富邦金 (2881)-土銀-嘉義券商分點個股進出

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
76.0
漲跌
▲0.8
漲幅
+1.06%
成交量
20,782張
產業
上市金融類股
2552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－土銀-嘉義券商分點個股進出

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

土銀-嘉義券商分點個股進出
土銀-嘉義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
2024/06/07	0	0.00	1.4	75.85	76.00	-1.4	17,717	-0.01%
2024/06/06	0	0.00	5	75.08	75.20	-5	17,624	-0.03%
2024/06/04	4	73.05	2	73.60	73.60	2	17,719	0.01%
2024/05/30	22	72.27	0	0.00	71.90	22	17,416	0.13%
2024/05/29	6.2	73.00	0.5	72.60	72.40	5.7	17,207	0.03%
2024/05/28	10	73.70	2	74.10	73.80	8	17,000	0.05%
2024/05/27	5	73.00	5	73.50	73.50	0	17,189	0.00%
2024/05/24	23	73.29	0	0.00	73.30	23	17,134	0.13%
2024/05/23	2.2	72.42	0	0.00	72.50	2.2	16,972	0.01%
2024/05/22	1	72.90	0	0.00	73.50	1	16,921	0.01%
2024/05/21	2	72.75	44	72.71	72.90	-42	16,866	-0.25%
2024/05/20	5	73.80	3	73.44	73.80	2	16,774	0.01%
2024/05/17	8	74.43	5	74.58	74.60	3	16,753	0.02%
2024/05/16	5	74.58	12.2	75.34	73.90	-7.2	16,559	-0.04%
2024/05/15	1.2	73.58	21.2	72.87	73.80	-20	16,076	-0.12%
2024/05/14	1	71.40	0	0.00	71.20	1	15,585	0.01%
2024/05/13	4	71.90	4	71.45	71.50	0	15,535	0.00%
2024/05/10	3.3	71.42	16.7	71.32	71.80	-13.4	15,359	-0.09%
2024/05/09	0.4	70.15	0	0.00	69.90	0.4	14,925	0.00%
2024/05/08	2	69.90	0	0.00	69.90	2	14,769	0.01%
2024/05/07	2	69.80	0	0.00	69.90	2	14,815	0.01%
2024/05/06	0	0.00	1.1	70.07	70.00	-1.1	14,722	-0.01%
2024/05/02	4	69.43	0	0.00	69.00	4	14,623	0.03%
2024/04/29	2.2	68.35	38	69.07	69.40	-35.8	14,502	-0.25%
2024/04/26	0.3	68.00	3	67.53	67.60	-2.7	14,280	-0.02%
2024/04/25	8	66.35	0	0.00	66.40	8	14,183	0.06%
2024/04/24	0	0.00	0.1	66.80	66.80	-0.1	14,297	0.00%
2024/04/23	0	0.00	3	66.40	66.30	-3	14,674	-0.02%
2024/04/22	1.3	66.30	12	66.40	66.20	-10.8	14,818	-0.07%
2024/04/19	4	64.83	1	64.60	65.00	3	14,682	0.02%
2024/04/18	6	66.00	2	65.70	66.30	4	14,312	0.03%
2024/04/17	1	65.60	5	66.20	66.00	-4	14,158	-0.03%
2024/04/16	22	66.17	0.3	66.20	65.70	21.7	14,009	0.16%
2024/04/12	4	67.88	0	0.00	67.80	4	13,827	0.03%
2024/04/11	27	68.46	0	0.00	68.40	27	13,737	0.20%
2024/04/09	0.5	69.40	17	69.51	70.00	-16.5	13,590	-0.12%
2024/04/08	1	68.70	20	68.70	68.70	-19	13,482	-0.14%
2024/04/03	9	68.79	0	0.00	68.60	9	13,479	0.07%
2024/04/02	1	69.20	0	0.00	69.50	1	13,362	0.01%
2024/04/01	4.4	69.66	0	0.00	69.50	4.4	13,371	0.03%
2024/03/29	4	69.08	20	69.80	69.70	-16	13,366	-0.12%
2024/03/28	14	69.29	0	0.00	69.30	14	13,306	0.11%
2024/03/27	0	0.00	1	69.80	69.80	-1	13,244	-0.01%
2024/03/26	2	69.10	0	0.00	69.60	2	13,283	0.02%
2024/03/25	17	69.19	0	0.00	69.00	17	13,373	0.13%
2024/03/22	13	69.98	0	0.00	69.60	13	13,255	0.10%
2024/03/21	0	0.00	6.3	70.46	70.70	-6.3	13,122	-0.05%
2024/03/19	11	69.63	5	69.92	69.80	6	13,945	0.04%
2024/03/18	15	69.30	1	69.60	69.50	14	13,834	0.10%
2024/03/15	6.5	69.75	48	69.49	69.60	-41.6	13,747	-0.30%
2024/03/14	18	70.23	8.3	70.31	70.70	9.7	13,274	0.07%
2024/03/13	12	69.42	0	0.00	69.90	12	13,016	0.09%
2024/03/12	4	69.40	11	69.50	69.70	-7	13,025	-0.05%
2024/03/11	44	69.43	5.1	69.65	69.20	38.9	12,911	0.30%
2024/03/08	0	0.00	3	68.97	69.20	-3	12,838	-0.02%
2024/03/07	4.3	67.54	20	67.82	68.10	-15.8	12,575	-0.13%
2024/03/06	1	67.30	10	67.20	67.30	-9	12,463	-0.07%
2024/03/05	1	67.20	0	0.00	67.30	1	12,754	0.01%
2024/03/04	0.1	67.40	0	0.00	67.40	0.1	12,816	0.00%
2024/03/01	10	67.72	0	0.00	67.40	10	12,878	0.08%
2024/02/29	13.8	66.76	1	68.20	68.00	12.8	12,846	0.10%
2024/02/27	0	0.00	2.7	66.80	66.90	-2.7	12,588	-0.02%
2024/02/26	1	66.90	10.1	66.83	66.90	-9.1	12,529	-0.07%
2024/02/23	10.2	66.60	1	66.80	66.60	9.2	12,538	0.07%
2024/02/22	0	0.00	1	66.50	66.50	-1	12,925	-0.01%
2024/02/21	20	66.10	22	66.39	66.30	-2	13,007	-0.02%
2024/02/20	0	0.00	16.2	66.36	66.50	-16.2	13,092	-0.12%
2024/02/19	26	65.98	3	65.90	66.10	23	13,089	0.18%
2024/02/16	10.3	65.41	12	65.59	65.90	-1.7	13,316	-0.01%
2024/02/15	10	65.17	8	65.34	65.30	2	13,218	0.02%
2024/02/02	2	64.70	0	0.00	64.90	2	12,851	0.02%
2024/01/31	3	64.20	0	0.00	64.50	3	12,743	0.02%
2024/01/30	3	64.80	0	0.00	64.30	3	12,664	0.02%
2024/01/26	0.2	64.70	1	64.90	64.80	-0.8	12,633	-0.01%
2024/01/25	0	0.00	2	64.60	64.60	-2	12,627	-0.02%
2024/01/19	0	0.00	1	63.10	63.00	-1	12,624	-0.01%
2024/01/18	1	62.00	0	0.00	62.30	1	12,575	0.01%
2024/01/17	6	62.65	35	62.57	62.30	-29	12,378	-0.23%
2024/01/16	7.3	63.32	0	0.00	63.20	7.3	12,011	0.06%
2024/01/15	2	64.10	0	0.00	64.10	2	11,979	0.02%
2024/01/11	2	63.90	0	0.00	63.90	2	12,340	0.02%
2024/01/04	1	63.60	0	0.00	63.50	1	12,612	0.01%
2024/01/03	13	63.42	0	0.00	63.70	13	12,742	0.10%
2024/01/02	0.3	64.30	0	0.00	64.60	0.3	12,604	0.00%
2023/12/29	0.2	64.60	0	0.00	64.80	0.2	12,693	0.00%
2023/12/28	0.6	64.64	4	64.80	64.90	-3.5	12,834	-0.03%
2023/12/27	1	64.50	0	0.00	64.60	1	12,812	0.01%
2023/12/21	0	0.00	0.2	63.50	63.40	-0.2	13,057	0.00%
2023/12/19	32	63.82	0	0.00	63.90	32	13,026	0.25%
2023/12/18	2	64.40	0	0.00	64.50	2	13,092	0.02%
2023/12/15	0	0.00	5	64.98	65.10	-5	13,080	-0.04%
2023/12/14	1.4	65.00	15	64.89	65.20	-13.7	12,662	-0.11%
2023/12/12	0	0.00	1	62.70	63.10	-1	11,987	-0.01%
2023/12/08	1	63.00	0	0.00	63.20	1	11,956	0.01%
2023/12/07	11	62.62	0	0.00	63.20	11	11,888	0.09%
2023/12/06	1	63.90	0	0.00	63.80	1	11,678	0.01%
2023/12/04	0	0.00	14.1	64.30	64.40	-14.1	11,562	-0.12%
2023/11/30	0	0.00	3	63.90	64.40	-3	11,635	-0.03%
2023/11/29	0	0.00	0.5	63.80	63.70	-0.5	11,359	0.00%
2023/11/28	1	63.80	0.2	63.90	63.90	0.8	11,377	0.01%
2023/11/27	13	63.68	0	0.00	63.50	13	11,505	0.11%
2023/11/24	0	0.00	1	64.00	63.90	-1	11,496	-0.01%
2023/11/21	0	0.00	4.8	64.78	64.90	-4.8	11,556	-0.04%
2023/11/17	0	0.00	6	63.10	63.20	-6	11,019	-0.05%
2023/11/16	0	0.00	6.4	62.91	62.90	-6.4	10,907	-0.06%
2023/11/15	5	62.00	9.1	62.54	62.70	-4.1	10,849	-0.04%
2023/11/14	6	61.70	0	0.00	61.70	6	10,586	0.06%
2023/11/10	0	0.00	5	61.50	61.50	-5	10,782	-0.05%
2023/11/06	1	61.50	0	0.00	61.50	1	11,533	0.01%
2023/11/01	1	60.20	0	0.00	60.00	1	11,598	0.01%
2023/10/26	2.2	59.72	1	59.80	59.60	1.2	12,483	0.01%
2023/10/24	0	0.00	25	59.84	59.90	-25	12,831	-0.19%
2023/10/23	4	59.93	0	0.00	59.90	4	12,972	0.03%
2023/10/20	6.5	60.08	0	0.00	60.70	6.5	12,837	0.05%
2023/10/19	5	61.10	0	0.00	61.00	5	12,622	0.04%
2023/10/18	0	0.00	5.5	61.29	61.40	-5.5	12,692	-0.04%
2023/10/17	0	0.00	5	61.30	61.30	-5	12,598	-0.04%
2023/10/16	2	61.00	0	0.00	61.00	2	13,008	0.02%
2023/10/13	16	60.85	0	0.00	60.90	16	13,435	0.12%
2023/10/12	0	0.00	10	61.60	61.70	-10	13,830	-0.07%
2023/10/11	5	60.90	0	0.00	61.60	5	13,883	0.04%
2023/10/06	10	60.70	0	0.00	60.70	10	13,848	0.07%
2023/10/05	0.2	60.00	0	0.00	60.50	0.2	14,091	0.00%
2023/10/04	9	59.94	0	0.00	59.70	9	14,204	0.06%
2023/10/03	1	60.40	0	0.00	60.50	1	14,058	0.01%
2023/09/27	2	60.35	0	0.00	60.60	2	14,373	0.01%
2023/09/26	4.9	60.54	0	0.00	60.60	4.9	14,355	0.03%
2023/09/25	4	61.15	0	0.00	61.30	4	14,201	0.03%
2023/09/22	11	61.00	0	0.00	61.00	11	14,276	0.08%
2023/09/21	6	61.47	5	61.60	61.40	1	14,252	0.01%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/15	0	0.00	4	62.90	62.50	-4	14,283	-0.03%
2023/09/14	5	62.70	1	62.80	62.90	4	14,131	0.03%
2023/09/06	3	61.53	0	0.00	61.40	3	14,932	0.02%
2023/09/05	2	61.80	0	0.00	61.80	2	14,867	0.01%
2023/09/04	0.1	62.50	0.3	62.30	62.20	-0.1	15,154	0.00%
2023/08/31	2	63.80	0	0.00	63.60	2	15,202	0.01%
2023/08/29	0.1	64.20	0.6	64.10	64.40	-0.5	15,360	0.00%
2023/08/28	1	63.90	0	0.00	64.10	1	15,470	0.01%
2023/08/24	1	63.00	0	0.00	63.30	1	15,792	0.01%
2023/08/23	0	63.00	0	0.00	62.80	0	15,914	0.00%
2023/08/22	0	0.00	2	62.70	62.80	-2	15,989	-0.01%
2023/08/18	0.1	62.40	0	0.00	62.40	0.1	16,100	0.00%
2023/08/17	1	61.60	1	62.50	62.50	0	16,188	0.00%
2023/08/16	1	62.80	0	0.00	62.50	1	16,093	0.01%
2023/08/14	14	64.24	0.2	63.90	63.90	13.8	16,421	0.08%
2023/08/11	1.6	65.84	0	0.00	65.40	1.6	16,400	0.01%
2023/08/10	0.3	65.50	1	65.30	65.40	-0.7	16,416	0.00%
2023/08/08	0	0.00	5	65.40	65.20	-5	16,380	-0.03%
2023/08/07	0	0.00	6	65.47	65.50	-6	16,382	-0.04%
2023/08/02	4	65.00	1	65.30	65.10	3	16,297	0.02%
2023/08/01	0	0.00	4.1	66.40	66.50	-4.1	15,960	-0.03%
2023/07/31	0.8	65.40	1.7	66.02	65.50	-0.8	15,665	-0.01%
2023/07/28	0	0.00	15	65.27	65.40	-15	15,362	-0.10%
2023/07/27	5	65.10	3	65.27	65.50	2	15,296	0.01%
2023/07/26	2.3	63.52	0	0.00	64.50	2.3	15,046	0.02%
2023/07/24	24	62.50	3	62.60	62.60	21	15,005	0.14%
2023/07/21	1	63.00	0.4	63.10	63.00	0.6	15,021	0.00%
2023/07/20	1	63.80	3	63.53	63.50	-2	14,889	-0.01%
2023/07/19	12.3	65.12	1	65.30	64.80	11.3	14,630	0.08%
2023/07/18	10.4	65.53	5.4	65.39	65.60	5.1	14,191	0.04%
2023/07/17	15.3	64.92	8.2	64.60	65.00	7.1	13,720	0.05%
2023/07/14	0.2	61.90	2	62.15	62.50	-1.9	13,211	-0.01%
2023/07/12	1.9	61.45	0	0.00	62.00	1.9	12,912	0.01%
2023/07/11	0	0.00	0.4	61.40	61.40	-0.4	12,824	0.00%
2023/07/10	2	60.20	0	0.00	60.20	2	12,675	0.02%
2023/07/07	7.4	59.84	1	59.90	60.00	6.4	12,651	0.05%
2023/07/06	5	60.62	0	0.00	60.30	5	12,548	0.04%
2023/06/28	3	61.20	0	0.00	61.40	3	12,081	0.02%
2023/06/27	0.3	60.80	0.6	61.00	60.60	-0.3	12,038	0.00%
2023/06/26	4	60.90	0	0.00	60.80	4	11,997	0.03%
2023/06/15	0	0.00	3	61.40	61.60	-3	11,954	-0.03%
2023/06/14	2.4	61.82	0	0.00	61.80	2.4	12,219	0.02%
2023/06/09	0	0.00	11.5	61.11	61.20	-11.5	12,360	-0.09%
2023/06/08	1.4	60.73	2	60.60	60.80	-0.6	12,494	0.00%
2023/06/07	10	61.80	0	0.00	61.80	10	12,352	0.08%
2023/06/06	0	0.00	1	61.80	61.90	-1	12,304	-0.01%
2023/06/05	0.3	61.70	0	0.00	61.70	0.3	12,299	0.00%
2023/06/02	0.2	60.60	0	0.00	60.60	0.2	12,012	0.00%
2023/06/01	1.2	60.50	0	0.00	60.40	1.2	12,041	0.01%
2023/05/30	1	61.10	0	0.00	60.80	1	11,582	0.01%
2023/05/29	1	61.40	0.5	61.30	61.10	0.5	11,633	0.00%
2023/05/26	0	0.00	0	60.50	60.50	0	11,608	0.00%
2023/05/25	1.1	60.52	0	0.00	60.40	1.1	11,589	0.01%
2023/05/24	7	60.91	0	0.00	61.40	7	11,565	0.06%
2023/05/23	9	61.80	0	0.00	61.40	9	11,496	0.08%
2023/05/22	3	61.80	1	61.90	61.70	2	11,417	0.02%
2023/05/19	0	0.00	0.6	61.40	61.60	-0.6	11,470	-0.01%
2023/05/18	2	61.10	6	60.64	61.10	-4	11,160	-0.04%
2023/05/17	0	0.00	1	60.20	60.20	-1	10,900	-0.01%
2023/05/16	1	59.50	0	0.00	59.80	1	10,761	0.01%
2023/05/12	1	58.90	0	0.00	59.00	1	10,668	0.01%
2023/05/10	1	58.90	0	0.00	59.20	1	10,585	0.01%
2023/05/08	0.2	59.20	0	0.00	59.40	0.2	10,733	0.00%
2023/05/03	0	0.00	2.1	58.70	58.60	-2.1	11,141	-0.02%
2023/05/02	0.5	58.90	0	0.00	58.80	0.5	11,425	0.00%
2023/04/26	1	57.50	1	57.50	57.80	0	11,935	0.00%
2023/04/25	0	0.00	1	57.70	57.50	-1	11,854	-0.01%
2023/04/24	0	0.00	3	58.10	58.10	-3	11,882	-0.03%
2023/04/21	0	0.00	2	58.20	57.90	-2	12,012	-0.02%
2023/04/19	0	0.00	1	58.60	58.20	-1	12,308	-0.01%
2023/04/18	10	58.60	0	0.00	58.60	10	12,313	0.08%
2023/04/14	0	0.00	1	58.60	58.60	-1	12,465	-0.01%
2023/04/13	0	0.00	5	57.40	57.40	-5	12,353	-0.04%
2023/04/12	0	0.00	1	57.00	57.30	-1	12,300	-0.01%
2023/04/11	3	56.90	0	0.00	57.10	3	12,297	0.02%
2023/04/10	0	0.00	10	56.80	57.10	-10	12,282	-0.08%
2023/04/06	0	0.00	1	57.10	56.80	-1	12,256	-0.01%
2023/03/29	3	56.60	0	0.00	56.90	3	12,306	0.02%
2023/03/27	0	0.00	0.3	56.30	56.30	-0.3	12,707	0.00%
2023/03/24	3	56.17	0	0.00	56.30	3	13,079	0.02%
2023/03/22	0.1	55.70	2	56.10	56.20	-2	13,097	-0.01%
2023/03/21	6	55.42	0	0.00	55.30	6	13,028	0.05%
2023/03/20	1.3	55.02	14	55.00	55.00	-12.8	13,252	-0.10%
2023/03/17	5.1	55.72	15	55.80	55.50	-9.9	13,148	-0.08%
2023/03/16	22	55.30	0	0.00	55.10	22	13,023	0.17%
2023/03/15	12.7	56.71	0	0.00	56.50	12.7	12,799	0.10%
2023/03/14	3	56.87	0	0.00	56.70	3	12,817	0.02%
2023/03/13	0	0.00	1	57.40	57.70	-1	12,695	-0.01%
2023/03/10	4.1	58.57	0	0.00	58.30	4.1	12,600	0.03%
2023/03/09	1	59.60	0	0.00	59.40	1	12,587	0.01%
2023/03/08	3	59.67	0	0.00	60.00	3	13,017	0.02%
2023/03/07	5	60.10	0	0.00	59.80	5	13,258	0.04%
2023/03/06	5	59.86	0	0.00	60.00	5	13,412	0.04%
2023/03/02	3	58.90	3	59.30	59.40	0	13,702	0.00%
2023/03/01	6	59.20	0	0.00	59.00	6	13,838	0.04%
2023/02/24	5	59.60	0	0.00	60.00	5	13,752	0.04%
2023/02/23	10	59.90	0	0.00	59.80	10	13,705	0.07%
2023/02/22	2.5	59.56	2	59.90	59.90	0.5	13,657	0.00%
2023/02/21	1	60.60	0	0.00	60.20	1	13,571	0.01%
2023/02/20	1	60.70	1.1	60.79	60.70	-0.2	13,746	0.00%
2023/02/17	1	60.00	5	60.20	60.30	-4	13,818	-0.03%
2023/02/16	5	59.70	0	0.00	59.40	5	13,941	0.04%
2023/02/15	0.3	59.30	0	0.00	59.50	0.3	14,446	0.00%
2023/02/14	0	0.00	21	60.10	60.10	-21	14,414	-0.15%
2023/02/13	1	59.60	0	0.00	59.50	1	14,449	0.01%
2023/02/09	1	59.00	5	59.10	59.10	-4	14,470	-0.03%
2023/02/08	25	59.20	0	0.00	59.20	25	14,506	0.17%
2023/02/07	3	59.50	0	0.00	59.40	3	14,443	0.02%
2023/02/06	1	59.40	32	59.20	59.40	-31	14,380	-0.22%
2023/02/02	6	60.13	1.1	60.67	60.50	4.9	14,283	0.03%
2023/02/01	8	60.00	4	60.00	60.00	4	14,100	0.03%
2023/01/31	11	60.47	2	60.35	60.20	9	14,018	0.06%
2023/01/30	10	60.20	1.5	61.07	61.00	8.5	13,815	0.06%
2023/01/17	5	59.50	9	59.96	59.80	-4	13,454	-0.03%
2023/01/16	0.5	59.30	11	59.30	59.40	-10.5	13,298	-0.08%
2023/01/10	9	58.86	21	58.71	59.20	-12	13,552	-0.09%
2023/01/09	5	59.10	0	0.00	59.60	5	13,546	0.04%
2023/01/06	11	58.31	0	0.00	58.50	11	13,433	0.08%
2023/01/05	3	58.23	1	58.20	58.50	2	13,640	0.01%
2023/01/04	0	0.00	11	57.01	57.20	-11	13,576	-0.08%
2022/12/30	0	0.00	2	56.60	56.30	-2	13,759	-0.01%
2022/12/29	0	0.00	5	55.90	56.00	-5	13,846	-0.04%
2022/12/27	0.9	57.10	0	0.00	57.10	0.9	14,063	0.01%
2022/12/23	10	56.20	1	56.80	56.70	9	14,784	0.06%
2022/12/22	5	56.30	0	0.00	56.80	5	15,006	0.03%
2022/12/20	5	55.44	2	55.50	56.20	3	15,379	0.02%
2022/12/16	5	56.30	0	0.00	56.10	5	15,360	0.03%
2022/12/15	1	57.30	0	0.00	57.30	1	15,307	0.01%
2022/12/14	1	57.70	1	57.90	57.50	0	15,496	0.00%
2022/12/13	0	0.00	2	58.00	57.60	-2	15,523	-0.01%
2022/12/12	5	55.94	0	0.00	57.50	5	15,523	0.03%
2022/12/08	1	57.00	0	0.00	57.00	1	15,543	0.01%
2022/12/07	0.2	58.46	2	58.30	58.20	-1.8	15,569	-0.01%
2022/12/05	0	0.00	0.6	59.70	59.20	-0.6	15,665	0.00%
2022/12/01	5	61.00	46	60.65	60.40	-41	15,818	-0.26%
2022/11/30	3	59.90	2	60.85	60.80	1	15,651	0.01%
2022/11/29	16	57.86	0.2	58.30	59.60	15.9	15,187	0.10%
2022/11/25	1.7	57.80	6	57.52	57.90	-4.3	14,874	-0.03%
2022/11/24	2	57.55	6	57.58	57.70	-4	14,815	-0.03%
2022/11/23	1	57.20	15	57.00	57.10	-14	14,784	-0.09%
2022/11/22	5	55.10	0	0.00	55.90	5	14,719	0.03%
2022/11/18	10	55.20	0	0.00	55.30	10	14,865	0.07%
2022/11/17	0	0.00	20	55.30	55.50	-20	14,939	-0.13%
2022/11/16	2	55.45	0	0.00	55.50	2	15,000	0.01%
2022/11/15	22.9	55.69	1	55.80	56.40	21.9	14,972	0.15%
2022/11/14	1	56.00	14.3	55.86	56.30	-13.3	14,896	-0.09%
2022/11/11	0	0.00	8	54.95	55.50	-8	14,748	-0.05%
2022/11/10	1	52.90	2	52.80	52.80	-1	14,303	-0.01%
2022/11/09	1	53.50	0	0.00	53.70	1	14,324	0.01%
2022/11/08	1.5	53.03	1	53.20	53.20	0.5	14,272	0.00%
2022/11/07	0	0.00	1	52.60	52.80	-1	14,314	-0.01%
2022/11/03	0	0.00	2	51.50	51.70	-2	14,659	-0.01%
2022/11/02	15	51.97	0.1	51.90	51.90	15	14,696	0.10%
2022/11/01	0	0.00	1	51.70	52.00	-1	14,820	-0.01%
2022/10/31	15	51.43	0.5	51.20	51.00	14.5	15,003	0.10%
2022/10/28	0	0.00	3	51.30	51.50	-3	15,117	-0.02%
2022/10/27	0	0.00	1	51.30	51.10	-1	15,265	-0.01%
2022/10/25	6	49.72	0	0.00	49.95	6	15,349	0.04%
2022/10/21	1	49.90	3	49.67	49.65	-2	15,610	-0.01%
2022/10/20	1	49.65	0	0.00	49.95	1	16,274	0.01%
2022/10/19	4	50.45	4	50.53	50.40	0	16,593	0.00%
2022/10/18	1	50.20	11	49.65	50.50	-10	16,666	-0.06%
2022/10/17	1	47.85	6	47.91	48.70	-5	16,711	-0.03%
2022/10/14	4	48.90	0	0.00	48.45	4	16,847	0.02%
2022/10/13	9	48.86	1	48.20	48.15	8	17,060	0.05%
2022/10/11	5	49.65	3	49.75	49.50	2	17,391	0.01%
2022/10/06	2	50.40	0	0.00	50.70	2	17,702	0.01%
2022/10/05	0	0.00	10	50.37	50.60	-10	17,977	-0.06%
2022/10/04	8	49.25	0	0.00	49.45	8	18,198	0.04%
2022/10/03	3	49.33	0	0.00	48.90	3	18,097	0.02%
2022/09/30	4.6	49.34	0	0.00	49.90	4.6	18,121	0.03%
2022/09/29	3	50.03	0	0.00	50.30	3	17,935	0.02%
2022/09/28	0.1	50.50	0	0.00	50.10	0.1	17,904	0.00%
2022/09/27	21	52.85	0	0.00	51.90	21	17,867	0.12%
2022/09/26	8.5	52.48	0	0.00	52.90	8.5	17,813	0.05%
2022/09/23	1	54.00	0	0.00	53.80	1	17,932	0.01%
2022/09/22	7	53.04	23	53.72	54.40	-16	18,087	-0.09%
2022/09/21	3	57.00	0	0.00	56.50	3	17,955	0.02%
2022/09/19	0	0.00	65	56.80	56.80	-65	17,853	-0.36%
2022/09/16	12	56.43	0	0.00	56.50	12	17,869	0.07%
2022/09/15	11	56.96	0	0.00	56.80	11	17,757	0.06%
2022/09/14	5	56.80	2	56.60	56.70	3	17,795	0.02%
2022/09/12	20	57.19	0	0.00	57.30	20	18,122	0.11%
2022/09/08	20	56.57	0	0.00	56.50	20	18,203	0.11%
2022/09/07	5	56.18	0	0.00	56.10	5	18,272	0.03%
2022/09/06	1	56.60	1	56.80	56.90	0	18,236	0.00%
2022/09/05	0	0.00	0.4	56.80	56.60	-0.4	18,410	0.00%
2022/09/02	11	56.98	0	0.00	56.60	11	18,653	0.06%
2022/09/01	0	0.00	10	56.90	57.10	-10	18,831	-0.05%
2022/08/31	11	57.51	0	0.00	57.40	11	18,843	0.06%
2022/08/30	3	57.50	0	0.00	57.30	3	18,747	0.02%
2022/08/29	1.2	57.47	2	57.40	57.60	-0.8	18,924	0.00%
2022/08/26	9	58.69	2	58.40	58.50	7	18,938	0.04%
2022/08/22	4	58.93	4	58.95	58.80	0	20,608	0.00%
2022/08/19	2	59.55	0	0.00	60.00	2	20,843	0.01%
2022/08/18	7	59.90	0	0.00	60.00	7	21,181	0.03%
2022/08/17	0	0.00	1	60.20	60.50	-1	21,624	0.00%
2022/08/15	1	60.20	0	0.00	60.10	1	22,460	0.00%
2022/08/12	0	0.00	3.2	59.98	60.00	-3.2	22,599	-0.01%
2022/08/11	3	59.67	62	59.30	59.90	-59	22,914	-0.26%
2022/08/10	5	57.88	0	0.00	58.20	5	23,040	0.02%
2022/08/09	6.3	58.18	1	58.00	57.90	5.3	23,536	0.02%
2022/08/08	1	57.90	2	57.85	58.10	-1	24,189	0.00%
2022/08/05	5	56.56	44	56.86	57.00	-39	24,727	-0.16%
2022/08/04	10	56.10	0	0.00	56.00	10	25,216	0.04%
2022/08/03	1	55.90	0	0.00	56.60	1	25,415	0.00%
2022/08/02	4	55.80	6.7	55.82	56.60	-2.7	25,976	-0.01%
2022/08/01	3	56.40	0	0.00	56.60	3	26,481	0.01%
2022/07/29	5.2	56.07	3	56.10	56.10	2.2	27,374	0.01%
2022/07/28	10	56.00	9	56.23	56.30	1	27,378	0.00%
2022/07/27	1.3	55.00	0	0.00	55.30	1.3	27,223	0.00%
2022/07/26	10	59.16	3	59.27	59.20	7	26,627	0.03%
2022/07/25	2	59.05	0	0.00	59.20	2	26,269	0.01%
2022/07/21	16	57.68	0	0.00	58.40	16	26,216	0.06%
2022/07/20	4	58.95	1	59.40	58.10	3	26,099	0.01%
2022/07/19	23	58.60	0	0.00	58.60	23	26,050	0.09%
2022/07/18	41	59.16	2	58.95	59.60	39	25,942	0.15%
2022/07/15	2	57.50	0	0.00	57.30	2	25,728	0.01%
2022/07/14	2	58.20	0	0.00	58.30	2	25,586	0.01%
2022/07/13	0	0.00	2	58.46	58.70	-2	25,488	-0.01%
2022/07/12	8	56.15	25	56.14	55.80	-17	25,377	-0.07%
2022/07/11	0	0.00	5	58.38	58.20	-5	25,036	-0.02%
2022/07/08	0	0.00	7.7	59.06	58.90	-7.7	25,076	-0.03%
2022/07/07	2	58.85	0	0.00	59.20	2	24,927	0.01%
2022/07/06	16	59.63	0	0.00	58.20	16	24,827	0.06%
2022/07/05	10	60.10	2.1	59.55	60.30	7.9	24,783	0.03%
2022/07/01	7.8	58.84	5	58.90	58.30	2.8	24,789	0.01%
2022/06/30	2	60.30	61	60.40	59.80	-59	24,569	-0.24%
2022/06/29	4	60.65	0	0.00	60.80	4	24,593	0.02%
2022/06/28	3	61.43	0.2	61.50	61.60	2.8	24,565	0.01%
2022/06/27	2	62.20	0.2	62.50	61.90	1.8	24,701	0.01%
2022/06/24	1	61.40	2	61.95	61.90	-1	24,659	0.00%
2022/06/23	17	61.25	0	0.00	61.10	17	24,684	0.07%
2022/06/22	26	62.82	1	63.40	61.70	25	24,595	0.10%
2022/06/21	10	61.00	3	62.97	63.20	7	24,682	0.03%
2022/06/20	11.2	61.01	3	61.00	60.20	8.2	24,679	0.03%
2022/06/17	2	61.00	5	61.14	60.80	-3	24,543	-0.01%
2022/06/16	2	62.40	1	62.60	61.90	1	24,428	0.00%
2022/06/15	0	62.00	6	62.20	61.80	-6	24,586	-0.02%
2022/06/14	6	61.38	1	61.60	62.00	5	24,679	0.02%
2022/06/13	9	61.60	11	61.70	61.80	-2	24,582	-0.01%
2022/06/10	2	62.76	2	63.30	62.90	0	24,422	0.00%
2022/06/09	0	0.00	4	63.90	63.40	-4	24,384	-0.02%
2022/06/08	2	63.75	1	64.00	63.80	1	24,372	0.00%
2022/06/07	5	63.66	0	0.00	63.40	5	24,563	0.02%
2022/06/06	1	63.40	5	63.30	64.00	-4	24,544	-0.02%
2022/06/02	1	63.80	1	63.60	63.70	0	25,130	0.00%
2022/06/01	8	63.63	1	63.50	63.60	7	25,783	0.03%
2022/05/31	7	63.71	0	0.00	64.10	7	25,952	0.03%
2022/05/30	2	62.75	23	62.48	63.20	-21	24,693	-0.09%
2022/05/27	10	61.40	81	61.30	61.30	-71	24,505	-0.29%
2022/05/26	24	59.83	30	60.23	59.70	-6	24,455	-0.02%
2022/05/25	34	59.32	8	59.35	59.50	26	24,745	0.11%
2022/05/24	23	60.46	17	60.49	60.10	6	24,729	0.02%
2022/05/23	66	61.05	1	60.80	60.50	65	24,463	0.27%
2022/05/20	31	61.71	50	62.10	61.80	-19	24,138	-0.08%
2022/05/19	24	61.61	91.3	62.00	61.60	-67.3	23,987	-0.28%
2022/05/18	20.1	63.00	10	63.20	63.70	10.1	23,626	0.04%
2022/05/17	18	62.09	3	61.87	61.60	15	23,407	0.06%
2022/05/16	65	61.88	80	62.35	62.40	-15	23,070	-0.07%
2022/05/13	6	63.15	112	63.27	63.50	-106	22,557	-0.47%	大賣/鉅額交易
2022/05/12	114.7	64.32	115	63.52	63.30	-0.3	22,023	0.00%	大買/大賣/
2022/05/11	49	66.18	66	66.14	66.20	-17	21,432	-0.08%
2022/05/10	51.2	66.76	52	67.10	67.10	-0.8	21,167	0.00%
2022/05/09	146.7	68.94	96	69.30	67.80	50.7	20,607	0.25%	大買/
2022/05/06	82.8	70.98	197.6	70.90	71.30	-114.8	20,087	-0.57%	大賣/鉅額交易
2022/05/05	2	74.70	2	75.00	74.50	0	19,489	0.00%
2022/05/03	15	73.83	0	0.00	73.70	15	19,964	0.08%
2022/04/29	56	74.34	0	0.00	74.40	56	20,183	0.28%
2022/04/28	36	72.93	80	73.25	73.40	-44	20,493	-0.21%
2022/04/27	8	73.58	2	73.75	73.20	6	20,536	0.03%
2022/04/26	8	74.89	1	74.90	75.10	7	20,477	0.03%
2022/04/25	10	74.25	0	0.00	74.80	10	20,531	0.05%
2022/04/22	2	73.85	60	75.03	75.90	-58	20,641	-0.28%
2022/04/21	11	74.10	0	0.00	74.60	11	20,967	0.05%
2022/04/19	10	73.50	2	73.85	73.50	8	22,024	0.04%
2022/04/18	27	74.10	1	74.10	73.90	26	23,113	0.11%
2022/04/15	1	75.10	0	0.00	75.10	1	23,008	0.00%
2022/04/14	31	75.83	1	75.80	75.60	30	23,233	0.13%
2022/04/13	10	75.80	10	76.30	76.40	0	23,341	0.00%
2022/04/12	46.5	75.90	14	76.16	75.80	32.5	23,389	0.14%
2022/04/11	13	76.10	7	76.83	76.50	6	23,312	0.03%
2022/04/08	2	76.00	53	75.99	76.30	-51	23,313	-0.22%
2022/04/07	2.3	76.60	1	76.50	76.00	1.3	23,325	0.01%
2022/04/06	2	76.75	1	77.50	77.50	1	23,191	0.00%
2022/04/01	1	76.40	0	0.00	77.10	1	23,165	0.00%
2022/03/31	0	0.00	3	76.43	76.50	-3	22,973	-0.01%
2022/03/30	11	75.73	0	0.00	76.10	11	22,906	0.05%
2022/03/29	0	0.00	1	75.30	75.20	-1	22,733	0.00%
2022/03/28	5	74.70	14	74.94	75.10	-9	22,732	-0.04%
2022/03/25	2	75.10	2	75.00	75.00	0	22,702	0.00%
2022/03/24	40	74.90	40	75.50	75.50	0	22,799	0.00%
2022/03/23	2	75.90	107	76.01	75.90	-105	24,044	-0.44%	大賣/鉅額交易
2022/03/22	8	73.83	2	73.75	74.30	6	23,782	0.03%
2022/03/21	48	74.12	0	0.00	74.30	48	23,744	0.20%
2022/03/18	62	74.55	0	0.00	74.30	62	23,722	0.26%
2022/03/17	0	0.00	54	74.98	74.80	-54	23,610	-0.23%
2022/03/16	52	72.99	0	0.00	73.10	52	23,482	0.22%
2022/03/15	3.1	72.47	1	72.50	72.70	2.1	23,502	0.01%
2022/03/14	3.1	73.11	0	0.00	72.70	3.1	23,667	0.01%
2022/03/11	16	73.18	0	0.00	72.70	16	23,716	0.07%
2022/03/10	30	72.70	2	73.40	73.80	28	23,731	0.12%
2022/03/09	2	71.95	2	71.95	71.70	0	23,650	0.00%
2022/03/08	4	70.43	0	0.00	70.60	4	23,509	0.02%
2022/03/07	9	71.99	51	72.14	71.70	-42	22,942	-0.18%
2022/03/04	15.2	74.61	0	0.00	74.40	15.2	22,811	0.07%
2022/03/03	0	0.00	1	75.80	75.60	-1	22,695	0.00%
2022/03/02	1	75.60	2	75.70	75.60	-1	23,078	0.00%
2022/03/01	1	75.00	28	76.20	76.20	-27	22,997	-0.12%
2022/02/25	4.7	75.17	1	75.00	75.10	3.7	22,848	0.02%
2022/02/24	6.1	75.78	0	0.00	75.90	6.1	22,426	0.03%
2022/02/23	10	76.50	0	0.00	76.50	10	22,153	0.05%
2022/02/22	1.1	76.40	1.1	77.00	76.50	0	22,435	0.00%
2022/02/18	4	77.60	2	77.65	77.80	2	23,102	0.01%
2022/02/17	0	0.00	1	78.70	78.20	-1	23,247	0.00%
2022/02/15	2.1	77.05	0	0.00	76.60	2.1	23,115	0.01%
2022/02/14	7	76.20	2	76.35	76.10	5	23,054	0.02%
2022/02/11	2	76.95	0	0.00	77.30	2	23,073	0.01%
2022/02/09	5	76.62	0	0.00	77.10	5	23,163	0.02%
2022/02/08	11	77.09	0	0.00	76.80	11	23,129	0.05%
2022/02/07	14	75.76	7	76.56	77.10	7	23,051	0.03%
2022/01/26	30	75.66	4	75.50	75.60	26	22,821	0.11%
2022/01/25	39.4	75.62	0	0.00	75.50	39.4	23,018	0.17%
2022/01/24	10	76.00	3	76.37	76.50	7	22,773	0.03%
2022/01/21	9.5	76.95	47	76.51	76.70	-37.5	23,084	-0.16%
2022/01/20	16.2	78.47	0	0.00	78.30	16.2	22,715	0.07%
2022/01/19	30	79.20	0.2	79.30	78.80	29.8	22,644	0.13%
2022/01/18	0.2	79.60	0.3	79.60	79.40	-0.1	22,617	0.00%
2022/01/17	2.4	79.00	0	0.00	78.90	2.4	22,492	0.01%
2022/01/14	2.2	80.04	2.7	79.75	80.40	-0.5	22,259	0.00%
2022/01/13	3	81.40	2	79.95	81.60	1	21,985	0.00%
2022/01/12	1	79.60	8	79.53	80.00	-7	21,365	-0.03%
2022/01/11	14.2	79.04	28	78.37	79.90	-13.8	20,931	-0.07%
2022/01/10	3	76.10	3	76.27	76.40	0	19,839	0.00%
2022/01/07	0	0.00	23	75.91	75.70	-23	19,874	-0.12%
2022/01/06	0	0.00	1	75.60	75.90	-1	19,670	-0.01%
2022/01/05	0.4	75.70	25	75.20	75.70	-24.6	19,602	-0.13%
2022/01/04	7	75.30	30	75.60	75.30	-23	19,658	-0.12%
2022/01/03	11	75.33	0	0.00	75.30	11	19,625	0.06%
2021/12/30	0	0.00	1	76.30	76.30	-1	19,745	-0.01%
2021/12/29	2	76.35	5	76.26	76.60	-3	19,899	-0.02%
2021/12/28	0.1	75.70	1	75.80	75.90	-1	19,971	0.00%
2021/12/27	1	75.30	1	75.40	75.20	0	20,035	0.00%
2021/12/24	0.1	75.30	0	0.00	75.20	0.1	20,450	0.00%
2021/12/23	1	74.70	0	0.00	74.80	1	20,499	0.00%
2021/12/22	5	74.44	0	0.00	74.40	5	20,660	0.02%
2021/12/21	7	74.51	1	75.00	74.80	6	20,663	0.03%
2021/12/20	0	0.00	1	74.20	74.10	-1	20,665	0.00%
2021/12/17	1.4	74.50	0	0.00	74.30	1.4	20,632	0.01%
2021/12/16	1	74.90	0	0.00	74.90	1	19,329	0.01%
2021/12/15	14	74.58	0	0.00	74.60	14	19,813	0.07%
2021/12/14	12.4	74.91	0	0.00	74.90	12.4	20,293	0.06%
2021/12/13	4.1	76.13	3	76.60	75.70	1.1	20,323	0.01%
2021/12/09	1.6	75.81	0	0.00	76.00	1.6	20,596	0.01%
2021/12/08	2	75.35	1	75.20	76.00	1	21,110	0.00%
2021/12/07	0	0.00	2	74.85	75.30	-2	20,922	-0.01%
2021/12/06	2	73.65	0	74.10	74.10	2	20,895	0.01%
2021/12/03	0	0.00	2	74.25	73.90	-2	21,114	-0.01%
2021/12/02	1	73.60	3	74.10	73.70	-2	21,136	-0.01%
2021/11/30	8	73.49	0	0.00	73.10	8	22,098	0.04%
2021/11/29	25	73.40	1	73.40	73.50	24	21,815	0.11%
2021/11/26	10	74.20	0	0.00	74.20	10	21,766	0.05%
2021/11/25	6	74.63	0	0.00	74.30	6	21,798	0.03%
2021/11/23	14	74.78	0	0.00	74.30	14	22,200	0.06%
2021/11/22	15	74.59	0	0.00	74.40	15	22,115	0.07%
2021/11/19	1	76.30	1	76.10	74.80	0	22,104	0.00%
2021/11/18	5	76.20	14	76.30	76.40	-9	22,093	-0.04%
2021/11/17	0	0.00	6	75.17	76.10	-6	22,097	-0.03%
2021/11/16	2	73.60	0	0.00	74.00	2	21,727	0.01%
2021/11/15	11.4	73.67	0.3	74.00	74.00	11.1	21,793	0.05%
2021/11/12	3	73.37	3	73.30	73.30	0	21,758	0.00%
2021/11/11	13	73.03	2	73.00	73.00	11	21,928	0.05%
2021/11/10	6	73.20	2	72.90	73.00	4	22,005	0.02%
2021/11/09	2	73.20	1	73.30	73.10	1	21,976	0.00%
2021/11/08	0.9	73.60	1	72.50	73.60	-0.1	22,005	0.00%
2021/11/05	2	72.30	0	0.00	72.50	2	22,472	0.01%
2021/11/04	2	72.50	20	72.70	72.50	-18	22,426	-0.08%
2021/11/03	6	72.63	1	72.50	72.70	5	22,518	0.02%
2021/11/02	24	72.90	3	72.77	72.60	21	22,465	0.09%
2021/11/01	15.1	73.19	32.1	73.10	73.10	-17	22,134	-0.08%
2021/10/29	7.2	73.57	25.7	73.52	73.60	-18.5	21,917	-0.08%
2021/10/28	1	74.40	0	0.00	74.50	1	21,354	0.00%
2021/10/27	2	74.60	0	0.00	75.00	2	21,533	0.01%
2021/10/26	1	75.10	0	0.00	75.50	1	21,825	0.00%
2021/10/25	0.1	74.90	0	0.00	74.80	0.1	21,970	0.00%
2021/10/22	1	74.20	4	74.45	74.10	-3	22,412	-0.01%
2021/10/21	0.2	74.90	50	74.70	74.80	-49.8	22,994	-0.22%
2021/10/20	5	74.10	49	74.50	74.30	-44	23,928	-0.18%
2021/10/19	5	75.00	0	0.00	74.80	5	24,513	0.02%
2021/10/15	10	75.30	1	75.10	75.10	9	25,417	0.04%
2021/10/14	0	0.00	1	74.80	74.40	-1	25,773	0.00%
2021/10/13	14	74.28	22	74.45	74.50	-8	26,599	-0.03%
2021/10/12	22	74.10	44	74.41	74.80	-22	27,409	-0.08%
2021/10/08	4	75.40	0	0.00	75.30	4	27,716	0.01%
2021/10/07	4	75.60	4	76.10	75.50	0	28,192	0.00%
2021/10/06	70	74.14	61	74.32	74.70	9	28,474	0.03%
2021/10/05	61.4	73.18	60	73.57	73.80	1.4	29,237	0.00%
2021/10/04	86	74.60	85	74.46	74.40	1	29,236	0.00%
2021/10/01	87	75.83	40.5	76.49	75.40	46.5	29,267	0.16%
2021/09/30	1	76.80	0	0.00	76.70	1	28,911	0.00%
2021/09/29	91	76.69	40	77.10	76.70	51	28,935	0.18%
2021/09/28	40	77.05	40	77.40	77.50	0	28,835	0.00%
2021/09/27	10	78.00	0	0.00	77.70	10	28,897	0.03%
2021/09/24	50	77.44	0	0.00	77.50	50	28,910	0.17%
2021/09/23	6	77.80	5	77.48	77.40	1	29,021	0.00%
2021/09/22	61	76.21	60	77.10	77.10	1	29,044	0.00%
2021/09/17	2	78.80	15	79.74	78.80	-13	28,590	-0.05%
2021/09/16	13	80.72	0	0.00	80.70	13	28,189	0.05%
2021/09/15	2	81.10	0	0.00	81.40	2	28,051	0.01%
2021/09/14	20	81.39	0	0.00	80.80	20	27,943	0.07%
2021/09/13	0	0.00	26	81.06	81.40	-26	27,843	-0.09%
2021/09/10	10	77.65	0	0.00	77.60	10	27,755	0.04%
2021/09/09	7	76.50	125	76.86	77.40	-118	28,035	-0.42%	大賣/鉅額交易
2021/09/08	123	77.16	0	0.00	77.40	123	27,917	0.44%	大買/鉅額交易
2021/09/07	3	78.00	120	77.92	78.10	-117	27,716	-0.42%	大賣/鉅額交易
2021/09/06	97	77.88	67	77.88	77.20	30	27,656	0.11%
2021/09/03	4.2	83.66	7	84.66	84.80	-2.8	27,059	-0.01%
2021/09/02	80	82.88	64	82.79	82.70	16	26,702	0.06%
2021/09/01	110	84.76	0	0.00	84.20	110	26,371	0.42%	大買/鉅額交易
2021/08/31	0	0.00	72	83.90	85.00	-72	26,181	-0.28%
2021/08/30	2	84.00	0	0.00	84.80	2	25,889	0.01%
2021/08/27	0	0.00	102	82.52	83.50	-102	25,694	-0.40%	大賣/鉅額交易
2021/08/25	15	80.37	12	80.72	80.80	3	25,798	0.01%
2021/08/24	13.1	78.78	23	79.04	80.40	-9.9	25,725	-0.04%
2021/08/23	40.1	78.05	42	78.67	79.00	-1.9	25,584	-0.01%
2021/08/20	100	76.26	100.6	76.60	76.50	-0.6	25,472	0.00%
2021/08/19	106	77.16	40	77.20	77.00	66	26,040	0.25%	大買/
2021/08/18	35	77.64	30	77.90	78.00	5	25,902	0.02%
2021/08/17	40.1	77.40	50	77.80	78.20	-9.9	26,016	-0.04%
2021/08/16	52	76.77	60	76.70	76.50	-8	25,957	-0.03%
2021/08/13	54	77.95	94	78.29	78.10	-40	26,571	-0.15%
2021/08/12	20	79.70	10	78.75	78.80	10	26,794	0.04%
2021/08/11	72	78.14	86	78.78	79.20	-14	27,129	-0.05%
2021/08/10	525	76.32	20	76.40	76.00	505	27,455	1.84%	大買/鉅額交易
2021/08/09	16	75.26	10	75.60	76.10	6	28,302	0.02%
2021/08/06	22	75.85	11	76.40	76.00	11	28,733	0.04%
2021/08/05	12	76.02	13	76.40	76.30	-1	29,698	0.00%
2021/08/04	10	76.10	10	76.30	76.30	0	31,868	0.00%
2021/08/03	5	76.10	5	76.00	76.40	0	33,264	0.00%
2021/08/02	10.1	74.61	0	0.00	76.50	10.1	34,382	0.03%
2021/07/30	65	74.88	61	75.13	75.00	4	34,549	0.01%
2021/07/29	53	75.72	40	75.80	75.80	13	34,671	0.04%
2021/07/28	52.1	74.72	45	75.22	75.60	7.1	35,189	0.02%
2021/07/27	3.1	76.21	0	0.00	76.40	3.1	35,754	0.01%
2021/07/26	101	81.10	87	79.29	78.50	14	36,651	0.04%	大買/
2021/07/23	51	83.20	60	84.69	85.00	-9	35,783	-0.03%
2021/07/22	3	82.30	61.1	83.40	84.10	-58.1	35,413	-0.16%
2021/07/21	41	81.20	55	81.77	81.80	-14	35,067	-0.04%
2021/07/20	61	81.40	0	0.00	81.50	61	35,157	0.17%
2021/07/19	36	82.67	48	83.06	83.00	-12	34,832	-0.03%
2021/07/16	5	81.40	14	81.81	82.90	-9	34,503	-0.03%
2021/07/15	0	0.00	6	79.63	79.50	-6	33,951	-0.02%
2021/07/14	20	78.08	63	77.30	78.10	-43	33,901	-0.13%
2021/07/13	12	76.27	6	76.63	76.20	6	33,916	0.02%
2021/07/12	40	76.10	44	76.60	76.10	-4	33,786	-0.01%
2021/07/09	40	74.00	2	74.10	74.20	38	33,694	0.11%
2021/07/08	6	74.63	0	0.00	74.80	6	33,692	0.02%
2021/07/07	5	73.40	1	73.80	74.00	4	33,896	0.01%
2021/07/06	0	0.00	4	73.90	73.70	-4	34,220	-0.01%
2021/07/05	6	73.80	130	73.78	73.90	-124	34,315	-0.36%	大賣/鉅額交易
2021/07/02	35	73.40	0	0.00	72.90	35	34,431	0.10%
2021/07/01	30	73.60	0	0.00	73.40	30	34,570	0.09%
2021/06/30	7	73.70	1	73.60	73.90	6	34,764	0.02%
2021/06/29	101	72.42	50	73.10	72.60	51	35,045	0.15%	大買/
2021/06/28	53	72.92	53.1	73.50	73.20	-0.1	35,424	0.00%
2021/06/25	50	73.00	91	73.30	72.90	-41	35,800	-0.11%
2021/06/23	1	71.50	1	71.30	71.80	0	36,140	0.00%
2021/06/22	10.1	70.30	10	70.90	70.70	0.1	36,335	0.00%
2021/06/21	24	70.05	0.2	70.10	70.00	23.8	36,352	0.07%
2021/06/18	41	71.84	1.2	71.50	71.30	39.8	36,089	0.11%
2021/06/17	21	72.10	5	72.20	72.30	16	35,879	0.04%
2021/06/16	34	72.72	16	72.78	72.60	18	36,428	0.05%
2021/06/15	31	73.25	0	0.00	73.00	31	36,476	0.08%
2021/06/11	2	73.90	0	0.00	73.80	2	36,693	0.01%
2021/06/10	30	73.10	80	73.83	73.80	-50	36,729	-0.14%
2021/06/09	20	72.90	10	72.90	72.90	10	37,125	0.03%
2021/06/08	80	73.41	40	73.65	73.70	40	37,549	0.11%
2021/06/07	62	72.42	62	72.87	73.20	0	38,854	0.00%
2021/06/04	30	72.60	90	72.79	72.90	-60	39,203	-0.15%
2021/06/03	20	73.60	1	74.90	73.60	19	39,914	0.05%
2021/06/02	6	73.58	1.1	73.53	74.50	4.9	40,087	0.01%
2021/06/01	6.1	72.65	0	0.00	73.00	6.1	39,920	0.02%
2021/05/31	40.2	72.20	31.4	72.01	72.30	8.9	40,115	0.02%
2021/05/28	70.1	71.41	81	71.85	72.00	-10.9	40,194	-0.03%
2021/05/26	40	71.50	20	71.40	71.60	20	40,456	0.05%
2021/05/25	40	71.85	585	72.04	71.90	-545	41,177	-1.32%	大賣/鉅額交易
2021/05/24	0	0.00	0	72.00	72.00	0	41,309	0.00%
2021/05/21	0	0.00	3	72.80	72.00	-3	41,400	-0.01%
2021/05/20	42	69.53	42	70.20	70.20	0	40,820	0.00%
2021/05/18	16	70.18	94	69.64	71.40	-78	40,660	-0.19%
2021/05/17	588	67.90	79	65.78	65.60	509	40,601	1.25%	大買/鉅額交易
2021/05/14	146	69.81	82.1	70.05	69.60	63.9	39,774	0.16%	大買/
2021/05/13	23	67.67	21	68.10	68.60	2	39,246	0.01%
2021/05/12	143	69.92	643	68.09	70.00	-500	38,421	-1.30%	大買/大賣/鉅額交易
2021/05/11	27	75.91	55.5	75.43	74.80	-28.5	36,694	-0.08%
2021/05/10	10	73.08	4	74.93	76.60	6	35,260	0.02%
2021/05/07	20.2	70.20	0	0.00	70.80	20.2	34,384	0.06%
2021/05/06	11.1	70.22	11	69.50	69.60	0.1	34,193	0.00%
2021/05/05	44	69.49	18	69.23	69.50	26	33,736	0.08%
2021/05/04	36	67.31	71	68.21	67.40	-35	33,156	-0.11%
2021/05/03	42.2	69.54	84	69.93	68.80	-41.8	32,463	-0.13%
2021/04/29	20	64.30	1	64.40	64.20	19	31,048	0.06%
2021/04/28	12	65.65	0	0.00	65.10	12	30,854	0.04%
2021/04/27	6.1	64.79	21	63.81	64.90	-14.9	30,724	-0.05%
2021/04/26	3	63.37	64.3	62.95	64.10	-61.3	30,536	-0.20%
2021/04/23	2	61.20	0	0.00	61.30	2	30,234	0.01%
2021/04/22	41	61.72	56.6	61.41	61.10	-15.6	30,326	-0.05%
2021/04/21	12	61.19	1.4	61.47	61.40	10.6	30,017	0.04%
2021/04/20	50	61.86	2	61.35	61.80	48	30,043	0.16%
2021/04/19	40	60.48	54	61.04	61.80	-14	30,178	-0.05%
2021/04/16	10	59.60	30	59.50	60.00	-20	30,110	-0.07%
2021/04/15	31.1	58.30	55	58.86	60.00	-23.9	30,284	-0.08%
2021/04/14	1.2	57.28	0	0.00	57.10	1.2	29,598	0.00%
2021/04/13	50	58.54	23	57.87	57.80	27	29,559	0.09%
2021/04/12	51	57.40	61.2	57.92	58.00	-10.2	29,197	-0.03%
2021/04/09	7	56.69	6	56.48	56.40	1	28,971	0.00%
2021/04/08	4	56.95	0	0.00	56.90	4	28,985	0.01%
2021/04/07	35.3	57.15	116	57.13	57.50	-80.7	29,180	-0.28%	大賣/
2021/04/06	26	57.65	1	57.30	57.30	25	28,913	0.09%
2021/04/01	23	57.68	16	57.57	57.80	7	28,624	0.02%
2021/03/31	51	57.03	29	57.63	56.80	22	28,086	0.08%
2021/03/30	0.1	56.80	8	56.49	56.80	-7.9	27,757	-0.03%
2021/03/29	0.1	55.90	0	0.00	55.90	0.1	27,361	0.00%
2021/03/26	30	55.73	20	55.80	55.50	10	27,328	0.04%
2021/03/25	5	55.00	6	55.05	55.30	-1	27,357	0.00%
2021/03/23	255	54.56	1.3	54.73	54.50	253.7	27,030	0.94%	大買/鉅額交易
2021/03/19	31	54.11	0	0.00	53.70	31	27,234	0.11%
2021/03/18	12	54.42	0	0.00	54.40	12	26,995	0.04%
2021/03/17	2	54.60	87	54.55	54.50	-85	27,457	-0.31%
2021/03/16	10	55.40	2	55.40	55.40	8	27,420	0.03%
2021/03/15	2	55.60	8	55.93	55.50	-6	27,388	-0.02%
2021/03/12	6	54.88	66	54.75	54.90	-60	27,099	-0.22%
2021/03/11	21	56.05	11	55.50	55.40	10	26,922	0.04%
2021/03/10	5	53.60	0	0.00	54.00	5	25,773	0.02%
2021/03/09	35	52.99	33	53.48	53.70	2	25,454	0.01%
2021/03/08	10	51.80	1	52.70	52.10	9	24,877	0.04%
2021/03/05	0	0.00	0.9	50.80	50.80	-0.9	24,534	0.00%
2021/03/04	0	0.00	2	50.70	50.60	-2	25,238	-0.01%
2021/03/03	0.2	51.00	0	0.00	51.00	0.2	25,089	0.00%
2021/03/02	1	50.20	0.1	50.20	50.10	0.9	24,982	0.00%
2021/02/26	18	50.81	2.1	50.39	49.90	15.9	24,694	0.06%
2021/02/25	40.1	51.28	18	51.63	51.70	22.1	23,847	0.09%
2021/02/24	19	49.98	1	50.00	50.00	18	23,128	0.08%
2021/02/23	0	0.00	2	49.65	49.75	-2	22,937	-0.01%
2021/02/22	7	49.19	4	49.60	48.95	3	22,702	0.01%
2021/02/19	10	49.13	0	0.00	49.10	10	22,644	0.04%
2021/02/18	1	49.20	1	50.00	49.20	0	22,724	0.00%
2021/02/17	1	48.85	9	48.97	48.90	-8	22,516	-0.04%
2021/02/05	132.1	47.06	2	47.20	46.90	130.1	21,815	0.60%	大買/鉅額交易
2021/02/04	42	47.14	0	0.00	47.10	42	22,053	0.19%
2021/02/03	0	0.00	1	47.40	47.60	-1	22,835	0.00%
2021/02/02	2	46.30	7	46.96	47.25	-5	22,979	-0.02%
2021/02/01	200	45.73	0	0.00	45.95	200	22,665	0.88%	大買/鉅額交易
2021/01/29	2	45.95	0	0.00	45.55	2	22,644	0.01%
2021/01/26	0.1	46.60	0	0.00	46.50	0.1	22,119	0.00%
2021/01/25	0.1	47.30	2	47.20	47.40	-1.9	21,928	-0.01%
2021/01/21	11	46.55	12	46.59	46.20	-1	21,634	0.00%
2021/01/20	1	46.65	0	0.00	46.20	1	21,583	0.00%
2021/01/18	12	46.60	0	0.00	46.95	12	21,305	0.06%
2021/01/15	0	0.00	4	48.43	47.60	-4	21,046	-0.02%
2021/01/14	0	0.00	27	48.14	48.45	-27	20,910	-0.13%
2021/01/13	15	48.04	1	48.05	48.30	14	20,703	0.07%
2021/01/12	0	0.00	12	48.06	47.75	-12	20,349	-0.06%
2021/01/11	0	0.00	9	47.64	47.40	-9	19,832	-0.05%
2021/01/08	5	47.45	12	46.83	47.45	-7	19,420	-0.04%
2021/01/07	0.1	46.15	1	46.25	46.20	-0.9	18,928	0.00%
2021/01/05	0	0.00	3	46.33	46.35	-3	18,643	-0.02%
2021/01/04	20	46.30	1	46.20	46.25	19	18,599	0.10%
2020/12/31	12	46.62	5	47.00	46.75	7	18,506	0.04%
2020/12/30	25	45.99	11	46.93	46.90	14	18,315	0.08%
2020/12/29	0.2	45.50	0	0.00	45.50	0.2	17,978	0.00%
2020/12/28	0	0.00	5	45.35	45.55	-5	18,096	-0.03%
2020/12/24	1	45.50	0	0.00	45.55	1	18,141	0.01%
2020/12/23	0	0.00	0	44.85	44.80	0	17,948	0.00%
2020/12/22	2	45.03	0.1	45.00	44.90	1.9	17,960	0.01%
2020/12/21	1	45.45	70	45.35	45.50	-69	18,211	-0.38%
2020/12/18	0	0.00	2	46.38	46.00	-2	18,064	-0.01%
2020/12/17	2	46.20	0	0.00	46.20	2	17,979	0.01%
2020/12/16	8	46.35	8	46.33	46.35	0	18,050	0.00%
2020/12/15	5	45.82	3	45.60	45.85	2	18,040	0.01%
2020/12/14	26	47.31	0	0.00	47.30	26	17,640	0.15%
2020/12/11	6.1	47.53	14	47.38	47.20	-7.9	17,326	-0.05%
2020/12/10	0	0.00	7	45.36	45.65	-7	16,697	-0.04%
2020/12/08	10	44.90	0	0.00	45.40	10	16,584	0.06%
2020/12/07	1	45.20	0	0.00	45.60	1	16,494	0.01%
2020/12/04	0	0.00	3	44.95	45.15	-3	16,320	-0.02%
2020/12/02	1	44.40	1	44.70	44.55	0	15,890	0.00%
2020/12/01	6	44.66	0	0.00	44.80	6	15,675	0.04%
2020/11/30	7	44.76	0	0.00	44.30	7	15,570	0.04%
2020/11/27	0	0.00	1	45.40	45.65	-1	14,834	-0.01%
2020/11/26	0	0.00	1	45.50	45.60	-1	14,746	-0.01%
2020/11/25	1	45.30	10	45.25	45.15	-9	14,672	-0.06%
2020/11/23	0	0.00	2	45.23	45.50	-2	14,581	-0.01%
2020/11/20	5	44.45	0	0.00	44.90	5	14,590	0.03%
2020/11/19	1	45.50	0	0.00	45.25	1	14,975	0.01%
2020/11/17	6	45.39	6	45.57	45.55	0	14,877	0.00%
2020/11/16	0	0.00	10	45.45	45.55	-10	14,813	-0.07%
2020/11/13	2	45.23	0	0.00	45.30	2	14,784	0.01%
2020/11/12	0	0.00	1	45.20	45.20	-1	14,647	-0.01%
2020/11/11	7	44.51	4	44.99	45.55	3	14,376	0.02%
2020/11/10	1	43.45	1	43.20	43.60	0	13,554	0.00%
2020/11/09	0	0.00	7	42.71	42.70	-7	13,328	-0.05%
2020/11/06	0	0.00	5	41.85	41.95	-5	13,253	-0.04%
2020/11/02	3	41.00	2	41.10	41.45	1	13,664	0.01%
2020/10/30	2	40.65	0	0.00	40.70	2	13,672	0.01%
2020/10/29	1	40.70	100	40.80	40.75	-99	13,549	-0.73%
2020/10/28	1	41.10	0	0.00	41.35	1	13,517	0.01%
2020/10/27	5	41.25	0	0.00	41.30	5	13,626	0.04%
2020/10/26	0	0.00	0	41.60	41.70	0	13,648	0.00%
2020/10/23	0	0.00	0.1	41.45	41.40	-0.1	13,717	0.00%
2020/10/21	0	0.00	3	41.57	41.40	-3	13,621	-0.02%
2020/10/20	6	41.30	0	0.00	41.40	6	13,680	0.04%
2020/10/19	0	0.00	1	41.45	41.45	-1	13,652	-0.01%
2020/10/16	0	0.00	1	41.55	41.35	-1	13,717	-0.01%
2020/10/15	2	41.50	0	0.00	41.30	2	13,830	0.01%
2020/10/14	1	41.70	0	0.00	41.80	1	13,725	0.01%
2020/10/13	106	41.56	1	41.65	41.45	105	13,582	0.77%	大買/鉅額交易
2020/10/12	0	0.00	3	41.37	41.45	-3	13,601	-0.02%
2020/10/08	3	41.08	0	41.20	41.05	3	13,607	0.02%
2020/10/07	0	0.00	2	41.28	41.15	-2	13,557	-0.01%
2020/10/05	0	0.00	2	41.50	41.20	-2	13,460	-0.01%
2020/09/30	0	0.00	2	41.75	41.90	-2	13,544	-0.01%
2020/09/29	10	41.50	1	41.65	41.65	9	13,566	0.07%
2020/09/28	11	41.10	1	41.20	41.30	10	13,654	0.07%
2020/09/24	12	41.20	0	0.00	40.60	12	13,700	0.09%
2020/09/23	1	41.50	0	0.00	41.75	1	13,275	0.01%
2020/09/22	11	42.07	0	0.00	41.90	11	13,140	0.08%
2020/09/21	0	0.00	100	42.51	42.40	-100	13,295	-0.75%
2020/09/17	2	43.30	0	0.00	43.25	2	13,119	0.02%
2020/09/16	0	0.00	0.5	43.65	43.75	-0.5	13,096	0.00%
2020/09/15	0	0.00	1	43.60	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	2	43.65	43.65	-2	13,087	-0.02%
2020/09/11	0	0.00	1	43.30	43.45	-1	13,010	-0.01%
2020/09/10	100	43.15	22	42.76	43.05	78	12,965	0.60%
2020/09/09	11	41.80	0	0.00	42.25	11	12,854	0.09%
2020/09/04	10	42.25	0	0.00	42.45	10	13,169	0.08%
2020/09/03	0	0.00	2	42.25	42.75	-2	13,311	-0.02%
2020/09/02	1	42.55	100	42.15	42.20	-99	13,346	-0.74%
2020/09/01	100	42.85	0	0.00	42.80	100	13,346	0.75%
2020/08/31	0	0.00	100	42.80	42.80	-100	13,272	-0.75%
2020/08/28	100	43.25	0	0.00	43.30	100	13,213	0.76%
2020/08/26	2	43.30	0	0.00	43.40	2	13,235	0.02%
2020/08/25	0	0.00	1	43.45	43.40	-1	13,156	-0.01%
2020/08/24	0	0.00	2	41.95	41.70	-2	12,833	-0.02%
2020/08/21	1	41.45	0	0.00	41.80	1	12,897	0.01%
2020/08/20	16	41.55	0	0.00	41.40	16	12,766	0.13%
2020/08/19	0	0.00	5	43.15	42.75	-5	12,709	-0.04%
2020/08/18	0	0.00	2	42.55	42.55	-2	12,493	-0.02%
2020/08/17	2	42.30	1	42.25	42.50	1	12,560	0.01%
2020/08/11	1	41.85	0	0.00	41.75	1	12,660	0.01%
2020/08/04	5	41.35	0	0.00	41.30	5	12,604	0.04%
2020/07/31	1	41.70	0	0.00	41.75	1	12,603	0.01%
2020/07/29	2	42.00	2	42.40	41.80	0	12,418	0.00%
2020/07/28	0	0.00	1	41.85	41.70	-1	12,617	-0.01%
2020/07/27	0	0.00	3	41.95	41.80	-3	12,746	-0.02%
2020/07/24	2	42.50	0	0.00	42.00	2	12,880	0.02%
2020/07/23	2	42.68	0	0.00	42.70	2	12,799	0.02%
2020/07/22	0	0.00	4	42.98	43.10	-4	12,889	-0.03%
2020/07/20	1	42.60	0	0.00	42.65	1	12,732	0.01%
2020/07/16	0	0.00	2	42.88	42.85	-2	13,060	-0.02%
2020/07/15	0	0.00	9	42.91	42.80	-9	13,046	-0.07%
2020/07/14	1	42.70	1	42.90	42.70	0	13,170	0.00%
2020/07/13	0	0.00	2	42.95	43.00	-2	13,365	-0.01%
2020/07/10	0	0.00	7	42.43	42.40	-7	13,490	-0.05%
2020/07/09	0	0.00	1	43.00	42.80	-1	13,702	-0.01%
2020/07/08	0	0.00	6	43.47	43.10	-6	13,617	-0.04%
2020/07/07	0	0.00	4	43.24	43.30	-4	13,722	-0.03%
2020/07/02	3	42.25	35	42.29	42.10	-32	14,007	-0.23%
2020/07/01	0	0.00	4	42.15	42.30	-4	14,311	-0.03%
2020/06/30	1	43.75	1	43.90	43.90	0	14,307	0.00%
2020/06/29	15	43.68	4	43.80	43.80	11	14,241	0.08%
2020/06/23	0	0.00	1	44.00	44.00	-1	14,476	-0.01%
2020/06/17	0	0.00	1	44.30	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	2.5	44.08	44.10	-2.5	15,493	-0.02%
2020/06/15	0	0.00	6.6	43.42	43.10	-6.6	16,095	-0.04%
2020/06/12	1	43.05	51	42.71	43.25	-50	16,407	-0.30%
2020/06/09	0	0.00	1	44.05	44.00	-1	17,833	-0.01%
2020/06/08	15	43.75	0	0.00	43.85	15	18,181	0.08%
2020/06/05	0	0.00	1	43.60	43.50	-1	18,324	-0.01%
2020/06/02	0	0.00	7	42.91	42.95	-7	18,957	-0.04%
2020/06/01	0	0.00	1	42.85	42.50	-1	18,967	-0.01%
2020/05/29	20	42.01	0	0.00	42.40	20	18,961	0.11%
2020/05/25	3	41.68	0	0.00	41.70	3	18,867	0.02%
2020/05/22	1	42.00	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	5	42.60	42.70	-5	18,910	-0.03%
2020/05/19	51	42.10	2	41.60	42.00	49	18,690	0.26%
2020/05/18	0	0.00	2	41.15	41.20	-2	18,448	-0.01%
2020/05/15	0	0.00	3	41.05	41.15	-3	18,430	-0.02%
2020/05/14	1	40.75	0.5	40.75	40.55	0.5	18,263	0.00%
2020/05/13	1	40.80	0	0.00	40.95	1	18,156	0.01%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/04	5	40.70	0	0.00	40.75	5	18,411	0.03%
2020/04/30	2	41.70	2	41.85	42.30	0	18,225	0.00%
2020/04/29	1	41.10	0	0.00	41.05	1	18,188	0.01%
2020/04/28	1	40.20	0	0.00	40.30	1	18,182	0.01%
2020/04/27	1	39.95	0	0.00	40.10	1	18,723	0.01%
2020/04/24	1	39.20	0	0.00	39.20	1	18,683	0.01%
2020/04/23	3	40.10	0	0.00	39.60	3	18,723	0.02%
2020/04/22	0	0.00	10	38.55	39.45	-10	18,721	-0.05%
2020/04/21	2	39.35	0	0.00	39.00	2	18,670	0.01%
2020/04/10	3	38.52	1	38.90	39.20	2	17,881	0.01%
2020/04/09	5	38.35	0	0.00	38.20	5	17,767	0.03%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/31	0	0.00	3	38.20	37.55	-3	16,767	-0.02%
2020/03/26	2	37.20	0	0.00	37.30	2	16,114	0.01%
2020/03/24	5	37.15	1	36.83	36.25	4	15,922	0.02%
2020/03/20	1	36.05	0	0.00	37.50	1	15,842	0.01%
2020/03/19	1	35.50	0	0.00	34.85	1	15,428	0.01%
2020/03/18	3	37.35	0	0.00	36.85	3	15,332	0.02%
2020/03/17	10	37.35	0	0.00	37.35	10	15,127	0.07%
2020/03/13	0.1	39.90	30	37.60	39.65	-29.9	14,425	-0.21%
2020/03/12	5	40.90	101	40.80	40.50	-96	13,472	-0.71%	大賣/
2020/03/11	102	42.55	0	0.00	42.15	102	13,056	0.78%	大買/鉅額交易
2020/03/10	1	42.70	0	0.00	42.35	1	13,022	0.01%
2020/03/09	8	42.54	0	0.00	42.35	8	12,848	0.06%
2020/03/06	10	44.20	0	0.00	44.20	10	12,372	0.08%
2020/03/05	0	0.00	2	45.00	45.15	-2	12,347	-0.02%
2020/02/27	0	0.00	1	44.45	44.45	-1	13,147	-0.01%
2020/02/26	2	44.55	0	0.00	44.70	2	13,411	0.01%
2020/02/25	0	0.00	4	44.95	44.95	-4	13,301	-0.03%
2020/02/24	5	45.09	0	0.00	45.00	5	13,338	0.04%
2020/02/20	1	46.00	0	0.00	46.10	1	13,321	0.01%
2020/02/19	0	0.00	6	46.35	46.35	-6	13,295	-0.05%
2020/02/18	10	45.90	0	0.00	46.00	10	13,310	0.08%
2020/02/17	0	0.00	2	45.70	45.95	-2	13,316	-0.02%
2020/02/12	0	0.00	2	46.50	46.35	-2	13,455	-0.01%
2020/02/07	0	0.00	1	45.40	45.40	-1	14,026	-0.01%
2020/02/06	0	0.00	1	45.75	46.00	-1	14,017	-0.01%
2020/02/04	0	0.00	3	44.50	45.05	-3	13,912	-0.02%
2020/02/03	1	43.95	54	43.70	44.15	-53	13,979	-0.38%
2020/01/31	4	45.00	1	45.00	45.05	3	13,806	0.02%
2020/01/30	10	45.42	0	0.00	45.00	10	13,719	0.07%
2020/01/20	10	47.10	0	0.00	47.10	10	13,126	0.08%
2020/01/17	16	47.00	1	47.00	47.15	15	13,064	0.11%
2020/01/14	0	0.00	3	47.02	47.00	-3	12,838	-0.02%
2020/01/13	5	46.70	0	0.00	46.80	5	12,734	0.04%
2020/01/02	11	46.60	0	0.00	46.45	11	12,533	0.09%
2019/12/31	5	46.60	0	0.00	46.40	5	12,504	0.04%
2019/12/30	6	46.61	0	0.00	46.70	6	12,500	0.05%
2019/12/27	0	0.00	1	46.65	46.75	-1	12,512	-0.01%
2019/12/26	4	46.45	0	0.00	46.50	4	12,435	0.03%
2019/12/23	0	0.00	30	46.50	46.65	-30	12,613	-0.24%
2019/12/17	0	0.00	2	46.50	46.50	-2	12,454	-0.02%
2019/12/13	0	0.00	15	46.89	47.15	-15	12,136	-0.12%
2019/12/12	4	46.00	0	0.00	46.05	4	11,685	0.03%
2019/12/11	0	0.00	8	45.95	45.95	-8	11,598	-0.07%
2019/12/10	1	45.50	1	45.45	45.55	0	11,447	0.00%
2019/12/04	0	0.00	20	44.70	44.80	-20	11,452	-0.17%
2019/11/29	18	44.87	32	44.90	44.80	-14	11,431	-0.12%
2019/11/27	0	0.00	9	45.82	45.85	-9	11,107	-0.08%
2019/11/26	0	0.00	5	46.20	46.00	-5	10,945	-0.05%
2019/11/21	8	44.98	0	0.00	45.05	8	10,041	0.08%
2019/11/20	1	45.30	2	45.35	45.45	-1	9,948	-0.01%
2019/11/13	1	45.30	0	0.00	45.30	1	10,209	0.01%
2019/11/12	2	45.65	0	0.00	45.55	2	10,259	0.02%
2019/11/11	1	45.15	7	45.19	45.20	-6	10,222	-0.06%
2019/11/07	3	46.10	2	45.93	45.50	1	10,148	0.01%
2019/11/06	5	45.70	2	45.70	45.85	3	9,873	0.03%
2019/11/01	30	44.60	0	0.00	44.55	30	9,445	0.32%
2019/10/31	1	45.05	0	0.00	44.55	1	9,553	0.01%
2019/10/29	0	0.00	3	45.25	45.45	-3	9,564	-0.03%
2019/10/22	5	45.50	5	45.47	45.50	0	9,502	0.00%
2019/10/17	10	45.30	0	0.00	45.30	10	9,504	0.11%
2019/10/16	22	45.10	1	45.15	45.25	21	9,499	0.22%
2019/10/15	0	0.00	3	44.95	44.95	-3	9,492	-0.03%
2019/10/09	4	44.13	0	0.00	43.90	4	9,473	0.04%
2019/10/01	0	0.00	2	45.00	45.00	-2	9,586	-0.02%
2019/09/25	5	44.47	0	0.00	44.40	5	10,268	0.05%
2019/09/23	0	0.00	1	44.75	44.85	-1	10,504	-0.01%
2019/09/18	0	0.00	1	45.55	45.60	-1	10,735	-0.01%
2019/09/16	0	0.00	2	45.25	45.30	-2	10,762	-0.02%
2019/09/12	4	45.20	4	45.05	45.00	0	10,726	0.00%
2019/09/11	0	0.00	3	44.87	44.95	-3	10,826	-0.03%
2019/09/10	2	44.90	5	44.98	44.90	-3	10,813	-0.03%
2019/09/03	2	43.43	0	0.00	43.25	2	10,585	0.02%
2019/09/02	0	0.00	1	43.55	43.50	-1	10,671	-0.01%
2019/08/30	1	43.40	0	0.00	43.65	1	10,756	0.01%
2019/08/20	1	43.00	5	43.00	42.90	-4	11,111	-0.04%
2019/08/15	6	41.82	0	0.00	41.90	6	10,942	0.05%
2019/08/13	1	42.30	0	0.00	42.30	1	11,116	0.01%
2019/08/08	3	41.87	3	41.90	41.90	0	11,569	0.00%
2019/08/06	1	41.25	0	0.00	41.70	1	11,901	0.01%
2019/08/05	0	0.00	3	42.00	42.00	-3	11,942	-0.03%
2019/07/31	0	0.00	5	43.40	43.20	-5	12,042	-0.04%
2019/07/26	0	0.00	4	43.55	43.50	-4	12,256	-0.03%
2019/07/24	2	43.50	0	0.00	43.45	2	12,543	0.02%
2019/07/23	0	0.00	2	43.60	43.55	-2	12,576	-0.02%
2019/07/18	0	0.00	0.1	43.50	43.45	-0.1	12,590	0.00%
2019/07/16	1	43.90	0	0.00	44.00	1	12,466	0.01%
2019/07/15	3	43.90	0	0.00	43.85	3	12,428	0.02%
2019/07/12	1	44.00	100	44.00	43.95	-99	12,723	-0.78%
2019/07/11	0	0.00	20	44.18	44.20	-20	12,840	-0.16%
2019/07/10	105	44.40	0	0.00	44.30	105	13,018	0.81%	大買/鉅額交易
2019/07/05	0	0.00	23	44.40	44.30	-23	13,178	-0.17%
2019/07/04	1	44.35	0	0.00	44.35	1	13,236	0.01%
2019/07/02	0	0.00	21	46.22	46.25	-21	13,031	-0.16%
2019/06/28	45	45.90	0	0.00	45.85	45	12,611	0.36%
2019/06/27	0	0.00	1	45.85	45.80	-1	12,572	-0.01%
2019/06/26	14	45.17	20	45.19	45.40	-6	12,505	-0.05%
2019/06/21	1	44.60	0	0.00	44.45	1	12,633	0.01%
2019/06/19	0	0.00	7	44.70	44.80	-7	12,755	-0.05%
2019/06/06	0	0.00	5	42.95	43.15	-5	13,441	-0.04%
2019/06/05	0	0.00	5	43.19	43.10	-5	13,478	-0.04%
2019/06/04	3	43.50	5	43.50	43.90	-2	13,470	-0.01%
2019/06/03	7	43.37	2	43.20	43.65	5	13,451	0.04%
2019/05/27	0	0.00	1	42.05	42.30	-1	13,665	-0.01%
2019/05/22	3	42.55	0	0.00	42.50	3	13,835	0.02%
2019/05/21	10	42.90	5	42.65	43.05	5	13,864	0.04%
2019/05/20	1	41.90	0	0.00	41.90	1	13,733	0.01%
2019/05/17	9	41.88	0	0.00	41.90	9	13,636	0.07%
2019/05/16	7	42.35	0	0.00	42.00	7	13,498	0.05%
2019/05/15	22	43.34	0	0.00	43.25	22	13,362	0.16%
2019/05/14	3	43.15	0	0.00	43.15	3	13,373	0.02%
2019/05/13	4	44.03	0	0.00	43.80	4	13,270	0.03%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/09	2	44.70	0	0.00	44.60	2	13,436	0.01%
2019/05/08	4	45.10	0	0.00	45.05	4	13,438	0.03%
2019/05/02	0	0.00	1	46.35	46.40	-1	13,506	-0.01%
2019/04/30	0	0.00	2	45.80	45.60	-2	13,422	-0.01%
2019/04/26	0	0.00	2	45.15	45.50	-2	13,449	-0.01%
2019/04/25	2	45.10	0	0.00	45.20	2	13,629	0.01%
2019/04/19	1	44.95	0.2	45.20	45.20	0.8	14,744	0.01%
2019/04/18	0	0.00	1	45.15	45.00	-1	14,768	-0.01%
2019/04/16	1	45.25	0	0.00	45.30	1	14,477	0.01%
2019/04/15	2	45.70	0	0.00	45.70	2	14,346	0.01%
2019/04/10	1	45.45	0	0.00	45.50	1	14,249	0.01%
2019/04/03	0.5	46.00	0	0.00	46.00	0.5	13,801	0.00%
2019/04/02	0.5	46.00	0	0.00	46.00	0.5	13,773	0.00%
2019/04/01	1	46.00	0	0.00	45.60	1	13,728	0.01%
2019/03/27	2	44.98	0	0.00	44.95	2	13,331	0.02%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	0.1	45.70	10	45.70	45.55	-9.9	13,349	-0.07%
2019/03/22	1	46.40	1.3	46.90	46.40	-0.3	13,166	0.00%
2019/03/20	0	0.00	2	47.25	47.15	-2	13,050	-0.02%
2019/03/19	10	47.00	0	0.00	46.95	10	12,850	0.08%
2019/03/18	0	0.00	11	45.97	46.00	-11	12,664	-0.09%
2019/03/13	0	0.00	10	45.35	45.25	-10	12,434	-0.08%
2019/03/11	22	44.55	0	0.00	44.50	22	12,436	0.18%
2019/02/27	0	0.00	20	45.55	45.50	-20	12,758	-0.16%
2019/02/26	0	0.00	10.2	45.60	45.45	-10.2	12,558	-0.08%
2019/02/25	0	0.00	1.1	45.08	45.30	-1.1	12,239	-0.01%
2019/02/22	10	45.00	0	0.00	45.00	10	12,147	0.08%
2019/02/21	11	45.04	0	0.00	45.10	11	12,083	0.09%
2019/02/20	2	44.95	0	0.00	45.05	2	12,003	0.02%
2019/02/19	20	44.85	0	0.00	44.85	20	11,846	0.17%
2019/02/18	0.4	44.85	0	0.00	44.75	0.4	11,801	0.00%
2019/02/15	2	44.50	10	44.55	44.40	-8	11,767	-0.07%
2019/02/14	10	44.60	0	0.00	44.50	10	11,660	0.09%
2019/02/11	1	44.15	1	44.90	44.15	0	11,317	0.00%
2019/01/29	0	0.00	1	44.60	44.75	-1	11,121	-0.01%
2019/01/28	0	0.00	1	44.40	44.60	-1	10,954	-0.01%
2019/01/25	1	44.00	0	0.00	44.00	1	10,827	0.01%
2019/01/24	11	44.10	0	0.00	44.05	11	10,643	0.10%
2019/01/23	0	0.00	2	44.30	44.30	-2	10,634	-0.02%
2019/01/22	1	44.15	0	0.00	44.25	1	10,710	0.01%
2019/01/18	0	0.00	5	43.85	44.15	-5	10,904	-0.05%
2019/01/17	7	44.10	5	43.88	44.05	2	11,002	0.02%
2019/01/16	2	44.03	0	0.00	44.00	2	10,922	0.02%
2019/01/14	0.2	45.20	0	0.00	45.00	0.2	10,342	0.00%
2019/01/11	2	46.30	0	0.00	45.95	2	10,140	0.02%
2019/01/10	1	46.80	0	0.00	46.90	1	9,958	0.01%
2019/01/04	2	45.30	0	0.00	45.30	2	10,445	0.02%
2019/01/03	2	45.95	0	0.00	45.80	2	10,903	0.02%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/22	1	47.00	0	0.00	47.05	1	12,082	0.01%
2018/12/20	0	0.00	4	47.05	47.05	-4	12,555	-0.03%
2018/12/19	0	0.00	1	47.05	47.30	-1	12,580	-0.01%
2018/12/18	7	47.18	20	47.15	47.05	-13	12,666	-0.10%
2018/12/14	10	47.50	0	0.00	47.45	10	13,129	0.08%
2018/12/13	5	48.05	0	0.00	48.05	5	13,081	0.04%
2018/12/07	2	47.95	0	0.00	48.00	2	12,947	0.02%
2018/12/06	4	48.15	0	0.00	48.00	4	12,897	0.03%
2018/12/05	0	0.00	11	48.50	48.35	-11	12,874	-0.09%
2018/12/04	11	48.38	10	48.75	48.75	1	12,872	0.01%
2018/12/03	2	49.05	0	0.00	49.15	2	12,840	0.02%
2018/11/30	1	48.50	0	0.00	48.80	1	12,724	0.01%
2018/11/29	3	48.65	0	0.00	48.60	3	12,537	0.02%
2018/11/28	1	49.10	12	48.90	48.85	-11	12,400	-0.09%
2018/11/27	0	0.00	5	49.35	49.10	-5	12,281	-0.04%
2018/11/13	2	50.00	2	50.50	51.00	0	12,510	0.00%
2018/11/12	0	0.00	5	50.90	50.90	-5	12,588	-0.04%
2018/11/08	5	50.50	3	50.57	50.90	2	12,772	0.02%
2018/11/07	2	50.00	0	0.00	50.30	2	12,670	0.02%
2018/11/06	0	0.00	3	49.40	49.80	-3	12,719	-0.02%
2018/11/05	4	48.50	0	0.00	49.20	4	12,683	0.03%
2018/11/02	7	48.24	0	0.00	48.90	7	12,682	0.06%
2018/11/01	8	48.08	3	48.10	48.30	5	12,704	0.04%
2018/10/31	0	0.00	3	48.10	48.45	-3	12,664	-0.02%
2018/10/30	0.7	47.60	2	47.50	47.50	-1.3	12,580	-0.01%
2018/10/29	2	46.75	5	47.05	46.90	-3	12,550	-0.02%
2018/10/26	3	47.30	0	0.00	47.10	3	12,485	0.02%
2018/10/25	2	48.00	2	48.40	48.00	0	12,226	0.00%
2018/10/24	2	49.15	0	0.00	49.15	2	12,250	0.02%
2018/10/19	0	0.00	7	50.06	50.20	-7	12,270	-0.06%
2018/10/15	0	0.00	3	50.10	49.95	-3	12,269	-0.02%
2018/10/12	3	49.10	0	0.00	50.10	3	12,013	0.02%
2018/10/11	6	49.98	3	50.00	49.65	3	11,865	0.03%
2018/10/09	4	51.50	0	0.00	51.50	4	11,377	0.04%
2018/10/05	11	51.01	0	0.00	50.90	11	11,086	0.10%
2018/10/04	2	51.30	0	0.00	51.60	2	10,810	0.02%
2018/09/28	0	0.00	2	52.10	51.80	-2	10,484	-0.02%
2018/09/27	0	0.00	3	51.87	51.90	-3	10,330	-0.03%
2018/09/26	0	0.00	2	50.90	51.00	-2	10,162	-0.02%
2018/09/25	0	0.00	19	51.45	51.10	-19	10,326	-0.18%
2018/09/21	0	0.00	11	51.15	51.10	-11	10,288	-0.11%
2018/09/20	3	50.40	0	0.00	50.40	3	9,862	0.03%
2018/09/17	0	0.00	0.2	50.10	50.00	-0.2	10,140	0.00%
2018/09/14	5	50.10	0	0.00	50.10	5	10,481	0.05%
2018/09/10	0	0.00	1	49.55	49.40	-1	11,238	-0.01%
2018/09/07	1	49.50	0	0.00	49.50	1	11,443	0.01%
2018/09/03	0	0.00	1	50.40	50.60	-1	11,551	-0.01%
2018/08/31	0	0.00	2	50.80	50.90	-2	11,622	-0.02%
2018/08/23	2	49.90	0	0.00	50.10	2	11,918	0.02%
2018/08/22	0	0.00	3	50.20	50.10	-3	12,211	-0.02%
2018/08/16	2	49.63	0	0.00	49.70	2	11,979	0.02%
2018/08/15	5	50.10	0	0.00	50.10	5	11,943	0.04%
2018/08/14	0	0.00	2	50.20	50.30	-2	12,078	-0.02%
2018/08/13	9	50.39	0	0.00	50.10	9	12,264	0.07%
2018/08/10	1	50.80	2	50.80	50.90	-1	12,319	-0.01%
2018/08/09	2	50.40	2	50.80	50.40	0	12,483	0.00%
2018/08/08	0	0.00	2	50.80	50.70	-2	12,640	-0.02%
2018/08/03	0	0.00	2	50.70	50.80	-2	13,049	-0.02%
2018/08/02	2	50.50	0	0.00	50.20	2	13,141	0.02%
2018/08/01	0	0.00	2	51.00	51.00	-2	13,112	-0.02%
2018/07/31	0	0.00	3	50.50	50.70	-3	13,175	-0.02%
2018/07/26	3	50.00	0	0.00	50.30	3	13,168	0.02%
2018/07/24	6	50.40	0	0.00	50.30	6	13,149	0.05%
2018/07/23	4	50.90	0	0.00	51.00	4	13,077	0.03%
2018/07/19	3	50.60	0	0.00	50.80	3	13,137	0.02%
2018/07/18	3	50.80	0	0.00	50.80	3	13,137	0.02%
2018/07/16	0	0.00	3	50.90	50.70	-3	13,165	-0.02%
2018/07/12	0	0.00	1	50.60	50.70	-1	13,283	-0.01%
2018/07/11	1	50.20	4	50.25	50.30	-3	13,360	-0.02%
2018/07/10	5	50.50	0	0.00	50.50	5	13,348	0.04%
2018/07/06	1	49.20	0	0.00	49.45	1	13,375	0.01%
2018/07/05	14	49.75	0	0.00	49.80	14	13,409	0.10%
2018/07/04	6	49.93	18	49.98	50.00	-12	13,615	-0.09%
2018/07/03	5	49.99	1	50.10	50.00	4	13,638	0.03%
2018/07/02	2	50.50	0	0.00	50.30	2	13,535	0.01%
2018/06/28	0	0.00	1	50.40	50.50	-1	13,314	-0.01%
2018/06/27	1	50.90	0	0.00	50.50	1	13,279	0.01%
2018/06/26	4	51.00	0	0.00	50.90	4	13,056	0.03%
2018/06/25	22	53.30	2	53.20	53.20	20	12,832	0.16%
2018/06/22	7	53.66	0	0.00	53.70	7	12,586	0.06%
2018/06/20	1	53.50	5	53.90	53.70	-4	12,714	-0.03%
2018/06/15	1	53.20	0	0.00	53.70	1	12,431	0.01%
2018/06/14	0	0.00	3	53.33	52.90	-3	12,213	-0.02%
2018/06/13	0	0.00	6	53.73	54.00	-6	12,056	-0.05%
2018/06/12	7	53.46	0	0.00	53.50	7	12,349	0.06%
2018/06/11	2	53.80	0	0.00	53.70	2	12,305	0.02%
2018/06/08	2	53.80	1	53.70	53.80	1	12,317	0.01%
2018/06/07	0	0.00	4	53.60	54.00	-4	12,354	-0.03%
2018/06/06	0	0.00	6	53.22	53.30	-6	12,473	-0.05%
2018/06/04	0	0.00	3	52.40	52.80	-3	12,333	-0.02%
2018/06/01	1	51.80	0	0.00	51.80	1	12,348	0.01%
2018/05/31	1	51.80	5	51.88	52.10	-4	12,376	-0.03%
2018/05/30	8	51.44	2	51.65	51.20	6	12,242	0.05%
2018/05/29	3	52.93	0	0.00	52.80	3	12,296	0.02%
2018/05/21	0	0.00	7	53.24	53.20	-7	12,638	-0.06%
2018/05/18	0	0.00	10	52.80	52.90	-10	12,560	-0.08%
2018/05/17	0	0.00	1	52.70	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	4	52.18	52.20	-4	12,388	-0.03%
2018/05/15	1	51.40	0	0.00	51.20	1	12,430	0.01%
2018/05/11	10	51.20	8.2	51.64	51.80	1.8	12,840	0.01%
2018/05/09	1	50.80	8	50.83	50.70	-7	12,756	-0.05%
2018/05/08	8	50.24	1	50.50	50.70	7	12,895	0.05%
2018/05/07	0	0.00	8	50.30	50.30	-8	12,889	-0.06%
2018/05/04	1	50.20	10	50.30	50.10	-9	12,970	-0.07%
2018/05/03	8	50.43	0	0.00	50.40	8	12,844	0.06%
2018/05/02	0	0.00	10	51.20	51.30	-10	13,013	-0.08%
2018/04/30	1	50.70	0	0.00	51.00	1	13,175	0.01%
2018/04/27	3	50.70	2	50.75	50.80	1	13,174	0.01%
2018/04/26	0	0.00	3	50.43	50.50	-3	13,220	-0.02%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/24	1	50.10	0	0.00	50.20	1	13,388	0.01%
2018/04/23	2	50.10	0	0.00	50.20	2	13,527	0.01%
2018/04/19	0	0.00	2.7	50.40	50.60	-2.7	14,009	-0.02%
2018/04/18	2	50.20	0	0.00	50.00	2	14,012	0.01%
2018/04/17	4	49.98	0	0.00	49.95	4	14,128	0.03%
2018/04/11	6	51.00	5	51.58	51.00	1	14,669	0.01%
2018/04/10	0	0.00	6	50.70	51.00	-6	14,659	-0.04%
2018/04/03	2	49.80	3	49.95	49.90	-1	14,590	-0.01%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/29	5	50.12	3	50.50	50.10	2	14,706	0.01%
2018/03/28	7	50.19	3	50.50	50.30	4	14,603	0.03%
2018/03/27	3	50.70	3	50.77	50.70	0	14,619	0.00%
2018/03/26	0	0.00	1	50.20	50.40	-1	14,557	-0.01%
2018/03/23	7	50.23	1	51.00	50.30	6	14,657	0.04%
2018/03/22	0	0.00	2	52.00	51.80	-2	14,418	-0.01%
2018/03/21	2	51.45	0	0.00	51.50	2	14,331	0.01%
2018/03/20	5	51.26	3	51.50	51.70	2	14,382	0.01%
2018/03/14	2	51.20	4	51.30	51.60	-2	14,138	-0.01%
2018/03/13	9	51.52	0	0.00	51.60	9	14,188	0.06%
2018/03/12	15	51.87	23	51.76	51.80	-8	14,194	-0.06%
2018/03/09	2	50.50	0	0.00	50.50	2	14,081	0.01%
2018/03/08	6	50.40	0	0.00	50.40	6	14,429	0.04%
2018/03/07	2	50.60	6	50.60	50.30	-4	14,758	-0.03%
2018/03/05	8	50.58	17	51.00	50.10	-9	15,600	-0.06%
2018/03/02	7	51.29	0	0.00	50.80	7	15,494	0.05%
2018/03/01	0	0.00	3	51.80	52.20	-3	15,358	-0.02%
2018/02/27	8	52.46	3	52.80	52.20	5	15,405	0.03%
2018/02/26	4	52.25	0	0.00	52.20	4	15,360	0.03%
2018/02/23	3	52.03	2	52.05	52.30	1	15,567	0.01%
2018/02/22	4	51.45	0	0.00	51.80	4	16,252	0.02%
2018/02/21	3	51.30	1	51.70	51.90	2	16,922	0.01%
2018/02/09	5	50.32	0	0.00	50.20	5	16,786	0.03%
2018/02/08	2	50.90	1	51.00	50.60	1	16,607	0.01%
2018/02/07	7	50.74	14	50.57	50.20	-7	16,574	-0.04%
2018/02/06	17	49.68	0	0.00	49.20	17	16,301	0.10%
2018/02/05	2	52.00	16	52.11	52.10	-14	15,858	-0.09%
2018/02/02	5	53.44	3	53.20	53.40	2	15,666	0.01%
2018/02/01	1	54.30	0	0.00	54.00	1	15,579	0.01%
2018/01/30	1	53.40	2	53.20	53.10	-1	15,396	-0.01%
2018/01/29	0	0.00	6.1	53.90	54.00	-6.1	15,380	-0.04%
2018/01/26	1	53.00	1	53.30	53.20	0	15,407	0.00%
2018/01/25	0	0.00	11	53.09	53.40	-11	15,563	-0.07%
2018/01/24	1	52.80	4	52.78	52.80	-3	15,373	-0.02%
2018/01/23	6	53.98	3.1	53.99	54.00	2.9	15,235	0.02%
2018/01/22	1	53.70	0	0.00	54.10	1	15,357	0.01%
2018/01/18	2	54.30	2	54.10	53.80	0	15,268	0.00%
2018/01/17	8	54.14	0	0.00	54.20	8	15,074	0.05%
2018/01/16	0	0.00	2	54.50	54.80	-2	14,907	-0.01%
2018/01/15	3	54.13	9	53.96	54.10	-6	14,546	-0.04%
2018/01/12	0	0.00	2	53.10	53.20	-2	14,299	-0.01%
2018/01/11	1	52.90	1	53.00	53.00	0	14,227	0.00%
2018/01/10	0	0.00	1	53.00	53.00	-1	14,236	-0.01%
2018/01/09	1	52.30	0	0.00	52.50	1	14,055	0.01%
2018/01/08	2	52.05	5	52.50	52.50	-3	13,984	-0.02%
2018/01/05	0	0.00	1	52.10	52.20	-1	13,900	-0.01%
2018/01/04	2	51.60	15	51.67	51.90	-13	13,779	-0.09%
2018/01/03	5	51.40	0	0.00	51.50	5	13,865	0.04%
2018/01/02	0	0.00	1	50.90	51.00	-1	13,535	-0.01%