富邦金 (2881)-康和-南崁券商分點個股進出

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
69.1
漲跌
▼0.3
漲幅
-0.43%
成交量
13,828張
產業
上市金融類股
2545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－康和-南崁券商分點個股進出

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

康和-南崁券商分點個股進出
康和-南崁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
2024/04/30	0.2	69.00	1	69.50	69.10	-0.8	14,584	-0.01%
2024/04/29	2	69.00	12	68.91	69.40	-10	14,502	-0.07%
2024/04/22	0.1	66.20	0	0.00	66.20	0.1	14,818	0.00%
2024/04/19	2.1	65.49	0	0.00	65.00	2.1	14,682	0.01%
2024/04/18	1	65.60	0	0.00	66.30	1	14,312	0.01%
2024/04/17	0.1	66.00	0	0.00	66.00	0.1	14,158	0.00%
2024/04/16	9	66.54	17	65.84	65.70	-8	14,009	-0.06%
2024/04/11	2.2	68.33	0	0.00	68.40	2.2	13,737	0.02%
2024/03/22	0.3	70.00	0	0.00	69.60	0.3	13,255	0.00%
2024/03/21	0.1	70.30	0	0.00	70.70	0.1	13,122	0.00%
2024/03/20	0	0.00	1	70.00	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	0.4	69.80	69.80	-0.4	13,945	0.00%
2024/03/15	4	69.40	0	0.00	69.60	4	13,747	0.03%
2024/03/14	0	0.00	1	70.40	70.70	-1	13,274	-0.01%
2024/03/11	0	0.00	1	69.60	69.20	-1	12,911	-0.01%
2024/03/08	0	0.00	3	68.60	69.20	-3	12,838	-0.02%
2024/02/27	0	0.00	3.1	66.76	66.90	-3.1	12,588	-0.02%
2024/02/26	0	0.00	0.2	66.80	66.90	-0.2	12,529	0.00%
2024/02/23	0	0.00	5	66.80	66.60	-5	12,538	-0.04%
2024/02/22	0	66.40	0	0.00	66.50	0	12,925	0.00%
2024/02/21	0.1	66.20	0	0.00	66.30	0.1	13,007	0.00%
2024/02/15	0	0.00	1	65.20	65.30	-1	13,218	-0.01%
2024/01/30	1	64.50	0	0.00	64.30	1	12,664	0.01%
2024/01/24	0	0.00	1	64.40	64.40	-1	12,680	-0.01%
2024/01/22	0.1	63.20	0	0.00	63.20	0.1	12,692	0.00%
2024/01/17	3	62.60	0	0.00	62.30	3	12,378	0.02%
2024/01/08	0	0.00	1	64.70	64.10	-1	12,707	-0.01%
2024/01/05	0.9	63.30	0	0.00	63.20	0.9	12,586	0.01%
2024/01/03	3	63.50	18.9	63.61	63.70	-15.9	12,742	-0.12%
2023/12/28	1	64.80	0	0.00	64.90	1	12,834	0.01%
2023/12/27	0	0.00	1	64.50	64.60	-1	12,812	-0.01%
2023/12/21	0.2	63.50	0	0.00	63.40	0.2	13,057	0.00%
2023/12/19	1	63.90	0	0.00	63.90	1	13,026	0.01%
2023/12/15	1	64.80	0	65.00	65.10	1	13,080	0.01%
2023/12/14	0	0.00	15.5	65.00	65.20	-15.5	12,662	-0.12%
2023/12/08	2	62.85	0	0.00	63.20	2	11,956	0.02%
2023/12/07	1	62.60	0	0.00	63.20	1	11,888	0.01%
2023/11/28	0	0.00	1	64.00	63.90	-1	11,377	-0.01%
2023/11/22	0	64.40	0	0.00	64.60	0	11,573	0.00%
2023/11/21	0.1	64.50	1.3	64.31	64.90	-1.2	11,556	-0.01%
2023/11/17	0	0.00	3	63.20	63.20	-3	11,019	-0.03%
2023/11/09	0	0.00	2	61.40	61.70	-2	11,043	-0.02%
2023/10/25	1	60.00	0	0.00	60.00	1	12,502	0.01%
2023/10/24	0	60.10	0	0.00	59.90	0	12,831	0.00%
2023/10/23	0.1	60.10	0	0.00	59.90	0.1	12,972	0.00%
2023/10/20	1	59.50	0	0.00	60.70	1	12,837	0.01%
2023/10/19	0	0.00	2	61.10	61.00	-2	12,622	-0.02%
2023/10/18	0.9	61.10	0	0.00	61.40	0.9	12,692	0.01%
2023/10/13	0	0.00	0.2	61.10	60.90	-0.2	13,435	0.00%
2023/10/12	0	0.00	1	61.70	61.70	-1	13,830	-0.01%
2023/10/11	0	0.00	0	61.40	61.60	0	13,883	0.00%
2023/10/04	1	59.90	0	0.00	59.70	1	14,204	0.01%
2023/10/02	2	60.80	0	0.00	60.80	2	14,187	0.01%
2023/09/27	0	0.00	1	60.60	60.60	-1	14,373	-0.01%
2023/09/26	1	61.00	0	0.00	60.60	1	14,355	0.01%
2023/09/25	1	61.10	0	0.00	61.30	1	14,201	0.01%
2023/09/22	0	61.30	0	0.00	61.00	0	14,276	0.00%
2023/09/21	10.1	61.40	0	0.00	61.40	10.1	14,252	0.07%
2023/09/19	0.3	62.60	1	62.70	62.60	-0.7	14,108	-0.01%
2023/09/15	1	62.77	0	0.00	62.50	1	14,283	0.01%
2023/09/14	0.2	62.60	0	0.00	62.90	0.2	14,131	0.00%
2023/09/13	0	0.00	1.1	62.22	62.40	-1.1	14,265	-0.01%
2023/09/08	0	0.00	7	61.37	61.80	-7	14,636	-0.05%
2023/09/07	0.1	61.40	0	0.00	61.20	0.1	14,888	0.00%
2023/09/06	2.1	61.69	0	0.00	61.40	2.1	14,932	0.01%
2023/09/05	1.5	61.87	0	0.00	61.80	1.5	14,867	0.01%
2023/09/04	2	62.25	0	0.00	62.20	2	15,154	0.01%
2023/09/01	4.3	64.74	4	64.20	64.80	0.3	15,252	0.00%
2023/08/31	1	63.60	0	0.00	63.60	1	15,202	0.01%
2023/08/30	1	64.10	0	0.00	64.50	1	15,332	0.01%
2023/08/29	0.5	64.25	0	0.00	64.40	0.5	15,360	0.00%
2023/08/28	3	63.87	0	0.00	64.10	3	15,470	0.02%
2023/08/23	5	63.00	0	0.00	62.80	5	15,914	0.03%
2023/08/11	0	0.00	9	65.80	65.40	-9	16,400	-0.05%
2023/08/04	0	0.00	5	65.00	64.80	-5	16,316	-0.03%
2023/08/02	2	65.35	0	0.00	65.10	2	16,297	0.01%
2023/08/01	0	0.00	4	65.50	66.50	-4	15,960	-0.03%
2023/07/31	0	0.00	3	65.60	65.50	-3	15,665	-0.02%
2023/07/28	5	65.20	3	65.40	65.40	2	15,362	0.01%
2023/07/27	1	65.01	0.2	65.40	65.50	0.8	15,296	0.01%
2023/07/19	14	64.94	0	0.00	64.80	14	14,630	0.10%
2023/07/18	5	65.40	0	0.00	65.60	5	14,191	0.04%
2023/06/16	2	61.40	0	0.00	61.10	2	12,007	0.02%
2023/06/15	0	0.00	1	61.40	61.60	-1	11,954	-0.01%
2023/06/07	9	61.76	0	0.00	61.80	9	12,352	0.07%
2023/06/06	18	61.70	0	0.00	61.90	18	12,304	0.15%
2023/06/05	1	61.70	0	0.00	61.70	1	12,299	0.01%
2023/05/17	0	0.00	2	60.05	60.20	-2	10,900	-0.02%
2023/05/16	0	0.00	9	59.57	59.80	-9	10,761	-0.08%
2023/05/15	0	0.00	10	59.30	59.40	-10	10,721	-0.09%
2023/04/28	0	0.00	0	59.00	59.00	0	11,833	0.00%
2023/04/26	2	57.20	0	0.00	57.80	2	11,935	0.02%
2023/04/19	0.2	58.60	0	0.00	58.20	0.2	12,308	0.00%
2023/04/18	0.1	58.40	0	0.00	58.60	0.1	12,313	0.00%
2023/04/17	0.1	58.30	0	0.00	58.50	0.1	12,462	0.00%
2023/04/12	20.1	57.00	0	0.00	57.30	20.1	12,300	0.16%
2023/04/11	1	56.80	0	0.00	57.10	1	12,297	0.01%
2023/04/07	3	56.63	0	0.00	56.90	3	12,277	0.02%
2023/03/20	10	55.10	0	0.00	55.00	10	13,252	0.08%
2023/03/16	3	55.07	0	0.00	55.10	3	13,023	0.02%
2023/03/15	10	56.70	0	0.00	56.50	10	12,799	0.08%
2023/03/14	2	56.90	0	0.00	56.70	2	12,817	0.02%
2023/03/13	0	0.00	1	57.50	57.70	-1	12,695	-0.01%
2023/03/10	7	58.67	0	0.00	58.30	7	12,600	0.06%
2023/03/09	3	59.53	0	0.00	59.40	3	12,587	0.02%
2023/03/08	2	59.60	0	0.00	60.00	2	13,017	0.02%
2023/03/07	0	0.00	1	59.80	59.80	-1	13,258	-0.01%
2023/03/02	1	58.81	0	0.00	59.40	1	13,702	0.01%
2023/02/20	0	0.00	1.4	60.87	60.70	-1.4	13,746	-0.01%
2023/02/16	1.3	59.85	0	0.00	59.40	1.3	13,941	0.01%
2023/02/13	0	0.00	5	59.70	59.50	-5	14,449	-0.03%
2023/02/10	10.2	58.70	0	0.00	58.90	10.2	14,442	0.07%
2023/02/08	5	59.30	0	0.00	59.20	5	14,506	0.03%
2023/02/07	0.6	59.55	0	0.00	59.40	0.6	14,443	0.00%
2023/02/06	0.3	59.80	0	0.00	59.40	0.3	14,380	0.00%
2023/02/01	0.3	60.00	0	0.00	60.00	0.3	14,100	0.00%
2023/01/31	0	0.00	0.4	60.70	60.20	-0.4	14,018	0.00%
2023/01/17	0	0.00	2	59.90	59.80	-2	13,454	-0.01%
2023/01/13	2	58.70	0	0.00	58.70	2	13,228	0.02%
2023/01/12	0	0.00	0.2	58.40	58.90	-0.2	13,367	0.00%
2023/01/11	0	58.10	0	0.00	58.10	0	13,519	0.00%
2023/01/10	0	0.00	0.2	58.90	59.20	-0.2	13,552	0.00%
2023/01/06	0	0.00	3	58.30	58.50	-3	13,433	-0.02%
2023/01/05	0.3	58.00	0	0.00	58.50	0.3	13,640	0.00%
2023/01/04	0	0.00	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	0.3	56.50	0	0.00	56.40	0.3	13,773	0.00%
2022/12/30	0.1	56.50	0	0.00	56.30	0.1	13,759	0.00%
2022/12/29	2	55.90	0.2	56.30	56.00	1.8	13,846	0.01%
2022/12/28	0.3	56.70	1	57.00	56.70	-0.7	13,972	-0.01%
2022/12/26	0.3	56.80	0	0.00	56.80	0.3	14,274	0.00%
2022/12/20	4	55.80	0	0.00	56.20	4	15,379	0.03%
2022/12/16	4.1	56.40	0	0.00	56.10	4.1	15,360	0.03%
2022/12/15	0.3	57.30	0	0.00	57.30	0.3	15,307	0.00%
2022/12/14	0.3	57.60	0	0.00	57.50	0.3	15,496	0.00%
2022/12/13	0.3	57.60	0	0.00	57.60	0.3	15,523	0.00%
2022/12/12	0.1	55.80	0	0.00	57.50	0.1	15,523	0.00%
2022/12/09	0.5	57.70	0	0.00	57.50	0.5	15,492	0.00%
2022/12/08	0.4	57.13	0	0.00	57.00	0.4	15,543	0.00%
2022/12/07	0.1	58.40	0	0.00	58.20	0.1	15,569	0.00%
2022/12/06	0.3	58.40	0	0.00	58.40	0.3	15,598	0.00%
2022/12/05	0.1	59.80	0	0.00	59.20	0.1	15,665	0.00%
2022/12/02	0.3	60.20	0	0.00	60.10	0.3	15,697	0.00%
2022/12/01	0.3	60.40	0	0.00	60.40	0.3	15,818	0.00%
2022/11/30	0	0.00	10	60.80	60.80	-10	15,651	-0.06%
2022/11/28	0.1	57.90	0	0.00	57.90	0.1	14,933	0.00%
2022/11/24	0	0.00	20.5	57.47	57.70	-20.5	14,815	-0.14%
2022/11/22	10	55.50	0	0.00	55.90	10	14,719	0.07%
2022/11/15	0	0.00	31	56.10	56.40	-31	14,972	-0.21%
2022/11/11	0	0.00	10	54.60	55.50	-10	14,748	-0.07%
2022/11/10	2	52.91	0	0.00	52.80	2	14,303	0.01%
2022/11/07	0	0.00	1	52.10	52.80	-1	14,314	-0.01%
2022/11/01	1	51.50	0	0.00	52.00	1	14,820	0.01%
2022/10/28	3	51.00	10	51.40	51.50	-7	15,117	-0.05%
2022/10/27	4	51.13	0	0.00	51.10	4	15,265	0.03%
2022/10/26	11	50.14	10	50.45	50.40	1	15,365	0.01%
2022/10/24	10.1	50.00	0	0.00	49.80	10.1	15,418	0.07%
2022/10/19	0	0.00	10	50.50	50.40	-10	16,593	-0.06%
2022/10/14	0	0.00	4	48.85	48.45	-4	16,847	-0.02%
2022/10/13	14	48.28	0	0.00	48.15	14	17,060	0.08%
2022/10/12	10.1	49.21	0	0.00	49.60	10.1	17,138	0.06%
2022/10/06	0	0.00	0.1	50.60	50.70	-0.1	17,702	0.00%
2022/10/05	1	50.50	0	0.00	50.60	1	17,977	0.01%
2022/09/30	2	49.40	1.6	49.53	49.90	0.4	18,121	0.00%
2022/09/29	0	0.00	1	50.50	50.30	-1	17,935	-0.01%
2022/09/23	0	0.00	1	54.30	53.80	-1	17,932	-0.01%
2022/09/21	2.1	56.71	0	0.00	56.50	2.1	17,955	0.01%
2022/09/19	1	56.70	2	57.00	56.80	-1	17,853	-0.01%
2022/09/14	0	0.00	1	56.60	56.70	-1	17,795	-0.01%
2022/09/12	0.1	57.50	0	0.00	57.30	0.1	18,122	0.00%
2022/09/05	2	56.70	0	0.00	56.60	2	18,410	0.01%
2022/09/02	10	56.60	0	0.00	56.60	10	18,653	0.05%
2022/08/31	0.1	57.60	0	0.00	57.40	0.1	18,843	0.00%
2022/08/24	10	58.30	0	0.00	58.30	10	19,096	0.05%
2022/08/23	5.1	58.30	0	0.00	58.20	5.1	20,315	0.02%
2022/08/22	15.1	58.90	0	0.00	58.80	15.1	20,608	0.07%
2022/08/12	1	59.90	0	0.00	60.00	1	22,599	0.00%
2022/08/11	1	60.00	0	0.00	59.90	1	22,914	0.00%
2022/08/08	0	0.00	12	57.91	58.10	-12	24,189	-0.05%
2022/08/05	0	0.00	10	57.20	57.00	-10	24,727	-0.04%
2022/08/03	10	55.80	0	0.00	56.60	10	25,415	0.04%
2022/08/01	5	56.50	0	0.00	56.60	5	26,481	0.02%
2022/07/28	0.4	56.40	1	56.00	56.30	-0.6	27,378	0.00%
2022/07/27	1.1	55.04	0	0.00	55.30	1.1	27,223	0.00%
2022/07/26	0	0.00	1	59.20	59.20	-1	26,627	0.00%
2022/07/22	1	58.00	1	58.40	58.40	0	26,169	0.00%
2022/07/21	1	57.30	2	58.05	58.40	-1	26,216	0.00%
2022/07/20	1	58.20	1	59.40	58.10	0	26,099	0.00%
2022/07/19	1	58.80	0	0.00	58.60	1	26,050	0.00%
2022/07/18	0.1	59.40	1	58.30	59.60	-0.9	25,942	0.00%
2022/07/15	1	57.30	1	57.80	57.30	0	25,728	0.00%
2022/07/14	2	58.55	0	0.00	58.30	2	25,586	0.01%
2022/07/13	0	0.00	1	57.50	58.70	-1	25,488	0.00%
2022/07/12	10	56.28	0	0.00	55.80	10	25,377	0.04%
2022/07/07	0	0.00	1	57.90	59.20	-1	24,927	0.00%
2022/07/06	2	58.75	0	60.00	58.20	2	24,827	0.01%
2022/07/05	0	0.00	4	60.00	60.30	-4	24,783	-0.02%
2022/07/04	1	57.80	0	0.00	57.90	1	24,607	0.00%
2022/07/01	2	58.25	1	58.90	58.30	1	24,789	0.00%
2022/06/30	1	60.00	0	0.00	59.80	1	24,569	0.00%
2022/06/21	0	0.00	1	63.00	63.20	-1	24,682	0.00%
2022/06/20	2	60.65	0	0.00	60.20	2	24,679	0.01%
2022/06/16	0	0.00	31	62.87	61.90	-31	24,428	-0.13%
2022/06/15	30	62.00	0	0.00	61.80	30	24,586	0.12%
2022/06/14	1	62.00	0	0.00	62.00	1	24,679	0.00%
2022/06/10	0	0.00	1.2	62.82	62.90	-1.2	24,422	0.00%
2022/06/09	0	0.00	1.5	63.40	63.40	-1.5	24,384	-0.01%
2022/06/08	0	0.00	1	63.90	63.80	-1	24,372	0.00%
2022/06/07	1	63.80	0	0.00	63.40	1	24,563	0.00%
2022/06/06	1	63.20	1	63.70	64.00	0	24,544	0.00%
2022/06/02	1	63.10	1	63.60	63.70	0	25,130	0.00%
2022/06/01	1	63.60	5	63.60	63.60	-4	25,783	-0.02%
2022/05/30	5	63.20	4	62.60	63.20	1	24,693	0.00%
2022/05/27	15	60.40	16	61.31	61.30	-1	24,505	0.00%
2022/05/24	2	60.25	0	0.00	60.10	2	24,729	0.01%
2022/05/23	8.2	60.62	0	0.00	60.50	8.2	24,463	0.03%
2022/05/20	0	0.00	0.2	62.20	61.80	-0.2	24,138	0.00%
2022/05/19	2	61.60	0	0.00	61.60	2	23,987	0.01%
2022/05/17	13.2	61.77	0	0.00	61.60	13.2	23,407	0.06%
2022/05/16	2	61.50	4	62.75	62.40	-2	23,070	-0.01%
2022/05/13	0	0.00	10	62.80	63.50	-10	22,557	-0.04%
2022/05/12	10	64.65	4	64.25	63.30	6	22,023	0.03%
2022/05/11	1	66.00	0	0.00	66.20	1	21,432	0.00%
2022/05/10	3	66.30	2	67.20	67.10	1	21,167	0.00%
2022/05/09	14	68.24	10	69.70	67.80	4	20,607	0.02%
2022/05/06	3	71.20	0	0.00	71.30	3	20,087	0.01%
2022/04/28	2	72.90	0	0.00	73.40	2	20,493	0.01%
2022/04/25	0	0.00	1	74.30	74.80	-1	20,531	0.00%
2022/04/22	5	75.40	0	0.00	75.90	5	20,641	0.02%
2022/04/18	0	0.00	0.2	74.10	73.90	-0.2	23,113	0.00%
2022/04/13	10	76.04	0	0.00	76.40	10	23,341	0.04%
2022/04/11	0	0.00	0.1	77.00	76.50	-0.1	23,312	0.00%
2022/04/06	0	0.00	2	77.20	77.50	-2	23,191	-0.01%
2022/04/01	0	0.00	2	75.90	77.10	-2	23,165	-0.01%
2022/03/30	11	75.80	0	0.00	76.10	11	22,906	0.05%
2022/03/23	0.1	75.90	1	76.20	75.90	-0.9	24,044	0.00%
2022/03/21	0.1	74.40	0	0.00	74.30	0.1	23,744	0.00%
2022/03/18	0	0.00	0	75.20	74.30	0	23,722	0.00%
2022/03/17	0.1	74.60	0	0.00	74.80	0.1	23,610	0.00%
2022/03/15	7	72.36	0	0.00	72.70	7	23,502	0.03%
2022/03/11	1.2	72.83	0	0.00	72.70	1.2	23,716	0.01%
2022/03/10	10	73.00	0	0.00	73.80	10	23,731	0.04%
2022/03/09	0	0.00	1	71.50	71.70	-1	23,650	0.00%
2022/03/08	1	70.20	0	0.00	70.60	1	23,509	0.00%
2022/03/07	1.1	72.03	2	71.75	71.70	-0.9	22,942	0.00%
2022/03/04	5.2	74.70	0	0.00	74.40	5.2	22,811	0.02%
2022/03/03	0.2	75.90	0	0.00	75.60	0.2	22,695	0.00%
2022/03/02	0.2	75.70	0	0.00	75.60	0.2	23,078	0.00%
2022/03/01	0.2	76.10	1	75.30	76.20	-0.8	22,997	0.00%
2022/02/25	1	74.71	0	0.00	75.10	1	22,848	0.00%
2022/02/24	1	75.80	1	76.00	75.90	0	22,426	0.00%
2022/02/23	1	76.40	0	0.00	76.50	1	22,153	0.00%
2022/02/17	0	0.00	1	78.40	78.20	-1	23,247	0.00%
2022/02/15	1	76.80	10	77.30	76.60	-9	23,115	-0.04%
2022/02/14	10	76.20	0	0.00	76.10	10	23,054	0.04%
2022/02/11	1	76.80	0	0.00	77.30	1	23,073	0.00%
2022/02/09	0	0.00	10	77.00	77.10	-10	23,163	-0.04%
2022/01/25	10.2	75.60	0	0.00	75.50	10.2	23,018	0.04%
2022/01/24	2.1	76.31	0	0.00	76.50	2.1	22,773	0.01%
2022/01/21	2.1	76.71	0	0.00	76.70	2.1	23,084	0.01%
2022/01/20	0.1	78.40	0	0.00	78.30	0.1	22,715	0.00%
2022/01/18	0	0.00	0	79.50	79.40	0	22,617	0.00%
2022/01/17	2	78.85	4	79.30	78.90	-2	22,492	-0.01%
2022/01/11	0	0.00	106	77.56	79.90	-106	20,931	-0.51%	大賣/鉅額交易
2022/01/10	0	0.00	20	76.20	76.40	-20	19,839	-0.10%
2022/01/07	35	75.86	15	76.50	75.70	20	19,874	0.10%
2022/01/06	20	75.35	53	75.68	75.90	-33	19,670	-0.17%
2022/01/04	3	75.30	0	0.00	75.30	3	19,658	0.02%
2022/01/03	35.1	75.51	0.1	75.80	75.30	35	19,625	0.18%
2021/12/30	0	0.00	10	76.50	76.30	-10	19,745	-0.05%
2021/12/29	0	0.00	1	76.10	76.60	-1	19,899	-0.01%
2021/12/28	0	0.00	52	75.82	75.90	-52	19,971	-0.26%
2021/12/27	0	0.00	1	75.50	75.20	-1	20,035	0.00%
2021/12/24	0	0.00	1	75.00	75.20	-1	20,450	0.00%
2021/12/23	55	74.66	2	74.70	74.80	53	20,499	0.26%
2021/12/22	1	74.50	0	0.00	74.40	1	20,660	0.00%
2021/12/21	5	74.94	0	0.00	74.80	5	20,663	0.02%
2021/12/17	10	74.85	0	0.00	74.30	10	20,632	0.05%
2021/12/16	11	74.60	0	0.00	74.90	11	19,329	0.06%
2021/12/15	22	74.59	0	0.00	74.60	22	19,813	0.11%
2021/12/14	43	74.93	0	0.00	74.90	43	20,293	0.21%
2021/12/13	10	75.75	0	0.00	75.70	10	20,323	0.05%
2021/12/09	0	0.00	51	75.90	76.00	-51	20,596	-0.25%
2021/12/08	0.2	75.30	0	0.00	76.00	0.2	21,110	0.00%
2021/12/07	0	0.00	2	74.65	75.30	-2	20,922	-0.01%
2021/11/30	1	73.40	0	0.00	73.10	1	22,098	0.00%
2021/11/29	1	73.60	0	0.00	73.50	1	21,815	0.00%
2021/11/26	2	74.20	0	0.00	74.20	2	21,766	0.01%
2021/11/24	0.5	74.70	0	0.00	74.40	0.5	22,013	0.00%
2021/11/19	2	75.00	0	0.00	74.80	2	22,104	0.01%
2021/11/18	15	76.40	0	0.00	76.40	15	22,093	0.07%
2021/11/17	14	74.30	4	75.38	76.10	10	22,097	0.05%
2021/11/16	4	73.40	0	0.00	74.00	4	21,727	0.02%
2021/11/15	1	74.00	1	74.20	74.00	0	21,793	0.00%
2021/11/10	2	73.30	0	0.00	73.00	2	22,005	0.01%
2021/11/05	0	0.00	1	72.20	72.50	-1	22,472	0.00%
2021/11/04	8	72.64	0	0.00	72.50	8	22,426	0.04%
2021/11/03	3	72.40	0	0.00	72.70	3	22,518	0.01%
2021/11/02	7	72.86	0	0.00	72.60	7	22,465	0.03%
2021/10/29	7	73.51	1	73.50	73.60	6	21,917	0.03%
2021/10/27	2	74.60	0	0.00	75.00	2	21,533	0.01%
2021/10/26	0	0.00	1	75.10	75.50	-1	21,825	0.00%
2021/10/25	0	0.00	2	74.20	74.80	-2	21,970	-0.01%
2021/10/22	2	74.65	1	74.20	74.10	1	22,412	0.00%
2021/10/21	0	0.00	1	75.00	74.80	-1	22,994	0.00%
2021/10/19	5	75.10	0	75.20	74.80	5	24,513	0.02%
2021/10/18	0	0.00	1	75.70	75.10	-1	25,018	0.00%
2021/10/15	4	74.80	3	75.40	75.10	1	25,417	0.00%
2021/10/12	6	74.10	0	0.00	74.80	6	27,409	0.02%
2021/10/08	13	75.50	0	0.00	75.30	13	27,716	0.05%
2021/10/06	0	0.00	1	75.00	74.70	-1	28,474	0.00%
2021/10/05	1	73.60	0	0.00	73.80	1	29,237	0.00%
2021/10/01	3	75.10	0	0.00	75.40	3	29,267	0.01%
2021/09/30	6	76.78	0	0.00	76.70	6	28,911	0.02%
2021/09/28	2	77.20	0	0.00	77.50	2	28,835	0.01%
2021/09/27	0	0.00	5	78.20	77.70	-5	28,897	-0.02%
2021/09/24	8	77.30	0	0.00	77.50	8	28,910	0.03%
2021/09/23	1	77.40	0	0.00	77.40	1	29,021	0.00%
2021/09/22	14	77.00	3	76.80	77.10	11	29,044	0.04%
2021/09/17	8	79.60	0	0.00	78.80	8	28,590	0.03%
2021/09/13	0	0.00	44	79.10	81.40	-44	27,843	-0.16%
2021/09/08	20	77.30	0	0.00	77.40	20	27,917	0.07%
2021/09/07	14	77.70	20	78.20	78.10	-6	27,716	-0.02%
2021/09/06	72	77.54	40	77.20	77.20	32	27,656	0.12%
2021/08/25	1	80.20	0	0.00	80.80	1	25,798	0.00%
2021/08/24	0	0.00	1	79.60	80.40	-1	25,725	0.00%
2021/08/23	0	0.00	14	78.91	79.00	-14	25,584	-0.05%
2021/08/18	13	77.30	1	77.90	78.00	12	25,902	0.05%
2021/08/17	0.4	77.40	14	77.52	78.20	-13.6	26,016	-0.05%
2021/08/16	14.3	76.40	0	0.00	76.50	14.3	25,957	0.06%
2021/08/13	0.3	78.10	0	0.00	78.10	0.3	26,571	0.00%
2021/08/12	1	78.80	0	0.00	78.80	1	26,794	0.00%
2021/08/11	0	0.00	2	78.30	79.20	-2	27,129	-0.01%
2021/08/05	1	76.20	0	0.00	76.30	1	29,698	0.00%
2021/07/29	0	0.00	11	75.70	75.80	-11	34,671	-0.03%
2021/07/28	1	74.40	1	75.20	75.60	0	35,189	0.00%
2021/07/27	3	76.87	0	0.00	76.40	3	35,754	0.01%
2021/07/23	5	84.50	0	0.00	85.00	5	35,783	0.01%
2021/07/22	0	0.00	1	84.10	84.10	-1	35,413	0.00%
2021/07/21	0	0.00	1	81.70	81.80	-1	35,067	0.00%
2021/07/16	2	80.75	30	80.40	82.90	-28	34,503	-0.08%
2021/07/09	0	0.00	3	74.10	74.20	-3	33,694	-0.01%
2021/07/07	0	0.00	1	74.00	74.00	-1	33,896	0.00%
2021/07/02	0	0.00	1	73.30	72.90	-1	34,431	0.00%
2021/06/30	1	73.80	24	73.26	73.90	-23	34,764	-0.07%
2021/06/29	1	72.70	0	0.00	72.60	1	35,045	0.00%
2021/06/28	6	73.40	6	73.60	73.20	0	35,424	0.00%
2021/06/21	1	69.80	0	0.00	70.00	1	36,352	0.00%
2021/06/17	0	0.00	3	72.00	72.30	-3	35,879	-0.01%
2021/06/15	3	73.90	0	0.00	73.00	3	36,476	0.01%
2021/06/10	18	73.34	2	73.00	73.80	16	36,729	0.04%
2021/06/09	8	72.98	0	0.00	72.90	8	37,125	0.02%
2021/06/07	1	72.60	0	0.00	73.20	1	38,854	0.00%
2021/06/02	0	0.00	0	73.40	74.50	0	40,087	0.00%
2021/05/31	0	0.00	0	72.10	72.30	0	40,115	0.00%
2021/05/28	2	71.00	4	71.90	72.00	-2	40,194	0.00%
2021/05/27	2	70.70	26	70.90	71.60	-24	40,267	-0.06%
2021/05/26	6	71.20	7	71.39	71.60	-1	40,456	0.00%
2021/05/25	7	71.91	7	72.17	71.90	0	41,177	0.00%
2021/05/24	1	71.90	0	0.00	72.00	1	41,309	0.00%
2021/05/18	0	0.00	2	71.40	71.40	-2	40,660	0.00%
2021/05/17	2.3	65.65	0	0.00	65.60	2.3	40,601	0.01%
2021/05/14	8	69.98	7	70.49	69.60	1	39,774	0.00%
2021/05/13	29	69.49	11	67.31	68.60	18	39,246	0.05%
2021/05/12	4	71.30	5	68.50	70.00	-1	38,421	0.00%
2021/05/11	11	77.03	4	76.95	74.80	7	36,694	0.02%
2021/05/10	15	76.07	10	76.15	76.60	5	35,260	0.01%
2021/05/06	2	70.80	2	69.60	69.60	0	34,193	0.00%
2021/05/05	0	0.00	1	69.10	69.50	-1	33,736	0.00%
2021/05/04	0	0.00	12	66.90	67.40	-12	33,156	-0.04%
2021/05/03	0	0.00	24	69.87	68.80	-24	32,463	-0.07%
2021/04/27	25	64.20	0	0.00	64.90	25	30,724	0.08%
2021/04/26	2	63.90	8	64.11	64.10	-6	30,536	-0.02%
2021/04/21	0	0.00	10	61.40	61.40	-10	30,017	-0.03%
2021/04/19	0	0.00	2	61.20	61.80	-2	30,178	-0.01%
2021/04/16	2	59.60	2	59.30	60.00	0	30,110	0.00%
2021/04/15	0	0.00	3	58.93	60.00	-3	30,284	-0.01%
2021/04/14	1	57.50	0	0.00	57.10	1	29,598	0.00%
2021/04/12	0	0.00	2.1	58.00	58.00	-2.1	29,197	-0.01%
2021/04/07	0	0.00	2	57.30	57.50	-2	29,180	-0.01%
2021/03/31	0	0.00	2	57.30	56.80	-2	28,086	-0.01%
2021/03/30	0	0.00	6	56.80	56.80	-6	27,757	-0.02%
2021/03/29	2	55.70	0	0.00	55.90	2	27,361	0.01%
2021/03/26	0	0.00	6	55.77	55.50	-6	27,328	-0.02%
2021/03/25	2	55.10	2	55.30	55.30	0	27,357	0.00%
2021/03/22	3	53.67	0	0.00	53.90	3	26,920	0.01%
2021/03/19	3	53.93	0	0.00	53.70	3	27,234	0.01%
2021/03/17	1	54.40	0	0.00	54.50	1	27,457	0.00%
2021/03/16	2	55.50	0.5	55.40	55.40	1.5	27,420	0.01%
2021/03/12	2	54.90	5	54.80	54.90	-3	27,099	-0.01%
2021/03/11	5	55.30	9	55.62	55.40	-4	26,922	-0.01%
2021/03/10	0	0.00	2	53.70	54.00	-2	25,773	-0.01%
2021/03/09	1	53.00	7	53.90	53.70	-6	25,454	-0.02%
2021/03/08	1	52.10	0	0.00	52.10	1	24,877	0.00%
2021/03/04	1	50.60	0	0.00	50.60	1	25,238	0.00%
2021/03/02	0	0.00	3	50.80	50.10	-3	24,982	-0.01%
2021/02/25	3	51.90	26	51.25	51.70	-23	23,847	-0.10%
2021/02/23	0	0.00	58	49.75	49.75	-58	22,937	-0.25%
2021/02/19	5	49.15	0.6	49.09	49.10	4.4	22,644	0.02%
2021/02/18	0	0.00	10	49.75	49.20	-10	22,724	-0.04%
2021/02/17	3	49.05	13	48.84	48.90	-10	22,516	-0.04%
2021/02/01	0	0.00	0.4	45.86	45.95	-0.4	22,665	0.00%
2021/01/29	0.2	45.90	0	0.00	45.55	0.2	22,644	0.00%
2021/01/28	0.1	46.60	0	0.00	46.20	0.1	22,410	0.00%
2021/01/26	5	46.65	0	0.00	46.50	5	22,119	0.02%
2021/01/22	5	46.40	0	0.00	46.25	5	21,726	0.02%
2021/01/20	5	46.70	0	0.00	46.20	5	21,583	0.02%
2021/01/19	0.1	47.25	0	0.00	47.25	0.1	21,378	0.00%
2021/01/18	0	0.00	0	46.95	46.95	0	21,305	0.00%
2021/01/14	0.1	48.14	1.2	48.41	48.45	-1.1	20,910	-0.01%
2021/01/12	4	47.75	2	47.65	47.75	2	20,349	0.01%
2021/01/11	2	47.30	0	0.00	47.40	2	19,832	0.01%
2021/01/05	1	46.15	0	0.00	46.35	1	18,643	0.01%
2021/01/04	1	46.25	0	0.00	46.25	1	18,599	0.01%
2020/12/31	3	46.45	2	46.70	46.75	1	18,506	0.01%
2020/12/28	1	45.30	0	0.00	45.55	1	18,096	0.01%
2020/12/21	15	45.37	0	0.00	45.50	15	18,211	0.08%
2020/12/18	2	46.43	0	0.00	46.00	2	18,064	0.01%
2020/12/17	1	46.25	0	0.00	46.20	1	17,979	0.01%
2020/12/16	2	46.35	0	0.00	46.35	2	18,050	0.01%
2020/12/14	1	47.35	1	47.15	47.30	0	17,640	0.00%
2020/12/09	8	45.00	0	0.00	45.10	8	16,532	0.05%
2020/11/27	0	0.00	2	45.75	45.65	-2	14,834	-0.01%
2020/11/26	0	0.00	32	45.65	45.60	-32	14,746	-0.22%
2020/11/18	0	0.00	2	45.50	45.50	-2	14,881	-0.01%
2020/11/11	2	45.40	13	45.38	45.55	-11	14,376	-0.08%
2020/11/10	0	0.00	0.4	43.45	43.60	-0.4	13,554	0.00%
2020/11/09	0	0.00	2	42.70	42.70	-2	13,328	-0.02%
2020/11/02	0	0.00	1	40.85	41.45	-1	13,664	-0.01%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/12	0	0.00	2	41.40	41.45	-2	13,601	-0.01%
2020/10/08	0	0.00	2	41.15	41.05	-2	13,607	-0.01%
2020/10/07	2	41.10	0	0.00	41.15	2	13,557	0.01%
2020/10/05	0	0.00	2	41.30	41.20	-2	13,460	-0.01%
2020/09/25	6	40.90	0	0.00	40.80	6	13,727	0.04%
2020/09/24	2	40.63	0	0.00	40.60	2	13,700	0.01%
2020/09/14	2	43.30	2	43.65	43.65	0	13,087	0.00%
2020/09/11	0	0.00	1	43.40	43.45	-1	13,010	-0.01%
2020/09/07	0	0.00	1	42.50	42.45	-1	12,905	-0.01%
2020/09/01	12	42.55	0	0.00	42.80	12	13,346	0.09%
2020/08/27	0.5	43.10	0	0.00	43.10	0.5	13,266	0.00%
2020/08/26	0.4	43.30	0	0.00	43.40	0.4	13,235	0.00%
2020/08/19	0	0.00	2	43.20	42.75	-2	12,709	-0.02%
2020/08/18	0	0.00	22	42.55	42.55	-22	12,493	-0.18%
2020/08/14	0.4	41.90	0	0.00	41.85	0.4	12,580	0.00%
2020/08/11	0	0.00	2	41.95	41.75	-2	12,660	-0.02%
2020/08/10	2	41.75	0	0.00	41.75	2	12,546	0.02%
2020/07/30	0.4	42.15	0	0.00	42.20	0.4	12,463	0.00%
2020/07/29	0	0.00	1	42.45	41.80	-1	12,418	-0.01%
2020/07/24	0	0.00	1	42.15	42.00	-1	12,880	-0.01%
2020/07/23	0.5	42.70	0	0.00	42.70	0.5	12,799	0.00%
2020/07/22	0.4	42.85	0	0.00	43.10	0.4	12,889	0.00%
2020/07/21	0.4	42.50	0	0.00	42.50	0.4	12,846	0.00%
2020/07/14	0	0.00	1	42.90	42.70	-1	13,170	-0.01%
2020/07/03	0	0.00	1	42.40	42.80	-1	13,867	-0.01%
2020/07/01	0	0.00	10	41.85	42.30	-10	14,311	-0.07%
2020/06/30	1	43.95	0	0.00	43.90	1	14,307	0.01%
2020/06/29	10	43.60	0	0.00	43.80	10	14,241	0.07%
2020/06/18	40	44.06	40	43.80	43.85	0	14,934	0.00%
2020/06/17	20	44.10	23	44.21	44.30	-3	15,019	-0.02%
2020/06/16	0	0.00	14	43.72	44.10	-14	15,493	-0.09%
2020/06/03	0	0.00	2	43.40	43.55	-2	18,973	-0.01%
2020/06/01	0	0.00	2	42.90	42.50	-2	18,967	-0.01%
2020/05/29	1	41.85	0	0.00	42.40	1	18,961	0.01%
2020/05/28	1	42.35	0	0.00	42.05	1	18,742	0.01%
2020/05/27	2	42.60	0	0.00	42.65	2	18,852	0.01%
2020/05/26	0	0.00	1	42.70	42.45	-1	18,940	-0.01%
2020/05/25	2	41.20	0	0.00	41.70	2	18,867	0.01%
2020/05/22	1	41.95	0	0.00	41.70	1	18,881	0.01%
2020/05/21	11	42.28	3	42.43	42.70	8	18,910	0.04%
2020/05/20	1	42.05	13	42.26	42.25	-12	18,801	-0.06%
2020/05/12	6	41.08	0	0.00	41.20	6	18,167	0.03%
2020/05/11	0	0.00	1	41.20	41.20	-1	18,225	-0.01%
2020/05/08	0	0.00	1	40.90	40.65	-1	18,241	-0.01%
2020/05/07	1	40.60	0	0.00	40.50	1	18,279	0.01%
2020/05/06	2	40.35	0	0.00	40.55	2	18,315	0.01%
2020/05/04	8	40.91	0	0.00	40.75	8	18,411	0.04%
2020/04/30	0.1	42.20	16	42.20	42.30	-15.9	18,225	-0.09%
2020/04/29	0	0.00	5	41.20	41.05	-5	18,188	-0.03%
2020/04/28	10	40.20	0	0.00	40.30	10	18,182	0.05%
2020/04/21	3	39.03	0	0.00	39.00	3	18,670	0.02%
2020/04/20	1	40.20	0	0.00	40.10	1	18,566	0.01%
2020/04/17	2	40.55	0	0.00	40.60	2	18,610	0.01%
2020/04/15	0	0.00	3	40.90	41.05	-3	18,295	-0.02%
2020/04/14	1	40.55	0	0.00	40.65	1	18,190	0.01%
2020/04/13	4	39.55	4	39.65	39.50	0	18,003	0.00%
2020/04/10	4	39.04	0	0.00	39.20	4	17,881	0.02%
2020/04/07	30	37.20	0	0.00	37.25	30	17,403	0.17%
2020/03/30	13	37.52	2	37.45	37.90	11	16,494	0.07%
2020/03/26	2	37.45	160	37.30	37.30	-158	16,114	-0.98%	大賣/鉅額交易
2020/03/20	2	36.30	1	35.45	37.50	1	15,842	0.01%
2020/03/19	3	35.00	20	35.53	34.85	-17	15,428	-0.11%
2020/03/18	2	36.80	0	0.00	36.85	2	15,332	0.01%
2020/03/17	12	37.67	4	37.45	37.35	8	15,127	0.05%
2020/03/16	1	38.15	0	0.00	38.05	1	14,810	0.01%
2020/03/13	13	38.20	0	0.00	39.65	13	14,425	0.09%
2020/03/12	21	40.70	0	0.00	40.50	21	13,472	0.16%
2020/03/11	3	42.50	1	42.40	42.15	2	13,056	0.02%
2020/03/10	10	42.50	0	0.00	42.35	10	13,022	0.08%
2020/03/09	27	42.86	0	0.00	42.35	27	12,848	0.21%
2020/03/03	7	44.16	0	0.00	44.15	7	12,548	0.06%
2020/02/26	21	44.55	0	0.00	44.70	21	13,411	0.16%
2020/02/25	1	44.75	0	0.00	44.95	1	13,301	0.01%
2020/02/24	2	45.03	0	0.00	45.00	2	13,338	0.01%
2020/02/21	1	45.75	0	0.00	45.70	1	13,244	0.01%
2020/02/18	1	45.90	0	0.00	46.00	1	13,310	0.01%
2020/02/17	1	45.75	0	0.00	45.95	1	13,316	0.01%
2020/02/06	10	45.60	0	0.00	46.00	10	14,017	0.07%
2020/01/13	0	0.00	1	46.85	46.80	-1	12,734	-0.01%
2020/01/02	0	0.00	9	46.50	46.45	-9	12,533	-0.07%
2019/12/27	10	46.65	0	0.00	46.75	10	12,512	0.08%
2019/12/20	1	46.85	0	0.00	46.75	1	12,650	0.01%
2019/12/13	1	46.90	0	0.00	47.15	1	12,136	0.01%
2019/12/12	0	0.00	1	46.10	46.05	-1	11,685	-0.01%
2019/12/11	0	0.00	2	45.95	45.95	-2	11,598	-0.02%
2019/12/10	20	45.50	0	0.00	45.55	20	11,447	0.17%
2019/12/04	0	0.00	2	44.70	44.80	-2	11,452	-0.02%
2019/11/29	1	44.95	0	0.00	44.80	1	11,431	0.01%
2019/11/28	0	0.00	10	45.40	45.40	-10	11,208	-0.09%
2019/11/27	0	0.00	9.7	45.75	45.85	-9.7	11,107	-0.09%
2019/11/26	2	46.35	0	0.00	46.00	2	10,945	0.02%
2019/11/25	0	0.00	1	46.05	46.10	-1	10,286	-0.01%
2019/11/11	2	45.50	0	0.00	45.20	2	10,222	0.02%
2019/11/07	11	45.60	14	46.04	45.50	-3	10,148	-0.03%
2019/10/30	1	45.20	0	0.00	45.45	1	9,452	0.01%
2019/09/26	9	44.65	0	0.00	44.60	9	10,060	0.09%
2019/09/19	2	45.60	0	0.00	45.20	2	10,757	0.02%
2019/07/09	4	44.00	0	0.00	44.05	4	13,055	0.03%
2019/07/03	11	46.05	0	0.00	46.10	11	13,177	0.08%
2019/06/27	0	0.00	20	45.75	45.80	-20	12,572	-0.16%
2019/05/21	0	0.00	1	43.05	43.05	-1	13,864	-0.01%
2019/05/17	1	42.10	0	0.00	41.90	1	13,636	0.01%
2019/05/16	2	42.20	12	42.55	42.00	-10	13,498	-0.07%
2019/05/14	20	43.25	10	43.15	43.15	10	13,373	0.07%
2019/05/13	2	44.40	0	0.00	43.80	2	13,270	0.02%
2019/05/06	0	0.00	50	45.50	45.60	-50	13,686	-0.37%
2019/05/03	17	46.22	0	0.00	46.15	17	13,628	0.12%
2019/05/02	50	46.40	8	46.26	46.40	42	13,506	0.31%
2019/04/30	0	0.00	2	45.75	45.60	-2	13,422	-0.01%
2019/04/29	4	45.63	5	45.70	45.70	-1	13,422	-0.01%
2019/04/23	1	45.25	0	0.00	45.35	1	14,182	0.01%
2019/04/22	2	45.25	0	0.00	45.25	2	14,494	0.01%
2019/04/18	8	44.78	10	44.90	45.00	-2	14,768	-0.01%
2019/04/16	3	45.25	0	0.00	45.30	3	14,477	0.02%
2019/04/15	0	0.00	5	45.90	45.70	-5	14,346	-0.03%
2019/04/08	25	45.37	0	0.00	45.35	25	14,074	0.18%
2019/04/01	5	45.80	5	46.20	45.60	0	13,728	0.00%
2019/03/29	0	0.00	2	45.40	46.00	-2	13,562	-0.01%
2019/03/27	5	45.05	0	0.00	44.95	5	13,331	0.04%
2019/03/26	20	45.50	1	45.50	45.50	19	13,224	0.14%
2019/03/25	2	45.78	0	0.00	45.55	2	13,349	0.01%
2019/03/22	20	46.35	0	0.00	46.40	20	13,166	0.15%
2019/03/19	6	46.70	0	0.00	46.95	6	12,850	0.05%
2019/03/18	0	0.00	20	45.65	46.00	-20	12,664	-0.16%
2019/03/05	0	0.00	7	45.20	45.10	-7	12,846	-0.05%
2019/03/04	1	44.70	6	44.89	45.15	-5	12,921	-0.04%
2019/02/27	7	45.32	0	0.00	45.50	7	12,758	0.05%
2019/02/26	5	45.35	5	45.55	45.45	0	12,558	0.00%
2019/02/25	5	45.15	0	0.00	45.30	5	12,239	0.04%
2019/02/21	20	45.05	0	0.00	45.10	20	12,083	0.17%
2019/02/20	0	0.00	0.3	45.20	45.05	-0.3	12,003	0.00%
2019/02/18	1	44.65	0	0.00	44.75	1	11,801	0.01%
2019/02/11	20	44.30	0	0.00	44.15	20	11,317	0.18%
2019/01/30	2	44.50	0	0.00	44.55	2	11,181	0.02%
2019/01/22	0	0.00	0.2	44.40	44.25	-0.2	10,710	0.00%
2019/01/17	1	43.90	0	0.00	44.05	1	11,002	0.01%
2019/01/16	1	44.40	0	0.00	44.00	1	10,922	0.01%
2019/01/14	3	45.03	0	0.00	45.00	3	10,342	0.03%
2018/12/24	9	46.60	0	0.00	46.85	9	11,927	0.08%
2018/12/14	5	47.50	0	0.00	47.45	5	13,129	0.04%
2018/12/13	0	0.00	5	48.05	48.05	-5	13,081	-0.04%
2018/12/11	5	47.25	0	0.00	47.25	5	13,061	0.04%
2018/12/10	0	0.00	6	47.57	47.50	-6	12,977	-0.05%
2018/12/07	6	47.95	0	0.00	48.00	6	12,947	0.05%
2018/11/30	2	48.50	2	48.80	48.80	0	12,724	0.00%
2018/10/26	1	48.05	0	0.00	47.10	1	12,485	0.01%
2018/10/17	2	49.85	0	0.00	49.75	2	12,384	0.02%
2018/09/19	0	0.00	10	50.20	50.30	-10	9,754	-0.10%
2018/09/14	3	50.00	3	50.30	50.10	0	10,481	0.00%
2018/09/11	10	49.65	0	0.00	49.80	10	11,015	0.09%
2018/09/10	0	0.00	50	49.50	49.40	-50	11,238	-0.44%
2018/09/04	50	50.90	0	0.00	50.90	50	11,548	0.43%
2018/08/16	10	49.60	10	49.75	49.70	0	11,979	0.00%
2018/08/10	65	51.00	65	50.90	50.90	0	12,319	0.00%
2018/07/20	0	0.00	2	51.00	51.00	-2	13,127	-0.02%
2018/07/10	2	50.10	0	0.00	50.50	2	13,348	0.01%
2018/07/06	0	0.00	6	49.30	49.45	-6	13,375	-0.04%
2018/07/03	0	0.00	2	50.30	50.00	-2	13,638	-0.01%
2018/06/20	5	53.00	5	53.60	53.70	0	12,714	0.00%
2018/06/15	5	52.80	5	53.20	53.70	0	12,431	0.00%
2018/06/13	1	53.40	7	53.86	54.00	-6	12,056	-0.05%
2018/06/12	2	53.40	2	53.70	53.50	0	12,349	0.00%
2018/06/11	0	0.00	2	53.70	53.70	-2	12,305	-0.02%
2018/06/08	10	53.60	5	53.70	53.80	5	12,317	0.04%
2018/05/18	6	52.90	0	0.00	52.90	6	12,560	0.05%
2018/05/17	0	0.00	15	52.50	52.50	-15	12,527	-0.12%
2018/05/15	0	0.00	15	52.00	51.20	-15	12,430	-0.12%
2018/05/10	0	0.00	2	51.00	51.00	-2	12,734	-0.02%
2018/04/20	20	50.15	0	0.00	50.40	20	13,801	0.14%
2018/04/19	10	50.30	0	0.00	50.60	10	14,009	0.07%
2018/03/26	12	50.20	0	0.00	50.40	12	14,557	0.08%
2018/03/21	0	0.00	2	51.40	51.50	-2	14,331	-0.01%
2018/03/13	0	0.00	6	51.30	51.60	-6	14,188	-0.04%
2018/03/12	8	51.60	0	0.00	51.80	8	14,194	0.06%
2018/03/08	0	0.00	1	50.60	50.40	-1	14,429	-0.01%
2018/03/05	1	50.20	0	0.00	50.10	1	15,600	0.01%
2018/02/27	0	0.00	1	52.40	52.20	-1	15,405	-0.01%
2018/02/07	0	0.00	1	50.30	50.20	-1	16,574	-0.01%
2018/02/06	2	49.63	0	0.00	49.20	2	16,301	0.01%
2018/01/30	0	0.00	0.2	53.10	53.10	-0.2	15,396	0.00%
2018/01/26	0	0.00	0.1	53.20	53.20	-0.1	15,407	0.00%
2018/01/25	0	0.00	1	53.00	53.40	-1	15,563	-0.01%
2018/01/19	0	0.00	2.8	53.70	53.90	-2.8	15,384	-0.02%
2018/01/10	0	0.00	10	53.10	53.00	-10	14,236	-0.07%
2018/01/04	0	0.00	20	51.50	51.90	-20	13,779	-0.15%
2018/01/03	0	0.00	6	51.50	51.50	-6	13,865	-0.04%