富邦金 (2881)-日盛-雙和券商分點個股進出

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
73.8
漲跌
▲0.3
漲幅
+0.41%
成交量
11,212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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	1.1	56.91	0	0.00	56.90	1.1	12,277	0.01%
2023/03/31	3	56.67	0	0.00	56.50	3	12,223	0.02%
2023/03/30	0.1	56.80	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	0	0.00	1	56.70	56.90	-1	12,306	-0.01%
2023/03/28	1	56.40	2	56.50	56.50	-1	12,543	-0.01%
2023/03/27	1.2	56.05	0	0.00	56.30	1.2	12,707	0.01%
2023/03/24	8	56.21	0	0.00	56.30	8	13,079	0.06%
2023/03/21	6.3	55.40	0	0.00	55.30	6.3	13,028	0.05%
2023/03/20	8.3	55.06	0	0.00	55.00	8.3	13,252	0.06%
2023/03/17	8	55.75	23	55.80	55.50	-15	13,148	-0.11%
2023/03/16	12.9	55.33	119	55.49	55.10	-106.1	13,023	-0.81%	大賣/鉅額交易
2023/03/15	15.4	56.75	0	0.00	56.50	15.4	12,799	0.12%
2023/03/14	41.1	56.98	3	56.70	56.70	38.1	12,817	0.30%
2023/03/13	16.8	57.61	0	0.00	57.70	16.8	12,695	0.13%
2023/03/10	52.4	58.41	151	58.40	58.30	-98.6	12,600	-0.78%	大賣/
2023/03/09	2	59.55	0.8	59.80	59.40	1.2	12,587	0.01%
2023/03/08	0.9	59.74	2.1	59.70	60.00	-1.2	13,017	-0.01%
2023/03/07	0.2	60.00	0	0.00	59.80	0.2	13,258	0.00%
2023/03/06	1.4	59.98	0.1	60.00	60.00	1.3	13,412	0.01%
2023/03/03	3	59.50	0	0.00	59.50	3	13,565	0.02%
2023/03/02	2	58.70	5	59.54	59.40	-3	13,702	-0.02%
2023/03/01	15	59.16	4.6	59.06	59.00	10.4	13,838	0.08%
2023/02/24	1.4	59.67	3	59.90	60.00	-1.6	13,752	-0.01%
2023/02/23	1	59.90	1	59.90	59.80	0	13,705	0.00%
2023/02/22	6	59.48	2	59.80	59.90	4	13,657	0.03%
2023/02/21	50	60.14	0	0.00	60.20	50	13,571	0.37%
2023/02/20	101	60.95	1.2	60.97	60.70	99.9	13,746	0.73%	大買/
2023/02/17	50	60.20	6	60.20	60.30	44	13,818	0.32%
2023/02/16	2.3	59.43	0	0.00	59.40	2.3	13,941	0.02%
2023/02/15	2.3	59.80	0	0.00	59.50	2.3	14,446	0.02%
2023/02/14	30	59.90	0	0.00	60.10	30	14,414	0.21%
2023/02/13	24	59.36	5	59.72	59.50	19	14,449	0.13%
2023/02/10	2.6	58.81	5	58.90	58.90	-2.4	14,442	-0.02%
2023/02/09	2	58.85	1.2	59.03	59.10	0.9	14,470	0.01%
2023/02/08	1	59.10	5	59.18	59.20	-4	14,506	-0.03%
2023/02/06	18.3	59.18	0	0.00	59.40	18.3	14,380	0.13%
2023/02/03	1.2	59.84	0	0.00	59.80	1.2	14,258	0.01%
2023/02/02	1.9	60.38	5	60.60	60.50	-3.2	14,283	-0.02%
2023/02/01	2	59.80	0	0.00	60.00	2	14,100	0.01%
2023/01/31	0	60.60	3.1	60.56	60.20	-3	14,018	-0.02%
2023/01/30	39.4	59.98	14.2	60.40	61.00	25.3	13,815	0.18%
2023/01/17	5	59.90	4.1	59.80	59.80	1	13,454	0.01%
2023/01/16	1.3	59.37	1	59.40	59.40	0.3	13,298	0.00%
2023/01/13	0	0.00	1	59.50	58.70	-1	13,228	-0.01%
2023/01/12	2	58.60	4	58.68	58.90	-2	13,367	-0.01%
2023/01/11	0	58.40	32	58.70	58.10	-32	13,519	-0.24%
2023/01/10	5	59.20	3	59.20	59.20	2	13,552	0.02%
2023/01/09	0	0.00	25.3	59.40	59.60	-25.3	13,546	-0.19%
2023/01/06	0	0.00	11	58.30	58.50	-11	13,433	-0.08%
2023/01/05	0.2	57.85	16	58.20	58.50	-15.8	13,640	-0.12%
2023/01/03	2	55.56	1	55.60	56.40	1	13,773	0.01%
2022/12/30	0	0.00	1	56.40	56.30	-1	13,759	-0.01%
2022/12/26	1.1	56.90	0.5	56.80	56.80	0.6	14,274	0.00%
2022/12/23	0.2	56.50	0	0.00	56.70	0.2	14,784	0.00%
2022/12/22	0	0.00	7	56.50	56.80	-7	15,006	-0.05%
2022/12/20	1.1	55.70	1	56.40	56.20	0.1	15,379	0.00%
2022/12/19	2	56.40	8	56.40	56.60	-6	15,446	-0.04%
2022/12/16	14.5	56.33	2	56.30	56.10	12.5	15,360	0.08%
2022/12/15	14	56.86	0	0.00	57.30	14	15,307	0.09%
2022/12/14	1	57.50	2	57.70	57.50	-1	15,496	-0.01%
2022/12/13	0	0.00	1	57.40	57.60	-1	15,523	-0.01%
2022/12/12	0.5	55.81	1	57.30	57.50	-0.5	15,523	0.00%
2022/12/08	20.3	57.16	4.7	57.19	57.00	15.6	15,543	0.10%
2022/12/07	5	58.14	0	0.00	58.20	5	15,569	0.03%
2022/12/06	5.2	58.23	98.6	58.11	58.40	-93.4	15,598	-0.60%
2022/12/05	6.3	59.40	0	0.00	59.20	6.3	15,665	0.04%
2022/12/02	5	60.00	4	60.40	60.10	1	15,697	0.01%
2022/12/01	1.1	60.78	3	61.03	60.40	-1.9	15,818	-0.01%
2022/11/30	10.4	60.04	14.8	60.33	60.80	-4.4	15,651	-0.03%
2022/11/29	1	58.70	22	58.85	59.60	-21	15,187	-0.14%
2022/11/28	4.5	57.37	1	57.80	57.90	3.5	14,933	0.02%
2022/11/25	2	58.00	177	57.61	57.90	-175	14,874	-1.18%	大賣/鉅額交易
2022/11/24	3.2	57.36	14	57.56	57.70	-10.8	14,815	-0.07%
2022/11/23	1.3	57.14	4.4	57.16	57.10	-3.1	14,784	-0.02%
2022/11/22	0	0.00	4	55.65	55.90	-4	14,719	-0.03%
2022/11/21	0	0.00	54	55.49	55.50	-54	14,781	-0.37%
2022/11/18	3	55.23	1	55.10	55.30	2	14,865	0.01%
2022/11/17	53.4	55.00	0	55.40	55.50	53.3	14,939	0.36%
2022/11/16	3	55.50	0.1	55.50	55.50	3	15,000	0.02%
2022/11/15	1.2	56.18	7	55.76	56.40	-5.8	14,972	-0.04%
2022/11/14	2.2	56.11	6.1	55.80	56.30	-3.9	14,896	-0.03%
2022/11/11	2.2	55.43	46.4	54.88	55.50	-44.1	14,748	-0.30%
2022/11/10	3.5	52.98	0	0.00	52.80	3.5	14,303	0.02%
2022/11/09	2.6	53.70	5.2	53.61	53.70	-2.6	14,324	-0.02%
2022/11/08	3.2	53.13	24	53.20	53.20	-20.8	14,272	-0.15%
2022/11/07	3.3	52.59	2.5	52.64	52.80	0.8	14,314	0.01%
2022/11/04	1.1	51.50	0.1	51.70	51.50	1	14,616	0.01%
2022/11/03	10.1	51.40	0	0.00	51.70	10.1	14,659	0.07%
2022/11/02	0.1	51.90	0	0.00	51.90	0.1	14,696	0.00%
2022/11/01	2.1	51.80	1	51.80	52.00	1.1	14,820	0.01%
2022/10/31	1.4	51.36	3.6	51.41	51.00	-2.2	15,003	-0.01%
2022/10/28	0.1	51.40	8	51.45	51.50	-8	15,117	-0.05%
2022/10/27	2	51.20	3	51.23	51.10	-1	15,265	-0.01%
2022/10/26	1	50.40	0	0.00	50.40	1	15,365	0.01%
2022/10/25	4.2	49.49	4	49.45	49.95	0.2	15,349	0.00%
2022/10/24	0.1	50.10	7.5	50.12	49.80	-7.4	15,418	-0.05%
2022/10/20	7.2	49.42	0	0.00	49.95	7.2	16,274	0.04%
2022/10/19	4	50.25	0	0.00	50.40	4	16,593	0.02%
2022/10/18	1.4	49.54	10	50.01	50.50	-8.6	16,666	-0.05%
2022/10/17	4.1	48.56	1	48.70	48.70	3.1	16,711	0.02%
2022/10/14	2	48.65	11	48.60	48.45	-9	16,847	-0.05%
2022/10/13	14.3	48.35	1	49.50	48.15	13.3	17,060	0.08%
2022/10/12	9	49.78	1	49.20	49.60	8	17,138	0.05%
2022/10/11	6.4	49.66	0	0.00	49.50	6.4	17,391	0.04%
2022/10/07	1	50.60	0	0.00	50.70	1	17,483	0.01%
2022/10/06	0.1	50.70	0	0.00	50.70	0.1	17,702	0.00%
2022/10/05	11	50.60	2	50.75	50.60	9	17,977	0.05%
2022/10/04	7.6	49.28	0	0.00	49.45	7.6	18,198	0.04%
2022/10/03	33.6	49.02	0	0.00	48.90	33.6	18,097	0.19%
2022/09/30	17.6	49.48	0	0.00	49.90	17.6	18,121	0.10%
2022/09/29	6	50.15	2	50.10	50.30	4	17,935	0.02%
2022/09/28	13.4	50.57	1	50.60	50.10	12.4	17,904	0.07%
2022/09/27	7	52.17	0	0.00	51.90	7	17,867	0.04%
2022/09/26	6	52.55	1	53.40	52.90	5	17,813	0.03%
2022/09/23	1.3	53.95	2	54.15	53.80	-0.7	17,932	0.00%
2022/09/22	8.2	53.39	5.4	54.28	54.40	2.8	18,087	0.02%
2022/09/21	7.3	56.70	0	0.00	56.50	7.3	17,955	0.04%
2022/09/20	8	57.00	0	0.00	56.90	8	17,821	0.04%
2022/09/19	0	0.00	1.1	56.80	56.80	-1.1	17,853	-0.01%
2022/09/16	21	56.46	0	0.00	56.50	21	17,869	0.12%
2022/09/15	21.2	56.99	0	0.00	56.80	21.2	17,757	0.12%
2022/09/14	10.1	56.68	0	0.00	56.70	10.1	17,795	0.06%
2022/09/13	9.5	57.65	2	57.70	57.70	7.5	17,951	0.04%
2022/09/12	8.3	57.34	0	0.00	57.30	8.3	18,122	0.05%
2022/09/08	3	56.20	2	56.50	56.50	1	18,203	0.01%
2022/09/07	0.2	56.38	0	0.00	56.10	0.2	18,272	0.00%
2022/09/06	0	57.00	1	57.20	56.90	-1	18,236	-0.01%
2022/09/05	3.3	56.70	4	56.50	56.60	-0.7	18,410	0.00%
2022/09/02	5	56.88	0	0.00	56.60	5	18,653	0.03%
2022/09/01	2.2	56.92	1	56.80	57.10	1.2	18,831	0.01%
2022/08/31	4.1	57.31	0	0.00	57.40	4.1	18,843	0.02%
2022/08/30	16.4	57.33	10	57.58	57.30	6.4	18,747	0.03%
2022/08/29	15.3	57.44	1	57.40	57.60	14.3	18,924	0.08%
2022/08/26	0.1	58.88	0	0.00	58.50	0.1	18,938	0.00%
2022/08/25	0.4	59.00	2	58.70	58.30	-1.6	18,981	-0.01%
2022/08/23	2.1	58.36	4	58.30	58.20	-1.9	20,315	-0.01%
2022/08/22	1.2	58.95	2	58.85	58.80	-0.8	20,608	0.00%
2022/08/19	3	59.73	5	59.78	60.00	-2	20,843	-0.01%
2022/08/18	8	60.00	0	0.00	60.00	8	21,181	0.04%
2022/08/17	0	60.20	0	0.00	60.50	0	21,624	0.00%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/15	0.2	60.26	0	0.00	60.10	0.2	22,460	0.00%
2022/08/12	51.4	59.86	2	59.95	60.00	49.4	22,599	0.22%
2022/08/11	102	59.55	3	59.90	59.90	99	22,914	0.43%	大買/
2022/08/10	0.1	58.23	4	58.00	58.20	-3.9	23,040	-0.02%
2022/08/09	0.2	58.10	15	58.22	57.90	-14.8	23,536	-0.06%
2022/08/08	1.1	58.20	7	57.61	58.10	-6	24,189	-0.02%
2022/08/05	1.4	56.44	103	56.90	57.00	-101.7	24,727	-0.41%	大賣/鉅額交易
2022/08/04	8.1	56.14	1	56.40	56.00	7.1	25,216	0.03%
2022/08/03	1.1	55.73	4	55.83	56.60	-2.9	25,415	-0.01%
2022/08/02	5.1	55.94	2	56.00	56.60	3.1	25,976	0.01%
2022/08/01	2.1	56.70	0	0.00	56.60	2.1	26,481	0.01%
2022/07/29	4.3	56.05	0	0.00	56.10	4.3	27,374	0.02%
2022/07/28	3.3	56.04	8	56.34	56.30	-4.7	27,378	-0.02%
2022/07/27	12.2	55.03	1	55.20	55.30	11.2	27,223	0.04%
2022/07/26	104.1	59.19	2	59.40	59.20	102.1	26,627	0.38%	大買/鉅額交易
2022/07/25	1.1	58.91	0	0.00	59.20	1.1	26,269	0.00%
2022/07/22	1.1	58.03	2	58.40	58.40	-0.9	26,169	0.00%
2022/07/21	6.1	57.87	0	0.00	58.40	6.1	26,216	0.02%
2022/07/20	12.2	58.19	1	59.30	58.10	11.2	26,099	0.04%
2022/07/19	7.2	58.66	0	0.00	58.60	7.2	26,050	0.03%
2022/07/18	0.1	58.50	3	59.00	59.60	-3	25,942	-0.01%
2022/07/15	8.4	57.50	0	0.00	57.30	8.4	25,728	0.03%
2022/07/14	2.1	58.90	1	58.30	58.30	1.1	25,586	0.00%
2022/07/13	4	58.50	14	58.44	58.70	-10	25,488	-0.04%
2022/07/12	6.2	56.18	2	55.70	55.80	4.2	25,377	0.02%
2022/07/11	13	58.38	0	0.00	58.20	13	25,036	0.05%
2022/07/08	6.3	59.03	10	59.00	58.90	-3.7	25,076	-0.01%
2022/07/07	9.2	58.20	2	59.45	59.20	7.2	24,927	0.03%
2022/07/06	6.1	59.10	0	0.00	58.20	6.1	24,827	0.02%
2022/07/05	1	60.00	3	60.07	60.30	-2	24,783	-0.01%
2022/07/04	3.3	57.99	0	0.00	57.90	3.3	24,607	0.01%
2022/07/01	4.6	58.78	7	58.69	58.30	-2.4	24,789	-0.01%
2022/06/30	2.2	60.27	0	0.00	59.80	2.2	24,569	0.01%
2022/06/29	1.1	60.80	0	0.00	60.80	1.1	24,593	0.00%
2022/06/24	0	0.00	1	61.50	61.90	-1	24,659	0.00%
2022/06/23	3	60.80	5	61.40	61.10	-2	24,684	-0.01%
2022/06/22	10	61.85	7	62.33	61.70	3	24,595	0.01%
2022/06/21	0	0.00	13	61.39	63.20	-13	24,682	-0.05%
2022/06/20	6	60.07	1	61.30	60.20	5	24,679	0.02%
2022/06/17	7	60.87	0	0.00	60.80	7	24,543	0.03%
2022/06/16	0.2	62.40	0	0.00	61.90	0.2	24,428	0.00%
2022/06/14	3	62.17	4	61.50	62.00	-1	24,679	0.00%
2022/06/13	9.3	61.71	1	61.60	61.80	8.3	24,582	0.03%
2022/06/10	4	62.70	0	0.00	62.90	4	24,422	0.02%
2022/06/09	13	63.28	6	63.60	63.40	7	24,384	0.03%
2022/06/08	1.2	63.73	5	63.86	63.80	-3.8	24,372	-0.02%
2022/06/07	1	63.60	1	63.80	63.40	0	24,563	0.00%
2022/06/06	0.3	63.50	0	0.00	64.00	0.3	24,544	0.00%
2022/06/02	4	63.28	8	63.73	63.70	-4	25,130	-0.02%
2022/06/01	6.2	63.74	2	63.60	63.60	4.2	25,783	0.02%
2022/05/31	1.5	63.87	7	63.53	64.10	-5.6	25,952	-0.02%
2022/05/30	5.3	63.07	0	0.00	63.20	5.3	24,693	0.02%
2022/05/27	5	61.02	2	60.65	61.30	3	24,505	0.01%
2022/05/26	6.5	60.13	2	59.90	59.70	4.5	24,455	0.02%
2022/05/25	12.2	59.43	1	60.10	59.50	11.2	24,745	0.05%
2022/05/24	4	60.38	0	61.00	60.10	4	24,729	0.02%
2022/05/23	4.4	60.48	0	0.00	60.50	4.4	24,463	0.02%
2022/05/20	6.1	61.97	0	0.00	61.80	6.1	24,138	0.03%
2022/05/19	11.3	61.70	0	0.00	61.60	11.3	23,987	0.05%
2022/05/18	2.7	63.06	0	0.00	63.70	2.7	23,626	0.01%
2022/05/17	1.1	61.63	0	0.00	61.60	1.1	23,407	0.00%
2022/05/16	5.2	62.35	3	61.71	62.40	2.2	23,070	0.01%
2022/05/13	2	63.30	1.1	63.24	63.50	0.9	22,557	0.00%
2022/05/12	24	64.43	18.6	64.35	63.30	5.4	22,023	0.02%
2022/05/11	6	66.25	0	0.00	66.20	6	21,432	0.03%
2022/05/10	18.1	66.65	15	66.67	67.10	3.1	21,167	0.01%
2022/05/09	15.4	68.75	77.4	68.06	67.80	-62	20,607	-0.30%
2022/05/06	18.2	70.84	2	71.75	71.30	16.2	20,087	0.08%
2022/05/05	7	74.50	0	0.00	74.50	7	19,489	0.04%
2022/05/04	2	74.50	2	74.70	74.60	0	19,498	0.00%
2022/05/03	2	73.70	3	73.93	73.70	-1	19,964	-0.01%
2022/04/29	3.4	73.75	8	73.90	74.40	-4.6	20,183	-0.02%
2022/04/28	11	72.90	5.4	73.48	73.40	5.6	20,493	0.03%
2022/04/27	5.1	73.70	7	73.86	73.20	-1.9	20,536	-0.01%
2022/04/26	0	0.00	1	75.00	75.10	-1	20,477	0.00%
2022/04/25	10	74.31	2	74.80	74.80	8	20,531	0.04%
2022/04/22	2.1	74.40	4.3	75.31	75.90	-2.2	20,641	-0.01%
2022/04/20	4	73.90	10	74.00	74.90	-6	21,629	-0.03%
2022/04/19	14.1	74.01	0	0.00	73.50	14.1	22,024	0.06%
2022/04/18	12.1	74.00	0	0.00	73.90	12.1	23,113	0.05%
2022/04/15	2.1	75.21	0	0.00	75.10	2.1	23,008	0.01%
2022/04/14	1	75.60	2	75.90	75.60	-1	23,233	0.00%
2022/04/13	0	0.00	20	76.40	76.40	-20	23,341	-0.09%
2022/04/12	2	75.90	1	75.80	75.80	1	23,389	0.00%
2022/04/11	5.3	76.95	0	0.00	76.50	5.3	23,312	0.02%
2022/04/08	34.5	75.96	1	76.00	76.30	33.5	23,313	0.14%
2022/04/07	0.2	76.52	10	76.00	76.00	-9.8	23,325	-0.04%
2022/04/06	2.3	76.84	50	77.20	77.50	-47.8	23,191	-0.21%
2022/04/01	50.3	76.80	41	76.71	77.10	9.3	23,165	0.04%
2022/03/31	0.1	76.55	18.7	76.64	76.50	-18.6	22,973	-0.08%
2022/03/30	0.2	76.00	3	76.10	76.10	-2.8	22,906	-0.01%
2022/03/29	4.5	75.21	0	0.00	75.20	4.5	22,733	0.02%
2022/03/28	0	0.00	40	74.83	75.10	-40	22,732	-0.18%
2022/03/25	2.1	75.11	2.2	75.03	75.00	-0.1	22,702	0.00%
2022/03/24	3	74.90	45	75.28	75.50	-42	22,799	-0.18%
2022/03/23	14.2	75.52	7	75.84	75.90	7.2	24,044	0.03%
2022/03/22	8.1	73.75	0	0.00	74.30	8.1	23,782	0.03%
2022/03/21	1.1	74.12	0.1	74.50	74.30	1	23,744	0.00%
2022/03/18	4.3	74.60	1.1	75.56	74.30	3.3	23,722	0.01%
2022/03/17	6	74.45	0	0.00	74.80	6	23,610	0.03%
2022/03/16	9.1	72.86	0	0.00	73.10	9.1	23,482	0.04%
2022/03/15	3.1	72.37	0	0.00	72.70	3.1	23,502	0.01%
2022/03/14	6.1	73.33	0	0.00	72.70	6.1	23,667	0.03%
2022/03/11	9	72.94	2.4	73.10	72.70	6.6	23,716	0.03%
2022/03/10	0.5	73.78	4	73.90	73.80	-3.5	23,731	-0.01%
2022/03/09	8.1	71.78	1	71.40	71.70	7.1	23,650	0.03%
2022/03/08	24.8	70.30	3	70.07	70.60	21.8	23,509	0.09%
2022/03/07	20.9	71.98	5	71.92	71.70	15.9	22,942	0.07%
2022/03/04	18.2	74.66	0	0.00	74.40	18.2	22,811	0.08%
2022/03/03	3	75.67	6	75.85	75.60	-3	22,695	-0.01%
2022/03/02	2	75.60	2	75.50	75.60	0	23,078	0.00%
2022/03/01	0.4	76.00	9	75.00	76.20	-8.6	22,997	-0.04%
2022/02/25	13.4	74.98	7	75.20	75.10	6.4	22,848	0.03%
2022/02/24	9.4	75.64	4	75.80	75.90	5.4	22,426	0.02%
2022/02/23	1	76.50	3	76.50	76.50	-2	22,153	-0.01%
2022/02/22	18.5	76.34	9	76.43	76.50	9.5	22,435	0.04%
2022/02/21	6.1	77.34	0	0.00	77.60	6.1	22,575	0.03%
2022/02/18	7.1	77.72	7.4	77.84	77.80	-0.4	23,102	0.00%
2022/02/17	1	78.00	16	78.19	78.20	-15	23,247	-0.06%
2022/02/16	24	77.49	7.1	77.56	77.80	16.9	23,189	0.07%
2022/02/15	11	76.91	5	77.12	76.60	6	23,115	0.03%
2022/02/14	2.3	76.20	0	0.00	76.10	2.3	23,054	0.01%
2022/02/11	5	77.02	1	77.10	77.30	4	23,073	0.02%
2022/02/10	1	76.82	1	77.10	77.40	0	23,110	0.00%
2022/02/09	3.3	76.55	6	76.85	77.10	-2.8	23,163	-0.01%
2022/02/08	1	76.90	2	77.10	76.80	-1	23,129	0.00%
2022/02/07	5	76.90	4	76.65	77.10	1	23,051	0.00%
2022/01/26	7	75.69	4.1	75.72	75.60	2.9	22,821	0.01%
2022/01/25	14.6	75.42	1	75.60	75.50	13.6	23,018	0.06%
2022/01/24	4.5	76.42	5.1	76.01	76.50	-0.6	22,773	0.00%
2022/01/21	13	76.85	18	77.13	76.70	-5	23,084	-0.02%
2022/01/20	2.4	77.99	102.1	77.99	78.30	-99.7	22,715	-0.44%	大賣/
2022/01/19	12.2	79.28	3.1	79.20	78.80	9.1	22,644	0.04%
2022/01/18	20	79.60	1	79.70	79.40	19	22,617	0.08%
2022/01/17	9.1	78.90	8	79.06	78.90	1.1	22,492	0.00%
2022/01/14	14	80.91	1	81.00	80.40	13	22,259	0.06%
2022/01/13	107	81.10	43.6	80.59	81.60	63.4	21,985	0.29%	大買/
2022/01/12	14	79.63	88	79.87	80.00	-74	21,365	-0.35%
2022/01/11	17.7	78.30	45.5	78.76	79.90	-27.8	20,931	-0.13%
2022/01/10	2	76.20	3	76.30	76.40	-1	19,839	0.00%
2022/01/07	1.2	75.70	1	76.00	75.70	0.2	19,874	0.00%
2022/01/06	1.3	75.59	2	75.30	75.90	-0.7	19,670	0.00%
2022/01/05	0	0.00	6.6	75.48	75.70	-6.6	19,602	-0.03%
2022/01/04	0	0.00	6	75.32	75.30	-6	19,658	-0.03%
2022/01/03	1.1	75.12	3	75.60	75.30	-1.9	19,625	-0.01%
2021/12/30	2	76.40	1	76.50	76.30	1	19,745	0.01%
2021/12/29	1	76.60	12	76.38	76.60	-11	19,899	-0.06%
2021/12/28	0	0.00	15.3	75.64	75.90	-15.3	19,971	-0.08%
2021/12/27	1.1	75.40	2	75.35	75.20	-1	20,035	0.00%
2021/12/24	0	0.00	3	75.20	75.20	-3	20,450	-0.01%
2021/12/23	9.5	74.52	8	74.55	74.80	1.5	20,499	0.01%
2021/12/22	3	74.50	1.6	74.89	74.40	1.4	20,660	0.01%
2021/12/21	0	0.00	4	74.93	74.80	-4	20,663	-0.02%
2021/12/20	3	74.17	0	0.00	74.10	3	20,665	0.01%
2021/12/17	5.1	74.32	3	74.97	74.30	2.1	20,632	0.01%
2021/12/16	5.2	74.68	11	74.60	74.90	-5.8	19,329	-0.03%
2021/12/15	2.1	74.65	2	74.60	74.60	0.1	19,813	0.00%
2021/12/14	9.2	74.87	7	75.30	74.90	2.2	20,293	0.01%
2021/12/13	6	75.82	9.1	76.12	75.70	-3	20,323	-0.01%
2021/12/10	5	75.90	55	75.95	75.90	-50	20,383	-0.25%
2021/12/09	3	75.80	27	75.70	76.00	-24	20,596	-0.12%
2021/12/08	8.8	75.29	7	75.43	76.00	1.8	21,110	0.01%
2021/12/07	9	74.00	1	74.10	75.30	8	20,922	0.04%
2021/12/06	1.2	73.62	24.1	74.10	74.10	-22.9	20,895	-0.11%
2021/12/03	3	74.10	0	0.00	73.90	3	21,114	0.01%
2021/12/02	3	73.73	2	73.90	73.70	1	21,136	0.00%
2021/12/01	1	74.40	4.1	74.15	74.10	-3.1	21,743	-0.01%
2021/11/30	13.4	73.47	2	73.70	73.10	11.4	22,098	0.05%
2021/11/29	13.2	73.52	4	73.30	73.50	9.2	21,815	0.04%
2021/11/26	19.4	74.48	6	74.55	74.20	13.4	21,766	0.06%
2021/11/25	3	74.40	3	74.30	74.30	0	21,798	0.00%
2021/11/24	4	74.53	6	74.50	74.40	-2	22,013	-0.01%
2021/11/23	9	74.38	1	74.50	74.30	8	22,200	0.04%
2021/11/22	7	74.59	2	74.30	74.40	5	22,115	0.02%
2021/11/19	18.2	75.33	0	0.00	74.80	18.2	22,104	0.08%
2021/11/18	7.2	76.29	2.2	76.40	76.40	5	22,093	0.02%
2021/11/17	0.1	75.08	14.1	75.62	76.10	-13.9	22,097	-0.06%
2021/11/16	101.1	73.50	1	73.80	74.00	100.1	21,727	0.46%	大買/
2021/11/15	10	73.80	8	74.05	74.00	2	21,793	0.01%
2021/11/12	9.2	73.27	2	73.20	73.30	7.2	21,758	0.03%
2021/11/11	2	73.10	1	73.20	73.00	1	21,928	0.00%
2021/11/10	4.3	73.11	1	73.10	73.00	3.3	22,005	0.01%
2021/11/09	5	73.28	0	0.00	73.10	5	21,976	0.02%
2021/11/08	0.8	73.40	5.1	73.46	73.60	-4.4	22,005	-0.02%
2021/11/05	1	72.20	5.4	72.43	72.50	-4.4	22,472	-0.02%
2021/11/04	4	72.58	4	72.65	72.50	0	22,426	0.00%
2021/11/03	1	72.50	11.6	72.62	72.70	-10.6	22,518	-0.05%
2021/11/02	6.2	72.87	19	73.04	72.60	-12.8	22,465	-0.06%
2021/11/01	7.1	73.16	8	73.11	73.10	-0.9	22,134	0.00%
2021/10/29	30.8	73.55	49.2	73.52	73.60	-18.5	21,917	-0.08%
2021/10/28	0.6	74.70	8	74.40	74.50	-7.4	21,354	-0.03%
2021/10/27	0.1	74.90	2	74.80	75.00	-1.9	21,533	-0.01%
2021/10/26	1	74.70	2	74.95	75.50	-1	21,825	0.00%
2021/10/25	0.1	74.90	1	74.90	74.80	-1	21,970	0.00%
2021/10/22	4.1	74.06	4	74.00	74.10	0.1	22,412	0.00%
2021/10/21	3	74.60	1	74.80	74.80	2	22,994	0.01%
2021/10/20	6	74.43	1	74.30	74.30	5	23,928	0.02%
2021/10/19	12	74.94	0	0.00	74.80	12	24,513	0.05%
2021/10/18	0	0.00	1	75.20	75.10	-1	25,018	0.00%
2021/10/15	0.1	75.40	8	75.40	75.10	-7.9	25,417	-0.03%
2021/10/14	8	74.35	7	74.76	74.40	1	25,773	0.00%
2021/10/13	1	74.32	1	74.20	74.50	0	26,599	0.00%
2021/10/12	3.1	74.07	1	74.40	74.80	2.1	27,409	0.01%
2021/10/08	3.1	75.17	0	0.00	75.30	3.1	27,716	0.01%
2021/10/07	2.1	75.55	10	75.74	75.50	-7.9	28,192	-0.03%
2021/10/06	3	73.93	0	0.00	74.70	3	28,474	0.01%
2021/10/05	8.1	73.61	2	73.90	73.80	6.1	29,237	0.02%
2021/10/04	11.1	74.95	3	75.20	74.40	8.1	29,236	0.03%
2021/10/01	16.2	75.23	1	75.40	75.40	15.2	29,267	0.05%
2021/09/30	3	77.00	3	76.83	76.70	0	28,911	0.00%
2021/09/29	6	76.67	15	76.71	76.70	-9	28,935	-0.03%
2021/09/28	2	77.30	247	77.00	77.50	-245	28,835	-0.85%	大賣/鉅額交易
2021/09/27	5.2	77.80	7.1	77.75	77.70	-1.9	28,897	-0.01%
2021/09/24	7.1	77.63	10	78.05	77.50	-2.9	28,910	-0.01%
2021/09/23	186	77.64	8	77.41	77.40	178	29,021	0.61%	大買/鉅額交易
2021/09/22	24.1	76.53	15	76.99	77.10	9.1	29,044	0.03%
2021/09/17	131	79.37	2	80.70	78.80	129	28,590	0.45%	大買/鉅額交易
2021/09/16	2	80.80	1	80.70	80.70	1	28,189	0.00%
2021/09/15	1	81.40	2	81.00	81.40	-1	28,051	0.00%
2021/09/14	5	80.98	2	81.95	80.80	3	27,943	0.01%
2021/09/13	15	80.48	395	79.82	81.40	-380	27,843	-1.36%	大賣/鉅額交易
2021/09/10	2.5	77.91	60	77.70	77.60	-57.5	27,755	-0.21%
2021/09/09	9.2	76.52	2	76.40	77.40	7.2	28,035	0.03%
2021/09/08	96.1	77.38	46	77.45	77.40	50.1	27,917	0.18%
2021/09/07	13	77.95	55	78.14	78.10	-42	27,716	-0.15%
2021/09/06	151	77.76	197	78.10	77.20	-46	27,656	-0.17%	大買/大賣/
2021/09/03	78.1	84.41	6	84.68	84.80	72.1	27,059	0.27%
2021/09/02	46.1	83.10	4	83.60	82.70	42.1	26,702	0.16%
2021/09/01	12.7	84.62	1	85.20	84.20	11.7	26,371	0.04%
2021/08/31	53.2	84.15	1.6	84.62	85.00	51.6	26,181	0.20%
2021/08/30	14.2	83.79	8	84.08	84.80	6.2	25,889	0.02%
2021/08/27	4.2	82.61	13.2	82.71	83.50	-9	25,694	-0.03%
2021/08/26	17.2	80.29	11	80.86	81.30	6.2	25,664	0.02%
2021/08/25	7.2	80.40	11	80.85	80.80	-3.8	25,798	-0.01%
2021/08/24	3.2	78.99	15	79.94	80.40	-11.8	25,725	-0.05%
2021/08/23	0	0.00	9	78.79	79.00	-9	25,584	-0.04%
2021/08/20	4.2	76.12	1.1	76.42	76.50	3.1	25,472	0.01%
2021/08/19	4.2	77.17	3	77.33	77.00	1.2	26,040	0.00%
2021/08/18	0.2	77.51	6	77.12	78.00	-5.8	25,902	-0.02%
2021/08/17	1	77.20	4	77.60	78.20	-3	26,016	-0.01%
2021/08/16	6.3	76.69	1	76.50	76.50	5.3	25,957	0.02%
2021/08/13	166.2	78.10	23	78.16	78.10	143.2	26,571	0.54%	大買/鉅額交易
2021/08/12	3.2	78.65	1	78.80	78.80	2.2	26,794	0.01%
2021/08/11	20	78.06	38.2	78.83	79.20	-18.2	27,129	-0.07%
2021/08/10	102.2	76.45	7	76.11	76.00	95.2	27,455	0.35%	大買/
2021/08/09	4.3	75.41	9	76.10	76.10	-4.7	28,302	-0.02%
2021/08/06	2.2	75.75	32	75.93	76.00	-29.8	28,733	-0.10%
2021/08/05	20.3	76.10	16	75.99	76.30	4.3	29,698	0.01%
2021/08/04	7.2	76.18	143	76.01	76.30	-135.8	31,868	-0.43%	大賣/鉅額交易
2021/08/03	12.2	76.02	13	76.38	76.40	-0.8	33,264	0.00%
2021/08/02	4.2	75.26	13	76.41	76.50	-8.8	34,382	-0.03%
2021/07/30	7.3	75.07	3	74.97	75.00	4.3	34,549	0.01%
2021/07/29	11.7	75.75	6	75.85	75.80	5.7	34,671	0.02%
2021/07/28	9.2	75.22	36	74.86	75.60	-26.8	35,189	-0.08%
2021/07/27	27.3	77.10	28	77.05	76.40	-0.7	35,754	0.00%
2021/07/26	26.2	80.14	17.1	79.38	78.50	9.1	36,651	0.02%
2021/07/23	28.2	83.75	39	84.05	85.00	-10.8	35,783	-0.03%
2021/07/22	25	83.91	35	83.96	84.10	-10	35,413	-0.03%
2021/07/21	22.2	81.58	19	82.00	81.80	3.2	35,067	0.01%
2021/07/20	36.2	81.60	7	81.63	81.50	29.2	35,157	0.08%
2021/07/19	49	83.76	17	84.46	83.00	32	34,832	0.09%
2021/07/16	27	82.16	28	80.95	82.90	-1	34,503	0.00%
2021/07/15	13	79.45	5	79.18	79.50	8	33,951	0.02%
2021/07/14	28	77.60	21	77.65	78.10	7	33,901	0.02%
2021/07/13	7	76.77	1	76.02	76.20	6	33,916	0.02%
2021/07/12	17	77.22	58.1	78.68	76.10	-41	33,786	-0.12%
2021/07/09	0.2	74.30	1	74.20	74.20	-0.8	33,694	0.00%
2021/07/08	11	74.45	3	74.73	74.80	8	33,692	0.02%
2021/07/07	14.2	73.82	8	73.98	74.00	6.2	33,896	0.02%
2021/07/06	2.2	73.99	7	73.94	73.70	-4.8	34,220	-0.01%
2021/07/05	0	73.70	3	73.67	73.90	-3	34,315	-0.01%
2021/07/02	35.2	73.37	20	72.90	72.90	15.2	34,431	0.04%
2021/07/01	6.2	73.64	1	73.90	73.40	5.2	34,570	0.02%
2021/06/30	1	73.80	7	73.67	73.90	-6	34,764	-0.02%
2021/06/29	23	72.99	24	72.58	72.60	-1	35,045	0.00%
2021/06/28	28	72.96	31	73.14	73.20	-3	35,424	-0.01%
2021/06/25	2	72.70	41	72.68	72.90	-39	35,800	-0.11%
2021/06/24	0.1	71.90	1.1	71.91	71.90	-1	35,812	0.00%
2021/06/23	30	71.17	12	71.65	71.80	18	36,140	0.05%
2021/06/22	18	70.69	1	70.70	70.70	17	36,335	0.05%
2021/06/21	16.3	69.90	14	70.02	70.00	2.3	36,352	0.01%
2021/06/18	91.4	71.48	4	71.70	71.30	87.4	36,089	0.24%
2021/06/17	9.3	72.26	4	72.13	72.30	5.3	35,879	0.01%
2021/06/16	13.3	72.75	0	0.00	72.60	13.3	36,428	0.04%
2021/06/15	18.3	73.18	11	73.00	73.00	7.3	36,476	0.02%
2021/06/11	7	73.99	11.2	74.12	73.80	-4.2	36,693	-0.01%
2021/06/10	2	73.90	13	73.40	73.80	-11	36,729	-0.03%
2021/06/09	6.3	73.17	1	72.80	72.90	5.3	37,125	0.01%
2021/06/08	3.3	73.11	8	73.69	73.70	-4.7	37,549	-0.01%
2021/06/07	8.3	72.45	18.2	73.14	73.20	-9.9	38,854	-0.03%
2021/06/04	15.3	72.90	22	72.84	72.90	-6.7	39,203	-0.02%
2021/06/03	18.3	74.09	18	73.94	73.60	0.3	39,914	0.00%
2021/06/02	15.2	73.36	37	73.67	74.50	-21.8	40,087	-0.05%
2021/06/01	3.3	72.60	5	72.74	73.00	-1.7	39,920	0.00%
2021/05/31	11.3	72.19	16	72.30	72.30	-4.7	40,115	-0.01%
2021/05/28	5.3	71.80	2.2	71.83	72.00	3.2	40,194	0.01%
2021/05/27	13.3	70.56	7	70.80	71.60	6.3	40,267	0.02%
2021/05/26	19.3	71.39	11	71.59	71.60	8.3	40,456	0.02%
2021/05/25	13.3	72.05	63	72.14	71.90	-49.7	41,177	-0.12%
2021/05/24	18.3	71.41	28	71.64	72.00	-9.7	41,309	-0.02%
2021/05/21	17	73.07	24	73.07	72.00	-7	41,400	-0.02%
2021/05/20	3.3	69.63	10	70.10	70.20	-6.7	40,820	-0.02%
2021/05/19	3.3	70.85	2.6	70.82	70.60	0.7	40,702	0.00%
2021/05/18	20	70.09	42.9	69.95	71.40	-22.9	40,660	-0.06%
2021/05/17	63.4	66.36	54.1	66.81	65.60	9.3	40,601	0.02%
2021/05/14	19.2	69.78	14	69.63	69.60	5.2	39,774	0.01%
2021/05/13	107.5	68.79	77	68.23	68.60	30.5	39,246	0.08%	大買/
2021/05/12	104.4	70.46	91.3	69.32	70.00	13.2	38,421	0.03%	大買/
2021/05/11	131.7	76.24	41.1	75.09	74.80	90.6	36,694	0.25%	大買/
2021/05/10	53.1	74.31	60.7	74.68	76.60	-7.6	35,260	-0.02%
2021/05/07	14	69.99	28	70.57	70.80	-14	34,384	-0.04%
2021/05/06	16.5	69.77	34	70.10	69.60	-17.6	34,193	-0.05%
2021/05/05	35	69.66	81	68.53	69.50	-46	33,736	-0.14%
2021/05/04	237.3	69.05	10	68.24	67.40	227.3	33,156	0.69%	大買/鉅額交易
2021/05/03	39	70.06	150.7	69.59	68.80	-111.7	32,463	-0.34%	大賣/鉅額交易
2021/04/29	7.3	64.28	10	64.50	64.20	-2.7	31,048	-0.01%
2021/04/28	26.3	65.30	26	65.60	65.10	0.3	30,854	0.00%
2021/04/27	22.3	63.80	28	64.52	64.90	-5.7	30,724	-0.02%
2021/04/26	8	63.86	32.3	63.38	64.10	-24.3	30,536	-0.08%
2021/04/23	4.3	61.24	67.5	61.25	61.30	-63.2	30,234	-0.21%
2021/04/22	11.3	61.67	65	61.59	61.10	-53.7	30,326	-0.18%
2021/04/21	75.3	61.18	17	61.14	61.40	58.3	30,017	0.19%
2021/04/20	111.7	62.17	106	61.84	61.80	5.7	30,043	0.02%	大買/大賣/
2021/04/19	7	60.56	24	60.93	61.80	-17	30,178	-0.06%
2021/04/16	55	59.56	36.4	59.60	60.00	18.6	30,110	0.06%
2021/04/15	36.6	59.38	38.1	58.89	60.00	-1.6	30,284	-0.01%
2021/04/14	8.3	57.14	5.6	57.16	57.10	2.7	29,598	0.01%
2021/04/13	16.3	58.04	22	58.19	57.80	-5.7	29,559	-0.02%
2021/04/12	3	57.90	24	57.87	58.00	-21	29,197	-0.07%
2021/04/09	14.3	56.25	2	56.40	56.40	12.3	28,971	0.04%
2021/04/08	55.3	57.08	38.5	56.90	56.90	16.8	28,985	0.06%
2021/04/07	88.3	57.25	53	57.51	57.50	35.3	29,180	0.12%
2021/04/06	87.3	57.61	21	57.34	57.30	66.3	28,913	0.23%
2021/04/01	35	57.63	17.1	57.60	57.80	17.9	28,624	0.06%
2021/03/31	6.4	56.99	21	57.00	56.80	-14.6	28,086	-0.05%
2021/03/30	45.3	56.73	49	56.02	56.80	-3.7	27,757	-0.01%
2021/03/29	2	55.80	5.1	55.80	55.90	-3.1	27,361	-0.01%
2021/03/26	4	55.40	7	55.81	55.50	-3	27,328	-0.01%
2021/03/25	1	55.00	9	55.33	55.30	-8	27,357	-0.03%
2021/03/24	58	54.67	3	54.20	54.40	55	27,212	0.20%
2021/03/23	6	54.45	4.1	54.53	54.50	1.9	27,030	0.01%
2021/03/22	11.5	53.72	0	0.00	53.90	11.5	26,920	0.04%
2021/03/19	49.3	53.83	20	53.70	53.70	29.3	27,234	0.11%
2021/03/18	5.2	54.85	1	54.80	54.40	4.2	26,995	0.02%
2021/03/17	32.3	54.66	3	54.80	54.50	29.3	27,457	0.11%
2021/03/16	23.2	55.46	13	55.55	55.40	10.2	27,420	0.04%
2021/03/15	4.1	55.52	13	55.93	55.50	-8.9	27,388	-0.03%
2021/03/12	36.2	55.06	18	54.93	54.90	18.2	27,099	0.07%
2021/03/11	65	55.27	62	56.08	55.40	3	26,922	0.01%
2021/03/10	4.2	53.63	18.1	53.73	54.00	-13.9	25,773	-0.05%
2021/03/09	12	53.47	37	53.30	53.70	-25	25,454	-0.10%
2021/03/08	5	51.98	18	52.25	52.10	-13	24,877	-0.05%
2021/03/05	2.2	50.65	0	0.00	50.80	2.2	24,534	0.01%
2021/03/04	6.4	50.46	11.1	50.36	50.60	-4.7	25,238	-0.02%
2021/03/03	115	50.82	33	50.97	51.00	82	25,089	0.33%	大買/
2021/03/02	9	50.37	18.3	50.83	50.10	-9.3	24,982	-0.04%
2021/02/26	51.6	50.26	4.5	51.09	49.90	47.1	24,694	0.19%
2021/02/25	48.2	51.48	76	51.34	51.70	-27.8	23,847	-0.12%
2021/02/24	27	49.99	5	49.96	50.00	22	23,128	0.10%
2021/02/23	24.5	49.70	8.3	49.62	49.75	16.2	22,937	0.07%
2021/02/22	28	49.33	6	49.58	48.95	22	22,702	0.10%
2021/02/19	11.1	49.00	21	49.15	49.10	-9.9	22,644	-0.04%
2021/02/18	14	49.56	77	49.71	49.20	-63	22,724	-0.28%
2021/02/17	7	48.53	36	48.67	48.90	-29	22,516	-0.13%
2021/02/05	0	0.00	29	46.98	46.90	-29	21,815	-0.13%
2021/02/04	2	47.33	1	47.15	47.10	1	22,053	0.00%
2021/02/03	1	47.25	3	47.50	47.60	-2	22,835	-0.01%
2021/02/02	6	47.15	2	47.08	47.25	4	22,979	0.02%
2021/02/01	0	0.00	12	45.64	45.95	-12	22,665	-0.05%
2021/01/29	10	45.80	2	45.73	45.55	8	22,644	0.04%
2021/01/28	5	46.13	0	0.00	46.20	5	22,410	0.02%
2021/01/27	2	46.83	1	46.95	46.80	1	22,191	0.00%
2021/01/25	23	47.34	6	47.23	47.40	17	21,928	0.08%
2021/01/22	1	46.30	10	46.40	46.25	-9	21,726	-0.04%
2021/01/21	2	46.50	9	46.38	46.20	-7	21,634	-0.03%
2021/01/20	11	46.68	3	46.77	46.20	8	21,583	0.04%
2021/01/19	3	47.13	3	47.37	47.25	0	21,378	0.00%
2021/01/18	6	46.80	6.1	46.72	46.95	-0.1	21,305	0.00%
2021/01/15	4	47.90	2	48.05	47.60	2	21,046	0.01%
2021/01/14	7	48.19	9	48.32	48.45	-2	20,910	-0.01%
2021/01/13	5	48.04	15.4	48.16	48.30	-10.4	20,703	-0.05%
2021/01/12	13	48.00	13	47.94	47.75	0	20,349	0.00%
2021/01/11	55	47.39	0	0.00	47.40	55	19,832	0.28%
2021/01/08	15.5	47.06	185	47.48	47.45	-169.5	19,420	-0.87%	大賣/鉅額交易
2021/01/07	4	46.18	8	46.29	46.20	-4	18,928	-0.02%
2021/01/06	7	45.85	1	45.55	45.60	6	18,827	0.03%
2021/01/05	1	46.05	30	46.35	46.35	-29	18,643	-0.16%
2021/01/04	6	46.21	11.1	46.20	46.25	-5.1	18,599	-0.03%
2020/12/31	25	46.64	16.5	46.50	46.75	8.5	18,506	0.05%
2020/12/30	3.1	46.24	4.2	46.61	46.90	-1.1	18,315	-0.01%
2020/12/29	1	45.55	5	45.56	45.50	-4	17,978	-0.02%
2020/12/28	0.1	45.50	3	45.55	45.55	-2.9	18,096	-0.02%
2020/12/25	0	0.00	15	45.50	45.50	-15	18,122	-0.08%
2020/12/24	1	45.90	10	45.48	45.55	-9	18,141	-0.05%
2020/12/23	5	44.30	55	44.68	44.80	-50	17,948	-0.28%
2020/12/22	11	45.19	15	45.22	44.90	-4	17,960	-0.02%
2020/12/21	16	45.78	4	45.94	45.50	12	18,211	0.07%
2020/12/18	5	46.18	9	46.33	46.00	-4	18,064	-0.02%
2020/12/17	2	46.23	0	0.00	46.20	2	17,979	0.01%
2020/12/16	11	46.30	22	46.30	46.35	-11	18,050	-0.06%
2020/12/15	30	46.01	2	46.23	45.85	28	18,040	0.16%
2020/12/14	5	47.46	3	47.30	47.30	2	17,640	0.01%
2020/12/11	67	47.26	37	47.16	47.20	30	17,326	0.17%
2020/12/10	6	45.60	8	45.65	45.65	-2	16,697	-0.01%
2020/12/09	2	44.88	0	0.00	45.10	2	16,532	0.01%
2020/12/08	10	44.80	11	45.09	45.40	-1	16,584	-0.01%
2020/12/07	2	45.30	3	45.38	45.60	-1	16,494	-0.01%
2020/12/04	6	44.65	4	44.98	45.15	2	16,320	0.01%
2020/12/03	2	44.75	1	44.40	44.45	1	16,105	0.01%
2020/12/02	5	44.42	0	0.00	44.55	5	15,890	0.03%
2020/12/01	3	44.60	0	0.00	44.80	3	15,675	0.02%
2020/11/30	2	44.85	0	0.00	44.30	2	15,570	0.01%
2020/11/27	0	0.00	2	45.48	45.65	-2	14,834	-0.01%
2020/11/26	3	45.45	2	45.63	45.60	1	14,746	0.01%
2020/11/25	1	45.45	0	0.00	45.15	1	14,672	0.01%
2020/11/24	1	45.00	0	0.00	44.95	1	14,637	0.01%
2020/11/23	6	45.48	10	45.39	45.50	-4	14,581	-0.03%
2020/11/20	5	44.55	1	44.90	44.90	4	14,590	0.03%
2020/11/18	5	45.40	0	0.00	45.50	5	14,881	0.03%
2020/11/17	42	45.63	1.4	45.64	45.55	40.6	14,877	0.27%
2020/11/16	3	45.45	6	45.85	45.55	-3	14,813	-0.02%
2020/11/13	0	0.00	1	45.05	45.30	-1	14,784	-0.01%
2020/11/12	2	45.25	2	45.08	45.20	0	14,647	0.00%
2020/11/11	13	44.95	22	45.07	45.55	-9	14,376	-0.06%
2020/11/10	0	43.40	5	43.38	43.60	-5	13,554	-0.04%
2020/11/09	1	42.75	17	42.59	42.70	-16	13,328	-0.12%
2020/11/06	0	0.00	9	41.85	41.95	-9	13,253	-0.07%
2020/11/05	0	0.00	11	41.75	41.65	-11	13,504	-0.08%
2020/11/03	0	0.00	1	41.60	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	8	41.21	41.45	-8	13,664	-0.06%
2020/10/30	0	0.00	0.1	40.80	40.70	-0.1	13,672	0.00%
2020/10/29	8	40.78	0	0.00	40.75	8	13,549	0.06%
2020/10/28	5	41.17	6	41.28	41.35	-1	13,517	-0.01%
2020/10/27	9	41.29	0	0.00	41.30	9	13,626	0.07%
2020/10/26	0	0.00	4	41.68	41.70	-4	13,648	-0.03%
2020/10/23	1	41.40	0	0.00	41.40	1	13,717	0.01%
2020/10/21	5	41.48	0	0.00	41.40	5	13,621	0.04%
2020/10/15	4	41.30	0	0.00	41.30	4	13,830	0.03%
2020/10/14	0	0.00	1	41.75	41.80	-1	13,725	-0.01%
2020/10/13	14	41.45	3	41.67	41.45	11	13,582	0.08%
2020/10/12	0	41.45	3	41.42	41.45	-3	13,601	-0.02%
2020/10/08	5	41.08	6	41.00	41.05	-1	13,607	-0.01%
2020/10/07	8	41.19	1	41.30	41.15	7	13,557	0.05%
2020/10/05	3	41.40	1	41.50	41.20	2	13,460	0.01%
2020/09/30	0	0.00	4	41.88	41.90	-4	13,544	-0.03%
2020/09/29	0	0.00	1	41.65	41.65	-1	13,566	-0.01%
2020/09/25	0	0.00	1	40.80	40.80	-1	13,727	-0.01%
2020/09/24	9	40.67	3	40.85	40.60	6	13,700	0.04%
2020/09/23	12	41.83	3	41.75	41.75	9	13,275	0.07%
2020/09/22	8	41.95	3	42.12	41.90	5	13,140	0.04%
2020/09/21	21	42.51	0	0.00	42.40	21	13,295	0.16%
2020/09/18	4	42.85	0	0.00	42.85	4	13,252	0.03%
2020/09/17	6	43.41	0	0.00	43.25	6	13,119	0.05%
2020/09/16	0	0.00	5	43.67	43.75	-5	13,096	-0.04%
2020/09/15	1	43.60	5	43.60	43.75	-4	13,018	-0.03%
2020/09/14	0.4	43.60	9	43.65	43.65	-8.6	13,087	-0.07%
2020/09/11	0	0.00	2	43.43	43.45	-2	13,010	-0.02%
2020/09/10	0	42.90	10	42.98	43.05	-10	12,965	-0.08%
2020/09/09	3	41.98	1	42.10	42.25	2	12,854	0.02%
2020/09/08	5	42.40	6	42.35	42.50	-1	12,825	-0.01%
2020/09/07	1	42.30	3	42.55	42.45	-2	12,905	-0.02%
2020/09/04	4	42.28	0	0.00	42.45	4	13,169	0.03%
2020/09/03	2	42.73	3	42.65	42.75	-1	13,311	-0.01%
2020/09/02	3	42.53	3	42.37	42.20	0	13,346	0.00%
2020/09/01	1	42.90	1	42.80	42.80	0	13,346	0.00%
2020/08/28	6	43.28	0	0.00	43.30	6	13,213	0.05%
2020/08/27	2	43.13	3	43.03	43.10	-1	13,266	-0.01%
2020/08/26	5	43.39	4	43.28	43.40	1	13,235	0.01%
2020/08/25	5	43.50	16	42.94	43.40	-11	13,156	-0.08%
2020/08/24	0	0.00	1	41.50	41.70	-1	12,833	-0.01%
2020/08/21	3	41.53	2	41.80	41.80	1	12,897	0.01%
2020/08/20	8	42.01	3	42.22	41.40	5	12,766	0.04%
2020/08/19	0	0.00	1	42.85	42.75	-1	12,709	-0.01%
2020/08/18	1	42.55	3	42.55	42.55	-2	12,493	-0.02%
2020/08/17	0	0.00	3	42.35	42.50	-3	12,560	-0.02%
2020/08/14	1	41.70	0	0.00	41.85	1	12,580	0.01%
2020/08/13	0	0.00	1	42.35	42.00	-1	12,658	-0.01%
2020/08/11	6	41.94	5	42.14	41.75	1	12,660	0.01%
2020/08/10	0	0.00	7	41.72	41.75	-7	12,546	-0.06%
2020/08/07	8	41.22	0	0.00	41.15	8	12,544	0.06%
2020/08/06	4	41.54	1	41.75	41.55	3	12,531	0.02%
2020/08/05	3	41.38	0	0.00	41.40	3	12,568	0.02%
2020/08/04	2	41.30	1	41.25	41.30	1	12,604	0.01%
2020/08/03	5	41.47	0	0.00	41.25	5	12,627	0.04%
2020/07/31	6	41.79	0.1	41.95	41.75	5.9	12,603	0.05%
2020/07/30	2	41.90	0	0.00	42.20	2	12,463	0.02%
2020/07/29	3	42.48	8	42.06	41.80	-5	12,418	-0.04%
2020/07/28	2	41.50	8	41.83	41.70	-6	12,617	-0.05%
2020/07/27	3	41.98	0	0.00	41.80	3	12,746	0.02%
2020/07/24	21	42.25	10	42.00	42.00	11	12,880	0.09%
2020/07/22	0	0.00	5	42.68	43.10	-5	12,889	-0.04%
2020/07/21	0	0.00	2	42.80	42.50	-2	12,846	-0.02%
2020/07/17	0	0.00	0	42.80	42.80	0	12,866	0.00%
2020/07/16	0	0.00	1	42.90	42.85	-1	13,060	-0.01%
2020/07/15	2	42.88	10	42.95	42.80	-8	13,046	-0.06%
2020/07/14	0	0.00	1	42.85	42.70	-1	13,170	-0.01%
2020/07/13	1	42.80	1.1	43.04	43.00	-0.1	13,365	0.00%
2020/07/10	0	42.45	4	43.00	42.40	-4	13,490	-0.03%
2020/07/09	3	42.95	2	43.78	42.80	1	13,702	0.01%
2020/07/07	0	0.00	10	43.29	43.30	-10	13,722	-0.07%
2020/07/06	2	43.20	1	43.15	43.30	1	13,742	0.01%
2020/07/03	0	0.00	3	42.93	42.80	-3	13,867	-0.02%
2020/07/02	8	42.23	0	0.00	42.10	8	14,007	0.06%
2020/07/01	8	42.04	0.5	42.35	42.30	7.5	14,311	0.05%
2020/06/30	3	43.82	0	0.00	43.90	3	14,307	0.02%
2020/06/29	11	43.65	0	0.00	43.80	11	14,241	0.08%
2020/06/24	0	0.00	2	44.18	44.15	-2	14,247	-0.01%
2020/06/23	0	0.00	2	43.80	44.00	-2	14,476	-0.01%
2020/06/22	0	0.00	10	43.55	43.60	-10	14,552	-0.07%
2020/06/19	3	43.80	0	0.00	43.60	3	14,773	0.02%
2020/06/18	2	43.58	0	0.00	43.85	2	14,934	0.01%
2020/06/17	0	0.00	1	44.00	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	6	43.74	44.10	-6	15,493	-0.04%
2020/06/15	1	43.25	4	43.20	43.10	-3	16,095	-0.02%
2020/06/12	12	43.02	1	43.20	43.25	11	16,407	0.07%
2020/06/11	2	43.55	32	44.16	43.60	-30	16,848	-0.18%
2020/06/10	0	0.00	2	44.53	44.60	-2	17,044	-0.01%
2020/06/08	0	0.00	3	43.78	43.85	-3	18,181	-0.02%
2020/06/04	1	43.50	6	43.55	43.55	-5	18,566	-0.03%
2020/06/03	5	43.20	0	0.00	43.55	5	18,973	0.03%
2020/06/02	1	42.90	0	0.00	42.95	1	18,957	0.01%
2020/06/01	0	0.00	1	42.95	42.50	-1	18,967	-0.01%
2020/05/29	6	41.78	0	0.00	42.40	6	18,961	0.03%
2020/05/28	2	42.33	0	0.00	42.05	2	18,742	0.01%
2020/05/26	0	0.00	4	42.70	42.45	-4	18,940	-0.02%
2020/05/25	0	0.00	38.1	41.20	41.70	-38.1	18,867	-0.20%
2020/05/22	2	41.70	0	0.00	41.70	2	18,881	0.01%
2020/05/21	2	42.28	14	42.45	42.70	-12	18,910	-0.06%
2020/05/20	0	0.00	15	42.28	42.25	-15	18,801	-0.08%
2020/05/18	3	41.10	4	41.05	41.20	-1	18,448	-0.01%
2020/05/15	0	0.00	3	41.08	41.15	-3	18,430	-0.02%
2020/05/14	4	40.65	0	0.00	40.55	4	18,263	0.02%
2020/05/13	11	41.04	0	0.00	40.95	11	18,156	0.06%
2020/05/11	0	41.30	5	41.49	41.20	-5	18,225	-0.03%
2020/05/07	14.1	40.50	0	0.00	40.50	14.1	18,279	0.08%
2020/05/06	6	40.62	0	0.00	40.55	6	18,315	0.03%
2020/05/05	6	40.65	0	0.00	40.65	6	18,380	0.03%
2020/05/04	5	40.88	0	0.00	40.75	5	18,411	0.03%
2020/04/30	3	41.92	2	42.13	42.30	1	18,225	0.01%
2020/04/29	0	0.00	9	40.86	41.05	-9	18,188	-0.05%
2020/04/28	1	40.25	1	40.45	40.30	0	18,182	0.00%
2020/04/27	0	0.00	20	40.00	40.10	-20	18,723	-0.11%
2020/04/23	12.3	39.54	5	39.38	39.60	7.3	18,723	0.04%
2020/04/22	0	0.00	4	38.91	39.45	-4	18,721	-0.02%
2020/04/21	5	39.40	0	0.00	39.00	5	18,670	0.03%
2020/04/20	2	40.20	0	0.00	40.10	2	18,566	0.01%
2020/04/17	5	40.54	0	0.00	40.60	5	18,610	0.03%
2020/04/16	5	40.29	27	40.30	40.20	-22	18,482	-0.12%
2020/04/15	2	40.65	2	40.85	41.05	0	18,295	0.00%
2020/04/14	8	40.51	30	40.39	40.65	-22	18,190	-0.12%
2020/04/13	26	39.39	31	39.50	39.50	-5	18,003	-0.03%
2020/04/10	3.1	39.50	2	39.15	39.20	1.1	17,881	0.01%
2020/04/09	4	38.00	4	38.25	38.20	0	17,767	0.00%
2020/04/08	27	37.96	9	37.78	37.95	18	17,642	0.10%
2020/04/07	33	37.27	0	0.00	37.25	33	17,403	0.19%
2020/04/06	11	37.25	7	37.84	37.30	4	17,181	0.02%
2020/04/01	1.6	37.46	1	37.55	37.40	0.6	16,908	0.00%
2020/03/31	18	37.80	0	0.00	37.55	18	16,767	0.11%
2020/03/30	6	38.02	0	0.00	37.90	6	16,494	0.04%
2020/03/27	4	37.96	2	38.18	38.30	2	16,359	0.01%
2020/03/26	4	37.20	5	37.42	37.30	-1	16,114	-0.01%
2020/03/25	11.1	37.10	5	37.13	37.10	6.1	16,112	0.04%
2020/03/24	8	36.29	0	0.00	36.25	8	15,922	0.05%
2020/03/20	9	36.05	7	36.44	37.50	2	15,842	0.01%
2020/03/19	9.2	35.16	3	34.95	34.85	6.2	15,428	0.04%
2020/03/18	5	37.01	5	36.93	36.85	0	15,332	0.00%
2020/03/17	23	37.73	4	37.39	37.35	19	15,127	0.13%
2020/03/16	9	38.51	11	38.63	38.05	-2	14,810	-0.01%
2020/03/13	55	38.04	52	38.97	39.65	3	14,425	0.02%
2020/03/12	8	40.93	9	41.61	40.50	-1	13,472	-0.01%
2020/03/11	3	42.30	0	0.00	42.15	3	13,056	0.02%
2020/03/10	4	42.44	7.8	42.43	42.35	-3.7	13,022	-0.03%
2020/03/09	14	42.70	6	42.45	42.35	8	12,848	0.06%
2020/03/06	4	44.46	0	0.00	44.20	4	12,372	0.03%
2020/03/05	2	45.08	4	45.15	45.15	-2	12,347	-0.02%
2020/03/04	1	44.20	0	0.00	44.45	1	12,451	0.01%
2020/03/03	6	44.17	17	44.20	44.15	-11	12,548	-0.09%
2020/03/02	4	43.85	11	43.83	43.95	-7	12,678	-0.06%
2020/02/27	4	44.44	16	44.40	44.45	-12	13,147	-0.09%
2020/02/26	6	44.53	5	44.70	44.70	1	13,411	0.01%
2020/02/25	10	44.73	1	44.70	44.95	9	13,301	0.07%
2020/02/24	3	45.00	6	45.00	45.00	-3	13,338	-0.02%
2020/02/21	0	0.00	0.3	45.80	45.70	-0.3	13,244	0.00%
2020/02/19	0	0.00	1	46.30	46.35	-1	13,295	-0.01%
2020/02/17	2	45.75	0	0.00	45.95	2	13,316	0.02%
2020/02/13	10	46.06	0	0.00	46.05	10	13,428	0.07%
2020/02/12	0	0.00	21	46.40	46.35	-21	13,455	-0.16%
2020/02/11	16	46.00	0	0.00	46.00	16	13,347	0.12%
2020/02/10	3	44.80	1	44.75	45.15	2	13,575	0.02%
2020/02/07	4	45.40	0	0.00	45.40	4	14,026	0.03%
2020/02/06	0.3	45.75	8	45.66	46.00	-7.7	14,017	-0.05%
2020/02/04	2	44.18	1	44.95	45.05	1	13,912	0.01%
2020/02/03	2	43.68	1	44.60	44.15	1	13,979	0.01%
2020/01/31	1	45.55	30	44.93	45.05	-29	13,806	-0.21%
2020/01/30	5	45.15	16	45.77	45.00	-11	13,719	-0.08%
2020/01/20	0	0.00	1	47.05	47.10	-1	13,126	-0.01%
2020/01/17	6	47.04	2	47.00	47.15	4	13,064	0.03%
2020/01/16	3	46.90	6.1	46.76	46.90	-3.1	12,986	-0.02%
2020/01/15	3	46.80	2	46.75	46.80	1	12,907	0.01%
2020/01/14	0	0.00	1	47.00	47.00	-1	12,838	-0.01%
2020/01/13	2	46.85	416	46.80	46.80	-414	12,734	-3.25%	大賣/鉅額交易
2020/01/10	5	46.35	0	0.00	46.40	5	12,676	0.04%
2020/01/09	1	46.05	0.7	46.00	46.00	0.3	12,608	0.00%
2020/01/08	2	45.90	35	45.90	45.80	-33	12,623	-0.26%
2020/01/06	1	46.25	14	46.34	46.40	-13	12,563	-0.10%
2020/01/03	4	46.70	2	46.50	46.75	2	12,558	0.02%
2020/01/02	5	46.45	1	46.50	46.45	4	12,533	0.03%
2019/12/31	4	46.48	0	0.00	46.40	4	12,504	0.03%
2019/12/30	1	46.55	0	0.00	46.70	1	12,500	0.01%
2019/12/27	1	46.60	1.1	46.60	46.75	-0.1	12,512	0.00%
2019/12/26	1	46.50	0.3	46.45	46.50	0.7	12,435	0.01%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/23	2	46.45	2	46.55	46.65	0	12,613	0.00%
2019/12/20	0	0.00	12	46.76	46.75	-12	12,650	-0.09%
2019/12/18	0	0.00	1	46.50	46.75	-1	12,459	-0.01%
2019/12/17	3	46.48	22	46.25	46.50	-19	12,454	-0.15%
2019/12/16	36	46.65	0	0.00	46.60	36	12,268	0.29%
2019/12/13	3	46.67	31	46.90	47.15	-28	12,136	-0.23%
2019/12/12	1	46.00	20	46.10	46.05	-19	11,685	-0.16%
2019/12/11	0	0.00	1	45.90	45.95	-1	11,598	-0.01%
2019/12/10	1	45.45	11	45.50	45.55	-10	11,447	-0.09%
2019/12/09	0	0.00	1	45.35	45.45	-1	11,404	-0.01%
2019/12/05	1	44.75	50	45.40	45.50	-49	11,663	-0.42%
2019/12/04	1	44.70	3	44.55	44.80	-2	11,452	-0.02%
2019/12/03	4	44.65	12	44.80	44.90	-8	11,512	-0.07%
2019/12/02	3	44.53	1.4	44.65	44.80	1.6	11,513	0.01%
2019/11/29	51	45.00	0	0.00	44.80	51	11,431	0.45%
2019/11/28	7	45.46	8	45.75	45.40	-1	11,208	-0.01%
2019/11/27	1	45.60	11	45.71	45.85	-10	11,107	-0.09%
2019/11/26	0	0.00	108	46.30	46.00	-108	10,945	-0.99%	大賣/鉅額交易
2019/11/25	6	45.68	7	45.99	46.10	-1	10,286	-0.01%
2019/11/22	11	45.15	0	0.00	45.30	11	10,034	0.11%
2019/11/21	15	45.07	0	0.00	45.05	15	10,041	0.15%
2019/11/20	4	45.33	1	45.20	45.45	3	9,948	0.03%
2019/11/19	2	45.33	0	0.00	45.55	2	9,880	0.02%
2019/11/15	0	0.00	1	45.05	45.30	-1	9,898	-0.01%
2019/11/14	71	45.10	0	0.00	45.10	71	9,986	0.71%
2019/11/13	2	45.30	0	0.00	45.30	2	10,209	0.02%
2019/11/12	7	45.51	3	45.48	45.55	4	10,259	0.04%
2019/11/11	2	45.20	0	0.00	45.20	2	10,222	0.02%
2019/11/07	8	45.94	8	45.44	45.50	0	10,148	0.00%
2019/11/06	152	45.46	5	45.90	45.85	147	9,873	1.49%	大買/鉅額交易
2019/11/05	4	45.18	0	0.00	44.95	4	9,380	0.04%
2019/11/04	1	44.90	0	0.00	44.95	1	9,414	0.01%
2019/10/31	6.1	45.01	0	0.00	44.55	6.1	9,553	0.06%
2019/10/25	0	0.00	1	45.45	45.50	-1	9,528	-0.01%
2019/10/23	1	45.20	0	0.00	45.20	1	9,479	0.01%
2019/10/21	0	0.00	10	45.35	45.40	-10	9,511	-0.11%
2019/10/16	200	45.05	0	0.00	45.25	200	9,499	2.11%	大買/鉅額交易
2019/10/15	3	44.75	3	44.85	44.95	0	9,492	0.00%
2019/10/09	4	44.13	0	0.00	43.90	4	9,473	0.04%
2019/10/04	1	44.05	0	0.00	44.00	1	9,453	0.01%
2019/10/02	1	44.55	0	0.00	44.75	1	9,489	0.01%
2019/10/01	0	0.00	8	44.80	45.00	-8	9,586	-0.08%
2019/09/25	1	44.40	0	0.00	44.40	1	10,268	0.01%
2019/09/20	0	0.00	2	45.10	45.15	-2	10,806	-0.02%
2019/09/19	0	0.00	7	45.29	45.20	-7	10,757	-0.07%
2019/09/18	16	45.49	1	45.55	45.60	15	10,735	0.14%
2019/09/17	0	0.00	3	45.35	45.55	-3	10,693	-0.03%
2019/09/16	0	0.00	0	45.30	45.30	0	10,762	0.00%
2019/09/11	1	44.70	3	44.87	44.95	-2	10,826	-0.02%
2019/09/10	101	44.95	10	44.94	44.90	91	10,813	0.84%	大買/
2019/09/09	0	0.00	6	44.48	44.55	-6	10,670	-0.06%
2019/09/06	2	43.98	0	0.00	44.00	2	10,567	0.02%
2019/09/05	1	43.65	1	44.00	43.95	0	10,660	0.00%
2019/08/29	2	43.25	0	0.00	43.15	2	10,797	0.02%
2019/08/27	0	0.00	8	43.41	43.50	-8	10,851	-0.07%
2019/08/22	0	0.00	3	43.30	43.10	-3	10,813	-0.03%
2019/08/21	1	42.90	0	0.00	42.90	1	11,145	0.01%
2019/08/20	1	42.90	0	0.00	42.90	1	11,111	0.01%
2019/08/15	0	0.00	0.1	42.10	41.90	-0.1	10,942	0.00%
2019/08/14	0	0.00	10	42.35	42.05	-10	11,055	-0.09%
2019/08/13	2	42.55	5	42.47	42.30	-3	11,116	-0.03%
2019/08/12	3	42.23	0	0.00	41.90	3	11,259	0.03%
2019/08/08	3	41.95	0	0.00	41.90	3	11,569	0.03%
2019/08/07	1	41.70	5	41.70	41.65	-4	11,618	-0.03%
2019/08/06	1	41.90	0	0.00	41.70	1	11,901	0.01%
2019/08/05	6	41.99	1.1	42.03	42.00	4.9	11,942	0.04%
2019/08/02	1	42.35	13	42.32	42.35	-12	11,942	-0.10%
2019/08/01	1	42.80	0	0.00	42.90	1	12,024	0.01%
2019/07/31	0	0.00	2	43.18	43.20	-2	12,042	-0.02%
2019/07/29	0	0.00	1	43.55	43.55	-1	12,158	-0.01%
2019/07/25	0	0.00	5	43.75	43.90	-5	12,432	-0.04%
2019/07/24	1	43.45	0	0.00	43.45	1	12,543	0.01%
2019/07/23	3	43.62	0	0.00	43.55	3	12,576	0.02%
2019/07/22	2	43.60	0	0.00	43.60	2	12,563	0.02%
2019/07/19	3	43.70	0	0.00	43.50	3	12,593	0.02%
2019/07/18	1	43.40	1	43.45	43.45	0	12,590	0.00%
2019/07/17	2	43.63	0	0.00	43.50	2	12,580	0.02%
2019/07/16	3	43.95	0	44.00	44.00	3	12,466	0.02%
2019/07/12	0	0.00	2	44.10	43.95	-2	12,723	-0.02%
2019/07/11	0	0.00	50	44.15	44.20	-50	12,840	-0.39%
2019/07/10	5	44.34	5	44.20	44.30	0	13,018	0.00%
2019/07/09	1	43.90	0	0.00	44.05	1	13,055	0.01%
2019/07/08	0	0.00	11	44.10	44.20	-11	13,061	-0.08%
2019/07/05	10	44.30	20	44.30	44.30	-10	13,178	-0.08%
2019/07/04	22	44.62	0	0.00	44.35	22	13,236	0.17%
2019/07/03	36	46.05	2	46.03	46.10	34	13,177	0.26%
2019/07/02	2	46.25	9	46.22	46.25	-7	13,031	-0.05%
2019/07/01	18	46.24	0	0.00	46.25	18	12,781	0.14%
2019/06/27	4	45.75	2	45.95	45.80	2	12,572	0.02%
2019/06/26	3.9	45.34	25	45.25	45.40	-21.1	12,505	-0.17%
2019/06/24	1	44.85	3.1	44.90	44.90	-2.1	12,607	-0.02%
2019/06/21	1	44.70	2	44.60	44.45	-1	12,633	-0.01%
2019/06/20	1.1	44.88	21	44.70	44.65	-19.9	12,612	-0.16%
2019/06/19	0	0.00	1	44.70	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	5	44.37	44.50	-5	12,656	-0.04%
2019/06/17	2	43.95	0	0.00	44.10	2	12,868	0.02%
2019/06/13	1	43.80	0	0.00	43.65	1	13,170	0.01%
2019/06/12	2	44.03	7	44.10	44.35	-5	13,250	-0.04%
2019/06/11	3.7	44.25	2	44.30	44.45	1.7	13,372	0.01%
2019/06/10	2	43.71	1	44.00	44.15	1	13,370	0.01%
2019/06/06	3	43.02	7	43.00	43.15	-4	13,441	-0.03%
2019/06/05	14	43.23	0	0.00	43.10	14	13,478	0.10%
2019/06/04	12	43.51	10	43.65	43.90	2	13,470	0.01%
2019/06/03	0	0.00	2	43.35	43.65	-2	13,451	-0.01%
2019/05/31	2	42.70	0	0.00	43.25	2	13,432	0.01%
2019/05/30	31	42.60	1	42.45	42.60	30	13,379	0.22%
2019/05/29	10	42.30	0	0.00	42.45	10	13,576	0.07%
2019/05/28	25	42.34	10	42.30	42.30	15	13,740	0.11%
2019/05/27	1	42.10	0	0.00	42.30	1	13,665	0.01%
2019/05/23	2	42.43	0	0.00	42.50	2	13,755	0.01%
2019/05/22	2	42.55	1	42.40	42.50	1	13,835	0.01%
2019/05/21	2	42.50	2	42.71	43.05	0	13,864	0.00%
2019/05/17	2	42.03	0	0.00	41.90	2	13,636	0.01%
2019/05/16	5	42.50	0	0.00	42.00	5	13,498	0.04%
2019/05/15	2	43.15	1	43.25	43.25	1	13,362	0.01%
2019/05/14	1	43.00	25	43.20	43.15	-24	13,373	-0.18%
2019/05/13	5	44.18	0	0.00	43.80	5	13,270	0.04%
2019/05/10	8	44.98	11	44.74	44.60	-3	13,345	-0.02%
2019/05/09	3	44.67	0	0.00	44.60	3	13,436	0.02%
2019/05/08	4	45.10	1	45.10	45.05	3	13,438	0.02%
2019/05/07	3	45.47	0	0.00	45.40	3	13,491	0.02%
2019/05/06	2	45.70	4	45.59	45.60	-2	13,686	-0.01%
2019/05/03	2	46.20	0	0.00	46.15	2	13,628	0.01%
2019/05/02	13.3	46.29	16	46.22	46.40	-2.7	13,506	-0.02%
2019/04/30	2	45.63	1	45.55	45.60	1	13,422	0.01%
2019/04/29	6.3	45.65	2	45.68	45.70	4.3	13,422	0.03%
2019/04/26	0.3	45.30	0	0.00	45.50	0.3	13,449	0.00%
2019/04/25	3	45.13	0	0.00	45.20	3	13,629	0.02%
2019/04/24	1.3	45.35	0	0.00	45.40	1.3	13,919	0.01%
2019/04/23	0.3	45.35	0	0.00	45.35	0.3	14,182	0.00%
2019/04/19	0	0.00	1	45.05	45.20	-1	14,744	-0.01%
2019/04/18	3	44.90	1	44.95	45.00	2	14,768	0.01%
2019/04/16	1	45.30	0	0.00	45.30	1	14,477	0.01%
2019/04/11	1	45.75	0	0.00	45.55	1	14,325	0.01%
2019/04/10	1	45.45	0	0.00	45.50	1	14,249	0.01%
2019/04/08	7	45.44	0	0.00	45.35	7	14,074	0.05%
2019/04/02	2	46.05	0	0.00	46.00	2	13,773	0.01%
2019/04/01	0	0.00	10	46.00	45.60	-10	13,728	-0.07%
2019/03/29	4	45.24	0	0.00	46.00	4	13,562	0.03%
2019/03/28	120	44.96	4	44.75	45.10	116	13,404	0.87%	大買/鉅額交易
2019/03/27	8	44.98	2	45.15	44.95	6	13,331	0.05%
2019/03/26	4	45.54	0	0.00	45.50	4	13,224	0.03%
2019/03/25	10	45.69	0	0.00	45.55	10	13,349	0.07%
2019/03/22	1	46.40	1	46.35	46.40	0	13,166	0.00%
2019/03/20	23.3	46.98	12	46.98	47.15	11.3	13,050	0.09%
2019/03/19	27.3	46.54	4	46.83	46.95	23.3	12,850	0.18%
2019/03/18	0.3	46.00	5	45.87	46.00	-4.7	12,664	-0.04%
2019/03/15	6	45.29	12	45.23	45.25	-6	12,582	-0.05%
2019/03/14	3	45.20	4	45.28	45.25	-1	12,452	-0.01%
2019/03/13	3	45.28	4	45.20	45.25	-1	12,434	-0.01%
2019/03/12	10	45.15	0	0.00	45.00	10	12,423	0.08%
2019/03/11	17	44.57	6	44.52	44.50	11	12,436	0.09%
2019/03/07	2	45.10	1	45.05	45.10	1	12,623	0.01%
2019/03/06	1	45.20	0	0.00	45.15	1	12,732	0.01%
2019/03/05	1	45.15	0	0.00	45.10	1	12,846	0.01%
2019/03/04	17	44.89	0	0.00	45.15	17	12,921	0.13%
2019/02/27	0	0.00	13	45.55	45.50	-13	12,758	-0.10%
2019/02/26	1	45.60	15	45.60	45.45	-14	12,558	-0.11%
2019/02/25	1	45.15	0	0.00	45.30	1	12,239	0.01%
2019/02/21	5	45.08	0	0.00	45.10	5	12,083	0.04%
2019/02/20	1	45.00	0	0.00	45.05	1	12,003	0.01%
2019/02/19	16	44.80	1	44.85	44.85	15	11,846	0.13%
2019/02/18	2	44.63	2	44.65	44.75	0	11,801	0.00%
2019/02/14	2	44.68	0	0.00	44.50	2	11,660	0.02%
2019/02/13	9	44.52	0	0.00	44.60	9	11,458	0.08%
2019/02/12	7	44.27	2	44.25	44.30	5	11,447	0.04%
2019/02/11	0	0.00	7	44.71	44.15	-7	11,317	-0.06%
2019/01/30	28	44.55	0	0.00	44.55	28	11,181	0.25%
2019/01/29	3	44.60	2	44.63	44.75	1	11,121	0.01%
2019/01/28	7	44.44	1	44.50	44.60	6	10,954	0.05%
2019/01/25	6	44.04	0	0.00	44.00	6	10,827	0.06%
2019/01/24	4	44.05	0	0.00	44.05	4	10,643	0.04%
2019/01/23	0	0.00	0.1	44.40	44.30	-0.1	10,634	0.00%
2019/01/22	1	44.20	3	44.32	44.25	-2	10,710	-0.02%
2019/01/21	4	44.34	3	44.30	44.30	1	10,736	0.01%
2019/01/18	2	44.15	0	0.00	44.15	2	10,904	0.02%
2019/01/17	7	44.11	2	44.00	44.05	5	11,002	0.05%
2019/01/16	8	44.06	2	44.25	44.00	6	10,922	0.05%
2019/01/15	13	44.68	1	44.65	44.60	12	10,614	0.11%
2019/01/14	6	45.03	0	0.00	45.00	6	10,342	0.06%
2019/01/11	5	46.38	0	0.00	45.95	5	10,140	0.05%
2019/01/10	1	46.60	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	33	46.91	47.05	-33	10,011	-0.33%
2019/01/08	3	45.83	0	0.00	45.70	3	9,975	0.03%
2019/01/07	1	46.05	0	0.00	45.95	1	10,273	0.01%
2019/01/04	0	0.00	1	45.45	45.30	-1	10,445	-0.01%
2019/01/03	3	45.80	0	0.00	45.80	3	10,903	0.03%
2018/12/27	0	0.00	1	46.95	46.95	-1	11,424	-0.01%
2018/12/26	6	46.69	0	0.00	46.50	6	11,549	0.05%
2018/12/25	2	46.23	0	0.00	46.50	2	11,742	0.02%
2018/12/22	1	47.00	0	0.00	47.05	1	12,082	0.01%
2018/12/20	6	47.08	3	47.05	47.05	3	12,555	0.02%
2018/12/19	1	47.10	0	0.00	47.30	1	12,580	0.01%
2018/12/18	2	47.10	0	0.00	47.05	2	12,666	0.02%
2018/12/14	4	47.50	0	0.00	47.45	4	13,129	0.03%
2018/12/13	2	47.95	3	47.82	48.05	-1	13,081	-0.01%
2018/12/12	0	0.00	2	47.55	47.55	-2	13,095	-0.02%
2018/12/11	5	47.23	0	0.00	47.25	5	13,061	0.04%
2018/12/10	5	47.50	0	0.00	47.50	5	12,977	0.04%
2018/12/07	3	47.98	1	47.95	48.00	2	12,947	0.02%
2018/12/06	2	47.90	2	48.00	48.00	0	12,897	0.00%
2018/12/05	7	48.25	0	0.00	48.35	7	12,874	0.05%
2018/12/04	1	48.35	1	48.75	48.75	0	12,872	0.00%
2018/12/03	3	49.10	2	49.20	49.15	1	12,840	0.01%
2018/11/29	7	48.84	1	48.85	48.60	6	12,537	0.05%
2018/11/28	2	49.05	0	0.00	48.85	2	12,400	0.02%
2018/11/27	4	49.21	0	0.00	49.10	4	12,281	0.03%
2018/11/26	3	50.10	5	50.50	49.90	-2	12,278	-0.02%
2018/11/23	8	50.16	8	50.30	50.10	0	12,218	0.00%
2018/11/22	0	0.00	10	50.80	50.80	-10	12,229	-0.08%
2018/11/21	2	49.90	2	50.50	50.70	0	12,268	0.00%
2018/11/20	5	51.00	0	0.00	50.50	5	12,327	0.04%
2018/11/19	0	0.00	8	51.38	51.50	-8	12,437	-0.06%
2018/11/16	1	51.00	5	51.28	51.10	-4	12,391	-0.03%
2018/11/15	0	0.00	2	51.15	51.10	-2	12,432	-0.02%
2018/11/14	0.5	50.90	24	50.90	51.20	-23.5	12,470	-0.19%
2018/11/12	2	50.80	0	0.00	50.90	2	12,588	0.02%
2018/11/09	0	0.00	1	51.10	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	6	50.45	50.90	-6	12,772	-0.05%
2018/11/07	5	50.20	45	50.09	50.30	-40	12,670	-0.32%
2018/11/05	0	0.00	2	48.95	49.20	-2	12,683	-0.02%
2018/10/31	0.1	48.45	2	48.10	48.45	-1.9	12,664	-0.02%
2018/10/30	5	47.65	1	47.70	47.50	4	12,580	0.03%
2018/10/26	7	47.09	0	0.00	47.10	7	12,485	0.06%
2018/10/25	2	48.30	0	0.00	48.00	2	12,226	0.02%
2018/10/23	12	49.60	0	0.00	49.55	12	12,184	0.10%
2018/10/22	1	49.95	0	0.00	50.00	1	12,160	0.01%
2018/10/19	0	0.00	2	50.10	50.20	-2	12,270	-0.02%
2018/10/18	0	0.00	4	49.95	49.60	-4	12,235	-0.03%
2018/10/16	0	0.00	1	49.60	49.70	-1	12,337	-0.01%
2018/10/12	0	0.00	13	49.78	50.10	-13	12,013	-0.11%
2018/10/11	115	49.81	3	49.92	49.65	112	11,865	0.94%	大買/鉅額交易
2018/10/09	1	51.90	2	51.70	51.50	-1	11,377	-0.01%
2018/10/08	0	0.00	3	51.13	51.60	-3	11,184	-0.03%
2018/10/05	0	0.00	2	51.60	50.90	-2	11,086	-0.02%
2018/10/04	0	0.00	1	51.60	51.60	-1	10,810	-0.01%
2018/10/03	1	51.80	0	0.00	51.80	1	10,746	0.01%
2018/10/02	1	51.80	2	52.15	52.10	-1	10,636	-0.01%
2018/10/01	0	0.00	10	52.23	52.50	-10	10,512	-0.10%
2018/09/28	2	51.50	1	51.50	51.80	1	10,484	0.01%
2018/09/27	2	51.10	116	51.52	51.90	-114	10,330	-1.10%	大賣/鉅額交易
2018/09/26	5	50.90	0	0.00	51.00	5	10,162	0.05%
2018/09/21	1	51.40	9	50.99	51.10	-8	10,288	-0.08%
2018/09/20	1	50.40	0	0.00	50.40	1	9,862	0.01%
2018/09/19	0	0.00	1	50.00	50.30	-1	9,754	-0.01%
2018/09/10	8	49.52	1	49.45	49.40	7	11,238	0.06%
2018/09/07	14	49.84	0	0.00	49.50	14	11,443	0.12%
2018/09/05	2	50.30	0	0.00	50.20	2	11,510	0.02%
2018/09/04	0	0.00	1	50.90	50.90	-1	11,548	-0.01%
2018/08/31	0	0.00	5	50.90	50.90	-5	11,622	-0.04%
2018/08/30	2	50.70	0	0.00	50.50	2	11,622	0.02%
2018/08/29	101	50.60	0	0.00	50.90	101	11,686	0.86%	大買/鉅額交易
2018/08/28	6	50.78	0	0.00	50.80	6	11,740	0.05%
2018/08/27	5	50.10	24	50.64	50.70	-19	11,774	-0.16%
2018/08/24	14	49.72	0	0.00	49.85	14	11,640	0.12%
2018/08/23	2	50.03	1	49.95	50.10	1	11,918	0.01%
2018/08/22	1	49.90	0	0.00	50.10	1	12,211	0.01%
2018/08/21	2	49.95	0	0.00	50.00	2	12,096	0.02%
2018/08/20	2	49.95	0	0.00	49.90	2	12,047	0.02%
2018/08/17	2	49.95	0	0.00	49.90	2	12,024	0.02%
2018/08/16	1	49.75	0	0.00	49.70	1	11,979	0.01%
2018/08/15	2	50.10	1	50.00	50.10	1	11,943	0.01%
2018/08/14	3	50.27	0	0.00	50.30	3	12,078	0.02%
2018/08/13	26	50.17	0	0.00	50.10	26	12,264	0.21%
2018/08/10	0	0.00	0.1	50.90	50.90	-0.1	12,319	0.00%
2018/08/08	1	50.70	1	50.80	50.70	0	12,640	0.00%
2018/08/07	0	0.00	1	50.70	50.50	-1	12,772	-0.01%
2018/08/06	1	50.60	0	0.00	50.40	1	12,831	0.01%
2018/08/01	0	0.00	0	50.90	51.00	0	13,112	0.00%
2018/07/31	0.3	50.70	3	50.70	50.70	-2.7	13,175	-0.02%
2018/07/30	0.3	50.40	0	0.00	50.40	0.3	12,966	0.00%
2018/07/27	1	50.20	0	0.00	50.20	1	13,116	0.01%
2018/07/26	2	50.20	0	0.00	50.30	2	13,168	0.02%
2018/07/25	0	0.00	5	50.40	50.20	-5	13,156	-0.04%
2018/07/24	8	50.30	0	0.00	50.30	8	13,149	0.06%
2018/07/23	0	0.00	1	50.70	51.00	-1	13,077	-0.01%
2018/07/19	2	50.50	0	0.00	50.80	2	13,137	0.02%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/13	20	50.80	10	50.90	51.00	10	13,230	0.08%
2018/07/12	3	50.13	3	50.40	50.70	0	13,283	0.00%
2018/07/11	0	0.00	12	49.98	50.30	-12	13,360	-0.09%
2018/07/10	2	50.00	1	50.50	50.50	1	13,348	0.01%
2018/07/06	6	49.50	0	0.00	49.45	6	13,375	0.04%
2018/07/03	4	49.96	0	0.00	50.00	4	13,638	0.03%
2018/06/29	32	50.51	0	0.00	51.10	32	13,434	0.24%
2018/06/28	1	50.60	0	0.00	50.50	1	13,314	0.01%
2018/06/27	9	50.59	0	0.00	50.50	9	13,279	0.07%
2018/06/26	57	50.98	2	51.00	50.90	55	13,056	0.42%
2018/06/25	5	53.20	43	53.20	53.20	-38	12,832	-0.30%
2018/06/22	3	53.60	21	53.64	53.70	-18	12,586	-0.14%
2018/06/21	4	54.10	19	54.04	53.90	-15	12,476	-0.12%
2018/06/20	0	0.00	2	53.90	53.70	-2	12,714	-0.02%
2018/06/19	1	52.90	4	53.60	53.00	-3	12,672	-0.02%
2018/06/15	0	0.00	2	53.45	53.70	-2	12,431	-0.02%
2018/06/14	1.1	52.90	0	0.00	52.90	1.1	12,213	0.01%
2018/06/12	0.2	53.50	0	0.00	53.50	0.2	12,349	0.00%
2018/06/08	4.1	53.60	1	53.90	53.80	3.1	12,317	0.03%
2018/06/07	6	53.42	5	53.64	54.00	1	12,354	0.01%
2018/06/06	0	0.00	1	53.40	53.30	-1	12,473	-0.01%
2018/06/04	0	0.00	2	52.70	52.80	-2	12,333	-0.02%
2018/05/31	0	0.00	1	51.60	52.10	-1	12,376	-0.01%
2018/05/30	7	51.57	4	51.35	51.20	3	12,242	0.02%
2018/05/28	0	0.00	1	53.40	53.30	-1	12,441	-0.01%
2018/05/24	0	0.00	1	53.30	53.50	-1	12,646	-0.01%
2018/05/23	0	0.00	4	53.70	53.30	-4	12,693	-0.03%
2018/05/22	0	0.00	6	53.55	53.70	-6	12,665	-0.05%
2018/05/21	0	0.00	4.5	53.09	53.20	-4.5	12,638	-0.04%
2018/05/18	0	0.00	1	52.90	52.90	-1	12,560	-0.01%
2018/05/17	1	52.60	21.5	52.56	52.50	-20.5	12,527	-0.16%
2018/05/16	1	51.70	46	52.05	52.20	-45	12,388	-0.36%
2018/05/15	0	0.00	11	52.20	51.20	-11	12,430	-0.09%
2018/05/14	7	51.70	0	0.00	51.80	7	12,756	0.05%
2018/05/11	32	51.58	6	51.58	51.80	26	12,840	0.20%
2018/05/09	0.2	50.50	0	0.00	50.70	0.2	12,756	0.00%
2018/05/08	0	0.00	9	50.70	50.70	-9	12,895	-0.07%
2018/05/07	3	50.30	0	0.00	50.30	3	12,889	0.02%
2018/05/04	1	50.30	0	0.00	50.10	1	12,970	0.01%
2018/05/02	1	51.10	10	51.30	51.30	-9	13,013	-0.07%
2018/04/30	6	50.62	0	0.00	51.00	6	13,175	0.05%
2018/04/27	0	0.00	2	50.80	50.80	-2	13,174	-0.02%
2018/04/25	3	50.05	0	0.00	50.30	3	13,266	0.02%
2018/04/24	6	50.13	2	50.15	50.20	4	13,388	0.03%
2018/04/20	2	50.30	1	50.20	50.40	1	13,801	0.01%
2018/04/18	11	50.18	0	0.00	50.00	11	14,012	0.08%
2018/04/17	3	49.92	0	0.00	49.95	3	14,128	0.02%
2018/04/16	5	50.50	0	0.00	50.60	5	14,244	0.04%
2018/04/13	0	0.00	1	51.10	51.20	-1	14,345	-0.01%
2018/04/12	1	51.30	1	51.00	51.00	0	14,474	0.00%
2018/04/11	3.1	51.29	5	51.28	51.00	-1.9	14,669	-0.01%
2018/04/10	3	50.80	2	50.90	51.00	1	14,659	0.01%
2018/04/09	3.1	49.95	0	0.00	50.30	3.1	14,670	0.02%
2018/04/03	3	49.87	2	49.90	49.90	1	14,590	0.01%
2018/04/02	1	50.10	22	50.19	50.10	-21	14,519	-0.14%
2018/03/31	1	50.10	0	0.00	50.20	1	14,579	0.01%
2018/03/30	5	50.24	1	50.30	50.10	4	14,685	0.03%
2018/03/29	4	50.13	1	50.20	50.10	3	14,706	0.02%
2018/03/28	8	50.20	0	0.00	50.30	8	14,603	0.05%
2018/03/27	2	50.80	50	50.70	50.70	-48	14,619	-0.33%
2018/03/26	0	0.00	1	50.40	50.40	-1	14,557	-0.01%
2018/03/23	101	50.29	4	50.40	50.30	97	14,657	0.66%	大買/
2018/03/22	0	0.00	3	51.63	51.80	-3	14,418	-0.02%
2018/03/20	1	51.20	0	0.00	51.70	1	14,382	0.01%
2018/03/19	2	51.40	0	0.00	51.60	2	14,353	0.01%
2018/03/16	1	50.90	0	0.00	51.70	1	14,383	0.01%
2018/03/15	6.2	51.28	0	0.00	51.20	6.2	14,121	0.04%
2018/03/14	2	51.45	0	0.00	51.60	2	14,138	0.01%
2018/03/13	3	51.60	24	51.65	51.60	-21	14,188	-0.15%
2018/03/12	1	51.50	24	51.68	51.80	-23	14,194	-0.16%
2018/03/09	0	0.00	1	50.60	50.50	-1	14,081	-0.01%
2018/03/08	15	50.52	1	50.50	50.40	14	14,429	0.10%
2018/03/07	1	50.40	0	0.00	50.30	1	14,758	0.01%
2018/03/05	9	50.12	0	0.00	50.10	9	15,600	0.06%
2018/03/02	11	51.08	0	0.00	50.80	11	15,494	0.07%
2018/02/27	0	0.00	1	52.20	52.20	-1	15,405	-0.01%
2018/02/26	1.1	52.02	1	52.20	52.20	0.1	15,360	0.00%
2018/02/23	0	0.00	1	52.10	52.30	-1	15,567	-0.01%
2018/02/22	11	51.55	1	51.70	51.80	10	16,252	0.06%
2018/02/21	1	51.60	25	51.64	51.90	-24	16,922	-0.14%
2018/02/12	3	50.97	4	50.93	51.00	-1	16,782	-0.01%
2018/02/09	22	50.59	2	50.20	50.20	20	16,786	0.12%
2018/02/08	10	51.00	43	50.85	50.60	-33	16,607	-0.20%
2018/02/07	1	50.20	7	50.40	50.20	-6	16,574	-0.04%
2018/02/06	28	49.72	13	49.66	49.20	15	16,301	0.09%
2018/02/05	10	52.12	0	0.00	52.10	10	15,858	0.06%
2018/02/02	0	0.00	0.3	53.30	53.40	-0.3	15,666	0.00%
2018/02/01	2	53.60	4.7	54.24	54.00	-2.7	15,579	-0.02%
2018/01/31	0	0.00	9	54.10	54.20	-9	15,496	-0.06%
2018/01/29	0	0.00	2	53.40	54.00	-2	15,380	-0.01%
2018/01/26	0	0.00	1	53.10	53.20	-1	15,407	-0.01%
2018/01/25	0	0.00	17	53.36	53.40	-17	15,563	-0.11%
2018/01/24	25	52.73	20	52.80	52.80	5	15,373	0.03%
2018/01/23	1	53.60	0	0.00	54.00	1	15,235	0.01%
2018/01/22	3	53.60	12	53.97	54.10	-9	15,357	-0.06%
2018/01/19	1	53.50	3	53.43	53.90	-2	15,384	-0.01%
2018/01/18	1	54.30	10	53.70	53.80	-9	15,268	-0.06%
2018/01/17	0.1	54.00	4	54.00	54.20	-3.9	15,074	-0.03%
2018/01/16	0	0.00	5	54.80	54.80	-5	14,907	-0.03%
2018/01/15	0	0.00	9.2	54.08	54.10	-9.2	14,546	-0.06%
2018/01/12	2	53.20	0	0.00	53.20	2	14,299	0.01%
2018/01/11	15.3	53.16	21	52.97	53.00	-5.7	14,227	-0.04%
2018/01/10	0	0.00	10	53.00	53.00	-10	14,236	-0.07%
2018/01/09	5	52.30	5.2	52.40	52.50	-0.2	14,055	0.00%
2018/01/05	2	52.20	8	52.14	52.20	-6	13,900	-0.04%
2018/01/04	3	51.40	3.2	51.64	51.90	-0.2	13,779	0.00%
2018/01/03	3	51.43	29	51.46	51.50	-26	13,865	-0.19%
2018/01/02	0	0.00	0.1	50.80	51.00	-0.1	13,535	0.00%