29,180	-0.09%
2021/04/01	36	57.60	1	57.80	57.80	35	28,624	0.12%
2021/03/30	0	0.00	10	55.90	56.80	-10	27,757	-0.04%
2021/03/29	0	0.00	2	55.90	55.90	-2	27,361	-0.01%
2021/03/26	0	0.00	5	55.60	55.50	-5	27,328	-0.02%
2021/03/25	0	0.00	5	55.00	55.30	-5	27,357	-0.02%
2021/03/24	1	54.20	5	54.60	54.40	-4	27,212	-0.01%
2021/03/23	0	0.00	3	54.83	54.50	-3	27,030	-0.01%
2021/03/22	0	0.00	6	53.42	53.90	-6	26,920	-0.02%
2021/03/19	6	53.92	1	53.50	53.70	5	27,234	0.02%
2021/03/17	3	54.77	0.1	55.00	54.50	2.9	27,457	0.01%
2021/03/16	2	55.30	4	55.40	55.40	-2	27,420	-0.01%
2021/03/12	1	54.90	0	0.00	54.90	1	27,099	0.00%
2021/03/11	12	55.41	10	55.55	55.40	2	26,922	0.01%
2021/03/10	2	53.70	2	54.00	54.00	0	25,773	0.00%
2021/03/09	0	0.00	1	53.50	53.70	-1	25,454	0.00%
2021/03/08	2	52.50	11	51.81	52.10	-9	24,877	-0.04%
2021/03/04	1	50.89	0	0.00	50.60	1	25,238	0.00%
2021/03/03	5	50.90	0	0.00	51.00	5	25,089	0.02%
2021/02/26	13.2	50.30	0	0.00	49.90	13.2	24,694	0.05%
2021/02/25	1	52.10	12	51.83	51.70	-11	23,847	-0.05%
2021/02/24	0	0.00	1	50.10	50.00	-1	23,128	0.00%
2021/02/23	12	49.80	0	0.00	49.75	12	22,937	0.05%
2021/02/22	4	49.55	10	49.60	48.95	-6	22,702	-0.03%
2021/02/19	0	49.05	0	0.00	49.10	0	22,644	0.00%
2021/02/18	0.1	49.63	3	49.72	49.20	-3	22,724	-0.01%
2021/02/17	21	49.00	3	48.63	48.90	18	22,516	0.08%
2021/02/05	2	46.90	1.2	46.95	46.90	0.8	21,815	0.00%
2021/02/04	0	0.00	0.8	47.10	47.10	-0.8	22,053	0.00%
2021/02/03	0	0.00	1	47.45	47.60	-1	22,835	0.00%
2021/02/02	3	47.10	3	47.25	47.25	0	22,979	0.00%
2021/01/29	0	0.00	1	45.75	45.55	-1	22,644	0.00%
2021/01/28	1	46.00	0	0.00	46.20	1	22,410	0.00%
2021/01/22	0	0.00	2	46.40	46.25	-2	21,726	-0.01%
2021/01/20	4	46.68	1	46.10	46.20	3	21,583	0.01%
2021/01/19	0	0.00	6	47.38	47.25	-6	21,378	-0.03%
2021/01/18	1	46.60	0	0.00	46.95	1	21,305	0.00%
2021/01/15	2	47.60	0	0.00	47.60	2	21,046	0.01%
2021/01/14	0	0.00	2	48.20	48.45	-2	20,910	-0.01%
2021/01/12	1	47.70	0	0.00	47.75	1	20,349	0.00%
2021/01/11	2	47.20	0	0.00	47.40	2	19,832	0.01%
2021/01/08	0	0.00	2	47.58	47.45	-2	19,420	-0.01%
2021/01/07	0	0.00	1	46.35	46.20	-1	18,928	-0.01%
2021/01/06	3	45.70	0	0.00	45.60	3	18,827	0.02%
2021/01/05	1	46.25	0	0.00	46.35	1	18,643	0.01%
2020/12/31	19	46.30	10	46.32	46.75	9	18,506	0.05%
2020/12/30	1	46.00	4	46.51	46.90	-3	18,315	-0.02%
2020/12/28	1	45.35	7	45.51	45.55	-6	18,096	-0.03%
2020/12/25	1	45.50	0	0.00	45.50	1	18,122	0.01%
2020/12/24	0	0.00	2	45.85	45.55	-2	18,141	-0.01%
2020/12/23	2	44.80	0	0.00	44.80	2	17,948	0.01%
2020/12/22	5	45.27	0.1	45.00	44.90	4.9	17,960	0.03%
2020/12/21	1	45.60	0	0.00	45.50	1	18,211	0.01%
2020/12/14	2	47.28	1	47.70	47.30	1	17,640	0.01%
2020/12/11	1	47.40	22	47.03	47.20	-21	17,326	-0.12%
2020/12/10	0	0.00	2	45.20	45.65	-2	16,697	-0.01%
2020/12/07	0	0.00	1	45.55	45.60	-1	16,494	-0.01%
2020/11/30	1	44.70	0	0.00	44.30	1	15,570	0.01%
2020/11/24	1	45.55	0	0.00	44.95	1	14,637	0.01%
2020/11/20	0	0.00	1	44.45	44.90	-1	14,590	-0.01%
2020/11/17	0	0.00	1	45.70	45.55	-1	14,877	-0.01%
2020/11/16	0	0.00	1	45.90	45.55	-1	14,813	-0.01%
2020/11/13	0	0.00	2	45.30	45.30	-2	14,784	-0.01%
2020/11/12	2	44.90	0	0.00	45.20	2	14,647	0.01%
2020/11/11	0	0.00	14	44.90	45.55	-14	14,376	-0.10%
2020/11/10	0	0.00	1	43.70	43.60	-1	13,554	-0.01%
2020/11/09	0	0.00	1	42.80	42.70	-1	13,328	-0.01%
2020/10/29	1	40.80	0	0.00	40.75	1	13,549	0.01%
2020/10/28	0	41.35	0	0.00	41.35	0	13,517	0.00%
2020/10/26	0	0.00	0.1	41.55	41.70	-0.1	13,648	0.00%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/14	0	0.00	8	41.69	41.80	-8	13,725	-0.06%
2020/10/13	12	41.51	4	41.49	41.45	8	13,582	0.06%
2020/09/30	0	0.00	3	41.75	41.90	-3	13,544	-0.02%
2020/09/28	3	41.20	0	0.00	41.30	3	13,654	0.02%
2020/09/25	1	40.85	1	40.75	40.80	0	13,727	0.00%
2020/09/24	10	40.95	0	0.00	40.60	10	13,700	0.07%
2020/09/23	6	41.56	0	0.00	41.75	6	13,275	0.05%
2020/09/22	2	41.80	0	0.00	41.90	2	13,140	0.02%
2020/09/18	0	0.00	1	43.15	42.85	-1	13,252	-0.01%
2020/09/17	20	43.30	0	0.00	43.25	20	13,119	0.15%
2020/09/16	0	0.00	1	43.75	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	9	43.67	43.75	-9	13,018	-0.07%
2020/09/14	0	0.00	1	43.40	43.65	-1	13,087	-0.01%
2020/09/11	0	0.00	1	43.35	43.45	-1	13,010	-0.01%
2020/09/09	3	41.80	0	0.00	42.25	3	12,854	0.02%
2020/09/08	0	0.00	1	42.40	42.50	-1	12,825	-0.01%
2020/09/02	40	42.35	0	0.00	42.20	40	13,346	0.30%
2020/08/25	0	0.00	3	43.25	43.40	-3	13,156	-0.02%
2020/08/20	3	41.45	0	0.00	41.40	3	12,766	0.02%
2020/08/19	0	0.00	2	43.25	42.75	-2	12,709	-0.02%
2020/08/11	3	41.98	1	41.90	41.75	2	12,660	0.02%
2020/08/10	0	0.00	4	41.54	41.75	-4	12,546	-0.03%
2020/08/06	0	0.00	6	41.50	41.55	-6	12,531	-0.05%
2020/08/05	10	41.43	0	0.00	41.40	10	12,568	0.08%
2020/08/04	2	41.30	0	0.00	41.30	2	12,604	0.02%
2020/07/30	4	42.00	0	0.00	42.20	4	12,463	0.03%
2020/07/27	0	0.00	2	41.90	41.80	-2	12,746	-0.02%
2020/07/24	1	42.00	0	0.00	42.00	1	12,880	0.01%
2020/07/21	0	0.00	1	42.75	42.50	-1	12,846	-0.01%
2020/07/13	0	0.00	2	42.93	43.00	-2	13,365	-0.01%
2020/07/10	1	42.45	0	0.00	42.40	1	13,490	0.01%
2020/07/09	3	43.08	2	43.40	42.80	1	13,702	0.01%
2020/07/03	1	42.40	2	42.50	42.80	-1	13,867	-0.01%
2020/07/01	3	42.25	0	0.00	42.30	3	14,311	0.02%
2020/06/22	0	0.00	3	43.40	43.60	-3	14,552	-0.02%
2020/06/19	0	0.00	3	43.75	43.60	-3	14,773	-0.02%
2020/06/18	1	43.70	0	0.00	43.85	1	14,934	0.01%
2020/06/12	1	42.60	0	0.00	43.25	1	16,407	0.01%
2020/06/10	0	0.00	1	44.30	44.60	-1	17,044	-0.01%
2020/06/04	0	0.00	2	43.50	43.55	-2	18,566	-0.01%
2020/06/03	0	0.00	1	43.40	43.55	-1	18,973	-0.01%
2020/06/01	0	0.00	2	42.80	42.50	-2	18,967	-0.01%
2020/05/28	0	0.00	2	42.70	42.05	-2	18,742	-0.01%
2020/05/27	0	0.00	1	42.60	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	22	42.66	42.45	-22	18,940	-0.12%
2020/05/25	5	41.10	0	0.00	41.70	5	18,867	0.03%
2020/05/22	16	41.80	0	0.00	41.70	16	18,881	0.08%
2020/05/21	0	0.00	15	42.70	42.70	-15	18,910	-0.08%
2020/05/20	0	0.00	3	42.25	42.25	-3	18,801	-0.02%
2020/05/19	3	41.65	1	42.00	42.00	2	18,690	0.01%
2020/05/14	0	0.00	1	40.55	40.55	-1	18,263	-0.01%
2020/05/13	3	41.00	9	41.01	40.95	-6	18,156	-0.03%
2020/05/08	5	40.80	0	0.00	40.65	5	18,241	0.03%
2020/05/07	2	40.60	6	40.52	40.50	-4	18,279	-0.02%
2020/05/04	22	40.75	0	0.00	40.75	22	18,411	0.12%
2020/04/30	0	0.00	14	41.94	42.30	-14	18,225	-0.08%
2020/04/29	9	40.66	0	0.00	41.05	9	18,188	0.05%
2020/04/28	6	40.25	0	0.00	40.30	6	18,182	0.03%
2020/04/23	2	39.20	0	0.00	39.60	2	18,723	0.01%
2020/04/22	2	39.35	7	39.08	39.45	-5	18,721	-0.03%
2020/04/21	4	39.10	1	39.05	39.00	3	18,670	0.02%
2020/04/17	0	0.00	15	40.80	40.60	-15	18,610	-0.08%
2020/04/16	18	40.21	7	40.30	40.20	11	18,482	0.06%
2020/04/15	0	0.00	2	40.80	41.05	-2	18,295	-0.01%
2020/04/14	0	0.00	12	39.88	40.65	-12	18,190	-0.07%
2020/04/13	60	39.70	62	39.50	39.50	-2	18,003	-0.01%
2020/04/10	2	39.10	0.1	39.30	39.20	1.9	17,881	0.01%
2020/04/09	0	0.00	2	38.20	38.20	-2	17,767	-0.01%
2020/04/08	7	37.67	1	38.00	37.95	6	17,642	0.03%
2020/04/07	11	37.18	0	0.00	37.25	11	17,403	0.06%
2020/04/06	1	37.10	3	37.00	37.30	-2	17,181	-0.01%
2020/03/31	1	37.75	8	37.66	37.55	-7	16,767	-0.04%
2020/03/30	5	37.90	0	0.00	37.90	5	16,494	0.03%
2020/03/27	7	38.03	0	0.00	38.30	7	16,359	0.04%
2020/03/26	1	37.10	2	37.18	37.30	-1	16,114	-0.01%
2020/03/25	0	0.00	1	37.00	37.10	-1	16,112	-0.01%
2020/03/24	12	36.77	0	0.00	36.25	12	15,922	0.08%
2020/03/23	1	35.30	2	36.35	36.00	-1	15,817	-0.01%
2020/03/20	1	35.20	1	36.85	37.50	0	15,842	0.00%
2020/03/19	2	35.38	3	35.70	34.85	-1	15,428	-0.01%
2020/03/18	2	37.00	13	36.85	36.85	-11	15,332	-0.07%
2020/03/17	1	37.40	14	37.40	37.35	-13	15,127	-0.09%
2020/03/16	3	38.78	3	39.50	38.05	0	14,810	0.00%
2020/03/13	8	37.82	6	39.40	39.65	2	14,425	0.01%
2020/03/12	7	40.69	3	40.72	40.50	4	13,472	0.03%
2020/03/10	11	42.55	0	0.00	42.35	11	13,022	0.08%
2020/03/09	12	42.48	0	0.00	42.35	12	12,848	0.09%
2020/03/03	3	44.15	2	44.15	44.15	1	12,548	0.01%
2020/03/02	0	0.00	3	43.95	43.95	-3	12,678	-0.02%
2020/02/26	2	44.60	0	0.00	44.70	2	13,411	0.01%
2020/02/25	0	0.00	5	44.93	44.95	-5	13,301	-0.04%
2020/02/24	10	44.98	0	0.00	45.00	10	13,338	0.07%
2020/02/13	3	46.05	0	0.00	46.05	3	13,428	0.02%
2020/02/12	0	0.00	8	46.50	46.35	-8	13,455	-0.06%
2020/02/07	5	45.28	0	0.00	45.40	5	14,026	0.04%
2020/02/05	0	0.00	1	45.25	45.40	-1	13,961	-0.01%
2020/02/04	3	44.77	0	0.00	45.05	3	13,912	0.02%
2020/02/03	2	43.90	0	0.00	44.15	2	13,979	0.01%
2020/01/31	3	45.05	0	0.00	45.05	3	13,806	0.02%
2020/01/30	1	45.35	0	0.00	45.00	1	13,719	0.01%
2020/01/20	0	0.00	1	47.00	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	2	47.00	47.15	-2	13,064	-0.02%
2020/01/09	3	45.95	0	0.00	46.00	3	12,608	0.02%
2020/01/08	1	46.05	2	45.80	45.80	-1	12,623	-0.01%
2020/01/07	1	46.20	0	0.00	46.30	1	12,548	0.01%
2020/01/06	0	0.00	1	46.40	46.40	-1	12,563	-0.01%
2019/12/30	3.7	46.57	0	0.00	46.70	3.7	12,500	0.03%
2019/12/27	0	0.00	1	46.60	46.75	-1	12,512	-0.01%
2019/12/26	1	46.45	0	0.00	46.50	1	12,435	0.01%
2019/12/24	0	0.00	1	46.55	46.50	-1	12,542	-0.01%
2019/12/18	15	46.72	1	46.70	46.75	14	12,459	0.11%
2019/12/17	4	46.33	0	0.00	46.50	4	12,454	0.03%
2019/12/16	12	47.12	0	0.00	46.60	12	12,268	0.10%
2019/12/13	0	0.00	1	47.00	47.15	-1	12,136	-0.01%
2019/12/12	0	0.00	6	46.10	46.05	-6	11,685	-0.05%
2019/12/05	0	0.00	1	45.40	45.50	-1	11,663	-0.01%
2019/12/02	1	44.45	0	0.00	44.80	1	11,513	0.01%
2019/11/29	1	44.85	0	0.00	44.80	1	11,431	0.01%
2019/11/28	0	0.00	5	45.45	45.40	-5	11,208	-0.04%
2019/11/27	0	0.00	2	45.80	45.85	-2	11,107	-0.02%
2019/11/26	2	46.00	0	0.00	46.00	2	10,945	0.02%
2019/11/25	0	0.00	3	45.58	46.10	-3	10,286	-0.03%
2019/11/18	1	45.25	0	0.00	45.60	1	9,831	0.01%
2019/11/15	2	45.35	0	0.00	45.30	2	9,898	0.02%
2019/11/14	2	45.25	0	0.00	45.10	2	9,986	0.02%
2019/11/07	0	0.00	1	46.15	45.50	-1	10,148	-0.01%
2019/11/05	10	44.95	0	0.00	44.95	10	9,380	0.11%
2019/11/04	1	44.65	0	0.00	44.95	1	9,414	0.01%
2019/10/31	1	44.55	0	0.00	44.55	1	9,553	0.01%
2019/10/09	1	44.55	0	0.00	43.90	1	9,473	0.01%
2019/09/25	0	0.00	2	44.45	44.40	-2	10,268	-0.02%
2019/09/18	0	0.00	4	45.45	45.60	-4	10,735	-0.04%
2019/09/17	0	0.00	4	45.15	45.55	-4	10,693	-0.04%
2019/09/16	0	0.00	2	45.25	45.30	-2	10,762	-0.02%
2019/09/10	0	0.00	5	44.99	44.90	-5	10,813	-0.05%
2019/09/06	0	0.00	2	44.00	44.00	-2	10,567	-0.02%
2019/09/03	0.1	43.35	0	0.00	43.25	0.1	10,585	0.00%
2019/08/16	0	0.00	2	43.40	43.15	-2	11,048	-0.02%
2019/08/15	1	41.80	0	0.00	41.90	1	10,942	0.01%
2019/08/14	2	42.40	0	0.00	42.05	2	11,055	0.02%
2019/08/13	1	42.35	0	0.00	42.30	1	11,116	0.01%
2019/08/07	9	41.78	0	0.00	41.65	9	11,618	0.08%
2019/08/06	0	0.00	10	41.50	41.70	-10	11,901	-0.08%
2019/08/02	14	42.48	0	0.00	42.35	14	11,942	0.12%
2019/08/01	2	42.85	0	0.00	42.90	2	12,024	0.02%
2019/07/30	0	0.00	2	43.55	43.50	-2	11,991	-0.02%
2019/07/19	2	43.80	0	0.00	43.50	2	12,593	0.02%
2019/07/18	1	43.40	0	0.00	43.45	1	12,590	0.01%
2019/07/17	0	0.00	3	43.65	43.50	-3	12,580	-0.02%
2019/07/10	11	44.28	0	0.00	44.30	11	13,018	0.08%
2019/07/05	5	44.20	2	44.40	44.30	3	13,178	0.02%
2019/07/03	0	0.00	7	46.05	46.10	-7	13,177	-0.05%
2019/07/02	1	46.30	6	46.17	46.25	-5	13,031	-0.04%
2019/07/01	6.1	46.23	0	0.00	46.25	6.1	12,781	0.05%
2019/06/28	2	46.18	0	0.00	45.85	2	12,611	0.02%
2019/06/27	1	45.95	0	0.00	45.80	1	12,572	0.01%
2019/06/26	2	45.28	0	0.00	45.40	2	12,505	0.02%
2019/06/20	1	44.70	0	0.00	44.65	1	12,612	0.01%
2019/06/18	0	0.00	1	44.50	44.50	-1	12,656	-0.01%
2019/06/14	1	43.40	0	0.00	43.55	1	13,091	0.01%
2019/06/11	0	0.00	3	44.33	44.45	-3	13,372	-0.02%
2019/06/10	0	0.00	3	43.85	44.15	-3	13,370	-0.02%
2019/06/06	2	43.15	3	43.05	43.15	-1	13,441	-0.01%
2019/06/05	1	43.20	1	43.30	43.10	0	13,478	0.00%
2019/06/03	3	43.35	0	0.00	43.65	3	13,451	0.02%
2019/05/27	1	42.30	0	0.00	42.30	1	13,665	0.01%
2019/05/17	1	42.35	0	0.00	41.90	1	13,636	0.01%
2019/05/16	6	42.34	0	0.00	42.00	6	13,498	0.04%
2019/05/15	5	43.25	1	43.25	43.25	4	13,362	0.03%
2019/05/14	2	43.23	3	43.15	43.15	-1	13,373	-0.01%
2019/05/10	4	45.03	1.2	44.98	44.60	2.8	13,345	0.02%
2019/05/06	1.2	45.72	0	0.00	45.60	1.2	13,686	0.01%
2019/04/29	0	0.00	10	45.70	45.70	-10	13,422	-0.07%
2019/04/22	0	0.00	9	45.22	45.25	-9	14,494	-0.06%
2019/04/19	5	45.05	2	45.30	45.20	3	14,744	0.02%
2019/04/17	1	45.15	0	0.00	45.20	1	14,610	0.01%
2019/04/16	10	45.10	0	0.00	45.30	10	14,477	0.07%
2019/04/09	0	0.00	10	45.75	45.75	-10	14,189	-0.07%
2019/04/08	13	45.45	0	0.00	45.35	13	14,074	0.09%
2019/04/02	0	0.00	6	45.91	46.00	-6	13,773	-0.04%
2019/03/29	0	0.00	6	45.49	46.00	-6	13,562	-0.04%
2019/03/27	6	45.01	0	0.00	44.95	6	13,331	0.05%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	6	45.68	0	0.00	45.55	6	13,349	0.04%
2019/03/22	0	0.00	5	47.00	46.40	-5	13,166	-0.04%
2019/03/21	1	46.90	0	0.00	46.90	1	13,054	0.01%
2019/03/19	0	0.00	10	46.51	46.95	-10	12,850	-0.08%
2019/03/18	5	45.48	0	0.00	46.00	5	12,664	0.04%
2019/03/15	2	45.25	4	45.20	45.25	-2	12,582	-0.02%
2019/03/14	2	45.45	0	0.00	45.25	2	12,452	0.02%
2019/03/12	8	45.15	0	0.00	45.00	8	12,423	0.06%
2019/03/11	2	44.65	0	0.00	44.50	2	12,436	0.02%
2019/03/08	6	44.73	0	0.00	44.70	6	12,490	0.05%
2019/03/05	5	45.15	0	0.00	45.10	5	12,846	0.04%
2019/03/04	0	0.00	6	45.17	45.15	-6	12,921	-0.05%
2019/02/26	0	0.00	2	45.55	45.45	-2	12,558	-0.02%
2019/02/25	4	45.19	1	45.15	45.30	3	12,239	0.02%
2019/02/22	2	45.05	8	45.00	45.00	-6	12,147	-0.05%
2019/02/21	2	45.10	0	0.00	45.10	2	12,083	0.02%
2019/02/19	2	44.80	0	0.00	44.85	2	11,846	0.02%
2019/02/18	6	44.75	10	44.75	44.75	-4	11,801	-0.03%
2019/02/13	3	44.53	0	0.00	44.60	3	11,458	0.03%
2019/02/11	1	44.30	0	0.00	44.15	1	11,317	0.01%
2019/01/28	5	44.50	0	0.00	44.60	5	10,954	0.05%
2019/01/25	0	0.00	1	44.00	44.00	-1	10,827	-0.01%
2019/01/24	1	44.15	0	0.00	44.05	1	10,643	0.01%
2019/01/22	1	44.25	0	0.00	44.25	1	10,710	0.01%
2019/01/21	2	44.28	0	0.00	44.30	2	10,736	0.02%
2019/01/18	0	0.00	10	43.98	44.15	-10	10,904	-0.09%
2019/01/16	1	44.00	9	44.00	44.00	-8	10,922	-0.07%
2019/01/14	11	44.91	0	0.00	45.00	11	10,342	0.11%
2019/01/09	0	0.00	10	46.60	47.05	-10	10,011	-0.10%
2019/01/02	10	46.25	0	0.00	46.10	10	11,063	0.09%
2018/12/28	0	0.00	6	46.45	47.05	-6	11,114	-0.05%
2018/12/20	3	46.95	0	0.00	47.05	3	12,555	0.02%
2018/12/19	3	47.05	0	0.00	47.30	3	12,580	0.02%
2018/12/18	4	47.25	0	0.00	47.05	4	12,666	0.03%
2018/12/14	3	47.55	4	47.70	47.45	-1	13,129	-0.01%
2018/12/13	2	47.95	0	0.00	48.05	2	13,081	0.02%
2018/12/11	4	47.20	0	0.00	47.25	4	13,061	0.03%
2018/12/04	6	48.50	0	0.00	48.75	6	12,872	0.05%
2018/11/30	6	48.85	0	0.00	48.80	6	12,724	0.05%
2018/11/29	1	48.85	0	0.00	48.60	1	12,537	0.01%
2018/11/27	1	49.25	0	0.00	49.10	1	12,281	0.01%
2018/11/07	0	0.00	1	50.10	50.30	-1	12,670	-0.01%
2018/10/31	1	48.00	0	0.00	48.45	1	12,664	0.01%
2018/10/25	0.2	48.25	0	0.00	48.00	0.2	12,226	0.00%
2018/10/08	0	0.00	1	51.20	51.60	-1	11,184	-0.01%
2018/09/21	0	0.00	1	51.00	51.10	-1	10,288	-0.01%
2018/09/11	1	49.50	0	0.00	49.80	1	11,015	0.01%
2018/09/04	0	0.00	1	50.90	50.90	-1	11,548	-0.01%
2018/09/03	1	50.60	0	0.00	50.60	1	11,551	0.01%
2018/08/29	1	50.60	0	0.00	50.90	1	11,686	0.01%
2018/08/28	5	50.80	1	50.80	50.80	4	11,740	0.03%
2018/07/09	1	50.00	0	0.00	50.10	1	13,363	0.01%
2018/06/08	2	53.70	0	0.00	53.80	2	12,317	0.02%
2018/05/31	0	0.00	1	52.10	52.10	-1	12,376	-0.01%
2018/05/30	1	51.30	0	0.00	51.20	1	12,242	0.01%
2018/05/22	0	0.00	2	53.65	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	3	53.20	53.20	-3	12,638	-0.02%
2018/05/17	0	0.00	2	52.60	52.50	-2	12,527	-0.02%
2018/05/16	0	0.00	1	52.20	52.20	-1	12,388	-0.01%
2018/05/15	1	51.90	0	0.00	51.20	1	12,430	0.01%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/26	1	50.30	0	0.00	50.50	1	13,220	0.01%
2018/04/10	0	0.00	2	51.00	51.00	-2	14,659	-0.01%
2018/04/03	0	0.00	1	49.95	49.90	-1	14,590	-0.01%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/26	0	0.00	2	50.40	50.40	-2	14,557	-0.01%
2018/03/23	4	50.18	0	0.00	50.30	4	14,657	0.03%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/19	0	0.00	10	51.40	51.60	-10	14,353	-0.07%
2018/03/16	11	50.88	10	51.30	51.70	1	14,383	0.01%
2018/03/12	0	0.00	25	51.68	51.80	-25	14,194	-0.18%
2018/03/08	1	50.40	0	0.00	50.40	1	14,429	0.01%
2018/03/05	12	50.68	0	0.00	50.10	12	15,600	0.08%
2018/03/02	13	51.17	0	0.00	50.80	13	15,494	0.08%
2018/02/26	0	0.00	5	52.50	52.20	-5	15,360	-0.03%
2018/02/22	5	51.20	5	51.80	51.80	0	16,252	0.00%
2018/02/12	1	50.90	4	51.05	51.00	-3	16,782	-0.02%
2018/02/07	1	50.50	0	0.00	50.20	1	16,574	0.01%
2018/02/06	10	49.89	0	0.00	49.20	10	16,301	0.06%
2018/02/05	1	52.00	0	0.00	52.10	1	15,858	0.01%
2018/01/30	1	53.30	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	7	53.90	54.00	-7	15,380	-0.05%
2018/01/24	0	0.00	1	53.00	52.80	-1	15,373	-0.01%
2018/01/22	0	0.00	1	54.10	54.10	-1	15,357	-0.01%
2018/01/19	0	0.00	1	53.90	53.90	-1	15,384	-0.01%
2018/01/18	0	0.00	5	54.10	53.80	-5	15,268	-0.03%
2018/01/16	0	0.00	1	54.50	54.80	-1	14,907	-0.01%
2018/01/15	0	0.00	1	54.30	54.10	-1	14,546	-0.01%
2018/01/05	0	0.00	1	52.20	52.20	-1	13,900	-0.01%