富邦金 (2881)-華南永昌-新莊券商分點個股進出

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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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	0.1	69.36	0	0.00	69.10	0.1	14,584	0.00%
2024/04/29	0	0.00	4	69.00	69.40	-4	14,502	-0.03%
2024/04/26	5.2	67.90	1	67.80	67.60	4.2	14,280	0.03%
2024/04/25	2.8	66.30	0	0.00	66.40	2.8	14,183	0.02%
2024/04/24	2.1	66.94	1	66.90	66.80	1.1	14,297	0.01%
2024/04/22	0.1	65.80	0	0.00	66.20	0.1	14,818	0.00%
2024/04/19	1	64.90	0	0.00	65.00	1	14,682	0.01%
2024/04/18	0	0.00	1	66.00	66.30	-1	14,312	-0.01%
2024/04/17	2.4	65.80	1.7	65.99	66.00	0.7	14,158	0.01%
2024/04/16	0.1	66.82	21	65.89	65.70	-20.9	14,009	-0.15%
2024/04/15	0.1	67.61	3	67.60	67.40	-2.9	13,715	-0.02%
2024/04/12	0	0.00	1	68.00	67.80	-1	13,827	-0.01%
2024/04/11	1.1	68.22	0	0.00	68.40	1.1	13,737	0.01%
2024/04/10	0	69.60	0	0.00	69.20	0	13,540	0.00%
2024/04/09	0	69.30	14.9	69.59	70.00	-14.8	13,590	-0.11%
2024/04/08	5	68.70	0	0.00	68.70	5	13,482	0.04%
2024/04/02	0	69.50	0	0.00	69.50	0	13,362	0.00%
2024/04/01	0	69.60	0	0.00	69.50	0	13,371	0.00%
2024/03/29	0	69.40	2	69.45	69.70	-2	13,366	-0.01%
2024/03/28	3	69.20	0	0.00	69.30	3	13,306	0.02%
2024/03/27	0	69.70	1	69.90	69.80	-1	13,244	-0.01%
2024/03/26	0	69.50	10	69.45	69.60	-10	13,283	-0.08%
2024/03/25	10.1	69.15	0	0.00	69.00	10.1	13,373	0.08%
2024/03/22	15.9	69.89	0	0.00	69.60	15.9	13,255	0.12%
2024/03/21	0	0.00	22	70.36	70.70	-22	13,122	-0.17%
2024/03/20	0.2	69.81	1	70.19	69.60	-0.8	13,290	-0.01%
2024/03/19	0	69.80	0	0.00	69.80	0	13,945	0.00%
2024/03/18	0.1	69.40	2	69.90	69.50	-1.9	13,834	-0.01%
2024/03/15	6.1	69.55	0	0.00	69.60	6.1	13,747	0.04%
2024/03/14	0	70.20	93.5	70.24	70.70	-93.5	13,274	-0.70%
2024/03/13	0	69.60	1	69.60	69.90	-1	13,016	-0.01%
2024/03/12	0.1	69.30	5.1	69.50	69.70	-5.1	13,025	-0.04%
2024/03/11	1	69.40	6	69.42	69.20	-5	12,911	-0.04%
2024/03/08	0.1	68.70	12.1	68.90	69.20	-12.1	12,838	-0.09%
2024/03/07	10	67.40	1	68.20	68.10	9	12,575	0.07%
2024/03/06	2	67.40	0.6	67.50	67.30	1.4	12,463	0.01%
2024/03/05	3	67.40	0	0.00	67.30	3	12,754	0.02%
2024/03/04	0	67.50	0	0.00	67.40	0	12,816	0.00%
2024/03/01	10	67.40	2.1	67.50	67.40	8	12,878	0.06%
2024/02/29	0.1	66.70	1.1	68.00	68.00	-1.1	12,846	-0.01%
2024/02/27	1	66.80	0.1	67.00	66.90	1	12,588	0.01%
2024/02/26	5.1	66.31	1	66.90	66.90	4.1	12,529	0.03%
2024/02/23	5	66.50	0	0.00	66.60	5	12,538	0.04%
2024/02/22	0	66.40	0	66.30	66.50	0	12,925	0.00%
2024/02/21	10	66.05	0	0.00	66.30	10	13,007	0.08%
2024/02/20	1	66.49	1.3	66.29	66.50	-0.3	13,092	0.00%
2024/02/19	0.1	65.90	0	0.00	66.10	0.1	13,089	0.00%
2024/02/16	0.3	65.30	25.2	65.60	65.90	-24.9	13,316	-0.19%
2024/02/15	0	65.30	0	0.00	65.30	0	13,218	0.00%
2024/02/05	0	0.00	1	64.90	64.70	-1	12,987	-0.01%
2024/02/02	0	0.00	5	64.68	64.90	-5	12,851	-0.04%
2024/02/01	0	64.50	0	0.00	64.80	0	12,788	0.00%
2024/01/31	0	64.40	0	0.00	64.50	0	12,743	0.00%
2024/01/30	0	64.50	8.2	64.62	64.30	-8.1	12,664	-0.06%
2024/01/29	0	64.70	0.2	64.70	64.80	-0.2	12,620	0.00%
2024/01/26	0	64.50	0	0.00	64.80	0	12,633	0.00%
2024/01/25	0	64.50	1	64.50	64.60	-1	12,627	-0.01%
2024/01/24	1	64.39	0	0.00	64.40	1	12,680	0.01%
2024/01/22	0	0.00	0	63.50	63.20	0	12,692	0.00%
2024/01/19	0	0.00	0.5	62.60	63.00	-0.5	12,624	0.00%
2024/01/18	5.5	62.38	0.1	62.60	62.30	5.4	12,575	0.04%
2024/01/17	0.1	62.70	0	0.00	62.30	0.1	12,378	0.00%
2024/01/16	1.1	63.40	0	0.00	63.20	1.1	12,011	0.01%
2024/01/15	1	64.50	1.6	64.29	64.10	-0.6	11,979	-0.01%
2024/01/12	0	0.00	1	64.10	64.10	-1	12,266	-0.01%
2024/01/09	1	64.10	0	0.00	64.00	1	12,669	0.01%
2024/01/05	0	63.30	0	0.00	63.20	0	12,586	0.00%
2024/01/03	10	63.50	4	63.60	63.70	6	12,742	0.05%
2023/12/29	0.1	64.60	1.3	64.66	64.80	-1.2	12,693	-0.01%
2023/12/28	0.1	64.60	1	64.80	64.90	-1	12,834	-0.01%
2023/12/27	0.1	64.30	0	0.00	64.60	0.1	12,812	0.00%
2023/12/25	0	0.00	1	63.70	63.70	-1	12,845	-0.01%
2023/12/21	0	0.00	13	63.26	63.40	-13	13,057	-0.10%
2023/12/20	1	63.61	0	63.90	63.60	1	13,042	0.01%
2023/12/19	2	63.85	0	0.00	63.90	2	13,026	0.02%
2023/12/18	1.3	64.42	0	0.00	64.50	1.3	13,092	0.01%
2023/12/15	23.1	64.93	0	0.00	65.10	23.1	13,080	0.18%
2023/12/14	0	65.00	16.2	64.75	65.20	-16.2	12,662	-0.13%
2023/12/13	0.3	62.91	0	0.00	62.90	0.3	11,823	0.00%
2023/12/12	0	62.80	0	0.00	63.10	0	11,987	0.00%
2023/12/11	1	62.80	0	0.00	62.90	1	11,981	0.01%
2023/12/08	5.2	62.88	0	0.00	63.20	5.2	11,956	0.04%
2023/12/07	1	62.70	0	0.00	63.20	1	11,888	0.01%
2023/12/06	6	63.80	0	0.00	63.80	6	11,678	0.05%
2023/12/04	0	0.00	3.6	64.37	64.40	-3.6	11,562	-0.03%
2023/11/30	0	64.00	0	0.00	64.40	0	11,635	0.00%
2023/11/29	2	63.70	0	0.00	63.70	2	11,359	0.02%
2023/11/27	7.5	63.70	0	0.00	63.50	7.5	11,505	0.07%
2023/11/24	5	63.80	0	0.00	63.90	5	11,496	0.04%
2023/11/22	1	64.40	0	0.00	64.60	1	11,573	0.01%
2023/11/21	0.1	63.60	24.1	64.57	64.90	-24	11,556	-0.21%
2023/11/17	1	63.00	1	63.10	63.20	0	11,019	0.00%
2023/11/16	0	62.70	0	0.00	62.90	0	10,907	0.00%
2023/11/15	0	62.30	42.3	62.70	62.70	-42.3	10,849	-0.39%
2023/11/14	0	61.70	0	0.00	61.70	0	10,586	0.00%
2023/11/13	1	61.80	0	0.00	61.70	1	10,655	0.01%
2023/11/07	0.1	61.30	0	0.00	61.50	0.1	11,421	0.00%
2023/11/06	0	61.30	0	0.00	61.50	0	11,533	0.00%
2023/11/03	0	61.00	0	0.00	61.30	0	11,525	0.00%
2023/11/01	0	60.00	0	0.00	60.00	0	11,598	0.00%
2023/10/31	7	59.80	8	59.90	60.10	-1	11,596	-0.01%
2023/10/30	0	59.80	2	59.70	59.80	-2	11,953	-0.02%
2023/10/26	6	59.77	0	0.00	59.60	6	12,483	0.05%
2023/10/25	1.1	60.11	0	0.00	60.00	1.1	12,502	0.01%
2023/10/24	0.1	59.83	3	59.70	59.90	-2.9	12,831	-0.02%
2023/10/23	0.2	59.85	0	0.00	59.90	0.2	12,972	0.00%
2023/10/20	0.1	59.70	3	60.60	60.70	-3	12,837	-0.02%
2023/10/19	0	0.00	2	61.20	61.00	-2	12,622	-0.02%
2023/10/18	0.3	60.99	0	0.00	61.40	0.3	12,692	0.00%
2023/10/17	0	61.10	6	61.00	61.30	-6	12,598	-0.05%
2023/10/16	0	60.90	1.5	61.00	61.00	-1.5	13,008	-0.01%
2023/10/13	3.3	60.95	0.1	61.10	60.90	3.2	13,435	0.02%
2023/10/12	2.1	61.20	1	61.50	61.70	1.1	13,830	0.01%
2023/10/11	1	61.30	5	61.36	61.60	-4	13,883	-0.03%
2023/10/06	0	60.80	2	60.55	60.70	-2	13,848	-0.01%
2023/10/05	1.5	60.19	0.1	60.20	60.50	1.4	14,091	0.01%
2023/10/04	2.1	59.86	0	0.00	59.70	2.1	14,204	0.01%
2023/10/03	0	60.70	0	0.00	60.50	0	14,058	0.00%
2023/09/28	0	61.10	0	0.00	60.70	0	14,444	0.00%
2023/09/27	0	0.00	0.4	60.50	60.60	-0.4	14,373	0.00%
2023/09/26	5.2	60.51	0	0.00	60.60	5.2	14,355	0.04%
2023/09/25	0	61.40	0	0.00	61.30	0	14,201	0.00%
2023/09/22	2	61.30	0	0.00	61.00	2	14,276	0.01%
2023/09/21	0.3	61.49	3	61.80	61.40	-2.7	14,252	-0.02%
2023/09/20	9.1	62.34	0	0.00	62.10	9.1	14,145	0.06%
2023/09/19	6	62.60	0	0.00	62.60	6	14,108	0.04%
2023/09/15	4	62.75	0	0.00	62.50	4	14,283	0.03%
2023/09/13	0	62.40	0	0.00	62.40	0	14,265	0.00%
2023/09/12	0	62.00	0	0.00	62.10	0	14,457	0.00%
2023/09/08	0	61.90	0	0.00	61.80	0	14,636	0.00%
2023/09/07	0	61.60	0	0.00	61.20	0	14,888	0.00%
2023/09/06	4.9	61.56	0	0.00	61.40	4.9	14,932	0.03%
2023/09/05	1.1	62.36	0	0.00	61.80	1.1	14,867	0.01%
2023/09/04	1	62.30	0	0.00	62.20	1	15,154	0.01%
2023/08/31	0.5	64.27	0	0.00	63.60	0.5	15,202	0.00%
2023/08/29	0.5	64.12	0	0.00	64.40	0.5	15,360	0.00%
2023/08/28	0.3	63.73	0	0.00	64.10	0.3	15,470	0.00%
2023/08/25	1.1	63.01	0	63.10	62.80	1.1	15,792	0.01%
2023/08/24	0	0.00	0	63.30	63.30	0	15,792	0.00%
2023/08/23	0.1	63.10	0	0.00	62.80	0.1	15,914	0.00%
2023/08/22	21	62.70	0	0.00	62.80	21	15,989	0.13%
2023/08/21	75.6	63.00	2	63.00	63.10	73.6	16,090	0.46%
2023/08/18	4.1	62.36	0	0.00	62.40	4.1	16,100	0.03%
2023/08/17	3.8	61.82	0	0.00	62.50	3.8	16,188	0.02%
2023/08/15	3.8	63.93	0	0.00	63.50	3.8	16,282	0.02%
2023/08/14	6.2	63.55	0	0.00	63.90	6.2	16,421	0.04%
2023/08/11	0	65.50	1	65.60	65.40	-1	16,400	-0.01%
2023/08/10	0	0.00	10	65.20	65.40	-10	16,416	-0.06%
2023/08/07	0	65.50	0	0.00	65.50	0	16,382	0.00%
2023/08/02	25.2	65.00	0.1	65.10	65.10	25.1	16,297	0.15%
2023/08/01	694.1	66.14	1	66.40	66.50	693.1	15,960	4.34%	大買/鉅額交易
2023/07/31	0.1	65.60	1	66.00	65.50	-1	15,665	-0.01%
2023/07/28	0	65.20	42	65.40	65.40	-42	15,362	-0.27%
2023/07/27	0	0.00	1	65.20	65.50	-1	15,296	-0.01%
2023/07/26	0	63.50	0	0.00	64.50	0	15,046	0.00%
2023/07/25	0.4	63.10	0	0.00	62.90	0.4	15,020	0.00%
2023/07/24	0	0.00	1.5	62.67	62.60	-1.5	15,005	-0.01%
2023/07/21	1.1	62.83	1	63.00	63.00	0.1	15,021	0.00%
2023/07/20	0	0.00	10	63.70	63.50	-10	14,889	-0.07%
2023/07/19	12.3	64.80	2	65.10	64.80	10.3	14,630	0.07%
2023/07/18	1	65.50	0	0.00	65.60	1	14,191	0.01%
2023/07/17	0	64.70	4	64.33	65.00	-4	13,720	-0.03%
2023/07/14	0	61.90	10.4	61.91	62.50	-10.4	13,211	-0.08%
2023/07/13	14	61.79	0	0.00	61.70	14	13,027	0.11%
2023/07/12	1.4	61.71	1	61.90	62.00	0.4	12,912	0.00%
2023/07/11	0.3	61.40	1	61.50	61.40	-0.7	12,824	-0.01%
2023/07/10	21	60.64	0	0.00	60.20	21	12,675	0.17%
2023/07/07	1.3	60.00	5	59.90	60.00	-3.7	12,651	-0.03%
2023/07/06	10.1	60.70	0	0.00	60.30	10.1	12,548	0.08%
2023/07/05	0.1	61.13	1	61.10	61.00	-0.9	12,260	-0.01%
2023/07/04	0	61.20	0	0.00	60.90	0	12,220	0.00%
2023/07/03	0	61.20	0	0.00	61.30	0	12,203	0.00%
2023/06/30	0.2	61.15	0	0.00	60.80	0.2	12,278	0.00%
2023/06/29	0	0.00	3	61.30	61.30	-3	12,180	-0.02%
2023/06/28	0.1	61.20	6	61.32	61.40	-5.9	12,081	-0.05%
2023/06/27	1	60.89	0	0.00	60.60	1	12,038	0.01%
2023/06/26	0	61.10	1	61.00	60.80	-1	11,997	-0.01%
2023/06/21	0	61.20	1	61.30	61.40	-1	11,924	-0.01%
2023/06/20	5.1	61.00	0	0.00	61.10	5.1	11,955	0.04%
2023/06/19	0	61.00	0	0.00	61.30	0	12,081	0.00%
2023/06/16	0	61.62	0	0.00	61.10	0	12,007	0.00%
2023/06/15	7	61.67	0	0.00	61.60	7	11,954	0.06%
2023/06/13	0	61.30	2	61.30	61.10	-2	12,343	-0.02%
2023/06/12	0	61.40	5	61.30	61.20	-5	12,213	-0.04%
2023/06/09	0	61.20	3	61.10	61.20	-3	12,360	-0.02%
2023/06/08	3.1	60.56	0	0.00	60.80	3.1	12,494	0.02%
2023/06/07	5	61.76	2	61.70	61.80	3	12,352	0.02%
2023/06/06	1	61.70	1	61.60	61.90	0	12,304	0.00%
2023/06/05	0	0.00	3	61.83	61.70	-3	12,299	-0.02%
2023/06/01	6	60.42	0	0.00	60.40	6	12,041	0.05%
2023/05/31	0	0.00	2	61.00	60.80	-2	11,927	-0.02%
2023/05/30	5	61.00	0	0.00	60.80	5	11,582	0.04%
2023/05/29	0	0.00	3	61.40	61.10	-3	11,633	-0.03%
2023/05/26	25	60.61	1	60.70	60.50	24	11,608	0.21%
2023/05/25	2.1	60.41	0	0.00	60.40	2.1	11,589	0.02%
2023/05/24	3.1	60.84	20.1	60.70	61.40	-17	11,565	-0.15%
2023/05/23	2.1	61.40	1	62.00	61.40	1.1	11,496	0.01%
2023/05/22	0	61.60	0	0.00	61.70	0	11,417	0.00%
2023/05/19	1	61.70	1	61.40	61.60	0	11,470	0.00%
2023/05/18	20	61.10	8	60.81	61.10	12	11,160	0.11%
2023/05/17	2	59.90	1.2	60.09	60.20	0.8	10,900	0.01%
2023/05/16	6	59.42	70	59.40	59.80	-64	10,761	-0.59%
2023/05/15	0	59.10	1.1	59.20	59.40	-1.1	10,721	-0.01%
2023/05/12	0	59.20	0	0.00	59.00	0	10,668	0.00%
2023/05/11	0	59.40	0	0.00	59.50	0	10,614	0.00%
2023/05/10	0.1	59.30	0	0.00	59.20	0.1	10,585	0.00%
2023/05/09	1	59.60	0	0.00	59.50	1	10,632	0.01%
2023/05/08	0	59.40	0	0.00	59.40	0	10,733	0.00%
2023/05/05	0.2	59.09	0	0.00	59.10	0.2	10,707	0.00%
2023/05/03	0.1	58.64	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	0.2	58.70	0	0.00	58.80	0.2	11,425	0.00%
2023/04/28	2.3	59.26	3	59.03	59.00	-0.7	11,833	-0.01%
2023/04/26	0.1	57.57	5	57.10	57.80	-4.9	11,935	-0.04%
2023/04/21	0	0.00	1	58.10	57.90	-1	12,012	-0.01%
2023/04/20	0	58.00	0.1	58.00	57.90	-0.1	12,097	0.00%
2023/04/19	0	58.60	1	58.70	58.20	-1	12,308	-0.01%
2023/04/18	1	58.70	0	0.00	58.60	1	12,313	0.01%
2023/04/14	1	58.50	0	0.00	58.60	1	12,465	0.01%
2023/04/13	1	57.30	0	0.00	57.40	1	12,353	0.01%
2023/04/11	1	56.80	0	0.00	57.10	1	12,297	0.01%
2023/04/07	3	56.90	0	0.00	56.90	3	12,277	0.02%
2023/04/06	0	0.00	10	56.70	56.80	-10	12,256	-0.08%
2023/03/31	0.3	56.80	15	56.73	56.50	-14.7	12,223	-0.12%
2023/03/29	2	56.70	1	56.80	56.90	1	12,306	0.01%
2023/03/28	2	56.60	1	56.40	56.50	1	12,543	0.01%
2023/03/27	0	56.30	0	0.00	56.30	0	12,707	0.00%
2023/03/24	0.3	56.40	1	56.40	56.30	-0.7	13,079	-0.01%
2023/03/23	0	56.60	0	0.00	56.50	0	13,077	0.00%
2023/03/22	0	56.30	0	0.00	56.20	0	13,097	0.00%
2023/03/21	70	55.30	0	0.00	55.30	70	13,028	0.54%
2023/03/20	3	55.17	11.3	55.39	55.00	-8.3	13,252	-0.06%
2023/03/17	2	55.80	0	0.00	55.50	2	13,148	0.02%
2023/03/16	5.1	55.44	0	0.00	55.10	5.1	13,023	0.04%
2023/03/15	10.5	56.90	5	57.00	56.50	5.5	12,799	0.04%
2023/03/14	2.1	56.76	0	0.00	56.70	2.1	12,817	0.02%
2023/03/13	1	57.41	1	57.60	57.70	0	12,695	0.00%
2023/03/10	6	58.37	0	0.00	58.30	6	12,600	0.05%
2023/03/09	0	59.70	0.2	59.70	59.40	-0.2	12,587	0.00%
2023/03/08	0	0.00	1	60.00	60.00	-1	13,017	-0.01%
2023/03/07	5	59.80	2	60.00	59.80	3	13,258	0.02%
2023/03/02	0	59.05	0	0.00	59.40	0	13,702	0.00%
2023/03/01	1.7	59.21	0	0.00	59.00	1.7	13,838	0.01%
2023/02/24	0	59.90	0	0.00	60.00	0	13,752	0.00%
2023/02/22	5	59.90	0	0.00	59.90	5	13,657	0.04%
2023/02/21	0	60.30	0	0.00	60.20	0	13,571	0.00%
2023/02/20	0	60.70	1	60.30	60.70	-1	13,746	-0.01%
2023/02/15	1	60.09	0	0.00	59.50	1	14,446	0.01%
2023/02/14	1	60.10	0	0.00	60.10	1	14,414	0.01%
2023/02/13	0	58.80	0	0.00	59.50	0	14,449	0.00%
2023/02/10	1.1	58.80	30	58.70	58.90	-28.9	14,442	-0.20%
2023/02/09	1	58.90	0	0.00	59.10	1	14,470	0.01%
2023/02/08	0.2	59.32	0	0.00	59.20	0.2	14,506	0.00%
2023/02/07	1.1	59.42	200	59.41	59.40	-198.9	14,443	-1.38%	大賣/鉅額交易
2023/02/06	1	58.90	0	0.00	59.40	1	14,380	0.01%
2023/02/03	0	60.20	0	0.00	59.80	0	14,258	0.00%
2023/02/02	4.1	60.03	0	0.00	60.50	4.1	14,283	0.03%
2023/02/01	4	59.70	0	0.00	60.00	4	14,100	0.03%
2023/01/31	0	60.70	0	0.00	60.20	0	14,018	0.00%
2023/01/30	2	59.71	1	61.00	61.00	1	13,815	0.01%
2023/01/17	0	0.00	17	59.88	59.80	-17	13,454	-0.13%
2023/01/16	0	0.00	1	59.30	59.40	-1	13,298	-0.01%
2023/01/10	0	0.00	4	59.40	59.20	-4	13,552	-0.03%
2023/01/09	0	0.00	1	59.30	59.60	-1	13,546	-0.01%
2023/01/05	2	58.30	5	58.22	58.50	-3	13,640	-0.02%
2022/12/30	0.1	56.50	0	56.60	56.30	0	13,759	0.00%
2022/12/28	0.1	56.90	0	0.00	56.70	0.1	13,972	0.00%
2022/12/26	0	0.00	1	56.80	56.80	-1	14,274	-0.01%
2022/12/22	0.1	56.60	0	0.00	56.80	0.1	15,006	0.00%
2022/12/21	0	56.34	0	0.00	56.20	0	15,258	0.00%
2022/12/16	0	56.57	0	0.00	56.10	0	15,360	0.00%
2022/12/15	2	57.30	0	0.00	57.30	2	15,307	0.01%
2022/12/14	0	57.80	0	0.00	57.50	0	15,496	0.00%
2022/12/13	0	0.00	1.1	58.06	57.60	-1.1	15,523	-0.01%
2022/12/12	33	57.32	2.9	56.47	57.50	30.1	15,523	0.19%
2022/12/08	1	57.00	0	0.00	57.00	1	15,543	0.01%
2022/12/06	0	58.50	1	58.20	58.40	-1	15,598	-0.01%
2022/12/05	0	59.50	0	0.00	59.20	0	15,665	0.00%
2022/12/01	0	0.00	0.2	60.60	60.40	-0.2	15,818	0.00%
2022/11/30	0.5	59.84	2	60.00	60.80	-1.5	15,651	-0.01%
2022/11/29	0	0.00	1	58.50	59.60	-1	15,187	-0.01%
2022/11/25	0	0.00	2	58.00	57.90	-2	14,874	-0.01%
2022/11/24	0	0.00	6	57.40	57.70	-6	14,815	-0.04%
2022/11/23	0	0.00	15	56.83	57.10	-15	14,784	-0.10%
2022/11/22	0	0.00	5	55.80	55.90	-5	14,719	-0.03%
2022/11/21	0.1	55.30	0	0.00	55.50	0.1	14,781	0.00%
2022/11/15	0	56.20	0.1	56.20	56.40	0	14,972	0.00%
2022/11/14	0	0.00	0	56.00	56.30	0	14,896	0.00%
2022/11/11	0	0.00	7.4	55.48	55.50	-7.4	14,748	-0.05%
2022/11/10	0	53.00	10.5	53.00	52.80	-10.5	14,303	-0.07%
2022/11/09	0	53.80	0	0.00	53.70	0	14,324	0.00%
2022/11/08	6	53.10	0	0.00	53.20	6	14,272	0.04%
2022/11/07	0	0.00	2	52.50	52.80	-2	14,314	-0.01%
2022/11/03	1	51.30	0	0.00	51.70	1	14,659	0.01%
2022/11/02	2	52.15	1	52.00	51.90	1	14,696	0.01%
2022/11/01	2	51.60	0	0.00	52.00	2	14,820	0.01%
2022/10/31	6	51.43	0	0.00	51.00	6	15,003	0.04%
2022/10/28	0	0.00	1	51.50	51.50	-1	15,117	-0.01%
2022/10/27	0	51.20	1	51.40	51.10	-1	15,265	-0.01%
2022/10/26	0	49.95	0	0.00	50.40	0	15,365	0.00%
2022/10/25	1	49.35	0	0.00	49.95	1	15,349	0.01%
2022/10/20	0.1	49.45	0	0.00	49.95	0.1	16,274	0.00%
2022/10/19	0	50.70	0	0.00	50.40	0	16,593	0.00%
2022/10/18	0	50.30	4	49.70	50.50	-4	16,666	-0.02%
2022/10/17	4	48.70	4	48.65	48.70	0	16,711	0.00%
2022/10/13	2.1	49.17	0	0.00	48.15	2.1	17,060	0.01%
2022/10/12	0	49.85	0	0.00	49.60	0	17,138	0.00%
2022/10/11	0.1	49.75	0	0.00	49.50	0.1	17,391	0.00%
2022/10/06	0	0.00	1	50.70	50.70	-1	17,702	-0.01%
2022/10/05	1	50.50	0	0.00	50.60	1	17,977	0.01%
2022/10/04	2	49.20	0	0.00	49.45	2	18,198	0.01%
2022/10/03	2	48.90	3	49.45	48.90	-1	18,097	-0.01%
2022/09/30	1.4	49.29	0	0.00	49.90	1.4	18,121	0.01%
2022/09/29	3.1	50.07	0	0.00	50.30	3.1	17,935	0.02%
2022/09/28	1.6	50.79	0	0.00	50.10	1.6	17,904	0.01%
2022/09/27	3.1	52.46	0	0.00	51.90	3.1	17,867	0.02%
2022/09/26	2.3	52.60	80	52.43	52.90	-77.7	17,813	-0.44%
2022/09/23	0.4	54.26	0	0.00	53.80	0.4	17,932	0.00%
2022/09/22	1.5	53.55	0	0.00	54.40	1.5	18,087	0.01%
2022/09/21	1.1	56.80	0	0.00	56.50	1.1	17,955	0.01%
2022/09/20	0.2	57.20	0	0.00	56.90	0.2	17,821	0.00%
2022/09/19	0	56.90	1	56.90	56.80	-1	17,853	-0.01%
2022/09/16	0.1	56.70	0	0.00	56.50	0.1	17,869	0.00%
2022/09/14	5.2	56.79	0	0.00	56.70	5.2	17,795	0.03%
2022/09/13	0	0.00	1	57.60	57.70	-1	17,951	-0.01%
2022/09/12	80.1	57.40	1	57.20	57.30	79.1	18,122	0.44%
2022/09/08	0	56.50	0	0.00	56.50	0	18,203	0.00%
2022/09/07	8.3	56.11	0	0.00	56.10	8.3	18,272	0.05%
2022/09/06	2.1	56.61	0	0.00	56.90	2.1	18,236	0.01%
2022/09/05	1	56.50	0	0.00	56.60	1	18,410	0.01%
2022/09/02	1.1	56.71	0.1	57.00	56.60	1	18,653	0.01%
2022/09/01	0.1	57.00	0	0.00	57.10	0.1	18,831	0.00%
2022/08/31	0.1	57.70	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	0	57.40	0	57.70	57.30	0	18,747	0.00%
2022/08/29	8.4	57.56	0	0.00	57.60	8.4	18,924	0.04%
2022/08/26	2	58.65	0	0.00	58.50	2	18,938	0.01%
2022/08/25	0	58.60	1	59.00	58.30	-1	18,981	-0.01%
2022/08/24	2.1	58.01	0	0.00	58.30	2.1	19,096	0.01%
2022/08/23	0	58.60	0	0.00	58.20	0	20,315	0.00%
2022/08/22	7	58.89	0	0.00	58.80	7	20,608	0.03%
2022/08/19	0	59.81	0	0.00	60.00	0	20,843	0.00%
2022/08/18	12	59.96	5	59.90	60.00	7	21,181	0.03%
2022/08/16	0	60.20	0	0.00	60.00	0	21,915	0.00%
2022/08/15	0	0.00	7	60.20	60.10	-7	22,460	-0.03%
2022/08/12	1	59.70	0	0.00	60.00	1	22,599	0.00%
2022/08/11	5	59.40	10	60.00	59.90	-5	22,914	-0.02%
2022/08/10	3	58.00	0	0.00	58.20	3	23,040	0.01%
2022/08/09	0	0.00	1	58.40	57.90	-1	23,536	0.00%
2022/08/08	0	57.60	6	57.92	58.10	-6	24,189	-0.02%
2022/08/05	0.1	57.10	2	56.80	57.00	-1.9	24,727	-0.01%
2022/08/04	0.2	56.14	2	55.80	56.00	-1.8	25,216	-0.01%
2022/08/02	3.1	55.81	0	0.00	56.60	3.1	25,976	0.01%
2022/08/01	1	56.60	0	0.00	56.60	1	26,481	0.00%
2022/07/29	0	56.10	0	0.00	56.10	0	27,374	0.00%
2022/07/28	11	55.89	1	55.70	56.30	10	27,378	0.04%
2022/07/27	17.1	55.03	1	55.00	55.30	16.1	27,223	0.06%
2022/07/26	11	59.05	0.3	59.50	59.20	10.7	26,627	0.04%
2022/07/25	5	58.30	2	59.00	59.20	3	26,269	0.01%
2022/07/22	0.1	58.40	2	58.40	58.40	-1.9	26,169	-0.01%
2022/07/21	2	58.00	0	0.00	58.40	2	26,216	0.01%
2022/07/20	1	59.10	0	0.00	58.10	1	26,099	0.00%
2022/07/19	2	58.55	0	0.00	58.60	2	26,050	0.01%
2022/07/18	0	0.00	23	58.78	59.60	-23	25,942	-0.09%
2022/07/15	10	57.30	1	57.50	57.30	9	25,728	0.04%
2022/07/14	12	58.31	0	0.00	58.30	12	25,586	0.05%
2022/07/13	20.3	57.93	2	58.40	58.70	18.3	25,488	0.07%
2022/07/12	4.2	56.19	0	0.00	55.80	4.2	25,377	0.02%
2022/07/11	0	58.50	0	0.00	58.20	0	25,036	0.00%
2022/07/08	2.1	59.29	0	0.00	58.90	2.1	25,076	0.01%
2022/07/06	1	58.72	1	58.60	58.20	0	24,827	0.00%
2022/07/05	0	0.00	3	59.73	60.30	-3	24,783	-0.01%
2022/07/04	0	0.00	4	58.00	57.90	-4	24,607	-0.02%
2022/07/01	1	58.70	9	58.40	58.30	-8	24,789	-0.03%
2022/06/30	0	60.47	8	60.20	59.80	-8	24,569	-0.03%
2022/06/29	1.1	60.68	0	61.10	60.80	1.1	24,593	0.00%
2022/06/28	0.1	61.60	0	0.00	61.60	0.1	24,565	0.00%
2022/06/27	1	62.10	0	0.00	61.90	1	24,701	0.00%
2022/06/24	0	0.00	2	61.85	61.90	-2	24,659	-0.01%
2022/06/23	3	61.23	0	0.00	61.10	3	24,684	0.01%
2022/06/22	0	0.00	4	62.50	61.70	-4	24,595	-0.02%
2022/06/21	0	61.10	6	62.88	63.20	-6	24,682	-0.02%
2022/06/20	1.1	60.78	0	0.00	60.20	1.1	24,679	0.00%
2022/06/17	1	60.80	0	0.00	60.80	1	24,543	0.00%
2022/06/16	1.2	61.85	0	0.00	61.90	1.2	24,428	0.00%
2022/06/15	0	62.10	0	0.00	61.80	0	24,586	0.00%
2022/06/13	2	61.80	0	0.00	61.80	2	24,582	0.01%
2022/06/09	1	63.30	0	0.00	63.40	1	24,384	0.00%
2022/06/08	0	63.90	0	0.00	63.80	0	24,372	0.00%
2022/06/07	3	63.70	0.3	64.20	63.40	2.8	24,563	0.01%
2022/06/06	0	0.00	1.2	64.00	64.00	-1.2	24,544	0.00%
2022/06/02	3	63.50	0	0.00	63.70	3	25,130	0.01%
2022/05/31	5.1	63.44	2	63.75	64.10	3.1	25,952	0.01%
2022/05/30	0	63.10	0	0.00	63.20	0	24,693	0.00%
2022/05/27	0	61.00	2	61.25	61.30	-2	24,505	-0.01%
2022/05/26	0	0.00	13	60.17	59.70	-13	24,455	-0.05%
2022/05/25	5.8	59.57	1	59.30	59.50	4.8	24,745	0.02%
2022/05/24	1	60.10	0	0.00	60.10	1	24,729	0.00%
2022/05/23	1.4	60.59	22.3	61.08	60.50	-20.9	24,463	-0.09%
2022/05/20	2	61.95	1	62.10	61.80	1	24,138	0.00%
2022/05/19	5	61.64	0	0.00	61.60	5	23,987	0.02%
2022/05/18	33.3	63.41	9	62.71	63.70	24.3	23,626	0.10%
2022/05/17	2.6	61.81	0	0.00	61.60	2.6	23,407	0.01%
2022/05/16	1.2	61.68	2	62.40	62.40	-0.8	23,070	0.00%
2022/05/13	0.6	63.22	6	63.50	63.50	-5.5	22,557	-0.02%
2022/05/12	5	63.80	3.1	63.60	63.30	1.9	22,023	0.01%
2022/05/11	4	66.05	0	0.00	66.20	4	21,432	0.02%
2022/05/10	7.5	66.71	20	66.45	67.10	-12.5	21,167	-0.06%
2022/05/09	6.1	68.70	127	68.16	67.80	-120.9	20,607	-0.59%	大賣/鉅額交易
2022/05/06	7	70.99	9	71.26	71.30	-2	20,087	-0.01%
2022/05/05	100	74.80	8	75.06	74.50	92	19,489	0.47%
2022/05/03	0.1	74.00	0	0.00	73.70	0.1	19,964	0.00%
2022/04/29	125	74.41	0	0.00	74.40	125	20,183	0.62%	大買/鉅額交易
2022/04/28	2	73.25	100	73.10	73.40	-98	20,493	-0.48%
2022/04/27	2.1	73.71	0	0.00	73.20	2.1	20,536	0.01%
2022/04/25	1	74.00	11	74.30	74.80	-10	20,531	-0.05%
2022/04/22	0.1	74.20	0	0.00	75.90	0.1	20,641	0.00%
2022/04/21	1.1	74.11	0	0.00	74.60	1.1	20,967	0.01%
2022/04/20	0.1	74.70	1	74.60	74.90	-0.9	21,629	0.00%
2022/04/19	1.1	73.65	0	0.00	73.50	1.1	22,024	0.01%
2022/04/18	7.1	73.99	0	0.00	73.90	7.1	23,113	0.03%
2022/04/15	2	75.15	0	0.00	75.10	2	23,008	0.01%
2022/04/14	2	75.66	0	0.00	75.60	2	23,233	0.01%
2022/04/13	0.3	76.20	0	0.00	76.40	0.3	23,341	0.00%
2022/04/12	0.3	75.71	1	75.70	75.80	-0.7	23,389	0.00%
2022/04/11	1	75.80	0	0.00	76.50	1	23,312	0.00%
2022/04/08	0.1	76.00	0	0.00	76.30	0.1	23,313	0.00%
2022/04/07	1.3	76.52	60	75.98	76.00	-58.7	23,325	-0.25%
2022/04/06	3	77.07	0	0.00	77.50	3	23,191	0.01%
2022/04/01	1.1	76.72	2	76.90	77.10	-0.9	23,165	0.00%
2022/03/31	1	76.69	5	76.52	76.50	-4	22,973	-0.02%
2022/03/30	1.1	75.98	3.1	75.87	76.10	-1.9	22,906	-0.01%
2022/03/29	1	75.50	0	0.00	75.20	1	22,733	0.00%
2022/03/28	3	74.71	0	0.00	75.10	3	22,732	0.01%
2022/03/25	0.3	75.29	0	0.00	75.00	0.3	22,702	0.00%
2022/03/24	1.3	74.69	0	0.00	75.50	1.3	22,799	0.01%
2022/03/23	3.1	75.86	4	76.08	75.90	-0.9	24,044	0.00%
2022/03/22	0	0.00	1	73.70	74.30	-1	23,782	0.00%
2022/03/21	1.3	74.06	1	74.30	74.30	0.3	23,744	0.00%
2022/03/18	1.1	74.91	0	0.00	74.30	1.1	23,722	0.00%
2022/03/17	60.1	74.60	3	74.53	74.80	57.1	23,610	0.24%
2022/03/16	0	73.00	0	0.00	73.10	0	23,482	0.00%
2022/03/15	2	72.31	0	0.00	72.70	2	23,502	0.01%
2022/03/14	0.1	73.40	0	0.00	72.70	0.1	23,667	0.00%
2022/03/11	0.2	73.23	6	72.90	72.70	-5.8	23,716	-0.02%
2022/03/10	1.1	73.90	5	73.68	73.80	-3.9	23,731	-0.02%
2022/03/09	6.2	71.62	5	72.00	71.70	1.1	23,650	0.00%
2022/03/08	5.1	70.39	5	70.40	70.60	0.1	23,509	0.00%
2022/03/07	15.1	71.85	0	0.00	71.70	15.1	22,942	0.07%
2022/03/04	4.1	74.51	0	0.00	74.40	4.1	22,811	0.02%
2022/03/02	0	75.80	0	75.90	75.60	0	23,078	0.00%
2022/03/01	2.1	75.08	2	76.05	76.20	0.1	22,997	0.00%
2022/02/25	8.2	74.87	0	0.00	75.10	8.2	22,848	0.04%
2022/02/24	5	75.52	0	0.00	75.90	5	22,426	0.02%
2022/02/22	4.2	76.27	83	76.50	76.50	-78.8	22,435	-0.35%
2022/02/21	0.2	77.60	22	77.33	77.60	-21.8	22,575	-0.10%
2022/02/18	1	77.90	0	0.00	77.80	1	23,102	0.00%
2022/02/17	10	77.90	2.3	78.43	78.20	7.7	23,247	0.03%
2022/02/16	10.6	77.69	5.6	77.52	77.80	5	23,189	0.02%
2022/02/15	20	77.20	1	76.70	76.60	19	23,115	0.08%
2022/02/14	0	76.40	6	76.23	76.10	-6	23,054	-0.03%
2022/02/11	0	77.40	2	77.00	77.30	-2	23,073	-0.01%
2022/02/10	0	0.00	6	77.03	77.40	-6	23,110	-0.03%
2022/02/09	4	76.63	2	77.10	77.10	2	23,163	0.01%
2022/02/08	10	76.92	2	76.90	76.80	8	23,129	0.03%
2022/02/07	6	76.17	5	77.06	77.10	1	23,051	0.00%
2022/01/26	0	75.70	4	75.60	75.60	-4	22,821	-0.02%
2022/01/25	11.3	75.43	0	0.00	75.50	11.3	23,018	0.05%
2022/01/24	3	75.87	3.6	76.44	76.50	-0.6	22,773	0.00%
2022/01/21	6	76.95	8	76.84	76.70	-2	23,084	-0.01%
2022/01/20	4	78.20	8	78.62	78.30	-4	22,715	-0.02%
2022/01/19	2	79.00	0	0.00	78.80	2	22,644	0.01%
2022/01/18	0	0.00	3	79.73	79.40	-3	22,617	-0.01%
2022/01/17	3.1	78.94	2	78.80	78.90	1.1	22,492	0.01%
2022/01/14	13	80.36	6	81.40	80.40	7	22,259	0.03%
2022/01/13	0.9	80.08	11	81.25	81.60	-10.1	21,985	-0.05%
2022/01/12	40.1	79.90	46	79.56	80.00	-5.9	21,365	-0.03%
2022/01/11	2.1	79.63	41.1	78.50	79.90	-39	20,931	-0.19%
2022/01/10	11	76.10	0.1	76.00	76.40	10.9	19,839	0.05%
2022/01/07	5	76.28	0	0.00	75.70	5	19,874	0.03%
2022/01/06	7	75.63	0	0.00	75.90	7	19,670	0.04%
2022/01/04	1	75.20	10	75.70	75.30	-9	19,658	-0.05%
2022/01/03	0	75.60	0	0.00	75.30	0	19,625	0.00%
2021/12/30	1	76.30	0.1	76.40	76.30	1	19,745	0.00%
2021/12/29	6	76.45	1	76.40	76.60	5	19,899	0.03%
2021/12/27	0	0.00	1.1	75.39	75.20	-1.1	20,035	-0.01%
2021/12/24	5	74.90	1	75.10	75.20	4	20,450	0.02%
2021/12/23	1	74.50	1	74.80	74.80	0	20,499	0.00%
2021/12/22	5	74.60	0	0.00	74.40	5	20,660	0.02%
2021/12/21	0	0.00	0.1	75.00	74.80	-0.1	20,663	0.00%
2021/12/20	2	74.15	27	74.23	74.10	-25	20,665	-0.12%
2021/12/17	0	0.00	0	75.10	74.30	0	20,632	0.00%
2021/12/15	3	74.73	0	0.00	74.60	3	19,813	0.02%
2021/12/14	5	74.96	3.1	74.90	74.90	1.9	20,293	0.01%
2021/12/13	1	76.00	0	0.00	75.70	1	20,323	0.00%
2021/12/10	2	76.05	4	76.10	75.90	-2	20,383	-0.01%
2021/12/09	0.1	75.80	5	75.60	76.00	-5	20,596	-0.02%
2021/12/08	2.1	75.30	2	75.45	76.00	0.1	21,110	0.00%
2021/12/07	0	0.00	1	75.10	75.30	-1	20,922	0.00%
2021/12/06	6	74.10	0	0.00	74.10	6	20,895	0.03%
2021/12/02	1	73.80	6	73.73	73.70	-5	21,136	-0.02%
2021/12/01	2	73.70	1	74.00	74.10	1	21,743	0.00%
2021/11/30	15	73.16	0	0.00	73.10	15	22,098	0.07%
2021/11/29	32.1	73.64	1	73.60	73.50	31.1	21,815	0.14%
2021/11/26	4	74.48	12.3	74.80	74.20	-8.3	21,766	-0.04%
2021/11/25	1	74.30	0.1	74.50	74.30	0.9	21,798	0.00%
2021/11/24	4	74.63	30	74.50	74.40	-26	22,013	-0.12%
2021/11/23	7	74.34	0	0.00	74.30	7	22,200	0.03%
2021/11/22	11	74.52	0	0.00	74.40	11	22,115	0.05%
2021/11/19	16	75.43	1	75.10	74.80	15	22,104	0.07%
2021/11/18	2	76.70	9.1	76.37	76.40	-7.1	22,093	-0.03%
2021/11/17	16	74.49	57.3	75.51	76.10	-41.3	22,097	-0.19%
2021/11/16	3	73.63	14.3	73.75	74.00	-11.2	21,727	-0.05%
2021/11/15	6	74.10	1	73.90	74.00	5	21,793	0.02%
2021/11/12	2	73.25	0	0.00	73.30	2	21,758	0.01%
2021/11/11	3	73.20	0	0.00	73.00	3	21,928	0.01%
2021/11/10	14.1	73.01	0	0.00	73.00	14.1	22,005	0.06%
2021/11/09	2	73.35	0	0.00	73.10	2	21,976	0.01%
2021/11/08	94	73.41	11	73.38	73.60	83	22,005	0.38%
2021/11/05	0	0.00	1	72.20	72.50	-1	22,472	0.00%
2021/11/04	2	72.70	1	72.60	72.50	1	22,426	0.00%
2021/11/03	2.1	72.60	2	72.65	72.70	0.1	22,518	0.00%
2021/11/02	12	72.58	0.4	73.20	72.60	11.6	22,465	0.05%
2021/11/01	14.1	73.09	38.8	73.46	73.10	-24.7	22,134	-0.11%
2021/10/29	22	73.55	14	73.52	73.60	8	21,917	0.04%
2021/10/28	4	74.58	0	0.00	74.50	4	21,354	0.02%
2021/10/27	17	74.81	0	0.00	75.00	17	21,533	0.08%
2021/10/26	21	75.37	20	75.20	75.50	1	21,825	0.00%
2021/10/25	20	74.65	20	74.70	74.80	0	21,970	0.00%
2021/10/22	21	74.10	0	0.00	74.10	21	22,412	0.09%
2021/10/21	40.1	74.80	0	0.00	74.80	40.1	22,994	0.17%
2021/10/20	10	74.30	14	74.47	74.30	-4	23,928	-0.02%
2021/10/19	2	74.85	1	75.20	74.80	1	24,513	0.00%
2021/10/15	1.4	74.90	0	0.00	75.10	1.4	25,417	0.01%
2021/10/14	7	75.00	34	74.44	74.40	-27	25,773	-0.10%
2021/10/13	3	74.17	1	74.90	74.50	2	26,599	0.01%
2021/10/12	3	74.27	5	74.30	74.80	-2	27,409	-0.01%
2021/10/08	2	75.30	0	0.00	75.30	2	27,716	0.01%
2021/10/07	0	0.00	1	75.90	75.50	-1	28,192	0.00%
2021/10/06	1	74.00	1	74.90	74.70	0	28,474	0.00%
2021/10/05	9.6	73.63	4	73.30	73.80	5.6	29,237	0.02%
2021/10/04	8	74.73	6	75.02	74.40	2	29,236	0.01%
2021/10/01	18	75.47	2	75.80	75.40	16	29,267	0.05%
2021/09/30	3	76.83	0	0.00	76.70	3	28,911	0.01%
2021/09/29	7	76.80	0	0.00	76.70	7	28,935	0.02%
2021/09/28	2	76.95	0	0.00	77.50	2	28,835	0.01%
2021/09/27	2	77.50	0	0.00	77.70	2	28,897	0.01%
2021/09/24	1	77.40	6	77.70	77.50	-5	28,910	-0.02%
2021/09/23	5	77.66	1	77.90	77.40	4	29,021	0.01%
2021/09/22	10.5	76.79	0	0.00	77.10	10.5	29,044	0.04%
2021/09/17	1	79.30	4	79.85	78.80	-3	28,590	-0.01%
2021/09/16	3	80.70	0	0.00	80.70	3	28,189	0.01%
2021/09/14	4	81.28	3.1	81.43	80.80	0.9	27,943	0.00%
2021/09/13	11	81.45	6.1	80.55	81.40	4.9	27,843	0.02%
2021/09/09	4	76.38	6	76.70	77.40	-2	28,035	-0.01%
2021/09/08	5	76.98	1.7	77.62	77.40	3.3	27,917	0.01%
2021/09/07	2	77.75	5.3	77.87	78.10	-3.3	27,716	-0.01%
2021/09/06	24.6	77.52	11	77.98	77.20	13.6	27,656	0.05%
2021/09/03	4	84.35	47.2	84.23	84.80	-43.2	27,059	-0.16%
2021/09/02	5	83.44	0.7	83.00	82.70	4.4	26,702	0.02%
2021/08/31	2.1	83.70	0	0.00	85.00	2.1	26,181	0.01%
2021/08/30	2	83.20	1	84.10	84.80	1	25,889	0.00%
2021/08/27	1.1	81.68	6	82.95	83.50	-4.9	25,694	-0.02%
2021/08/26	1	80.30	3	80.47	81.30	-2	25,664	-0.01%
2021/08/25	3.4	80.11	0	0.00	80.80	3.4	25,798	0.01%
2021/08/24	1	80.10	0	0.00	80.40	1	25,725	0.00%
2021/08/23	0.1	78.80	1.2	78.93	79.00	-1.2	25,584	0.00%
2021/08/20	2	76.25	1	76.50	76.50	1	25,472	0.00%
2021/08/19	4	77.03	0	0.00	77.00	4	26,040	0.02%
2021/08/18	1	77.80	0	0.00	78.00	1	25,902	0.00%
2021/08/17	0	77.60	14	77.74	78.20	-14	26,016	-0.05%
2021/08/16	2	76.20	2	76.80	76.50	0	25,957	0.00%
2021/08/13	10	78.05	0	0.00	78.10	10	26,571	0.04%
2021/08/12	8	79.10	1.1	78.90	78.80	6.9	26,794	0.03%
2021/08/11	3.1	78.31	4	78.98	79.20	-0.9	27,129	0.00%
2021/08/10	5	76.00	1	76.10	76.00	4	27,455	0.01%
2021/08/06	4	75.78	21	75.70	76.00	-17	28,733	-0.06%
2021/08/05	3	76.10	0	0.00	76.30	3	29,698	0.01%
2021/08/04	4	76.18	0	0.00	76.30	4	31,868	0.01%
2021/08/03	1	76.00	0	0.00	76.40	1	33,264	0.00%
2021/08/02	0.1	75.30	0	0.00	76.50	0.1	34,382	0.00%
2021/07/30	15	75.09	10	74.80	75.00	5	34,549	0.01%
2021/07/29	16	75.50	0	0.00	75.80	16	34,671	0.05%
2021/07/28	9	75.41	10	74.76	75.60	-1	35,189	0.00%
2021/07/27	7	76.26	1	78.10	76.40	6	35,754	0.02%
2021/07/26	8.1	79.34	1	82.20	78.50	7.1	36,651	0.02%
2021/07/23	6	83.68	4	84.65	85.00	2	35,783	0.01%
2021/07/22	3	83.00	11	82.96	84.10	-8	35,413	-0.02%
2021/07/21	12	81.81	0	0.00	81.80	12	35,067	0.03%
2021/07/20	16	81.54	1	81.50	81.50	15	35,157	0.04%
2021/07/19	21	83.66	1	82.70	83.00	20	34,832	0.06%
2021/07/16	3	81.87	3.1	80.90	82.90	-0.1	34,503	0.00%
2021/07/15	0.1	79.60	22	79.42	79.50	-21.9	33,951	-0.06%
2021/07/14	2	76.85	0	0.00	78.10	2	33,901	0.01%
2021/07/13	0	76.20	1	76.10	76.20	-1	33,916	0.00%
2021/07/12	2	76.60	2.2	78.13	76.10	-0.2	33,786	0.00%
2021/07/09	0	0.00	1	74.20	74.20	-1	33,694	0.00%
2021/07/08	1	74.30	5	75.18	74.80	-4	33,692	-0.01%
2021/07/07	0.2	73.90	1	74.00	74.00	-0.9	33,896	0.00%
2021/07/06	3	73.90	1	74.00	73.70	2	34,220	0.01%
2021/07/05	7.1	73.87	0	0.00	73.90	7.1	34,315	0.02%
2021/07/02	0.1	73.40	0	0.00	72.90	0.1	34,431	0.00%
2021/07/01	0.2	73.70	5	73.58	73.40	-4.8	34,570	-0.01%
2021/06/30	2	73.80	3.2	73.80	73.90	-1.1	34,764	0.00%
2021/06/29	1	72.50	0	72.80	72.60	1	35,045	0.00%
2021/06/25	0	0.00	3	73.07	72.90	-3	35,800	-0.01%
2021/06/24	2	71.95	1	71.90	71.90	1	35,812	0.00%
2021/06/23	1	70.80	5	71.30	71.80	-4	36,140	-0.01%
2021/06/22	1	70.60	0	0.00	70.70	1	36,335	0.00%
2021/06/21	9	70.06	0	0.00	70.00	9	36,352	0.02%
2021/06/18	3	71.50	0	0.00	71.30	3	36,089	0.01%
2021/06/17	7	72.16	0	0.00	72.30	7	35,879	0.02%
2021/06/16	1	72.70	0	73.10	72.60	1	36,428	0.00%
2021/06/11	10	73.90	3	74.10	73.80	7	36,693	0.02%
2021/06/10	1.1	73.04	0	0.00	73.80	1.1	36,729	0.00%
2021/06/09	1	72.90	0	0.00	72.90	1	37,125	0.00%
2021/06/07	0	0.00	1	72.00	73.20	-1	38,854	0.00%
2021/06/04	0.3	72.80	0	0.00	72.90	0.3	39,203	0.00%
2021/06/03	1	73.60	1	74.20	73.60	0	39,914	0.00%
2021/06/02	2	73.40	0	0.00	74.50	2	40,087	0.00%
2021/06/01	0	0.00	7	72.63	73.00	-7	39,920	-0.02%
2021/05/31	0	0.00	1	72.20	72.30	-1	40,115	0.00%
2021/05/28	1	72.20	0	71.90	72.00	1	40,194	0.00%
2021/05/27	0	70.70	0	0.00	71.60	0	40,267	0.00%
2021/05/26	0.1	71.50	0	0.00	71.60	0.1	40,456	0.00%
2021/05/24	1	71.50	0	0.00	72.00	1	41,309	0.00%
2021/05/21	29	74.03	26	74.41	72.00	3	41,400	0.01%
2021/05/20	0.1	70.30	1	70.00	70.20	-0.9	40,820	0.00%
2021/05/19	6	70.98	2	70.90	70.60	4	40,702	0.01%
2021/05/18	9	70.78	26	69.95	71.40	-17	40,660	-0.04%
2021/05/17	17.2	66.60	9	67.11	65.60	8.2	40,601	0.02%
2021/05/14	22	69.69	78	69.93	69.60	-56	39,774	-0.14%
2021/05/13	1	69.20	21	67.57	68.60	-20	39,246	-0.05%
2021/05/12	39	68.28	33	70.14	70.00	6	38,421	0.02%
2021/05/11	56	75.96	8	76.26	74.80	48	36,694	0.13%
2021/05/10	6	75.52	29	76.12	76.60	-23	35,260	-0.07%
2021/05/07	1	70.50	5	70.20	70.80	-4	34,384	-0.01%
2021/05/06	6	70.10	2	69.90	69.60	4	34,193	0.01%
2021/05/05	7	68.80	23.1	68.43	69.50	-16.1	33,736	-0.05%
2021/05/04	17.1	67.36	12.1	68.22	67.40	5	33,156	0.02%
2021/05/03	15	69.85	4.1	70.10	68.80	10.9	32,463	0.03%
2021/04/29	2	64.55	14	64.38	64.20	-12	31,048	-0.04%
2021/04/28	6	65.28	0	0.00	65.10	6	30,854	0.02%
2021/04/27	3	64.07	1	64.49	64.90	2	30,724	0.01%
2021/04/26	0.1	63.80	23	63.75	64.10	-22.9	30,536	-0.07%
2021/04/23	1	61.00	0	0.00	61.30	1	30,234	0.00%
2021/04/22	1	61.80	0	0.00	61.10	1	30,326	0.00%
2021/04/21	2	61.50	60	61.30	61.40	-58	30,017	-0.19%
2021/04/20	2	61.70	0	0.00	61.80	2	30,043	0.01%
2021/04/19	5	61.18	0	61.10	61.80	5	30,178	0.02%
2021/04/16	5	59.34	0	0.00	60.00	5	30,110	0.02%
2021/04/15	1	58.80	11	59.00	60.00	-10	30,284	-0.03%
2021/04/12	10	58.30	39	57.99	58.00	-29	29,197	-0.10%
2021/04/09	13	56.71	2	56.40	56.40	11	28,971	0.04%
2021/04/08	2	56.90	0	0.00	56.90	2	28,985	0.01%
2021/04/07	10	57.00	44	57.12	57.50	-34	29,180	-0.12%
2021/04/06	8	57.54	2	57.40	57.30	6	28,913	0.02%
2021/04/01	3	57.80	3	57.70	57.80	0	28,624	0.00%
2021/03/31	0	0.00	2	57.60	56.80	-2	28,086	-0.01%
2021/03/30	1	55.70	1.1	56.55	56.80	-0.1	27,757	0.00%
2021/03/29	0	0.00	0	55.90	55.90	0	27,361	0.00%
2021/03/26	0	0.00	1	55.90	55.50	-1	27,328	0.00%
2021/03/25	0	0.00	12	55.11	55.30	-12	27,357	-0.04%
2021/03/24	1.1	54.21	0	0.00	54.40	1.1	27,212	0.00%
2021/03/23	1	54.60	10	54.63	54.50	-9	27,030	-0.03%
2021/03/22	0	0.00	8	53.60	53.90	-8	26,920	-0.03%
2021/03/19	17	53.47	2.4	53.53	53.70	14.6	27,234	0.05%
2021/03/18	1	54.50	0	0.00	54.40	1	26,995	0.00%
2021/03/17	2.1	54.49	0	54.50	54.50	2.1	27,457	0.01%
2021/03/16	0	0.00	1	55.40	55.40	-1	27,420	0.00%
2021/03/12	8	55.16	2	55.15	54.90	6	27,099	0.02%
2021/03/11	60	56.56	27	55.91	55.40	33	26,922	0.12%
2021/03/10	0	0.00	2	53.80	54.00	-2	25,773	-0.01%
2021/03/09	53	53.69	14	53.37	53.70	39	25,454	0.15%
2021/03/08	2	51.75	37	52.20	52.10	-35	24,877	-0.14%
2021/03/05	0	0.00	1	50.80	50.80	-1	24,534	0.00%
2021/03/03	2	51.10	12	51.10	51.00	-10	25,089	-0.04%
2021/03/02	12	50.14	0	0.00	50.10	12	24,982	0.05%
2021/02/26	21	50.25	0	0.00	49.90	21	24,694	0.09%
2021/02/25	0	0.00	6	51.72	51.70	-6	23,847	-0.03%
2021/02/24	1	49.90	0	0.00	50.00	1	23,128	0.00%
2021/02/23	0	0.00	18	49.49	49.75	-18	22,937	-0.08%
2021/02/22	3	49.22	0	0.00	48.95	3	22,702	0.01%
2021/02/19	7	49.12	2.2	49.02	49.10	4.8	22,644	0.02%
2021/02/18	2	49.40	2	49.75	49.20	0	22,724	0.00%
2021/02/17	6	48.60	66	48.57	48.90	-60	22,516	-0.27%
2021/02/05	12	47.00	0	0.00	46.90	12	21,815	0.06%
2021/02/04	2.1	47.01	0	0.00	47.10	2.1	22,053	0.01%
2021/02/03	0	0.00	4	47.38	47.60	-4	22,835	-0.02%
2021/02/02	0	0.00	27	47.25	47.25	-27	22,979	-0.12%
2021/02/01	0	0.00	5	45.55	45.95	-5	22,665	-0.02%
2021/01/29	15	45.75	1	45.90	45.55	14	22,644	0.06%
2021/01/28	6	46.19	4	46.10	46.20	2	22,410	0.01%
2021/01/26	6	46.63	0	0.00	46.50	6	22,119	0.03%
2021/01/25	2	47.45	50	47.55	47.40	-48	21,928	-0.22%
2021/01/22	1	46.45	0	0.00	46.25	1	21,726	0.00%
2021/01/21	2	46.25	5	46.25	46.20	-3	21,634	-0.01%
2021/01/20	51	46.47	7	46.44	46.20	44	21,583	0.20%
2021/01/19	0	0.00	1	47.30	47.25	-1	21,378	0.00%
2021/01/18	22	46.76	0	0.00	46.95	22	21,305	0.10%
2021/01/14	0	0.00	1	48.15	48.45	-1	20,910	0.00%
2021/01/13	14	47.99	0	0.00	48.30	14	20,703	0.07%
2021/01/11	12	47.10	2	48.00	47.40	10	19,832	0.05%
2021/01/08	0	0.00	6	46.94	47.45	-6	19,420	-0.03%
2021/01/06	1	46.00	2	45.85	45.60	-1	18,827	-0.01%
2020/12/31	22	46.70	0	0.00	46.75	22	18,506	0.12%
2020/12/30	1	45.55	3	46.97	46.90	-2	18,315	-0.01%
2020/12/28	1	45.30	0	0.00	45.55	1	18,096	0.01%
2020/12/25	1	45.45	0	0.00	45.50	1	18,122	0.01%
2020/12/22	1	45.00	0	0.00	44.90	1	17,960	0.01%
2020/12/21	7	45.79	0	0.00	45.50	7	18,211	0.04%
2020/12/18	1	46.00	0	0.00	46.00	1	18,064	0.01%
2020/12/17	1	46.15	1	46.40	46.20	0	17,979	0.00%
2020/12/16	1	46.20	0	0.00	46.35	1	18,050	0.01%
2020/12/15	4	45.91	0	0.00	45.85	4	18,040	0.02%
2020/12/14	0	0.00	7	47.74	47.30	-7	17,640	-0.04%
2020/12/11	2	47.20	24	47.50	47.20	-22	17,326	-0.13%
2020/12/10	0	0.00	2	45.70	45.65	-2	16,697	-0.01%
2020/12/09	2	44.85	10	45.10	45.10	-8	16,532	-0.05%
2020/12/04	0	0.00	9	45.04	45.15	-9	16,320	-0.06%
2020/12/03	3	44.40	5	44.40	44.45	-2	16,105	-0.01%
2020/12/02	1	44.50	0	0.00	44.55	1	15,890	0.01%
2020/11/30	18	44.90	0	0.00	44.30	18	15,570	0.12%
2020/11/27	5	45.65	0	0.00	45.65	5	14,834	0.03%
2020/11/26	0	0.00	17	45.56	45.60	-17	14,746	-0.12%
2020/11/24	5	45.20	0	0.00	44.95	5	14,637	0.03%
2020/11/20	4	44.63	4	44.90	44.90	0	14,590	0.00%
2020/11/19	0	0.00	5	45.35	45.25	-5	14,975	-0.03%
2020/11/18	0	0.00	5	45.45	45.50	-5	14,881	-0.03%
2020/11/17	0	0.00	0.1	45.60	45.55	-0.1	14,877	0.00%
2020/11/16	0	0.00	1	45.50	45.55	-1	14,813	-0.01%
2020/11/13	20	45.27	1	45.25	45.30	19	14,784	0.13%
2020/11/12	0	0.00	6	45.23	45.20	-6	14,647	-0.04%
2020/11/11	7.1	45.00	52	45.15	45.55	-44.9	14,376	-0.31%
2020/11/09	0	0.00	2	42.70	42.70	-2	13,328	-0.02%
2020/11/06	5	41.65	0	0.00	41.95	5	13,253	0.04%
2020/11/05	0	41.70	0	0.00	41.65	0	13,504	0.00%
2020/11/04	0	0.00	1	41.65	41.65	-1	13,527	-0.01%
2020/11/02	0	0.00	10	41.45	41.45	-10	13,664	-0.07%
2020/10/30	4	40.69	0	0.00	40.70	4	13,672	0.03%
2020/10/29	12	40.76	0	0.00	40.75	12	13,549	0.09%
2020/10/27	1	41.35	0	0.00	41.30	1	13,626	0.01%
2020/10/22	0	0.00	2	41.60	41.50	-2	13,769	-0.01%
2020/10/16	0	0.00	5	41.55	41.35	-5	13,717	-0.04%
2020/10/15	3	41.45	0	0.00	41.30	3	13,830	0.02%
2020/10/14	0	0.00	11.2	41.75	41.80	-11.2	13,725	-0.08%
2020/10/07	0	0.00	1	41.35	41.15	-1	13,557	-0.01%
2020/10/06	1	41.50	0	0.00	41.50	1	13,534	0.01%
2020/10/05	1	41.45	0	0.00	41.20	1	13,460	0.01%
2020/09/29	0	0.00	5	41.55	41.65	-5	13,566	-0.04%
2020/09/24	19	40.63	1	40.60	40.60	18	13,700	0.13%
2020/09/16	0	0.00	1	43.75	43.75	-1	13,096	-0.01%
2020/09/14	0	0.00	10	43.60	43.65	-10	13,087	-0.08%
2020/09/11	0.2	43.45	0	0.00	43.45	0.2	13,010	0.00%
2020/09/10	0	0.00	1	43.20	43.05	-1	12,965	-0.01%
2020/09/09	1	41.75	0	0.00	42.25	1	12,854	0.01%
2020/09/07	0	0.00	3	42.50	42.45	-3	12,905	-0.02%
2020/08/27	1.4	43.03	0	0.00	43.10	1.4	13,266	0.01%
2020/08/26	5	43.65	0	0.00	43.40	5	13,235	0.04%
2020/08/25	1	43.30	5	43.15	43.40	-4	13,156	-0.03%
2020/08/24	0	0.00	23	41.73	41.70	-23	12,833	-0.18%
2020/08/21	1	41.75	0	0.00	41.80	1	12,897	0.01%
2020/08/20	24	41.53	0	0.00	41.40	24	12,766	0.19%
2020/08/19	0	0.00	20	43.15	42.75	-20	12,709	-0.16%
2020/08/11	1	42.00	0	0.00	41.75	1	12,660	0.01%
2020/08/10	1	41.70	0	0.00	41.75	1	12,546	0.01%
2020/08/07	20	41.30	4	41.35	41.15	16	12,544	0.13%
2020/08/06	4	41.45	0	0.00	41.55	4	12,531	0.03%
2020/08/03	1	41.50	1	41.25	41.25	0	12,627	0.00%
2020/07/31	6	41.74	1	41.95	41.75	5	12,603	0.04%
2020/07/30	1	41.85	0	0.00	42.20	1	12,463	0.01%
2020/07/29	1	42.00	1	42.50	41.80	0	12,418	0.00%
2020/07/24	0	0.00	2	42.45	42.00	-2	12,880	-0.02%
2020/07/17	1	42.90	0	0.00	42.80	1	12,866	0.01%
2020/07/16	0	0.00	6	42.80	42.85	-6	13,060	-0.05%
2020/07/13	0	0.00	1	43.00	43.00	-1	13,365	-0.01%
2020/07/10	1	42.50	0	0.00	42.40	1	13,490	0.01%
2020/07/08	1	43.00	0	0.00	43.10	1	13,617	0.01%
2020/07/03	0	0.00	4	42.40	42.80	-4	13,867	-0.03%
2020/07/01	2	41.80	2	42.15	42.30	0	14,311	0.00%
2020/06/30	10	43.85	2	43.85	43.90	8	14,307	0.06%
2020/06/23	2	44.00	0	0.00	44.00	2	14,476	0.01%
2020/06/19	2	43.65	0	0.00	43.60	2	14,773	0.01%
2020/06/18	0	0.00	10	43.85	43.85	-10	14,934	-0.07%
2020/06/15	10	43.20	0	0.00	43.10	10	16,095	0.06%
2020/06/12	1	43.10	10	43.08	43.25	-9	16,407	-0.05%
2020/06/11	6	44.62	0	0.00	43.60	6	16,848	0.04%
2020/06/10	0	0.00	2	44.40	44.60	-2	17,044	-0.01%
2020/06/09	0	0.00	20	44.00	44.00	-20	17,833	-0.11%
2020/06/08	0	0.00	1	43.80	43.85	-1	18,181	-0.01%
2020/06/04	3	43.65	2	43.55	43.55	1	18,566	0.01%
2020/06/03	0	0.00	1	43.30	43.55	-1	18,973	-0.01%
2020/05/29	0	0.00	3	42.10	42.40	-3	18,961	-0.02%
2020/05/28	7	42.00	0	0.00	42.05	7	18,742	0.04%
2020/05/26	0	0.00	53	42.64	42.45	-53	18,940	-0.28%
2020/05/22	53	41.72	0	0.00	41.70	53	18,881	0.28%
2020/05/20	2	42.25	6	42.15	42.25	-4	18,801	-0.02%
2020/05/19	1	41.75	22	41.90	42.00	-21	18,690	-0.11%
2020/05/18	0	0.00	1	41.25	41.20	-1	18,448	-0.01%
2020/05/14	22	40.61	0	0.00	40.55	22	18,263	0.12%
2020/05/13	6	40.99	0	0.00	40.95	6	18,156	0.03%
2020/05/12	1	40.95	0	0.00	41.20	1	18,167	0.01%
2020/05/07	3	40.50	0	0.00	40.50	3	18,279	0.02%
2020/05/06	0	0.00	2	40.65	40.55	-2	18,315	-0.01%
2020/05/05	0	0.00	12	40.95	40.65	-12	18,380	-0.07%
2020/05/04	1	40.75	0	0.00	40.75	1	18,411	0.01%
2020/04/30	0	0.00	2	41.90	42.30	-2	18,225	-0.01%
2020/04/29	2	41.33	2	41.15	41.05	0	18,188	0.00%
2020/04/23	1	39.30	0	0.00	39.60	1	18,723	0.01%
2020/04/21	2	39.08	0	0.00	39.00	2	18,670	0.01%
2020/04/17	1	40.55	2	40.55	40.60	-1	18,610	-0.01%
2020/04/16	1	40.20	1	40.20	40.20	0	18,482	0.00%
2020/04/14	0	0.00	8	39.99	40.65	-8	18,190	-0.04%
2020/04/13	7	39.57	2	39.68	39.50	5	18,003	0.03%
2020/04/09	1	38.30	0	0.00	38.20	1	17,767	0.01%
2020/04/08	0	0.00	1	37.70	37.95	-1	17,642	-0.01%
2020/04/07	2	37.25	0	0.00	37.25	2	17,403	0.01%
2020/04/06	3	37.13	0	0.00	37.30	3	17,181	0.02%
2020/04/01	5	37.43	0	0.00	37.40	5	16,908	0.03%
2020/03/31	2	37.90	0	0.00	37.55	2	16,767	0.01%
2020/03/30	1	37.85	0	0.00	37.90	1	16,494	0.01%
2020/03/27	4	38.21	1	38.05	38.30	3	16,359	0.02%
2020/03/25	3	37.10	4	37.10	37.10	-1	16,112	-0.01%
2020/03/24	6	37.10	5	36.45	36.25	1	15,922	0.01%
2020/03/23	1	35.60	0	0.00	36.00	1	15,817	0.01%
2020/03/20	1	36.90	6	36.63	37.50	-5	15,842	-0.03%
2020/03/19	2.2	35.48	0	0.00	34.85	2.2	15,428	0.01%
2020/03/18	3.2	36.81	0	0.00	36.85	3.2	15,332	0.02%
2020/03/17	5	37.43	15	37.20	37.35	-10	15,127	-0.07%
2020/03/16	3	38.58	0	0.00	38.05	3	14,810	0.02%
2020/03/13	0	39.90	0	0.00	39.65	0	14,425	0.00%
2020/03/12	1	41.50	0	0.00	40.50	1	13,472	0.01%
2020/03/11	1	42.35	4	42.41	42.15	-3	13,056	-0.02%
2020/03/10	2	42.48	1	42.55	42.35	1	13,022	0.01%
2020/03/09	14	42.63	0	0.00	42.35	14	12,848	0.11%
2020/03/06	3	44.20	0	0.00	44.20	3	12,372	0.02%
2020/03/02	13	43.95	0	0.00	43.95	13	12,678	0.10%
2020/02/26	1	44.55	0	0.00	44.70	1	13,411	0.01%
2020/02/24	25	45.01	5	45.30	45.00	20	13,338	0.15%
2020/02/20	1	46.30	0	0.00	46.10	1	13,321	0.01%
2020/02/18	1	46.00	0	0.00	46.00	1	13,310	0.01%
2020/02/13	7	46.30	0	0.00	46.05	7	13,428	0.05%
2020/02/12	0	0.00	3	46.45	46.35	-3	13,455	-0.02%
2020/02/07	3	45.45	0	0.00	45.40	3	14,026	0.02%
2020/02/03	3	44.35	4	44.20	44.15	-1	13,979	-0.01%
2020/01/30	3	44.70	0	0.00	45.00	3	13,719	0.02%
2020/01/16	2	46.80	0	0.00	46.90	2	12,986	0.02%
2020/01/14	0	0.00	2	46.95	47.00	-2	12,838	-0.02%
2020/01/03	0.1	46.70	0	0.00	46.75	0.1	12,558	0.00%
2019/12/30	0	0.00	2	46.65	46.70	-2	12,500	-0.02%
2019/12/26	2	46.50	0	0.00	46.50	2	12,435	0.02%
2019/12/23	2	46.40	0	0.00	46.65	2	12,613	0.02%
2019/12/20	1	46.75	0	0.00	46.75	1	12,650	0.01%
2019/12/16	3	46.73	0	0.00	46.60	3	12,268	0.02%
2019/12/13	0	0.00	1	47.10	47.15	-1	12,136	-0.01%
2019/12/11	0	45.85	4.1	46.00	45.95	-4	11,598	-0.03%
2019/12/04	1	44.70	0	0.00	44.80	1	11,452	0.01%
2019/12/02	3	44.47	0.4	44.80	44.80	2.6	11,513	0.02%
2019/11/29	1	45.20	0	0.00	44.80	1	11,431	0.01%
2019/11/27	1	45.60	0	0.00	45.85	1	11,107	0.01%
2019/11/26	1	46.25	0	0.00	46.00	1	10,945	0.01%
2019/11/25	0	0.00	1	45.95	46.10	-1	10,286	-0.01%
2019/11/21	2	45.03	0	0.00	45.05	2	10,041	0.02%
2019/11/14	2	45.20	0	0.00	45.10	2	9,986	0.02%
2019/11/12	2	45.43	0	0.00	45.55	2	10,259	0.02%
2019/11/07	0	0.00	5	46.10	45.50	-5	10,148	-0.05%
2019/11/06	2	45.80	102	45.97	45.85	-100	9,873	-1.01%	大賣/
2019/10/31	0	0.00	2	45.20	44.55	-2	9,553	-0.02%
2019/10/29	0	0.00	3	45.45	45.45	-3	9,564	-0.03%
2019/10/28	0.3	45.30	0	0.00	45.30	0.3	9,503	0.00%
2019/10/25	0	0.00	1	45.50	45.50	-1	9,528	-0.01%
2019/10/18	0	0.00	4	45.35	45.25	-4	9,561	-0.04%
2019/10/03	4	44.05	0	0.00	44.10	4	9,476	0.04%
2019/09/25	1	44.45	0	0.00	44.40	1	10,268	0.01%
2019/09/19	0	0.00	3	45.20	45.20	-3	10,757	-0.03%
2019/09/18	0	0.00	4	45.50	45.60	-4	10,735	-0.04%
2019/09/16	0	0.00	2	45.25	45.30	-2	10,762	-0.02%
2019/09/10	1	44.90	1	44.95	44.90	0	10,813	0.00%
2019/09/09	0	0.00	1	44.20	44.55	-1	10,670	-0.01%
2019/08/28	0	0.00	1	43.55	43.70	-1	10,818	-0.01%
2019/08/26	2	42.83	0	0.00	43.00	2	10,789	0.02%
2019/08/19	0.2	43.35	0	0.00	43.35	0.2	11,128	0.00%
2019/08/15	0	0.00	2	41.70	41.90	-2	10,942	-0.02%
2019/08/14	3	42.32	0	0.00	42.05	3	11,055	0.03%
2019/08/06	34	41.28	0	0.00	41.70	34	11,901	0.29%
2019/08/05	5	42.08	0	0.00	42.00	5	11,942	0.04%
2019/08/01	4	42.90	0	0.00	42.90	4	12,024	0.03%
2019/07/31	2	43.20	0	0.00	43.20	2	12,042	0.02%
2019/07/30	1	43.50	0	0.00	43.50	1	11,991	0.01%
2019/07/29	0	0.00	20	43.53	43.55	-20	12,158	-0.16%
2019/07/26	1	43.50	10	43.55	43.50	-9	12,256	-0.07%
2019/07/24	1	43.40	0	0.00	43.45	1	12,543	0.01%
2019/07/22	5	43.70	0	0.00	43.60	5	12,563	0.04%
2019/07/17	9	43.67	0	0.00	43.50	9	12,580	0.07%
2019/07/12	1	43.95	0	0.00	43.95	1	12,723	0.01%
2019/07/11	1	44.15	0	0.00	44.20	1	12,840	0.01%
2019/07/10	2	44.25	0	0.00	44.30	2	13,018	0.02%
2019/07/08	0.4	44.25	0	0.00	44.20	0.4	13,061	0.00%
2019/07/02	0	0.00	20	46.28	46.25	-20	13,031	-0.15%
2019/06/19	0	0.00	2	44.50	44.80	-2	12,755	-0.02%
2019/06/17	0	0.00	1	44.10	44.10	-1	12,868	-0.01%
2019/06/10	0	0.00	3	44.00	44.15	-3	13,370	-0.02%
2019/06/06	0	0.00	50	43.02	43.15	-50	13,441	-0.37%
2019/06/05	5	43.45	20	43.31	43.10	-15	13,478	-0.11%
2019/06/03	40	43.05	0	0.00	43.65	40	13,451	0.30%
2019/05/31	0	0.00	3	43.20	43.25	-3	13,432	-0.02%
2019/05/30	30	42.45	0	0.00	42.60	30	13,379	0.22%
2019/05/28	4	42.30	0	0.00	42.30	4	13,740	0.03%
2019/05/27	0.4	42.40	0	0.00	42.30	0.4	13,665	0.00%
2019/05/23	30	42.50	0	0.00	42.50	30	13,755	0.22%
2019/05/20	5	41.90	0	0.00	41.90	5	13,733	0.04%
2019/05/16	7	42.39	0	0.00	42.00	7	13,498	0.05%
2019/05/15	1	43.35	0	0.00	43.25	1	13,362	0.01%
2019/05/14	12	43.11	0	0.00	43.15	12	13,373	0.09%
2019/05/13	10	43.85	0	0.00	43.80	10	13,270	0.08%
2019/05/07	0	0.00	1	45.50	45.40	-1	13,491	-0.01%
2019/05/03	1	46.20	2	46.15	46.15	-1	13,628	-0.01%
2019/04/30	0	0.00	31	45.60	45.60	-31	13,422	-0.23%
2019/04/29	2	45.60	0	0.00	45.70	2	13,422	0.01%
2019/04/26	1	45.20	20	45.20	45.50	-19	13,449	-0.14%
2019/04/22	0	0.00	4	45.25	45.25	-4	14,494	-0.03%
2019/04/18	7	44.79	0	0.00	45.00	7	14,768	0.05%
2019/04/17	7.2	45.24	0	0.00	45.20	7.2	14,610	0.05%
2019/04/16	4	45.15	0	0.00	45.30	4	14,477	0.03%
2019/04/12	0	0.00	0	45.70	45.70	0	14,335	0.00%
2019/04/10	3	45.45	0	0.00	45.50	3	14,249	0.02%
2019/04/09	6	45.69	0	0.00	45.75	6	14,189	0.04%
2019/03/27	10	45.00	0	0.00	44.95	10	13,331	0.08%
2019/03/26	0	0.00	1	45.65	45.50	-1	13,224	-0.01%
2019/03/25	11	45.55	51	45.61	45.55	-40	13,349	-0.30%
2019/03/22	2	46.50	0	0.00	46.40	2	13,166	0.02%
2019/03/21	2	46.70	0	0.00	46.90	2	13,054	0.02%
2019/03/20	0	0.00	10	46.95	47.15	-10	13,050	-0.08%
2019/03/19	0	0.00	10	46.60	46.95	-10	12,850	-0.08%
2019/03/18	0	46.00	30	45.87	46.00	-30	12,664	-0.24%
2019/03/14	7	45.39	0	0.00	45.25	7	12,452	0.06%
2019/03/11	5	44.50	0	0.00	44.50	5	12,436	0.04%
2019/03/05	1	45.10	0	0.00	45.10	1	12,846	0.01%
2019/02/25	1	45.20	1	45.25	45.30	0	12,239	0.00%
2019/02/22	1	44.95	0	0.00	45.00	1	12,147	0.01%
2019/02/21	1	45.00	0	0.00	45.10	1	12,083	0.01%
2019/02/20	20	45.00	7	45.01	45.05	13	12,003	0.11%
2019/02/18	0	0.00	1	44.70	44.75	-1	11,801	-0.01%
2019/02/15	20	44.45	0	0.00	44.40	20	11,767	0.17%
2019/02/14	6	44.80	0	0.00	44.50	6	11,660	0.05%
2019/02/13	2	44.55	0	0.00	44.60	2	11,458	0.02%
2019/02/11	1	44.30	1	44.90	44.15	0	11,317	0.00%
2019/01/29	4	44.64	0	0.00	44.75	4	11,121	0.04%
2019/01/25	3	44.00	0	0.00	44.00	3	10,827	0.03%
2019/01/23	1	44.30	1	44.30	44.30	0	10,634	0.00%
2019/01/22	2	44.40	0	0.00	44.25	2	10,710	0.02%
2019/01/18	1	43.85	0	0.00	44.15	1	10,904	0.01%
2019/01/17	1	43.85	1	44.10	44.05	0	11,002	0.00%
2019/01/16	4	44.13	2	44.25	44.00	2	10,922	0.02%
2019/01/15	4	44.65	0	0.00	44.60	4	10,614	0.04%
2019/01/14	21	45.00	0	0.00	45.00	21	10,342	0.20%
2019/01/02	5	46.10	0	0.00	46.10	5	11,063	0.05%
2018/12/25	0	0.00	5	46.30	46.50	-5	11,742	-0.04%
2018/12/24	5	46.75	0	0.00	46.85	5	11,927	0.04%
2018/12/14	0	0.00	3	47.70	47.45	-3	13,129	-0.02%
2018/12/12	3	47.60	0	0.00	47.55	3	13,095	0.02%
2018/12/06	1	47.95	0	0.00	48.00	1	12,897	0.01%
2018/12/05	2	48.35	0	0.00	48.35	2	12,874	0.02%
2018/12/03	0	0.00	1	49.25	49.15	-1	12,840	-0.01%
2018/11/30	0	0.00	1	48.95	48.80	-1	12,724	-0.01%
2018/11/29	5.1	48.79	5	49.15	48.60	0.1	12,537	0.00%
2018/11/28	2	48.98	0	0.00	48.85	2	12,400	0.02%
2018/11/27	1	49.35	0	0.00	49.10	1	12,281	0.01%
2018/11/20	0	0.00	1	51.30	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/08	0	0.00	20	50.70	50.90	-20	12,772	-0.16%
2018/11/07	0.1	50.00	0	0.00	50.30	0.1	12,670	0.00%
2018/10/30	10	47.45	0	0.00	47.50	10	12,580	0.08%
2018/10/29	5	46.70	0	0.00	46.90	5	12,550	0.04%
2018/10/26	2	46.75	5	47.35	47.10	-3	12,485	-0.02%
2018/10/24	1	49.25	0	0.00	49.15	1	12,250	0.01%
2018/10/22	1	50.10	0	0.00	50.00	1	12,160	0.01%
2018/10/19	0	0.00	3	49.70	50.20	-3	12,270	-0.02%
2018/10/18	2	49.65	2	49.85	49.60	0	12,235	0.00%
2018/10/16	3	49.90	0	0.00	49.70	3	12,337	0.02%
2018/10/12	0	0.00	6	49.95	50.10	-6	12,013	-0.05%
2018/10/11	23	50.00	0	0.00	49.65	23	11,865	0.19%
2018/10/09	0	0.00	1	51.80	51.50	-1	11,377	-0.01%
2018/10/04	0.1	51.60	0	0.00	51.60	0.1	10,810	0.00%
2018/09/28	0	0.00	20	52.00	51.80	-20	10,484	-0.19%
2018/09/27	0	0.00	1	51.40	51.90	-1	10,330	-0.01%
2018/09/25	10	51.40	1	51.50	51.10	9	10,326	0.09%
2018/09/20	0	0.00	1	50.60	50.40	-1	9,862	-0.01%
2018/09/19	0.1	50.30	0	0.00	50.30	0.1	9,754	0.00%
2018/09/11	2	49.60	0	0.00	49.80	2	11,015	0.02%
2018/08/27	0	0.00	20	50.50	50.70	-20	11,774	-0.17%
2018/08/22	2	50.00	20	50.20	50.10	-18	12,211	-0.15%
2018/08/21	0	0.00	10	50.00	50.00	-10	12,096	-0.08%
2018/08/17	1	50.00	0	0.00	49.90	1	12,024	0.01%
2018/08/13	1	50.00	0	0.00	50.10	1	12,264	0.01%
2018/08/06	0	0.00	0.2	50.50	50.40	-0.2	12,831	0.00%
2018/08/01	1	50.90	0	0.00	51.00	1	13,112	0.01%
2018/07/26	0	0.00	1	50.10	50.30	-1	13,168	-0.01%
2018/07/25	30	50.30	0	0.00	50.20	30	13,156	0.23%
2018/07/24	21	50.30	0	0.00	50.30	21	13,149	0.16%
2018/07/17	0	0.00	10	50.70	50.80	-10	13,139	-0.08%
2018/07/16	0	0.00	1	51.00	50.70	-1	13,165	-0.01%
2018/07/10	10	50.00	0	0.00	50.50	10	13,348	0.07%
2018/07/06	1	49.50	1	49.50	49.45	0	13,375	0.00%
2018/07/03	1	50.40	0	0.00	50.00	1	13,638	0.01%
2018/06/28	0	0.00	11	50.62	50.50	-11	13,314	-0.08%
2018/06/26	1	51.00	0	0.00	50.90	1	13,056	0.01%
2018/06/25	20	53.30	0	0.00	53.20	20	12,832	0.16%
2018/06/22	0	0.00	2	53.70	53.70	-2	12,586	-0.02%
2018/06/20	0	0.00	30	53.63	53.70	-30	12,714	-0.24%
2018/06/13	0	0.00	1	54.00	54.00	-1	12,056	-0.01%
2018/06/06	0	0.00	1	53.10	53.30	-1	12,473	-0.01%
2018/06/05	0	0.00	10	52.80	53.00	-10	12,369	-0.08%
2018/06/01	10	51.80	0	0.00	51.80	10	12,348	0.08%
2018/05/31	0	0.00	50	51.78	52.10	-50	12,376	-0.40%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/23	0	0.00	5	53.00	53.30	-5	12,693	-0.04%
2018/05/22	5	53.50	21	53.50	53.70	-16	12,665	-0.13%
2018/05/10	0	0.00	22	51.00	51.00	-22	12,734	-0.17%
2018/05/09	0	0.00	1	50.80	50.70	-1	12,756	-0.01%
2018/05/08	3	50.27	2	50.55	50.70	1	12,895	0.01%
2018/04/30	20	50.80	0	0.00	51.00	20	13,175	0.15%
2018/04/26	0	0.00	3	50.33	50.50	-3	13,220	-0.02%
2018/04/25	0	0.00	3	50.30	50.30	-3	13,266	-0.02%
2018/04/24	2	50.20	0	0.00	50.20	2	13,388	0.01%
2018/04/19	0.1	50.40	0	0.00	50.60	0.1	14,009	0.00%
2018/04/18	0	0.00	1	50.30	50.00	-1	14,012	-0.01%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/16	1	50.70	1	50.60	50.60	0	14,244	0.00%
2018/04/13	0	0.00	1	51.10	51.20	-1	14,345	-0.01%
2018/04/10	0	0.00	1	51.00	51.00	-1	14,659	-0.01%
2018/04/03	0	0.00	35	49.85	49.90	-35	14,590	-0.24%
2018/04/02	0	0.00	1	50.20	50.10	-1	14,519	-0.01%
2018/03/30	1	50.10	2	50.40	50.10	-1	14,685	-0.01%
2018/03/28	3	50.40	1	50.30	50.30	2	14,603	0.01%
2018/03/27	20	50.70	1	50.70	50.70	19	14,619	0.13%
2018/03/26	1	50.20	0	0.00	50.40	1	14,557	0.01%
2018/03/23	12	50.30	9	50.30	50.30	3	14,657	0.02%
2018/03/16	1	50.90	2	51.35	51.70	-1	14,383	-0.01%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/14	10	51.20	0	0.00	51.60	10	14,138	0.07%
2018/03/12	0.9	51.70	6	51.40	51.80	-5.2	14,194	-0.04%
2018/03/07	3	50.60	0	0.00	50.30	3	14,758	0.02%
2018/03/05	15	50.87	0	0.00	50.10	15	15,600	0.10%
2018/03/02	12	51.28	1	51.20	50.80	11	15,494	0.07%
2018/02/27	4	52.50	4	52.80	52.20	0	15,405	0.00%
2018/02/26	0	0.00	0.1	52.20	52.20	-0.1	15,360	0.00%
2018/02/23	1	52.20	1	52.00	52.30	0	15,567	0.00%
2018/02/22	15	51.00	0	0.00	51.80	15	16,252	0.09%
2018/02/21	4	51.45	6	51.80	51.90	-2	16,922	-0.01%
2018/02/12	2	50.90	2	51.10	51.00	0	16,782	0.00%
2018/02/08	0	0.00	1	51.00	50.60	-1	16,607	-0.01%
2018/02/07	1	51.00	1	51.00	50.20	0	16,574	0.00%
2018/02/06	5.1	49.77	0	0.00	49.20	5.1	16,301	0.03%
2018/02/05	23	51.97	0	0.00	52.10	23	15,858	0.15%
2018/02/02	8	53.35	3	53.40	53.40	5	15,666	0.03%
2018/02/01	0	0.00	15	53.70	54.00	-15	15,579	-0.10%
2018/01/31	3	53.40	11	52.95	54.20	-8	15,496	-0.05%
2018/01/30	0	0.00	10	53.20	53.10	-10	15,396	-0.06%
2018/01/29	0	0.00	21	53.43	54.00	-21	15,380	-0.14%
2018/01/25	1	52.80	17	53.18	53.40	-16	15,563	-0.10%
2018/01/24	5	52.94	0	0.00	52.80	5	15,373	0.03%
2018/01/19	3	53.90	0	0.00	53.90	3	15,384	0.02%
2018/01/18	0	0.00	10	54.50	53.80	-10	15,268	-0.07%
2018/01/16	5.1	54.70	16	54.51	54.80	-11	14,907	-0.07%
2018/01/15	0	0.00	11	53.98	54.10	-11	14,546	-0.08%
2018/01/10	0	0.00	33	53.11	53.00	-33	14,236	-0.23%
2018/01/08	0	0.00	20	52.43	52.50	-20	13,984	-0.14%
2018/01/05	0	0.00	40	52.10	52.20	-40	13,900	-0.29%