富邦金 (2881)-德信-新營券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
71.8
漲跌
▲1.9
漲幅
+2.72%
成交量
36,677張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－德信-新營券商分點個股進出

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

德信-新營券商分點個股進出
德信-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	51	71.39	71.80	-51	15,359	-0.33%
2024/05/09	0	0.00	53	70.60	69.90	-53	14,925	-0.36%
2024/05/08	53	69.80	1	69.60	69.90	52	14,769	0.35%
2024/05/06	9	69.20	10.1	69.92	70.00	-1.1	14,722	-0.01%
2024/05/03	0	0.00	3	69.50	69.00	-3	14,643	-0.02%
2024/05/02	11	69.03	0	0.00	69.00	11	14,623	0.08%
2024/04/29	0	0.00	2	69.40	69.40	-2	14,502	-0.01%
2024/04/26	0	0.00	1	67.60	67.60	-1	14,280	-0.01%
2024/04/24	0	0.00	0	67.00	66.80	0	14,297	0.00%
2024/04/22	0	0.00	7	65.80	66.20	-7	14,818	-0.05%
2024/04/19	1.2	65.05	0	0.00	65.00	1.2	14,682	0.01%
2024/04/17	0.3	66.20	0	0.00	66.00	0.3	14,158	0.00%
2024/04/16	4	66.58	0	0.00	65.70	4	14,009	0.03%
2024/04/15	1	67.10	1	67.90	67.40	0	13,715	0.00%
2024/04/12	0	0.00	1	67.80	67.80	-1	13,827	-0.01%
2024/04/11	2.4	68.50	0	0.00	68.40	2.4	13,737	0.02%
2024/04/03	14	69.13	0	0.00	68.60	14	13,479	0.10%
2024/03/27	6	69.50	0	0.00	69.80	6	13,244	0.05%
2024/03/21	0	0.00	1.1	70.40	70.70	-1.1	13,122	-0.01%
2024/03/20	2	70.00	2	70.10	69.60	0	13,290	0.00%
2024/03/19	0	0.00	1	70.00	69.80	-1	13,945	-0.01%
2024/03/15	2	69.65	0.4	69.50	69.60	1.6	13,747	0.01%
2024/03/14	0	0.00	2.1	70.49	70.70	-2.1	13,274	-0.02%
2024/03/13	0	0.00	1.2	69.43	69.90	-1.2	13,016	-0.01%
2024/03/11	0	0.00	1	69.90	69.20	-1	12,911	-0.01%
2024/03/08	0	0.00	0.1	68.70	69.20	-0.1	12,838	0.00%
2024/03/05	0	0.00	31	67.44	67.30	-31	12,754	-0.24%
2024/03/04	0	0.00	39	67.60	67.40	-39	12,816	-0.30%
2024/02/29	0	0.00	2.5	67.50	68.00	-2.5	12,846	-0.02%
2024/02/26	0	0.00	1	66.70	66.90	-1	12,529	-0.01%
2024/02/23	0	0.00	1.1	66.69	66.60	-1.1	12,538	-0.01%
2024/02/22	0	0.00	3	66.30	66.50	-3	12,925	-0.02%
2024/02/20	0	0.00	1.1	66.49	66.50	-1.1	13,092	-0.01%
2024/02/19	20	66.00	1	66.00	66.10	19	13,089	0.15%
2024/02/16	0	0.00	50	65.40	65.90	-50	13,316	-0.38%
2024/02/15	0	0.00	1	65.60	65.30	-1	13,218	-0.01%
2024/02/02	0.6	64.60	1	64.80	64.90	-0.4	12,851	0.00%
2024/01/26	1	64.80	16	64.80	64.80	-15	12,633	-0.12%
2024/01/25	0	0.00	2	64.60	64.60	-2	12,627	-0.02%
2024/01/24	0	0.00	5	64.22	64.40	-5	12,680	-0.04%
2024/01/22	0	0.00	1	63.30	63.20	-1	12,692	-0.01%
2024/01/19	10	63.10	1	63.00	63.00	9	12,624	0.07%
2024/01/18	3	61.90	0	0.00	62.30	3	12,575	0.02%
2024/01/17	16	62.61	0	0.00	62.30	16	12,378	0.13%
2024/01/16	7	63.31	0	0.00	63.20	7	12,011	0.06%
2024/01/15	0	0.00	1	64.20	64.10	-1	11,979	-0.01%
2024/01/11	0	0.00	0.1	64.00	63.90	-0.1	12,340	0.00%
2024/01/08	3	64.10	4	64.50	64.10	-1	12,707	-0.01%
2024/01/05	22	63.30	0	0.00	63.20	22	12,586	0.17%
2024/01/04	31	63.41	0	0.00	63.50	31	12,612	0.25%
2024/01/03	3	63.67	0	0.00	63.70	3	12,742	0.02%
2023/12/28	0	0.00	5.1	64.81	64.90	-5.1	12,834	-0.04%
2023/12/27	0	0.00	2	64.60	64.60	-2	12,812	-0.02%
2023/12/26	0	0.00	1	64.00	64.30	-1	12,796	-0.01%
2023/12/25	1	63.50	0	0.00	63.70	1	12,845	0.01%
2023/12/22	2	63.30	0	0.00	63.50	2	12,920	0.02%
2023/12/21	1	63.10	0	0.00	63.40	1	13,057	0.01%
2023/12/18	1	64.50	0	0.00	64.50	1	13,092	0.01%
2023/12/15	1	64.90	3	64.90	65.10	-2	13,080	-0.02%
2023/12/14	0.8	64.80	38.2	64.90	65.20	-37.4	12,662	-0.30%
2023/12/12	5	62.80	1	62.90	63.10	4	11,987	0.03%
2023/12/08	2	63.00	0	0.00	63.20	2	11,956	0.02%
2023/12/07	3.5	62.83	0	0.00	63.20	3.5	11,888	0.03%
2023/12/05	1	63.60	0	0.00	64.10	1	11,639	0.01%
2023/12/01	21	63.60	0	0.00	63.80	21	11,614	0.18%
2023/11/30	0	0.00	0.1	64.00	64.40	-0.1	11,635	0.00%
2023/11/27	2.5	63.82	0	0.00	63.50	2.5	11,505	0.02%
2023/11/22	2.5	64.54	50	64.60	64.60	-47.5	11,573	-0.41%
2023/11/21	0	0.00	19	64.89	64.90	-19	11,556	-0.16%
2023/11/20	2	63.20	0	0.00	63.50	2	11,121	0.02%
2023/11/16	9	62.80	1	62.80	62.90	8	10,907	0.07%
2023/11/15	0	0.00	4.1	62.30	62.70	-4.1	10,849	-0.04%
2023/11/13	0	0.00	4.3	61.69	61.70	-4.3	10,655	-0.04%
2023/11/02	0	0.00	1	61.00	60.90	-1	11,606	-0.01%
2023/10/30	0.3	59.90	20	59.80	59.80	-19.8	11,953	-0.17%
2023/10/27	0	0.00	20	60.20	60.30	-20	12,134	-0.16%
2023/10/23	2	59.85	0	0.00	59.90	2	12,972	0.02%
2023/10/20	3	59.60	0	0.00	60.70	3	12,837	0.02%
2023/10/18	2	61.20	0	0.00	61.40	2	12,692	0.02%
2023/10/13	2	60.95	0	0.00	60.90	2	13,435	0.01%
2023/10/04	1.1	59.73	0	0.00	59.70	1.1	14,204	0.01%
2023/10/03	1	60.50	0	0.00	60.50	1	14,058	0.01%
2023/09/25	0.2	61.40	0	0.00	61.30	0.2	14,201	0.00%
2023/09/21	0.3	61.50	0	0.00	61.40	0.3	14,252	0.00%
2023/09/20	1	62.00	0	0.00	62.10	1	14,145	0.01%
2023/09/19	0	0.00	10	62.60	62.60	-10	14,108	-0.07%
2023/09/11	30	61.73	0	0.00	61.90	30	14,442	0.21%
2023/09/08	30	61.80	0	0.00	61.80	30	14,636	0.20%
2023/09/07	0.5	61.50	0	0.00	61.20	0.5	14,888	0.00%
2023/09/05	31.7	62.20	0	0.00	61.80	31.7	14,867	0.21%
2023/09/04	16.4	62.27	0.1	62.50	62.20	16.4	15,154	0.11%
2023/09/01	0	0.00	1	64.60	64.80	-1	15,252	-0.01%
2023/08/29	0	0.00	1.3	64.28	64.40	-1.3	15,360	-0.01%
2023/08/28	0	0.00	4	63.80	64.10	-4	15,470	-0.03%
2023/08/18	0.5	62.60	0	0.00	62.40	0.5	16,100	0.00%
2023/08/17	1	61.60	1	62.40	62.50	0	16,188	0.00%
2023/08/16	1	62.70	0	0.00	62.50	1	16,093	0.01%
2023/08/15	2	63.65	0.1	63.50	63.50	1.9	16,282	0.01%
2023/08/14	1	63.50	0	0.00	63.90	1	16,421	0.01%
2023/08/11	0	0.00	4	65.50	65.40	-4	16,400	-0.02%
2023/08/10	0	0.00	2	65.40	65.40	-2	16,416	-0.01%
2023/08/04	0.1	64.80	0.1	64.90	64.80	0	16,316	0.00%
2023/07/31	2	65.80	0	0.00	65.50	2	15,665	0.01%
2023/07/27	0	0.00	6	65.65	65.50	-6	15,296	-0.04%
2023/07/26	0	0.00	1	64.10	64.50	-1	15,046	-0.01%
2023/07/24	0	0.00	2	62.60	62.60	-2	15,005	-0.01%
2023/07/20	0.5	63.80	3	63.63	63.50	-2.5	14,889	-0.02%
2023/07/18	0	0.00	14.1	65.44	65.60	-14.1	14,191	-0.10%
2023/07/17	9	63.53	61.9	63.96	65.00	-52.9	13,720	-0.39%
2023/07/14	50	61.90	2.2	62.21	62.50	47.8	13,211	0.36%
2023/07/11	11.8	61.38	1	61.30	61.40	10.8	12,824	0.08%
2023/07/07	10	60.00	0	0.00	60.00	10	12,651	0.08%
2023/07/06	0	0.00	13	60.20	60.30	-13	12,548	-0.10%
2023/07/05	0	0.00	0	61.20	61.00	0	12,260	0.00%
2023/06/29	0	0.00	1	61.80	61.30	-1	12,180	-0.01%
2023/06/27	4.5	60.80	0	0.00	60.60	4.5	12,038	0.04%
2023/06/21	0	0.00	10	61.20	61.40	-10	11,924	-0.08%
2023/06/20	10	61.00	0	0.00	61.10	10	11,955	0.08%
2023/06/14	0	0.00	6	61.93	61.80	-6	12,219	-0.05%
2023/06/02	0	0.00	1	60.70	60.60	-1	12,012	-0.01%
2023/06/01	1	60.00	0	0.00	60.40	1	12,041	0.01%
2023/05/31	0	0.00	0.1	61.00	60.80	-0.1	11,927	0.00%
2023/05/30	2	60.95	0	0.00	60.80	2	11,582	0.02%
2023/05/26	1	60.10	0	0.00	60.50	1	11,608	0.01%
2023/05/25	5	60.44	0	0.00	60.40	5	11,589	0.04%
2023/05/23	0	0.00	1	62.10	61.40	-1	11,496	-0.01%
2023/05/22	25	61.70	1	61.60	61.70	24	11,417	0.21%
2023/05/19	0	0.00	2	61.60	61.60	-2	11,470	-0.02%
2023/05/18	8	60.20	20	60.92	61.10	-12	11,160	-0.11%
2023/05/17	9	59.80	11	60.15	60.20	-2	10,900	-0.02%
2023/05/16	0	0.00	1	59.70	59.80	-1	10,761	-0.01%
2023/05/15	0	0.00	1	59.00	59.40	-1	10,721	-0.01%
2023/05/12	2.2	59.02	0	0.00	59.00	2.2	10,668	0.02%
2023/05/11	1	59.50	1	59.50	59.50	0	10,614	0.00%
2023/05/09	1	59.30	0	0.00	59.50	1	10,632	0.01%
2023/05/05	0	0.00	1	59.10	59.10	-1	10,707	-0.01%
2023/05/03	1.7	58.52	0	0.00	58.60	1.7	11,141	0.01%
2023/04/28	0.1	59.10	4	59.00	59.00	-3.9	11,833	-0.03%
2023/04/21	1.2	58.25	0	0.00	57.90	1.2	12,012	0.01%
2023/04/17	0	0.00	6	58.25	58.50	-6	12,462	-0.05%
2023/04/14	0	0.00	2	58.40	58.60	-2	12,465	-0.02%
2023/04/13	6	57.70	0	0.00	57.40	6	12,353	0.05%
2023/04/12	0	0.00	1	57.30	57.30	-1	12,300	-0.01%
2023/04/10	0	0.00	0	57.10	57.10	0	12,282	0.00%
2023/04/07	1	56.80	0	0.00	56.90	1	12,277	0.01%
2023/03/31	1	56.50	0	0.00	56.50	1	12,223	0.01%
2023/03/30	2	56.50	0	0.00	56.80	2	12,212	0.02%
2023/03/28	0	0.00	3	56.50	56.50	-3	12,543	-0.02%
2023/03/24	0	0.00	6.3	56.28	56.30	-6.3	13,079	-0.05%
2023/03/22	0	0.00	5	56.30	56.20	-5	13,097	-0.04%
2023/03/21	6	55.37	0	0.00	55.30	6	13,028	0.05%
2023/03/20	2	55.10	0	0.00	55.00	2	13,252	0.02%
2023/03/17	37	55.51	0	0.00	55.50	37	13,148	0.28%
2023/03/16	8	55.23	10	55.30	55.10	-2	13,023	-0.02%
2023/03/15	2	56.85	0	0.00	56.50	2	12,799	0.02%
2023/03/14	2	56.60	0	0.00	56.70	2	12,817	0.02%
2023/03/13	2	57.50	0	0.00	57.70	2	12,695	0.02%
2023/03/10	11	58.78	2	58.75	58.30	9	12,600	0.07%
2023/03/09	1	59.50	0	0.00	59.40	1	12,587	0.01%
2023/03/02	2	59.20	0	0.00	59.40	2	13,702	0.01%
2023/03/01	2	59.00	0	0.00	59.00	2	13,838	0.01%
2023/02/20	1	60.90	1	60.80	60.70	0	13,746	0.00%
2023/02/15	0.4	59.60	0	0.00	59.50	0.4	14,446	0.00%
2023/02/14	0	0.00	2	60.00	60.10	-2	14,414	-0.01%
2023/02/13	0	0.00	1	59.80	59.50	-1	14,449	-0.01%
2023/02/10	2	58.85	0	0.00	58.90	2	14,442	0.01%
2023/02/07	2	59.40	0	0.00	59.40	2	14,443	0.01%
2023/02/06	0	0.00	3	59.20	59.40	-3	14,380	-0.02%
2023/02/01	0	0.00	0.1	60.00	60.00	-0.1	14,100	0.00%
2023/01/30	7	60.84	35.4	61.00	61.00	-28.4	13,815	-0.21%
2023/01/17	0	0.00	1	60.00	59.80	-1	13,454	-0.01%
2023/01/16	0	0.00	3	59.30	59.40	-3	13,298	-0.02%
2023/01/12	0	0.00	3	58.63	58.90	-3	13,367	-0.02%
2023/01/05	0	0.00	1	58.20	58.50	-1	13,640	-0.01%
2023/01/04	1	56.80	1	56.90	57.20	0	13,576	0.00%
2022/12/21	1	56.20	5	56.64	56.20	-4	15,258	-0.03%
2022/12/20	2	56.05	0	0.00	56.20	2	15,379	0.01%
2022/12/19	0	0.00	1	56.60	56.60	-1	15,446	-0.01%
2022/12/16	1	56.60	0.4	56.40	56.10	0.6	15,360	0.00%
2022/12/12	2	55.20	2	57.25	57.50	0	15,523	0.00%
2022/12/09	1.1	57.52	0	0.00	57.50	1.1	15,492	0.01%
2022/12/08	5	57.02	0	0.00	57.00	5	15,543	0.03%
2022/12/06	3	58.37	2	58.10	58.40	1	15,598	0.01%
2022/12/05	2	59.55	0	0.00	59.20	2	15,665	0.01%
2022/12/02	0	0.00	1	60.30	60.10	-1	15,697	-0.01%
2022/12/01	1	60.80	4	60.50	60.40	-3	15,818	-0.02%
2022/11/30	0	0.00	5	60.28	60.80	-5	15,651	-0.03%
2022/11/29	0	0.00	4	58.68	59.60	-4	15,187	-0.03%
2022/11/28	1	57.50	0	0.00	57.90	1	14,933	0.01%
2022/11/25	0	0.00	1	58.00	57.90	-1	14,874	-0.01%
2022/11/24	0	0.00	2.1	57.55	57.70	-2.1	14,815	-0.01%
2022/11/23	3	57.30	3	57.07	57.10	0	14,784	0.00%
2022/11/22	0	0.00	1	55.80	55.90	-1	14,719	-0.01%
2022/11/21	0.7	55.50	0	0.00	55.50	0.7	14,781	0.00%
2022/11/18	2	55.20	0	0.00	55.30	2	14,865	0.01%
2022/11/16	0	0.00	3	56.13	55.50	-3	15,000	-0.02%
2022/11/14	0	0.00	6	55.83	56.30	-6	14,896	-0.04%
2022/11/11	0	0.00	22	54.90	55.50	-22	14,748	-0.15%
2022/11/09	0	0.00	2	53.80	53.70	-2	14,324	-0.01%
2022/11/08	0	0.00	11	53.10	53.20	-11	14,272	-0.08%
2022/11/07	0	0.00	3.1	52.21	52.80	-3.1	14,314	-0.02%
2022/11/04	10	51.20	0	0.00	51.50	10	14,616	0.07%
2022/11/01	0.3	52.00	1.1	51.82	52.00	-0.9	14,820	-0.01%
2022/10/31	1.3	51.50	0	0.00	51.00	1.3	15,003	0.01%
2022/10/28	0	0.00	1	51.40	51.50	-1	15,117	-0.01%
2022/10/27	1	51.20	5	51.26	51.10	-4	15,265	-0.03%
2022/10/25	0	0.00	1	49.85	49.95	-1	15,349	-0.01%
2022/10/24	1	50.20	0	0.00	49.80	1	15,418	0.01%
2022/10/20	1.3	49.48	0	0.00	49.95	1.3	16,274	0.01%
2022/10/18	0	0.00	10	50.11	50.50	-10	16,666	-0.06%
2022/10/17	2	48.75	0	0.00	48.70	2	16,711	0.01%
2022/10/14	1	48.55	1	49.05	48.45	0	16,847	0.00%
2022/10/13	11	48.75	0	0.00	48.15	11	17,060	0.06%
2022/10/12	1.2	49.28	0	0.00	49.60	1.2	17,138	0.01%
2022/10/07	0	0.00	2	50.70	50.70	-2	17,483	-0.01%
2022/10/06	1	50.30	0	0.00	50.70	1	17,702	0.01%
2022/10/05	0	0.00	5	50.60	50.60	-5	17,977	-0.03%
2022/10/04	3	49.20	0	0.00	49.45	3	18,198	0.02%
2022/09/30	6	49.39	1	49.95	49.90	5	18,121	0.03%
2022/09/28	5.2	50.51	1	51.20	50.10	4.2	17,904	0.02%
2022/09/27	3	52.17	0	0.00	51.90	3	17,867	0.02%
2022/09/26	2	52.75	0	0.00	52.90	2	17,813	0.01%
2022/09/23	1	53.80	0	0.00	53.80	1	17,932	0.01%
2022/09/22	1	53.30	2	54.35	54.40	-1	18,087	-0.01%
2022/09/21	3	56.47	0	0.00	56.50	3	17,955	0.02%
2022/09/20	3	56.93	0	0.00	56.90	3	17,821	0.02%
2022/09/16	3.5	56.50	0.1	56.80	56.50	3.4	17,869	0.02%
2022/09/14	12	56.63	0	0.00	56.70	12	17,795	0.07%
2022/09/13	1	57.80	3	57.80	57.70	-2	17,951	-0.01%
2022/09/08	0	0.00	1	56.70	56.50	-1	18,203	-0.01%
2022/09/07	8	56.29	22	56.40	56.10	-14	18,272	-0.08%
2022/09/06	6	56.77	0	0.00	56.90	6	18,236	0.03%
2022/09/05	22	56.60	0	0.00	56.60	22	18,410	0.12%
2022/09/02	4.2	56.69	0	0.00	56.60	4.2	18,653	0.02%
2022/09/01	6	56.75	2	57.00	57.10	4	18,831	0.02%
2022/08/31	0	0.00	1	57.20	57.40	-1	18,843	-0.01%
2022/08/30	1	57.20	2	57.35	57.30	-1	18,747	-0.01%
2022/08/29	1	57.50	0	0.00	57.60	1	18,924	0.01%
2022/08/26	3	58.57	0	0.00	58.50	3	18,938	0.02%
2022/08/25	2	58.50	2	58.80	58.30	0	18,981	0.00%
2022/08/24	1.1	58.40	1	58.20	58.30	0.1	19,096	0.00%
2022/08/22	5	58.80	0	0.00	58.80	5	20,608	0.02%
2022/08/18	3	59.93	0	0.00	60.00	3	21,181	0.01%
2022/08/17	0	0.00	1.1	60.30	60.50	-1.1	21,624	-0.01%
2022/08/15	1	60.00	0	0.00	60.10	1	22,460	0.00%
2022/08/12	0	0.00	1	60.00	60.00	-1	22,599	0.00%
2022/08/11	1	59.70	21	59.76	59.90	-20	22,914	-0.09%
2022/08/10	2	58.15	0	0.00	58.20	2	23,040	0.01%
2022/08/09	0	0.00	7	58.19	57.90	-7	23,536	-0.03%
2022/08/08	0	0.00	15	57.87	58.10	-15	24,189	-0.06%
2022/08/05	3	56.33	15	56.89	57.00	-12	24,727	-0.05%
2022/08/04	4	56.10	0	0.00	56.00	4	25,216	0.02%
2022/08/03	4	55.85	4	56.00	56.60	0	25,415	0.00%
2022/08/02	1	55.70	1	56.60	56.60	0	25,976	0.00%
2022/08/01	97	56.50	46	56.52	56.60	51	26,481	0.19%
2022/07/28	1.1	56.11	3	56.47	56.30	-1.9	27,378	-0.01%
2022/07/27	5	54.70	0	0.00	55.30	5	27,223	0.02%
2022/07/26	1	58.80	0	0.00	59.20	1	26,627	0.00%
2022/07/25	7	58.89	5	59.00	59.20	2	26,269	0.01%
2022/07/22	1	58.10	0	0.00	58.40	1	26,169	0.00%
2022/07/21	7	58.09	2	58.00	58.40	5	26,216	0.02%
2022/07/20	2	58.15	0	0.00	58.10	2	26,099	0.01%
2022/07/19	3	58.60	0	0.00	58.60	3	26,050	0.01%
2022/07/18	0	0.00	16	59.18	59.60	-16	25,942	-0.06%
2022/07/15	7.9	57.56	0	0.00	57.30	7.9	25,728	0.03%
2022/07/14	10	58.40	10	59.10	58.30	0	25,586	0.00%
2022/07/13	58	57.87	9	58.32	58.70	49	25,488	0.19%
2022/07/12	2	55.90	9	56.74	55.80	-7	25,377	-0.03%
2022/07/11	60	58.50	1	58.40	58.20	59	25,036	0.24%
2022/07/08	12	58.95	1	59.30	58.90	11	25,076	0.04%
2022/07/07	5	58.78	3	59.83	59.20	2	24,927	0.01%
2022/07/06	10	58.78	0	0.00	58.20	10	24,827	0.04%
2022/07/05	1	59.30	5	60.12	60.30	-4	24,783	-0.02%
2022/07/04	1	57.60	12	57.97	57.90	-11	24,607	-0.04%
2022/07/01	6.2	58.39	10.4	58.91	58.30	-4.2	24,789	-0.02%
2022/06/30	1	60.10	5	60.14	59.80	-4	24,569	-0.02%
2022/06/29	1	60.70	1	61.00	60.80	0	24,593	0.00%
2022/06/28	1	61.60	0	0.00	61.60	1	24,565	0.00%
2022/06/27	2	62.10	0	0.00	61.90	2	24,701	0.01%
2022/06/22	12	62.33	0	0.00	61.70	12	24,595	0.05%
2022/06/21	0	0.00	14	62.61	63.20	-14	24,682	-0.06%
2022/06/20	2	60.10	3	60.13	60.20	-1	24,679	0.00%
2022/06/17	4	60.93	0	0.00	60.80	4	24,543	0.02%
2022/06/16	3	62.00	2	61.90	61.90	1	24,428	0.00%
2022/06/14	5	61.52	0	0.00	62.00	5	24,679	0.02%
2022/06/13	2	61.65	12	61.85	61.80	-10	24,582	-0.04%
2022/06/10	2	62.70	3	62.83	62.90	-1	24,422	0.00%
2022/06/09	3	63.27	11	63.41	63.40	-8	24,384	-0.03%
2022/06/07	4	63.63	1	64.00	63.40	3	24,563	0.01%
2022/06/06	2	63.25	0	0.00	64.00	2	24,544	0.01%
2022/06/02	1	63.60	0	0.00	63.70	1	25,130	0.00%
2022/06/01	5	63.72	1	63.60	63.60	4	25,783	0.02%
2022/05/31	5	62.82	2	63.59	64.10	3	25,952	0.01%
2022/05/30	0	0.00	54	62.89	63.20	-54	24,693	-0.22%
2022/05/27	2	61.10	14	60.87	61.30	-12	24,505	-0.05%
2022/05/26	2	60.15	10	59.94	59.70	-8	24,455	-0.03%
2022/05/25	54	59.96	4	59.88	59.50	50	24,745	0.20%
2022/05/24	1	60.10	12	60.60	60.10	-11	24,729	-0.04%
2022/05/23	13	60.52	16	60.54	60.50	-3	24,463	-0.01%
2022/05/19	7	61.74	10	61.70	61.60	-3	23,987	-0.01%
2022/05/18	3	63.27	5	63.50	63.70	-2	23,626	-0.01%
2022/05/17	1.1	61.81	11	61.80	61.60	-10	23,407	-0.04%
2022/05/16	1	63.10	0	0.00	62.40	1	23,070	0.00%
2022/05/13	14	63.26	0	0.00	63.50	14	22,557	0.06%
2022/05/12	12.1	64.10	2	65.20	63.30	10.1	22,023	0.05%
2022/05/11	9	66.30	0	0.00	66.20	9	21,432	0.04%
2022/05/10	11	66.69	0	0.00	67.10	11	21,167	0.05%
2022/05/09	9	68.77	0	0.00	67.80	9	20,607	0.04%
2022/05/06	18	70.83	0	0.00	71.30	18	20,087	0.09%
2022/05/04	0	0.00	2	74.60	74.60	-2	19,498	-0.01%
2022/05/03	1	73.60	0	0.00	73.70	1	19,964	0.01%
2022/04/29	2	73.90	0	0.00	74.40	2	20,183	0.01%
2022/04/28	2	73.15	0	0.00	73.40	2	20,493	0.01%
2022/04/27	27	73.80	0	0.00	73.20	27	20,536	0.13%
2022/04/26	1	74.50	2	75.10	75.10	-1	20,477	0.00%
2022/04/25	2	74.10	0	74.10	74.80	2	20,531	0.01%
2022/04/22	0	0.00	2	75.15	75.90	-2	20,641	-0.01%
2022/04/21	1	74.10	5.7	74.15	74.60	-4.7	20,967	-0.02%
2022/04/20	0	0.00	2	74.90	74.90	-2	21,629	-0.01%
2022/04/19	1	74.10	5	73.80	73.50	-4	22,024	-0.02%
2022/04/18	6	73.90	3	73.90	73.90	3	23,113	0.01%
2022/04/15	2	75.10	0	0.00	75.10	2	23,008	0.01%
2022/04/14	4	75.65	0	0.00	75.60	4	23,233	0.02%
2022/04/12	3	75.83	1	75.70	75.80	2	23,389	0.01%
2022/04/11	4	76.60	1	75.50	76.50	3	23,312	0.01%
2022/04/08	3	76.03	0	0.00	76.30	3	23,313	0.01%
2022/04/07	4	76.10	0	0.00	76.00	4	23,325	0.02%
2022/04/01	1	76.80	0	0.00	77.10	1	23,165	0.00%
2022/03/30	0	0.00	2	76.00	76.10	-2	22,906	-0.01%
2022/03/29	0	0.00	10	75.40	75.20	-10	22,733	-0.04%
2022/03/28	1	74.60	0	0.00	75.10	1	22,732	0.00%
2022/03/25	1	75.00	0	0.00	75.00	1	22,702	0.00%
2022/03/24	4	74.80	4	75.40	75.50	0	22,799	0.00%
2022/03/23	0	0.00	1	76.00	75.90	-1	24,044	0.00%
2022/03/22	1	73.80	0	0.00	74.30	1	23,782	0.00%
2022/03/21	0	0.00	1	74.40	74.30	-1	23,744	0.00%
2022/03/18	10	74.80	1	74.70	74.30	9	23,722	0.04%
2022/03/17	0	0.00	2	74.60	74.80	-2	23,610	-0.01%
2022/03/15	1	72.20	0	0.00	72.70	1	23,502	0.00%
2022/03/14	6	73.02	0	0.00	72.70	6	23,667	0.03%
2022/03/11	6	73.18	0	0.00	72.70	6	23,716	0.03%
2022/03/10	3.1	73.80	2	72.90	73.80	1.1	23,731	0.00%
2022/03/09	5	71.70	1	71.90	71.70	4	23,650	0.02%
2022/03/08	1	70.10	2	70.40	70.60	-1	23,509	0.00%
2022/03/07	5	71.96	5	72.34	71.70	0	22,942	0.00%
2022/03/04	5	74.56	0	0.00	74.40	5	22,811	0.02%
2022/03/03	0	0.00	1	75.90	75.60	-1	22,695	0.00%
2022/03/01	0	0.00	1	75.80	76.20	-1	22,997	0.00%
2022/02/25	4	75.00	0	0.00	75.10	4	22,848	0.02%
2022/02/24	4	75.83	1	75.90	75.90	3	22,426	0.01%
2022/02/23	0	0.00	1	76.40	76.50	-1	22,153	0.00%
2022/02/22	3	76.53	2	76.55	76.50	1	22,435	0.00%
2022/02/21	0	0.00	9	77.53	77.60	-9	22,575	-0.04%
2022/02/15	0	0.00	1	77.20	76.60	-1	23,115	0.00%
2022/02/14	1	76.20	2	76.20	76.10	-1	23,054	0.00%
2022/02/11	4	77.05	11	76.94	77.30	-7	23,073	-0.03%
2022/02/09	5	77.10	0	0.00	77.10	5	23,163	0.02%
2022/02/08	0	0.00	100	77.10	76.80	-100	23,129	-0.43%
2022/01/26	1	75.10	140	75.64	75.60	-139	22,821	-0.61%	大賣/鉅額交易
2022/01/25	4.2	75.48	5	75.60	75.50	-0.8	23,018	0.00%
2022/01/24	2	75.70	0	0.00	76.50	2	22,773	0.01%
2022/01/21	12	76.99	2	76.85	76.70	10	23,084	0.04%
2022/01/20	9	77.98	8	78.26	78.30	1	22,715	0.00%
2022/01/19	2	78.75	0	0.00	78.80	2	22,644	0.01%
2022/01/18	5	79.16	1	79.50	79.40	4	22,617	0.02%
2022/01/17	10.3	79.15	3.3	78.85	78.90	7	22,492	0.03%
2022/01/13	0	0.00	12	81.05	81.60	-12	21,985	-0.05%
2022/01/12	1	80.20	9	79.74	80.00	-8	21,365	-0.04%
2022/01/11	1	78.20	3.1	78.75	79.90	-2.1	20,931	-0.01%
2022/01/10	0	0.00	2	76.15	76.40	-2	19,839	-0.01%
2022/01/07	1	75.70	0	0.00	75.70	1	19,874	0.01%
2021/12/29	0	0.00	0.1	76.40	76.60	-0.1	19,899	0.00%
2021/12/28	0	0.00	5.4	75.60	75.90	-5.4	19,971	-0.03%
2021/12/27	2	75.40	0	0.00	75.20	2	20,035	0.01%
2021/12/24	0	0.00	2	75.25	75.20	-2	20,450	-0.01%
2021/12/22	4	74.53	0	0.00	74.40	4	20,660	0.02%
2021/12/20	8	74.24	1	74.20	74.10	7	20,665	0.03%
2021/12/17	1	74.90	1	74.90	74.30	0	20,632	0.00%
2021/12/16	2	74.70	4	74.50	74.90	-2	19,329	-0.01%
2021/12/15	4	74.43	0	0.00	74.60	4	19,813	0.02%
2021/12/14	6	74.88	2	75.00	74.90	4	20,293	0.02%
2021/12/13	3	75.83	8	76.43	75.70	-5	20,323	-0.02%
2021/12/10	0	0.00	1	76.00	75.90	-1	20,383	0.00%
2021/12/09	0	0.00	81.2	75.70	76.00	-81.2	20,596	-0.39%
2021/12/08	5	75.20	8	75.58	76.00	-3	21,110	-0.01%
2021/12/07	5	74.10	2	74.75	75.30	3	20,922	0.01%
2021/12/06	2.1	73.57	0	0.00	74.10	2.1	20,895	0.01%
2021/12/03	9	73.96	1	74.60	73.90	8	21,114	0.04%
2021/12/02	3	73.73	0	0.00	73.70	3	21,136	0.01%
2021/12/01	0	0.00	1	73.90	74.10	-1	21,743	0.00%
2021/11/30	2	73.30	0	0.00	73.10	2	22,098	0.01%
2021/11/29	0	0.00	1	73.10	73.50	-1	21,815	0.00%
2021/11/26	19	74.30	0	0.00	74.20	19	21,766	0.09%
2021/11/25	1	74.20	0	0.00	74.30	1	21,798	0.00%
2021/11/24	1	75.10	0.7	74.60	74.40	0.3	22,013	0.00%
2021/11/22	1	74.60	0	0.00	74.40	1	22,115	0.00%
2021/11/19	2	75.60	5	75.50	74.80	-3	22,104	-0.01%
2021/11/18	3	76.23	1.1	75.95	76.40	1.9	22,093	0.01%
2021/11/17	21	74.76	8	75.50	76.10	13	22,097	0.06%
2021/11/16	23	74.10	0	0.00	74.00	23	21,727	0.11%
2021/11/15	69	74.09	0	0.00	74.00	69	21,793	0.32%
2021/11/12	2.3	73.31	3	73.50	73.30	-0.7	21,758	0.00%
2021/11/11	0.4	73.10	3	73.30	73.00	-2.6	21,928	-0.01%
2021/11/10	2	72.95	7	73.00	73.00	-5	22,005	-0.02%
2021/11/09	1	73.10	0	0.00	73.10	1	21,976	0.00%
2021/11/08	1	73.50	1.7	73.52	73.60	-0.7	22,005	0.00%
2021/11/05	1	72.30	13	72.16	72.50	-12	22,472	-0.05%
2021/11/04	2	72.50	0	0.00	72.50	2	22,426	0.01%
2021/11/03	0.6	72.80	0	0.00	72.70	0.6	22,518	0.00%
2021/11/02	3	72.57	1	72.70	72.60	2	22,465	0.01%
2021/11/01	3.3	73.14	0	0.00	73.10	3.3	22,134	0.01%
2021/10/29	6	73.55	4	73.50	73.60	2	21,917	0.01%
2021/10/28	1	74.50	1	75.00	74.50	0	21,354	0.00%
2021/10/27	1	74.50	1	75.00	75.00	0	21,533	0.00%
2021/10/25	0	0.00	1	74.90	74.80	-1	21,970	0.00%
2021/10/22	1	74.10	0	0.00	74.10	1	22,412	0.00%
2021/10/20	51	74.20	1	74.60	74.30	50	23,928	0.21%
2021/10/18	100	75.30	0	0.00	75.10	100	25,018	0.40%
2021/10/06	1.3	74.82	0	0.00	74.70	1.3	28,474	0.00%
2021/10/05	7.3	73.32	5	73.00	73.80	2.3	29,237	0.01%
2021/10/04	5.2	74.69	1	74.50	74.40	4.2	29,236	0.01%
2021/10/01	8	75.36	0	0.00	75.40	8	29,267	0.03%
2021/09/30	2	77.00	0	0.00	76.70	2	28,911	0.01%
2021/09/29	1	76.80	0	0.00	76.70	1	28,935	0.00%
2021/09/28	2.2	77.20	0	0.00	77.50	2.2	28,835	0.01%
2021/09/27	1	77.70	0	0.00	77.70	1	28,897	0.00%
2021/09/24	2	77.90	0	0.00	77.50	2	28,910	0.01%
2021/09/23	3	77.50	0	0.00	77.40	3	29,021	0.01%
2021/09/22	5	76.60	6	76.97	77.10	-1	29,044	0.00%
2021/09/17	2	79.80	1	79.80	78.80	1	28,590	0.00%
2021/09/16	3	80.80	0	0.00	80.70	3	28,189	0.01%
2021/09/14	1	81.50	2	81.85	80.80	-1	27,943	0.00%
2021/09/13	1	78.60	10	81.31	81.40	-9	27,843	-0.03%
2021/09/10	9.9	77.42	0	0.00	77.60	9.9	27,755	0.04%
2021/09/08	9	76.89	3	77.20	77.40	6	27,917	0.02%
2021/09/07	1	77.20	1	78.40	78.10	0	27,716	0.00%
2021/09/06	4	78.08	3	78.10	77.20	1	27,656	0.00%
2021/09/03	0	0.00	3	83.57	84.80	-3	27,059	-0.01%
2021/09/02	4	82.63	4	83.25	82.70	0	26,702	0.00%
2021/08/31	2	84.10	10	84.28	85.00	-8	26,181	-0.03%
2021/08/30	0	0.00	2	84.20	84.80	-2	25,889	-0.01%
2021/08/27	0	0.00	7	83.00	83.50	-7	25,694	-0.03%
2021/08/26	1	81.30	0	0.00	81.30	1	25,664	0.00%
2021/08/25	0	0.00	4.2	80.50	80.80	-4.2	25,798	-0.02%
2021/08/24	0	0.00	1	79.90	80.40	-1	25,725	0.00%
2021/08/23	0	0.00	3	78.80	79.00	-3	25,584	-0.01%
2021/08/20	3	75.97	2	76.20	76.50	1	25,472	0.00%
2021/08/19	2	76.85	6	77.17	77.00	-4	26,040	-0.02%
2021/08/17	1	77.50	3	77.93	78.20	-2	26,016	-0.01%
2021/08/16	5	76.70	1	76.70	76.50	4	25,957	0.02%
2021/08/13	2	78.00	4	78.20	78.10	-2	26,571	-0.01%
2021/08/12	4	79.30	0	0.00	78.80	4	26,794	0.01%
2021/08/11	2	78.60	12	79.14	79.20	-10	27,129	-0.04%
2021/08/09	1	75.00	0	0.00	76.10	1	28,302	0.00%
2021/08/05	0.2	76.30	0	0.00	76.30	0.2	29,698	0.00%
2021/08/02	0	0.00	1	76.50	76.50	-1	34,382	0.00%
2021/07/30	2	74.70	0	0.00	75.00	2	34,549	0.01%
2021/07/29	2	75.75	40	75.75	75.80	-38	34,671	-0.11%
2021/07/28	5	74.88	1	74.80	75.60	4	35,189	0.01%
2021/07/27	12	76.48	0	0.00	76.40	12	35,754	0.03%
2021/07/26	54	80.68	10	81.20	78.50	44	36,651	0.12%
2021/07/23	10	84.50	10	83.96	85.00	0	35,783	0.00%
2021/07/22	3	83.30	3.1	83.57	84.10	-0.1	35,413	0.00%
2021/07/21	10	81.50	0	0.00	81.80	10	35,067	0.03%
2021/07/20	5	81.40	1	81.30	81.50	4	35,157	0.01%
2021/07/19	4	82.85	1	83.70	83.00	3	34,832	0.01%
2021/07/16	3	80.40	16.8	81.75	82.90	-13.8	34,503	-0.04%
2021/07/15	1	79.70	22	79.51	79.50	-21	33,951	-0.06%
2021/07/14	23	78.16	17	77.66	78.10	6	33,901	0.02%
2021/07/13	3	76.60	3	77.00	76.20	0	33,916	0.00%
2021/07/12	12	76.93	18	78.03	76.10	-6	33,786	-0.02%
2021/07/09	3	74.17	0	0.00	74.20	3	33,694	0.01%
2021/07/08	11	74.29	3	74.77	74.80	8	33,692	0.02%
2021/07/07	0	0.00	1	73.80	74.00	-1	33,896	0.00%
2021/07/06	2	73.70	0	0.00	73.70	2	34,220	0.01%
2021/07/05	1	73.20	3.3	73.89	73.90	-2.3	34,315	-0.01%
2021/07/01	1	73.50	0	0.00	73.40	1	34,570	0.00%
2021/06/30	0	0.00	2	73.45	73.90	-2	34,764	-0.01%
2021/06/29	2	72.20	0	0.00	72.60	2	35,045	0.01%
2021/06/25	5	72.60	3	73.30	72.90	2	35,800	0.01%
2021/06/24	0	0.00	10	71.90	71.90	-10	35,812	-0.03%
2021/06/23	2	70.60	2	71.60	71.80	0	36,140	0.00%
2021/06/22	4	70.58	2	70.70	70.70	2	36,335	0.01%
2021/06/21	12	69.98	11	69.80	70.00	1	36,352	0.00%
2021/06/18	7	71.56	0	0.00	71.30	7	36,089	0.02%
2021/06/16	7	72.66	0	0.00	72.60	7	36,428	0.02%
2021/06/15	0	0.00	20	73.00	73.00	-20	36,476	-0.05%
2021/06/10	0	0.00	12	73.12	73.80	-12	36,729	-0.03%
2021/06/07	0	0.00	2	73.25	73.20	-2	38,854	-0.01%
2021/06/04	7	72.71	0	0.00	72.90	7	39,203	0.02%
2021/06/03	6	73.53	0	0.00	73.60	6	39,914	0.02%
2021/06/02	0	0.00	11	74.27	74.50	-11	40,087	-0.03%
2021/06/01	0	0.00	10	72.70	73.00	-10	39,920	-0.03%
2021/05/31	6	71.87	2	72.35	72.30	4	40,115	0.01%
2021/05/28	4	72.00	1	72.30	72.00	3	40,194	0.01%
2021/05/27	21	70.54	10	71.60	71.60	11	40,267	0.03%
2021/05/26	11	71.77	1	71.20	71.60	10	40,456	0.02%
2021/05/25	0	0.00	10	71.80	71.90	-10	41,177	-0.02%
2021/05/21	19	72.52	10	73.68	72.00	9	41,400	0.02%
2021/05/20	2	69.85	16	70.07	70.20	-14	40,820	-0.03%
2021/05/19	7	70.96	0	0.00	70.60	7	40,702	0.02%
2021/05/18	11	71.32	14	70.89	71.40	-3	40,660	-0.01%
2021/05/17	13	66.62	2	67.45	65.60	11	40,601	0.03%
2021/05/14	9	69.79	12	69.87	69.60	-3	39,774	-0.01%
2021/05/13	11	68.86	1	70.50	68.60	10	39,246	0.03%
2021/05/12	19	71.51	3	69.80	70.00	16	38,421	0.04%
2021/05/11	10	76.05	1	77.20	74.80	9	36,694	0.02%
2021/05/10	25	74.45	15	74.91	76.60	10	35,260	0.03%
2021/05/07	11	70.52	54	70.47	70.80	-43	34,384	-0.13%
2021/05/06	13	70.72	13	69.78	69.60	0	34,193	0.00%
2021/05/05	8	69.46	13	70.09	69.50	-5	33,736	-0.01%
2021/05/04	1	69.10	81	67.72	67.40	-80	33,156	-0.24%
2021/05/03	51	70.17	17	70.16	68.80	34	32,463	0.10%
2021/04/29	11	64.38	0	0.00	64.20	11	31,048	0.04%
2021/04/28	3	65.13	0	0.00	65.10	3	30,854	0.01%
2021/04/27	3	64.00	7	64.33	64.90	-4	30,724	-0.01%
2021/04/26	1	64.10	7	63.97	64.10	-6	30,536	-0.02%
2021/04/21	0	0.00	6	61.00	61.40	-6	30,017	-0.02%
2021/04/20	11	61.45	11	62.27	61.80	0	30,043	0.00%
2021/04/19	15	61.19	4	61.23	61.80	11	30,178	0.04%
2021/04/16	24	59.45	22	59.79	60.00	2	30,110	0.01%
2021/04/15	5	58.74	7	58.74	60.00	-2	30,284	-0.01%
2021/04/14	9	57.05	11	57.01	57.10	-2	29,598	-0.01%
2021/04/13	11	58.48	2	58.40	57.80	9	29,559	0.03%
2021/04/12	1	57.40	5	57.54	58.00	-4	29,197	-0.01%
2021/04/09	4	56.45	1	56.40	56.40	3	28,971	0.01%
2021/04/08	1	57.00	0	0.00	56.90	1	28,985	0.00%
2021/04/07	0	0.00	10	57.00	57.50	-10	29,180	-0.03%
2021/04/06	5	57.62	2	57.50	57.30	3	28,913	0.01%
2021/04/01	5	57.52	1	57.90	57.80	4	28,624	0.01%
2021/03/31	3	56.90	2	57.10	56.80	1	28,086	0.00%
2021/03/30	1	56.00	26	55.93	56.80	-25	27,757	-0.09%
2021/03/29	0	0.00	10	55.90	55.90	-10	27,361	-0.04%
2021/03/26	14	55.42	6	55.52	55.50	8	27,328	0.03%
2021/03/25	0	0.00	6	55.20	55.30	-6	27,357	-0.02%
2021/03/24	1	54.50	1	55.20	54.40	0	27,212	0.00%
2021/03/23	2.4	54.52	2	54.85	54.50	0.4	27,030	0.00%
2021/03/22	0	0.00	3	53.70	53.90	-3	26,920	-0.01%
2021/03/19	5	53.56	13	54.14	53.70	-8	27,234	-0.03%
2021/03/18	9	54.74	2	55.10	54.40	7	26,995	0.03%
2021/03/17	16	54.80	0	0.00	54.50	16	27,457	0.06%
2021/03/15	2	55.80	10	55.90	55.50	-8	27,388	-0.03%
2021/03/11	33	55.96	34.2	55.96	55.40	-1.2	26,922	0.00%
2021/03/09	1	53.10	4	53.38	53.70	-3	25,454	-0.01%
2021/03/08	13	52.07	17	52.09	52.10	-4	24,877	-0.02%
2021/03/05	1	50.20	1	50.60	50.80	0	24,534	0.00%
2021/03/04	4	50.38	9	50.68	50.60	-5	25,238	-0.02%
2021/03/03	0	0.00	3	50.80	51.00	-3	25,089	-0.01%
2021/03/02	3	50.27	5	50.68	50.10	-2	24,982	-0.01%
2021/02/26	4	50.28	0	0.00	49.90	4	24,694	0.02%
2021/02/25	5	50.70	2	51.45	51.70	3	23,847	0.01%
2021/02/24	2	50.10	1	50.20	50.00	1	23,128	0.00%
2021/02/23	6	49.29	18	49.42	49.75	-12	22,937	-0.05%
2021/02/22	4	49.06	3	49.38	48.95	1	22,702	0.00%
2021/02/18	1	49.20	1	49.40	49.20	0	22,724	0.00%
2021/02/17	0	0.00	3	48.83	48.90	-3	22,516	-0.01%
2021/02/04	0	0.00	1	47.10	47.10	-1	22,053	0.00%
2021/02/03	0	0.00	1	47.50	47.60	-1	22,835	0.00%
2021/02/02	0	0.00	4	46.95	47.25	-4	22,979	-0.02%
2021/02/01	3	45.57	2	45.98	45.95	1	22,665	0.00%
2021/01/29	0	0.00	3	45.75	45.55	-3	22,644	-0.01%
2021/01/28	2	46.25	0	0.00	46.20	2	22,410	0.01%
2021/01/27	1	46.55	0	0.00	46.80	1	22,191	0.00%
2021/01/26	0	0.00	2	46.70	46.50	-2	22,119	-0.01%
2021/01/25	0	0.00	2	46.88	47.40	-2	21,928	-0.01%
2021/01/22	1	46.35	1	46.45	46.25	0	21,726	0.00%
2021/01/21	2	46.43	3	46.52	46.20	-1	21,634	0.00%
2021/01/20	2	46.75	3	46.70	46.20	-1	21,583	0.00%
2021/01/19	1	46.75	3	47.33	47.25	-2	21,378	-0.01%
2021/01/18	4	46.75	0	0.00	46.95	4	21,305	0.02%
2021/01/15	4	47.73	3	47.70	47.60	1	21,046	0.00%
2021/01/12	14	47.62	5	48.13	47.75	9	20,349	0.04%
2021/01/11	13	47.35	8	47.83	47.40	5	19,832	0.03%
2021/01/08	2	47.30	6	47.08	47.45	-4	19,420	-0.02%
2021/01/07	2	46.10	4	46.28	46.20	-2	18,928	-0.01%
2021/01/06	2	45.83	0	0.00	45.60	2	18,827	0.01%
2021/01/05	1	46.00	1	46.40	46.35	0	18,643	0.00%
2021/01/04	0	0.00	7.5	46.31	46.25	-7.5	18,599	-0.04%
2020/12/31	15	46.70	1	46.45	46.75	14	18,506	0.08%
2020/12/30	8	45.92	3	46.08	46.90	5	18,315	0.03%
2020/12/29	3	45.50	0	0.00	45.50	3	17,978	0.02%
2020/12/25	1	45.55	0	0.00	45.50	1	18,122	0.01%
2020/12/24	3	45.67	3	45.75	45.55	0	18,141	0.00%
2020/12/22	1	45.10	1	45.15	44.90	0	17,960	0.00%
2020/12/21	12	45.30	0	0.00	45.50	12	18,211	0.07%
2020/12/18	0	0.00	1	46.35	46.00	-1	18,064	-0.01%
2020/12/17	1	46.25	1	46.40	46.20	0	17,979	0.00%
2020/12/16	1	46.35	20	46.31	46.35	-19	18,050	-0.11%
2020/12/15	5	46.16	1	46.70	45.85	4	18,040	0.02%
2020/12/14	5	47.57	2	47.30	47.30	3	17,640	0.02%
2020/12/11	12	47.00	3	47.13	47.20	9	17,326	0.05%
2020/12/09	0	0.00	10	45.15	45.10	-10	16,532	-0.06%
2020/12/08	0	0.00	2	45.40	45.40	-2	16,584	-0.01%
2020/12/07	0	0.00	4	45.39	45.60	-4	16,494	-0.02%
2020/12/04	5	45.05	2	44.60	45.15	3	16,320	0.02%
2020/12/02	1	44.45	0	0.00	44.55	1	15,890	0.01%
2020/11/30	10	45.39	1	45.55	44.30	9	15,570	0.06%
2020/11/23	0	0.00	10	45.20	45.50	-10	14,581	-0.07%
2020/11/20	1	44.80	0	0.00	44.90	1	14,590	0.01%
2020/11/18	10	45.65	0	0.00	45.50	10	14,881	0.07%
2020/11/17	2	45.55	0	0.00	45.55	2	14,877	0.01%
2020/11/16	0	0.00	1.3	45.79	45.55	-1.3	14,813	-0.01%
2020/11/13	0	0.00	2	45.28	45.30	-2	14,784	-0.01%
2020/11/12	5	45.50	0	0.00	45.20	5	14,647	0.03%
2020/11/11	4	45.34	3	44.85	45.55	1	14,376	0.01%
2020/11/10	0	0.00	3	43.52	43.60	-3	13,554	-0.02%
2020/11/06	3	41.90	2	41.88	41.95	1	13,253	0.01%
2020/11/03	2	41.45	13	41.53	41.60	-11	13,592	-0.08%
2020/10/30	6	40.65	0	0.00	40.70	6	13,672	0.04%
2020/10/29	6	40.85	0	0.00	40.75	6	13,549	0.04%
2020/10/28	0	0.00	1	41.20	41.35	-1	13,517	-0.01%
2020/10/27	11	41.30	0	0.00	41.30	11	13,626	0.08%
2020/10/23	1	41.40	0	0.00	41.40	1	13,717	0.01%
2020/10/19	0	0.00	1	41.55	41.45	-1	13,652	-0.01%
2020/10/16	0	0.00	3	41.65	41.35	-3	13,717	-0.02%
2020/10/15	3	41.65	0	0.00	41.30	3	13,830	0.02%
2020/10/12	1	41.40	2	41.45	41.45	-1	13,601	-0.01%
2020/10/06	0	0.00	5	41.50	41.50	-5	13,534	-0.04%
2020/10/05	5	41.40	0	0.00	41.20	5	13,460	0.04%
2020/09/30	0	0.00	1	41.80	41.90	-1	13,544	-0.01%
2020/09/29	0	0.00	2	41.55	41.65	-2	13,566	-0.01%
2020/09/25	0	0.00	1	40.90	40.80	-1	13,727	-0.01%
2020/09/24	10	40.82	0	0.00	40.60	10	13,700	0.07%
2020/09/23	2	41.40	0	0.00	41.75	2	13,275	0.02%
2020/09/22	2	42.00	0	0.00	41.90	2	13,140	0.02%
2020/09/21	4	42.48	0	0.00	42.40	4	13,295	0.03%
2020/09/18	1	43.10	0	0.00	42.85	1	13,252	0.01%
2020/09/17	2	43.30	0	0.00	43.25	2	13,119	0.02%
2020/09/14	0	0.00	14	43.49	43.65	-14	13,087	-0.11%
2020/09/11	0	0.00	8	43.40	43.45	-8	13,010	-0.06%
2020/09/10	0	0.00	2	42.60	43.05	-2	12,965	-0.02%
2020/09/09	2	41.78	0	0.00	42.25	2	12,854	0.02%
2020/09/03	0	0.00	11	42.60	42.75	-11	13,311	-0.08%
2020/09/02	4	42.21	0	0.00	42.20	4	13,346	0.03%
2020/08/31	1	42.80	0	0.00	42.80	1	13,272	0.01%
2020/08/25	0	0.00	3	43.25	43.40	-3	13,156	-0.02%
2020/08/20	1	41.85	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	0.00	7	43.17	42.75	-7	12,709	-0.06%
2020/08/18	1	42.40	0.5	42.50	42.55	0.5	12,493	0.00%
2020/08/12	0	0.00	1	41.80	41.85	-1	12,773	-0.01%
2020/08/11	2	41.75	0	0.00	41.75	2	12,660	0.02%
2020/08/10	9	41.70	8	41.70	41.75	1	12,546	0.01%
2020/08/06	1	41.75	0	0.00	41.55	1	12,531	0.01%
2020/08/03	1	41.25	0	0.00	41.25	1	12,627	0.01%
2020/07/28	1	41.50	0	0.00	41.70	1	12,617	0.01%
2020/07/27	2	42.00	0	0.00	41.80	2	12,746	0.02%
2020/07/23	2	42.75	0	0.00	42.70	2	12,799	0.02%
2020/07/15	0	0.00	0.6	42.75	42.80	-0.6	13,046	0.00%
2020/07/09	1	43.00	0	0.00	42.80	1	13,702	0.01%
2020/07/06	0	0.00	1	43.30	43.30	-1	13,742	-0.01%
2020/07/02	5	42.10	0	0.00	42.10	5	14,007	0.04%
2020/07/01	4	42.19	0	0.00	42.30	4	14,311	0.03%
2020/06/24	10	44.05	0	0.00	44.15	10	14,247	0.07%
2020/06/22	1	43.45	0	0.00	43.60	1	14,552	0.01%
2020/06/16	0	0.00	1	44.10	44.10	-1	15,493	-0.01%
2020/06/12	1	43.00	0	0.00	43.25	1	16,407	0.01%
2020/06/11	1	44.00	13	43.68	43.60	-12	16,848	-0.07%
2020/06/10	5	44.75	2	44.73	44.60	3	17,044	0.02%
2020/06/09	5	44.00	0	0.00	44.00	5	17,833	0.03%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	1	42.60	42.50	-1	18,967	-0.01%
2020/05/29	1	41.90	0	0.00	42.40	1	18,961	0.01%
2020/05/28	0	0.00	10	41.85	42.05	-10	18,742	-0.05%
2020/05/26	0	0.00	1	42.70	42.45	-1	18,940	-0.01%
2020/05/22	1	41.70	0	0.00	41.70	1	18,881	0.01%
2020/05/20	0	0.00	10	42.18	42.25	-10	18,801	-0.05%
2020/05/19	0	0.00	35	41.75	42.00	-35	18,690	-0.19%
2020/05/18	1	41.30	0	0.00	41.20	1	18,448	0.01%
2020/05/15	0	0.00	35	41.08	41.15	-35	18,430	-0.19%
2020/05/14	1	40.75	0	0.00	40.55	1	18,263	0.01%
2020/05/13	2	41.05	0	0.00	40.95	2	18,156	0.01%
2020/05/12	30	40.90	0	0.00	41.20	30	18,167	0.17%
2020/05/07	38	40.65	2	40.63	40.50	36	18,279	0.20%
2020/05/06	2	40.75	0	0.00	40.55	2	18,315	0.01%
2020/05/05	2	40.65	0	0.00	40.65	2	18,380	0.01%
2020/05/04	13	40.69	0	0.00	40.75	13	18,411	0.07%
2020/04/30	2	41.95	1	41.65	42.30	1	18,225	0.01%
2020/04/29	0	0.00	5	41.00	41.05	-5	18,188	-0.03%
2020/04/27	0	0.00	5	39.95	40.10	-5	18,723	-0.03%
2020/04/22	3	38.57	0	0.00	39.45	3	18,721	0.02%
2020/04/21	2	39.33	1	39.20	39.00	1	18,670	0.01%
2020/04/20	2	40.20	4	40.20	40.10	-2	18,566	-0.01%
2020/04/17	4	41.06	8	41.20	40.60	-4	18,610	-0.02%
2020/04/16	4	40.20	0	0.00	40.20	4	18,482	0.02%
2020/04/15	10	41.00	0	0.00	41.05	10	18,295	0.05%
2020/04/14	2	40.75	1	40.35	40.65	1	18,190	0.01%
2020/04/13	2	39.40	1	39.40	39.50	1	18,003	0.01%
2020/04/10	3	39.08	0	0.00	39.20	3	17,881	0.02%
2020/04/09	0	0.00	10	38.10	38.20	-10	17,767	-0.06%
2020/04/08	1	37.95	10	37.53	37.95	-9	17,642	-0.05%
2020/04/07	5	37.10	10	37.45	37.25	-5	17,403	-0.03%
2020/04/06	10	36.90	0	0.00	37.30	10	17,181	0.06%
2020/04/01	1	37.50	0	0.00	37.40	1	16,908	0.01%
2020/03/31	2	37.45	0	0.00	37.55	2	16,767	0.01%
2020/03/26	0	0.00	7	37.41	37.30	-7	16,114	-0.04%
2020/03/25	15	37.00	11	37.09	37.10	4	16,112	0.02%
2020/03/24	1	36.25	0	0.00	36.25	1	15,922	0.01%
2020/03/23	1	36.05	0	0.00	36.00	1	15,817	0.01%
2020/03/20	2	35.70	1	35.85	37.50	1	15,842	0.01%
2020/03/19	5	35.12	0	0.00	34.85	5	15,428	0.03%
2020/03/17	2	37.75	0	0.00	37.35	2	15,127	0.01%
2020/03/13	9	38.32	0	0.00	39.65	9	14,425	0.06%
2020/03/12	4	40.78	0	0.00	40.50	4	13,472	0.03%
2020/03/11	4	42.43	2	42.15	42.15	2	13,056	0.02%
2020/03/10	2	42.45	1	42.95	42.35	1	13,022	0.01%
2020/03/09	3	42.53	1	43.20	42.35	2	12,848	0.02%
2020/03/06	1	44.65	1	44.25	44.20	0	12,372	0.00%
2020/03/05	0	0.00	1	45.20	45.15	-1	12,347	-0.01%
2020/03/04	1	44.00	0	0.00	44.45	1	12,451	0.01%
2020/03/02	0	0.00	1	43.95	43.95	-1	12,678	-0.01%
2020/02/27	1	44.50	0	0.00	44.45	1	13,147	0.01%
2020/02/24	1	45.05	0	0.00	45.00	1	13,338	0.01%
2020/02/13	0	0.00	1	46.00	46.05	-1	13,428	-0.01%
2020/02/12	0	0.00	1	46.35	46.35	-1	13,455	-0.01%
2020/02/11	0	0.00	1	45.90	46.00	-1	13,347	-0.01%
2020/02/07	1	45.40	0	0.00	45.40	1	14,026	0.01%
2020/02/06	0	0.00	1	46.00	46.00	-1	14,017	-0.01%
2020/02/03	2	43.98	2	43.95	44.15	0	13,979	0.00%
2020/01/31	3	44.90	2	45.10	45.05	1	13,806	0.01%
2020/01/30	1	45.50	1	46.00	45.00	0	13,719	0.00%
2020/01/17	0	0.00	20	47.05	47.15	-20	13,064	-0.15%
2020/01/15	0	0.00	1	46.80	46.80	-1	12,907	-0.01%
2020/01/14	0	0.00	1	47.05	47.00	-1	12,838	-0.01%
2020/01/10	0	0.00	5	46.45	46.40	-5	12,676	-0.04%
2020/01/09	0	0.00	14	46.03	46.00	-14	12,608	-0.11%
2020/01/08	2	45.93	10	45.95	45.80	-8	12,623	-0.06%
2020/01/06	2	46.30	0	0.00	46.40	2	12,563	0.02%
2020/01/03	12	46.75	0	0.00	46.75	12	12,558	0.10%
2020/01/02	2	46.35	2	46.40	46.45	0	12,533	0.00%
2019/12/30	1	46.60	0	0.00	46.70	1	12,500	0.01%
2019/12/27	0	0.00	10	46.69	46.75	-10	12,512	-0.08%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/23	1	46.40	0	0.00	46.65	1	12,613	0.01%
2019/12/18	0	0.00	1	46.65	46.75	-1	12,459	-0.01%
2019/12/17	1	46.35	0	0.00	46.50	1	12,454	0.01%
2019/12/16	2	46.80	0	0.00	46.60	2	12,268	0.02%
2019/12/13	2	46.93	10	46.95	47.15	-8	12,136	-0.07%
2019/12/12	0.1	46.00	3	46.10	46.05	-2.9	11,685	-0.02%
2019/12/11	0	0.00	1	45.95	45.95	-1	11,598	-0.01%
2019/12/10	2	45.48	0	0.00	45.55	2	11,447	0.02%
2019/12/05	0	0.00	1	45.30	45.50	-1	11,663	-0.01%
2019/12/04	3	44.70	0	0.00	44.80	3	11,452	0.03%
2019/12/02	3	44.52	0	0.00	44.80	3	11,513	0.03%
2019/11/29	1	44.85	1	44.90	44.80	0	11,431	0.00%
2019/11/28	1	45.40	0	0.00	45.40	1	11,208	0.01%
2019/11/27	2	45.55	0	0.00	45.85	2	11,107	0.02%
2019/11/26	0	0.00	13	46.30	46.00	-13	10,945	-0.12%
2019/11/25	0	0.00	2	46.10	46.10	-2	10,286	-0.02%
2019/11/20	2	45.20	0	0.00	45.45	2	9,948	0.02%
2019/11/13	3	45.30	0	0.00	45.30	3	10,209	0.03%
2019/11/12	2	45.45	1	45.65	45.55	1	10,259	0.01%
2019/11/11	2	45.15	0	0.00	45.20	2	10,222	0.02%
2019/11/05	1	45.00	0	0.00	44.95	1	9,380	0.01%
2019/11/01	1	44.55	0	0.00	44.55	1	9,445	0.01%
2019/10/31	3	44.87	0	0.00	44.55	3	9,553	0.03%
2019/10/29	0	0.00	1	45.35	45.45	-1	9,564	-0.01%
2019/10/16	0	0.00	2	45.17	45.25	-2	9,499	-0.02%
2019/10/14	0	0.00	4	44.73	44.80	-4	9,512	-0.04%
2019/10/08	5	44.70	1	44.45	44.30	4	9,457	0.04%
2019/10/03	0	0.00	5	44.05	44.10	-5	9,476	-0.05%
2019/09/25	2	44.45	0	0.00	44.40	2	10,268	0.02%
2019/09/20	1	45.20	0	0.00	45.15	1	10,806	0.01%
2019/09/18	1	45.60	0	0.00	45.60	1	10,735	0.01%
2019/09/12	6	45.17	5	45.05	45.00	1	10,726	0.01%
2019/09/10	1	45.00	0	0.00	44.90	1	10,813	0.01%
2019/09/09	0	0.00	2	44.40	44.55	-2	10,670	-0.02%
2019/09/05	2	43.85	0	0.00	43.95	2	10,660	0.02%
2019/09/02	1	43.50	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	3	43.32	43.65	-3	10,756	-0.03%
2019/08/29	2	43.15	0	0.00	43.15	2	10,797	0.02%
2019/08/27	0	0.00	2	43.30	43.50	-2	10,851	-0.02%
2019/08/23	1	43.00	0	0.00	43.10	1	10,801	0.01%
2019/08/22	1	43.00	0	0.00	43.10	1	10,813	0.01%
2019/08/21	0	0.00	1	43.30	42.90	-1	11,145	-0.01%
2019/08/20	2	42.95	0	0.00	42.90	2	11,111	0.02%
2019/08/19	0	0.00	3	43.42	43.35	-3	11,128	-0.03%
2019/08/16	0	0.00	12	42.93	43.15	-12	11,048	-0.11%
2019/08/15	4	41.70	0	0.00	41.90	4	10,942	0.04%
2019/08/14	0	0.00	1	42.65	42.05	-1	11,055	-0.01%
2019/08/13	0	0.00	1	42.45	42.30	-1	11,116	-0.01%
2019/08/12	0	0.00	5	42.00	41.90	-5	11,259	-0.04%
2019/08/07	2	41.75	0	0.00	41.65	2	11,618	0.02%
2019/07/25	2	43.60	0	0.00	43.90	2	12,432	0.02%
2019/07/17	9	43.61	0	0.00	43.50	9	12,580	0.07%
2019/07/16	1	43.85	0	0.00	44.00	1	12,466	0.01%
2019/07/15	3	43.92	0	0.00	43.85	3	12,428	0.02%
2019/07/10	1	44.15	0	0.00	44.30	1	13,018	0.01%
2019/07/08	0	0.00	1	44.30	44.20	-1	13,061	-0.01%
2019/07/05	2	44.23	0	0.00	44.30	2	13,178	0.02%
2019/07/03	20	46.10	19	46.00	46.10	1	13,177	0.01%
2019/06/28	2	45.90	0	0.00	45.85	2	12,611	0.02%
2019/06/26	1	45.10	1	45.05	45.40	0	12,505	0.00%
2019/06/20	1	44.65	0	0.00	44.65	1	12,612	0.01%
2019/06/19	0	0.00	5	44.55	44.80	-5	12,755	-0.04%
2019/06/18	0	0.00	1	44.35	44.50	-1	12,656	-0.01%
2019/06/13	1	43.50	0	0.00	43.65	1	13,170	0.01%
2019/06/12	0	0.00	5	44.10	44.35	-5	13,250	-0.04%
2019/06/11	0	0.00	1	44.25	44.45	-1	13,372	-0.01%
2019/06/10	0	0.00	4	43.83	44.15	-4	13,370	-0.03%
2019/06/06	0	0.00	2	42.98	43.15	-2	13,441	-0.01%
2019/06/05	1	43.10	0	0.00	43.10	1	13,478	0.01%
2019/06/03	1	43.65	0	0.00	43.65	1	13,451	0.01%
2019/05/28	4	42.30	0	0.00	42.30	4	13,740	0.03%
2019/05/22	5	42.45	0	0.00	42.50	5	13,835	0.04%
2019/05/21	0	0.00	5	42.85	43.05	-5	13,864	-0.04%
2019/05/17	1	42.00	0	0.00	41.90	1	13,636	0.01%
2019/05/16	3	42.45	28	42.26	42.00	-25	13,498	-0.19%
2019/05/14	1	43.00	2	43.25	43.15	-1	13,373	-0.01%
2019/05/13	1	43.90	4	43.85	43.80	-3	13,270	-0.02%
2019/05/08	5	45.10	0	0.00	45.05	5	13,438	0.04%
2019/05/06	3	45.60	0	0.00	45.60	3	13,686	0.02%
2019/05/02	0	0.00	51	46.00	46.40	-51	13,506	-0.38%
2019/04/30	0	0.00	6	45.75	45.60	-6	13,422	-0.04%
2019/04/29	0	0.00	1	45.70	45.70	-1	13,422	-0.01%
2019/04/22	0	0.00	10	45.25	45.25	-10	14,494	-0.07%
2019/04/18	3	44.80	0	0.00	45.00	3	14,768	0.02%
2019/04/17	20	45.15	0	0.00	45.20	20	14,610	0.14%
2019/04/16	3	45.20	0	0.00	45.30	3	14,477	0.02%
2019/04/11	0	0.00	1	46.05	45.55	-1	14,325	-0.01%
2019/04/08	31	45.40	0	0.00	45.35	31	14,074	0.22%
2019/04/03	0	0.00	1	46.05	46.00	-1	13,801	-0.01%
2019/04/02	0	0.00	2	45.95	46.00	-2	13,773	-0.01%
2019/03/29	0	0.00	2.6	45.81	46.00	-2.6	13,562	-0.02%
2019/03/27	3	45.00	0	0.00	44.95	3	13,331	0.02%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	2	45.63	0	0.00	45.55	2	13,349	0.01%
2019/03/22	8	46.61	0	0.00	46.40	8	13,166	0.06%
2019/03/19	0	0.00	3	46.75	46.95	-3	12,850	-0.02%
2019/03/18	10	45.50	4	45.79	46.00	6	12,664	0.05%
2019/03/14	0	0.00	1	45.40	45.25	-1	12,452	-0.01%
2019/03/13	5	45.25	0	0.00	45.25	5	12,434	0.04%
2019/03/12	1	45.00	2	45.23	45.00	-1	12,423	-0.01%
2019/03/11	1	44.50	0	0.00	44.50	1	12,436	0.01%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/07	1	45.05	0	0.00	45.10	1	12,623	0.01%
2019/03/05	1	45.15	1	45.20	45.10	0	12,846	0.00%
2019/03/04	7	44.99	0	0.00	45.15	7	12,921	0.05%
2019/02/27	0	0.00	1	45.50	45.50	-1	12,758	-0.01%
2019/02/26	0	0.00	1	45.55	45.45	-1	12,558	-0.01%
2019/02/25	0	0.00	1	45.10	45.30	-1	12,239	-0.01%
2019/02/21	0	0.00	6	45.05	45.10	-6	12,083	-0.05%
2019/02/20	0	0.00	3	45.03	45.05	-3	12,003	-0.02%
2019/02/19	0	0.00	1	44.85	44.85	-1	11,846	-0.01%
2019/02/18	0	0.00	12	44.74	44.75	-12	11,801	-0.10%
2019/02/15	0	0.00	2	44.53	44.40	-2	11,767	-0.02%
2019/02/14	10	44.85	0	0.00	44.50	10	11,660	0.09%
2019/02/13	5	44.55	0	0.00	44.60	5	11,458	0.04%
2019/02/11	10	44.25	0	0.00	44.15	10	11,317	0.09%
2019/01/28	6	44.43	12	44.52	44.60	-6	10,954	-0.05%
2019/01/25	12	44.05	0	0.00	44.00	12	10,827	0.11%
2019/01/24	6	44.10	0	0.00	44.05	6	10,643	0.06%
2019/01/22	1	44.25	1	44.45	44.25	0	10,710	0.00%
2019/01/18	1	43.90	0	0.00	44.15	1	10,904	0.01%
2019/01/17	1	44.20	0	0.00	44.05	1	11,002	0.01%
2019/01/16	4	44.14	0	0.00	44.00	4	10,922	0.04%
2019/01/15	7	44.68	0	0.00	44.60	7	10,614	0.07%
2019/01/14	3	45.18	0	0.00	45.00	3	10,342	0.03%
2019/01/09	0	0.00	4	47.08	47.05	-4	10,011	-0.04%
2019/01/04	0	0.00	3	45.05	45.30	-3	10,445	-0.03%
2019/01/03	1	45.95	0	0.00	45.80	1	10,903	0.01%
2019/01/02	6	46.56	0	0.00	46.10	6	11,063	0.05%
2018/12/28	1	46.55	1	47.05	47.05	0	11,114	0.00%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/20	3	47.03	0	0.00	47.05	3	12,555	0.02%
2018/12/14	2	47.50	0	0.00	47.45	2	13,129	0.02%
2018/12/13	0	0.00	2	47.98	48.05	-2	13,081	-0.02%
2018/12/12	0	0.00	10	47.70	47.55	-10	13,095	-0.08%
2018/12/10	1	47.40	0	0.00	47.50	1	12,977	0.01%
2018/12/06	3	48.10	0	0.00	48.00	3	12,897	0.02%
2018/12/05	2	48.33	0	0.00	48.35	2	12,874	0.02%
2018/12/04	1	48.65	0	0.00	48.75	1	12,872	0.01%
2018/12/03	2	49.15	0	0.00	49.15	2	12,840	0.02%
2018/11/30	1	48.80	0	0.00	48.80	1	12,724	0.01%
2018/11/29	18	48.87	0	0.00	48.60	18	12,537	0.14%
2018/11/28	10	48.98	0	0.00	48.85	10	12,400	0.08%
2018/11/27	4	49.28	0	0.00	49.10	4	12,281	0.03%
2018/11/26	1	49.90	5	49.90	49.90	-4	12,278	-0.03%
2018/11/23	6	50.28	0	0.00	50.10	6	12,218	0.05%
2018/11/09	7	50.50	2	51.10	51.10	5	12,793	0.04%
2018/11/08	4	50.55	3	50.73	50.90	1	12,772	0.01%
2018/11/07	0	0.00	8	50.06	50.30	-8	12,670	-0.06%
2018/11/06	0	0.00	10	49.80	49.80	-10	12,719	-0.08%
2018/11/01	0	0.00	1	48.35	48.30	-1	12,704	-0.01%
2018/10/31	1	47.70	4	48.21	48.45	-3	12,664	-0.02%
2018/10/30	2	47.50	1	47.65	47.50	1	12,580	0.01%
2018/10/26	8	47.06	1	46.95	47.10	7	12,485	0.06%
2018/10/25	1	48.00	2	48.65	48.00	-1	12,226	-0.01%
2018/10/24	6	49.28	6	49.68	49.15	0	12,250	0.00%
2018/10/23	3	49.62	0	0.00	49.55	3	12,184	0.02%
2018/10/19	0	0.00	4	50.10	50.20	-4	12,270	-0.03%
2018/10/18	1	49.60	1	49.95	49.60	0	12,235	0.00%
2018/10/16	2	49.78	0	0.00	49.70	2	12,337	0.02%
2018/10/15	1	49.95	1	50.00	49.95	0	12,269	0.00%
2018/10/12	6	49.20	1	49.75	50.10	5	12,013	0.04%
2018/10/11	4	49.94	0	0.00	49.65	4	11,865	0.03%
2018/10/05	5	50.90	0	0.00	50.90	5	11,086	0.05%
2018/10/02	11	51.82	0	0.00	52.10	11	10,636	0.10%
2018/10/01	0	0.00	112	52.12	52.50	-112	10,512	-1.07%	大賣/鉅額交易
2018/09/28	1	51.20	1	51.80	51.80	0	10,484	0.00%
2018/09/27	0	0.00	15	51.81	51.90	-15	10,330	-0.15%
2018/09/26	8	50.93	0	0.00	51.00	8	10,162	0.08%
2018/09/25	6	51.30	0	0.00	51.10	6	10,326	0.06%
2018/09/21	1	51.10	15	51.03	51.10	-14	10,288	-0.14%
2018/09/20	11	50.40	0	0.00	50.40	11	9,862	0.11%
2018/09/17	20	50.10	0	0.00	50.00	20	10,140	0.20%
2018/09/13	0	0.00	2	50.05	49.90	-2	10,634	-0.02%
2018/09/10	0	0.00	1	49.40	49.40	-1	11,238	-0.01%
2018/09/07	3	49.55	0	0.00	49.50	3	11,443	0.03%
2018/09/06	6	50.27	0	0.00	50.10	6	11,466	0.05%
2018/09/05	52	50.59	0	0.00	50.20	52	11,510	0.45%
2018/08/31	0	0.00	3	50.90	50.90	-3	11,622	-0.03%
2018/08/28	0	0.00	6	50.77	50.80	-6	11,740	-0.05%
2018/08/27	50	50.80	6	50.63	50.70	44	11,774	0.37%
2018/08/22	0	0.00	1	50.10	50.10	-1	12,211	-0.01%
2018/08/20	0	0.00	39.8	50.00	49.90	-39.8	12,047	-0.33%
2018/08/17	0	0.00	0.1	50.00	49.90	-0.1	12,024	0.00%
2018/08/16	2	49.55	0	0.00	49.70	2	11,979	0.02%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/13	2	50.15	0	0.00	50.10	2	12,264	0.02%
2018/08/10	3	50.80	0	0.00	50.90	3	12,319	0.02%
2018/08/09	0	0.00	1	50.80	50.40	-1	12,483	-0.01%
2018/08/08	1	50.90	0	0.00	50.70	1	12,640	0.01%
2018/08/06	2	50.60	0	0.00	50.40	2	12,831	0.02%
2018/08/03	0	0.00	3	50.67	50.80	-3	13,049	-0.02%
2018/08/02	3	50.23	0	0.00	50.20	3	13,141	0.02%
2018/07/31	0	0.00	9	50.73	50.70	-9	13,175	-0.07%
2018/07/30	2	50.10	2	50.50	50.40	0	12,966	0.00%
2018/07/27	2	50.00	0	0.00	50.20	2	13,116	0.02%
2018/07/26	8	50.06	0	0.00	50.30	8	13,168	0.06%
2018/07/25	2	50.30	0.1	50.50	50.20	1.9	13,156	0.01%
2018/07/24	6	50.37	0	0.00	50.30	6	13,149	0.05%
2018/07/18	2	50.80	0	0.00	50.80	2	13,137	0.02%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/09	0	0.00	65	50.00	50.10	-65	13,363	-0.49%
2018/07/06	1	49.15	0	0.00	49.45	1	13,375	0.01%
2018/07/05	3	49.73	0	0.00	49.80	3	13,409	0.02%
2018/07/02	3	50.47	1	51.10	50.30	2	13,535	0.01%
2018/06/26	12	50.82	0	0.00	50.90	12	13,056	0.09%
2018/06/25	2	53.25	0	0.00	53.20	2	12,832	0.02%
2018/06/22	10	53.40	0	0.00	53.70	10	12,586	0.08%
2018/06/21	23	54.20	23	54.02	53.90	0	12,476	0.00%
2018/06/20	1	53.00	13	53.84	53.70	-12	12,714	-0.09%
2018/06/19	0	0.00	1	53.70	53.00	-1	12,672	-0.01%
2018/06/14	11	53.29	0	0.00	52.90	11	12,213	0.09%
2018/06/08	0	0.00	0.7	53.60	53.80	-0.7	12,317	-0.01%
2018/06/07	0	0.00	12	53.86	54.00	-12	12,354	-0.10%
2018/06/06	10	53.30	1	53.20	53.30	9	12,473	0.07%
2018/06/04	0	0.00	25	52.50	52.80	-25	12,333	-0.20%
2018/06/01	1	51.70	0	0.00	51.80	1	12,348	0.01%
2018/05/31	20	51.70	2	51.80	52.10	18	12,376	0.15%
2018/05/30	6	51.45	0	51.50	51.20	6	12,242	0.05%
2018/05/29	2	52.80	0	0.00	52.80	2	12,296	0.02%
2018/05/23	10	52.90	13	53.62	53.30	-3	12,693	-0.02%
2018/05/22	0	0.00	12	53.58	53.70	-12	12,665	-0.09%
2018/05/18	0	0.00	5	52.82	52.90	-5	12,560	-0.04%
2018/05/17	0	0.00	4	52.50	52.50	-4	12,527	-0.03%
2018/05/16	0	0.00	3	52.07	52.20	-3	12,388	-0.02%
2018/05/15	1	51.40	0	0.00	51.20	1	12,430	0.01%
2018/05/14	1	51.90	0	0.00	51.80	1	12,756	0.01%
2018/05/11	6	51.70	0	0.00	51.80	6	12,840	0.05%
2018/05/10	0	0.00	5	51.08	51.00	-5	12,734	-0.04%
2018/05/09	0	0.00	2	50.85	50.70	-2	12,756	-0.02%
2018/05/08	1	50.10	1	50.70	50.70	0	12,895	0.00%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/03	3	50.57	0	0.00	50.40	3	12,844	0.02%
2018/05/02	0	0.00	1	51.20	51.30	-1	13,013	-0.01%
2018/04/27	2	50.60	2	50.70	50.80	0	13,174	0.00%
2018/04/26	0	0.00	2	50.35	50.50	-2	13,220	-0.02%
2018/04/23	1.7	50.30	0	0.00	50.20	1.7	13,527	0.01%
2018/04/20	0	0.00	2	50.35	50.40	-2	13,801	-0.01%
2018/04/19	0	0.00	9	50.41	50.60	-9	14,009	-0.06%
2018/04/18	2	50.00	2	50.00	50.00	0	14,012	0.00%
2018/04/17	6	50.17	0	0.00	49.95	6	14,128	0.04%
2018/04/12	0	0.00	1	50.90	51.00	-1	14,474	-0.01%
2018/04/10	0	0.00	5	50.92	51.00	-5	14,659	-0.03%
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/03/31	4	50.20	4	50.30	50.20	0	14,579	0.00%
2018/03/30	3	50.37	0	0.00	50.10	3	14,685	0.02%
2018/03/28	2	50.20	0	0.00	50.30	2	14,603	0.01%
2018/03/27	8	50.64	1	50.70	50.70	7	14,619	0.05%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	8	50.33	0	0.00	50.30	8	14,657	0.05%
2018/03/22	2	52.00	0	0.00	51.80	2	14,418	0.01%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/20	1	51.30	1	51.60	51.70	0	14,382	0.00%
2018/03/19	1	51.30	1	51.60	51.60	0	14,353	0.00%
2018/03/16	1	50.90	2	51.45	51.70	-1	14,383	-0.01%
2018/03/15	3	51.27	0	0.00	51.20	3	14,121	0.02%
2018/03/14	1	51.20	1	51.60	51.60	0	14,138	0.00%
2018/03/12	1	51.10	3	51.43	51.80	-2	14,194	-0.01%
2018/03/09	0	0.00	1	50.60	50.50	-1	14,081	-0.01%
2018/03/08	1	50.40	3	50.67	50.40	-2	14,429	-0.01%
2018/03/07	1	50.30	11	50.52	50.30	-10	14,758	-0.07%
2018/03/06	0	0.00	2	50.70	50.30	-2	15,322	-0.01%
2018/03/05	3	50.00	2	50.40	50.10	1	15,600	0.01%
2018/03/02	13	50.93	0	0.00	50.80	13	15,494	0.08%
2018/02/26	2	52.05	0	0.00	52.20	2	15,360	0.01%
2018/02/23	1	52.10	1	52.10	52.30	0	15,567	0.00%
2018/02/22	1	51.50	0	0.00	51.80	1	16,252	0.01%
2018/02/21	0	0.00	1	51.50	51.90	-1	16,922	-0.01%
2018/02/08	2	50.75	3	50.80	50.60	-1	16,607	-0.01%
2018/02/07	15	50.30	1	51.00	50.20	14	16,574	0.08%
2018/02/06	7	49.84	0	0.00	49.20	7	16,301	0.04%
2018/02/05	3	52.13	0	0.00	52.10	3	15,858	0.02%
2018/02/02	6	53.25	0	0.00	53.40	6	15,666	0.04%
2018/02/01	0	0.00	0.2	53.90	54.00	-0.2	15,579	0.00%
2018/01/31	0	0.00	5	54.00	54.20	-5	15,496	-0.03%
2018/01/29	0	0.00	5	53.90	54.00	-5	15,380	-0.03%
2018/01/26	14	52.90	0	0.00	53.20	14	15,407	0.09%
2018/01/25	1	52.90	0	0.00	53.40	1	15,563	0.01%
2018/01/24	10	52.97	0	0.00	52.80	10	15,373	0.07%
2018/01/22	0	0.00	10	54.10	54.10	-10	15,357	-0.07%
2018/01/19	0	0.00	2	53.70	53.90	-2	15,384	-0.01%
2018/01/18	16	53.79	0	0.00	53.80	16	15,268	0.10%
2018/01/17	1	54.00	0	0.00	54.20	1	15,074	0.01%
2018/01/16	0	0.00	12	54.78	54.80	-12	14,907	-0.08%
2018/01/15	0	0.00	5	54.10	54.10	-5	14,546	-0.03%
2018/01/08	0	0.00	6	52.38	52.50	-6	13,984	-0.04%
2018/01/05	0	0.00	22.8	51.96	52.20	-22.8	13,900	-0.16%
2018/01/04	0	0.00	7	51.54	51.90	-7	13,779	-0.05%
2018/01/03	1	51.40	13	51.46	51.50	-12	13,865	-0.09%
2018/01/02	0	0.00	13	50.89	51.00	-13	13,535	-0.10%