富邦金 (2881)-統一-松江券商分點個股進出

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
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/11/22	17.1	89.42	1	89.80	89.30	16.1	20,004	0.08%
2024/11/21	19.2	89.48	4	89.75	89.30	15.2	19,779	0.08%
2024/11/20	13.1	90.45	0	0.00	90.50	13.1	19,500	0.07%
2024/11/19	12	89.48	7	90.17	91.40	5	19,195	0.03%
2024/11/18	31.2	90.00	1	89.80	89.80	30.2	19,010	0.16%
2024/11/14	2.3	90.57	2	90.30	90.30	0.3	19,385	0.00%
2024/11/13	16.1	90.69	1	91.00	91.00	15.1	19,364	0.08%
2024/11/12	3	92.17	1	92.40	91.70	2	19,422	0.01%
2024/11/11	1	91.70	1	92.10	91.70	0	19,260	0.00%
2024/11/08	0	0.00	64.3	92.69	92.90	-64.3	19,387	-0.33%
2024/11/07	0	0.00	7	92.64	92.20	-7	19,670	-0.04%
2024/11/05	0	0.00	3	92.30	92.30	-3	19,929	-0.02%
2024/11/04	0	0.00	30	92.08	92.30	-30	20,306	-0.15%
2024/11/01	2	89.25	1	89.60	90.40	1	20,761	0.00%
2024/10/30	0	0.00	5	91.10	90.80	-5	20,654	-0.02%
2024/10/29	3	91.20	0	0.00	91.60	3	20,802	0.01%
2024/10/28	1	91.70	0.1	92.00	91.90	0.9	20,934	0.00%
2024/10/25	0	0.00	1	92.20	92.20	-1	20,996	0.00%
2024/10/24	6	91.57	5	91.30	91.30	1	21,308	0.00%
2024/10/23	2	92.15	0	0.00	92.10	2	21,408	0.01%
2024/10/22	0	0.00	26	92.63	93.30	-26	21,571	-0.12%
2024/10/21	24	91.16	0	0.00	90.90	24	21,814	0.11%
2024/10/18	0	0.00	37.3	93.04	93.20	-37.3	22,227	-0.17%
2024/10/17	0.8	90.90	1.6	90.98	91.60	-0.8	22,362	0.00%
2024/10/16	42	90.39	0	0.00	90.30	42	22,691	0.19%
2024/10/15	0	0.00	16	91.38	91.90	-16	22,761	-0.07%
2024/10/14	20	90.20	0	0.00	90.50	20	22,995	0.09%
2024/10/11	0	0.00	5	91.00	90.70	-5	23,459	-0.02%
2024/10/08	2	90.35	0	0.00	91.40	2	24,555	0.01%
2024/10/07	1	91.00	0	0.00	91.10	1	24,614	0.00%
2024/10/04	8	89.60	0	0.00	90.10	8	24,759	0.03%
2024/10/01	10	90.00	0	0.00	90.70	10	24,857	0.04%
2024/09/30	31	90.71	0	0.00	90.40	31	24,899	0.12%
2024/09/27	2	91.90	0	0.00	91.30	2	25,011	0.01%
2024/09/26	0	0.00	6	93.53	93.00	-6	25,013	-0.02%
2024/09/25	1	92.60	11	93.09	93.30	-10	25,065	-0.04%
2024/09/24	0	0.00	20	92.17	92.60	-20	25,081	-0.08%
2024/09/23	0	0.00	35.1	91.43	91.90	-35.1	24,959	-0.14%
2024/09/20	0	0.00	38	90.00	90.80	-38	24,779	-0.15%
2024/09/19	0	0.00	13	89.29	89.30	-13	24,364	-0.05%
2024/09/18	0	0.00	1	87.70	87.10	-1	24,275	0.00%
2024/09/13	2	86.40	0	0.00	86.70	2	24,457	0.01%
2024/09/12	0	0.00	3	86.10	85.80	-3	24,581	-0.01%
2024/09/11	25	85.62	0	0.00	85.50	25	24,518	0.10%
2024/09/10	2	88.00	0	0.00	86.40	2	24,405	0.01%
2024/09/09	43	85.83	8	86.59	86.00	35	24,202	0.14%
2024/09/05	5	92.72	0	0.00	92.30	5	23,891	0.02%
2024/09/04	6	90.52	6	90.50	90.50	0	23,916	0.00%
2024/09/03	1	93.30	0	0.00	93.70	1	23,666	0.00%
2024/09/02	0.5	94.60	27.1	94.36	94.00	-26.6	23,793	-0.11%
2024/08/30	0	0.00	4	92.30	91.90	-4	23,527	-0.02%
2024/08/29	0	0.00	13	92.19	91.30	-13	23,260	-0.06%
2024/08/28	1	91.90	1	92.10	92.00	0	23,201	0.00%
2024/08/27	3	91.73	2	91.85	92.20	1	23,547	0.00%
2024/08/26	0	0.00	23	91.94	91.90	-23	23,570	-0.10%
2024/08/23	0	0.00	1	89.00	89.00	-1	23,443	0.00%
2024/08/22	11	87.61	10.3	88.29	88.10	0.7	23,449	0.00%
2024/08/21	5	88.80	0	0.00	89.20	5	23,410	0.02%
2024/08/20	30	89.00	1	90.40	88.80	29	23,578	0.12%
2024/08/19	23	90.58	0	0.00	90.00	23	23,460	0.10%
2024/08/16	6	91.73	74.5	91.46	92.40	-68.5	23,206	-0.30%
2024/08/15	5	90.40	0	0.00	89.00	5	22,631	0.02%
2024/08/14	1	89.30	13	89.29	89.30	-12	22,604	-0.05%
2024/08/13	10	87.28	30	87.27	87.50	-20	22,552	-0.09%
2024/08/12	120	86.94	1	88.60	86.80	119	23,115	0.51%	大買/鉅額交易
2024/08/09	1	86.50	78	86.40	86.00	-77	23,645	-0.33%
2024/08/08	30	83.05	5	84.40	83.10	25	23,424	0.11%
2024/08/06	10	79.53	2	79.55	80.70	8	23,694	0.03%
2024/08/05	15	81.73	2	80.00	79.00	13	23,480	0.06%
2024/08/02	2	86.60	170	86.45	86.90	-168	22,894	-0.73%	大賣/鉅額交易
2024/08/01	0	0.00	115	88.50	88.20	-115	22,777	-0.50%	大賣/鉅額交易
2024/07/31	0	0.00	5	88.20	88.20	-5	22,727	-0.02%
2024/07/30	40	85.90	1	86.20	86.50	39	22,520	0.17%
2024/07/29	0	0.00	32	87.18	87.20	-32	22,530	-0.14%
2024/07/26	0.6	85.00	1	84.40	84.90	-0.4	22,333	0.00%
2024/07/23	2	84.80	0	0.00	85.50	2	22,420	0.01%
2024/07/22	51	83.32	13	83.92	82.60	38	22,386	0.17%
2024/07/19	27	86.19	150	87.01	86.10	-123	21,848	-0.56%	大賣/鉅額交易
2024/07/18	22	89.37	118	89.50	89.90	-96	21,122	-0.45%	大賣/
2024/07/17	1	91.60	62	92.36	91.00	-61	20,524	-0.30%
2024/07/16	2	91.40	55	91.42	91.70	-53	20,248	-0.26%
2024/07/15	1	91.50	11	91.17	90.90	-10	20,299	-0.05%
2024/07/12	1	91.10	1	92.70	91.90	0	20,058	0.00%
2024/07/11	36	92.30	31	92.10	92.40	5	19,740	0.03%
2024/07/10	10	89.25	2	89.35	89.10	8	19,336	0.04%
2024/07/09	0	0.00	6	85.92	86.00	-6	18,931	-0.03%
2024/07/08	0	0.00	16	85.68	86.00	-16	18,906	-0.08%
2024/07/05	0	0.00	20	84.50	84.90	-20	18,872	-0.11%
2024/07/04	0	0.00	14.1	83.76	83.70	-14.1	18,683	-0.08%
2024/07/03	5	83.20	30	82.66	83.30	-25	18,577	-0.13%
2024/07/02	0	0.00	10	80.90	81.00	-10	18,231	-0.05%
2024/07/01	0	0.00	17	80.12	80.40	-17	18,105	-0.09%
2024/06/28	0	0.00	40	79.24	79.30	-40	17,915	-0.22%
2024/06/27	0	0.00	10	78.19	78.40	-10	17,595	-0.06%
2024/06/26	0	0.00	30	78.32	77.80	-30	17,536	-0.17%
2024/06/25	0	0.00	10	78.25	78.50	-10	17,452	-0.06%
2024/06/24	0	0.00	5	78.06	78.10	-5	17,366	-0.03%
2024/06/21	0	0.00	10	78.19	78.30	-10	17,199	-0.06%
2024/06/20	30	77.20	15	77.75	78.00	15	17,088	0.09%
2024/06/19	0	0.00	10	77.62	77.80	-10	17,157	-0.06%
2024/06/18	0	0.00	10	76.80	77.00	-10	17,177	-0.06%
2024/06/17	1	76.90	0	0.00	76.00	1	17,240	0.01%
2024/06/14	0	0.00	10	76.80	76.90	-10	17,282	-0.06%
2024/06/12	21	76.00	0	0.00	76.00	21	17,691	0.12%
2024/06/11	0	0.00	38	77.64	77.30	-38	17,840	-0.21%
2024/06/07	0	0.00	35	75.80	76.00	-35	17,717	-0.20%
2024/06/06	0	0.00	55	75.11	75.20	-55	17,624	-0.31%
2024/06/05	0	0.00	13	74.22	74.00	-13	17,547	-0.07%
2024/05/31	0	0.00	2	73.20	73.40	-2	17,793	-0.01%
2024/05/29	40	73.00	0	0.00	72.40	40	17,207	0.23%
2024/05/27	40	73.10	1	73.50	73.50	39	17,189	0.23%
2024/05/24	0	0.00	1	73.30	73.30	-1	17,134	-0.01%
2024/05/22	0	0.00	1	73.50	73.50	-1	16,921	-0.01%
2024/05/20	1	73.50	5.2	74.97	73.80	-4.2	16,774	-0.02%
2024/05/17	0	0.00	32.3	74.76	74.60	-32.3	16,753	-0.19%
2024/05/16	0	0.00	17	75.29	73.90	-17	16,559	-0.10%
2024/05/15	0	0.00	50	73.08	73.80	-50	16,076	-0.31%
2024/05/14	0	0.00	0.1	71.30	71.20	-0.1	15,585	0.00%
2024/05/13	0	0.00	1	71.50	71.50	-1	15,535	-0.01%
2024/05/10	2	71.40	26.1	71.48	71.80	-24.1	15,359	-0.16%
2024/05/07	1	69.70	0	0.00	69.90	1	14,815	0.01%
2024/05/06	0	0.00	1	70.10	70.00	-1	14,722	-0.01%
2024/05/03	1	69.50	0	0.00	69.00	1	14,643	0.01%
2024/04/29	0.1	68.30	10	69.42	69.40	-9.9	14,502	-0.07%
2024/04/26	2	67.90	2	67.70	67.60	0	14,280	0.00%
2024/04/25	0.3	66.63	0	0.00	66.40	0.3	14,183	0.00%
2024/04/22	0	0.00	2	65.80	66.20	-2	14,818	-0.01%
2024/04/19	5.1	64.92	2.2	64.98	65.00	2.9	14,682	0.02%
2024/04/18	2	66.00	1	66.00	66.30	1	14,312	0.01%
2024/04/17	4	65.88	1.4	66.06	66.00	2.6	14,158	0.02%
2024/04/16	5.1	66.01	0	0.00	65.70	5.1	14,009	0.04%
2024/04/15	1	67.30	0	0.00	67.40	1	13,715	0.01%
2024/04/12	2	67.90	1	67.80	67.80	1	13,827	0.01%
2024/04/11	2	68.75	2	68.20	68.40	0	13,737	0.00%
2024/04/08	1	68.20	0	0.00	68.70	1	13,482	0.01%
2024/04/03	1	68.80	0	0.00	68.60	1	13,479	0.01%
2024/04/02	0.1	69.40	0	0.00	69.50	0.1	13,362	0.00%
2024/03/29	0	0.00	1	69.20	69.70	-1	13,366	-0.01%
2024/03/28	0.1	69.60	0	0.00	69.30	0.1	13,306	0.00%
2024/03/26	0	0.00	2.3	69.40	69.60	-2.3	13,283	-0.02%
2024/03/25	0	0.00	3.8	69.04	69.00	-3.8	13,373	-0.03%
2024/03/22	0	0.00	2	69.90	69.60	-2	13,255	-0.02%
2024/03/21	0	0.00	11	70.65	70.70	-11	13,122	-0.08%
2024/03/20	0	0.00	14	70.12	69.60	-14	13,290	-0.11%
2024/03/19	0	0.00	17	69.86	69.80	-17	13,945	-0.12%
2024/03/18	0	0.00	4.1	69.49	69.50	-4.1	13,834	-0.03%
2024/03/14	0	0.00	15	70.64	70.70	-15	13,274	-0.11%
2024/03/13	0	0.00	5	69.60	69.90	-5	13,016	-0.04%
2024/03/12	3	69.40	10	69.64	69.70	-7	13,025	-0.05%
2024/03/11	0	0.00	2	69.60	69.20	-2	12,911	-0.02%
2024/03/08	0	0.00	47	69.08	69.20	-47	12,838	-0.37%
2024/03/07	0	0.00	15.1	68.01	68.10	-15.1	12,575	-0.12%
2024/03/06	0	0.00	3	67.40	67.30	-3	12,463	-0.02%
2024/03/05	0	0.00	11	67.42	67.30	-11	12,754	-0.09%
2024/03/04	0	0.00	6	67.62	67.40	-6	12,816	-0.05%
2024/03/01	1	67.40	10	67.45	67.40	-9	12,878	-0.07%
2024/02/29	0.1	66.80	17	67.55	68.00	-16.9	12,846	-0.13%
2024/02/27	0.3	66.60	11	66.98	66.90	-10.7	12,588	-0.08%
2024/02/26	2.5	66.68	25	66.74	66.90	-22.5	12,529	-0.18%
2024/02/23	1	66.80	50	66.59	66.60	-49	12,538	-0.39%
2024/02/22	0	0.00	24	66.43	66.50	-24	12,925	-0.19%
2024/02/21	0	0.00	25	66.25	66.30	-25	13,007	-0.19%
2024/02/20	0	66.00	26	66.33	66.50	-26	13,092	-0.20%
2024/02/19	0	0.00	25	66.01	66.10	-25	13,089	-0.19%
2024/02/16	0	0.00	1.5	65.47	65.90	-1.5	13,316	-0.01%
2024/02/15	10	65.15	1	65.50	65.30	9	13,218	0.07%
2024/02/05	0	0.00	15	64.86	64.70	-15	12,987	-0.12%
2024/02/02	1	64.90	15	64.80	64.90	-14	12,851	-0.11%
2024/02/01	0	0.00	15	64.71	64.80	-15	12,788	-0.12%
2024/01/30	0	0.00	7.4	64.84	64.30	-7.4	12,664	-0.06%
2024/01/29	0.1	64.60	0	0.00	64.80	0.1	12,620	0.00%
2024/01/26	0	0.00	25	64.84	64.80	-25	12,633	-0.20%
2024/01/25	0	0.00	46	64.46	64.60	-46	12,627	-0.36%
2024/01/24	0	0.00	20	64.32	64.40	-20	12,680	-0.16%
2024/01/23	1	63.40	5	63.80	63.90	-4	12,652	-0.03%
2024/01/22	0.2	63.20	0	0.00	63.20	0.2	12,692	0.00%
2024/01/19	1	62.30	0	0.00	63.00	1	12,624	0.01%
2024/01/18	5	62.20	0	0.00	62.30	5	12,575	0.04%
2024/01/17	11.3	62.74	0	0.00	62.30	11.3	12,378	0.09%
2024/01/16	30.1	63.20	0	0.00	63.20	30.1	12,011	0.25%
2024/01/15	0	0.00	4	64.30	64.10	-4	11,979	-0.03%
2024/01/12	0	0.00	15	64.10	64.10	-15	12,266	-0.12%
2024/01/11	0	0.00	9.5	63.81	63.90	-9.5	12,340	-0.08%
2024/01/09	1	63.90	1.2	64.00	64.00	-0.2	12,669	0.00%
2024/01/08	1	64.20	1	64.50	64.10	0	12,707	0.00%
2024/01/05	1	63.40	1	63.20	63.20	0	12,586	0.00%
2024/01/04	0.1	63.60	0	0.00	63.50	0.1	12,612	0.00%
2024/01/03	0.4	63.70	0.1	63.70	63.70	0.3	12,742	0.00%
2024/01/02	0.1	64.30	0	0.00	64.60	0.1	12,604	0.00%
2023/12/29	1	64.70	0	0.00	64.80	1	12,693	0.01%
2023/12/28	0.1	64.50	16	64.79	64.90	-15.9	12,834	-0.12%
2023/12/27	0	0.00	7	64.46	64.60	-7	12,812	-0.05%
2023/12/26	0	0.00	5	64.20	64.30	-5	12,796	-0.04%
2023/12/25	0	0.00	1	63.60	63.70	-1	12,845	-0.01%
2023/12/22	0.1	63.50	0	0.00	63.50	0.1	12,920	0.00%
2023/12/21	0.2	63.45	0	0.00	63.40	0.2	13,057	0.00%
2023/12/20	30.2	63.80	0	0.00	63.60	30.2	13,042	0.23%
2023/12/19	0.2	63.95	0	0.00	63.90	0.2	13,026	0.00%
2023/12/18	0.4	64.35	5	64.50	64.50	-4.6	13,092	-0.04%
2023/12/15	0	0.00	23.2	65.14	65.10	-23.2	13,080	-0.18%
2023/12/14	1	63.40	215.6	65.00	65.20	-214.6	12,662	-1.69%	大賣/鉅額交易
2023/12/12	1.1	62.90	5	62.90	63.10	-3.9	11,987	-0.03%
2023/12/08	0.5	63.00	0	0.00	63.20	0.5	11,956	0.00%
2023/12/07	32.7	63.08	0	0.00	63.20	32.7	11,888	0.27%
2023/12/06	1.3	63.98	0	0.00	63.80	1.3	11,678	0.01%
2023/12/05	0.1	63.80	0	0.00	64.10	0.1	11,639	0.00%
2023/12/01	0.2	63.80	0	0.00	63.80	0.2	11,614	0.00%
2023/11/29	0.1	63.80	0.3	64.10	63.70	-0.2	11,359	0.00%
2023/11/28	0.1	63.60	0.3	63.98	63.90	-0.2	11,377	0.00%
2023/11/27	0.6	63.58	1	63.80	63.50	-0.4	11,505	0.00%
2023/11/24	0.1	63.85	0.8	63.90	63.90	-0.7	11,496	-0.01%
2023/11/22	0	0.00	20.8	64.64	64.60	-20.8	11,573	-0.18%
2023/11/21	0	0.00	63.2	64.65	64.90	-63.2	11,556	-0.55%
2023/11/20	0	0.00	20	63.38	63.50	-20	11,121	-0.18%
2023/11/17	0	0.00	26	63.23	63.20	-26	11,019	-0.24%
2023/11/16	0.1	62.70	6	62.90	62.90	-5.9	10,907	-0.05%
2023/11/15	0	0.00	30	62.51	62.70	-30	10,849	-0.28%
2023/11/13	0	0.00	1	61.40	61.70	-1	10,655	-0.01%
2023/11/08	0	0.00	1	61.50	61.70	-1	11,345	-0.01%
2023/11/06	1	61.40	0	0.00	61.50	1	11,533	0.01%
2023/11/03	1	61.10	1.1	61.18	61.30	-0.1	11,525	0.00%
2023/10/31	5	59.80	0	0.00	60.10	5	11,596	0.04%
2023/10/30	25.2	59.88	0	0.00	59.80	25.2	11,953	0.21%
2023/10/27	5	60.00	0	0.00	60.30	5	12,134	0.04%
2023/10/26	8	59.68	0	0.00	59.60	8	12,483	0.06%
2023/10/25	3	60.20	0	0.00	60.00	3	12,502	0.02%
2023/10/24	8	59.84	0	0.00	59.90	8	12,831	0.06%
2023/10/23	21.1	60.10	1	59.80	59.90	20.1	12,972	0.15%
2023/10/20	25	59.76	0	0.00	60.70	25	12,837	0.19%
2023/10/19	17	61.12	3.5	61.23	61.00	13.5	12,622	0.11%
2023/10/18	25	61.08	0	0.00	61.40	25	12,692	0.20%
2023/10/17	5	61.10	0	61.10	61.30	5	12,598	0.04%
2023/10/16	21	60.95	1	60.90	61.00	20	13,008	0.15%
2023/10/13	225	60.99	0	0.00	60.90	225	13,435	1.67%	大買/鉅額交易
2023/10/12	187	61.22	0	0.00	61.70	187	13,830	1.35%	大買/鉅額交易
2023/10/11	0	0.00	1	61.60	61.60	-1	13,883	-0.01%
2023/10/06	5	60.50	0	0.00	60.70	5	13,848	0.04%
2023/10/05	6	59.95	1	60.10	60.50	5	14,091	0.04%
2023/10/04	24.1	59.94	0	0.00	59.70	24.1	14,204	0.17%
2023/10/03	25.1	60.43	1	60.60	60.50	24.1	14,058	0.17%
2023/10/02	6.1	60.79	0	0.00	60.80	6.1	14,187	0.04%
2023/09/28	5.1	60.61	0	0.00	60.70	5.1	14,444	0.04%
2023/09/27	28	60.41	0	0.00	60.60	28	14,373	0.19%
2023/09/26	41	60.67	0	0.00	60.60	41	14,355	0.29%
2023/09/25	5	61.30	0	0.00	61.30	5	14,201	0.04%
2023/09/22	27	61.23	0	0.00	61.00	27	14,276	0.19%
2023/09/21	16	61.84	0	0.00	61.40	16	14,252	0.11%
2023/09/20	15	62.20	0	0.00	62.10	15	14,145	0.11%
2023/09/19	6	62.65	0	0.00	62.60	6	14,108	0.04%
2023/09/18	21	62.55	1	62.70	62.80	20	14,238	0.14%
2023/09/15	65	62.82	0	0.00	62.50	65	14,283	0.46%
2023/09/14	0.1	62.90	0	0.00	62.90	0.1	14,131	0.00%
2023/09/13	10	62.10	0	0.00	62.40	10	14,265	0.07%
2023/09/12	25	61.92	0	0.00	62.10	25	14,457	0.17%
2023/09/11	39	61.68	1	61.80	61.90	38	14,442	0.26%
2023/09/07	42	61.41	1	61.20	61.20	41	14,888	0.28%
2023/09/06	40	61.60	0	0.00	61.40	40	14,932	0.27%
2023/09/05	50	61.98	0	0.00	61.80	50	14,867	0.34%
2023/09/04	50	62.32	0	0.00	62.20	50	15,154	0.33%
2023/09/01	15	64.17	1	64.50	64.80	14	15,252	0.09%
2023/08/31	51	63.95	0	0.00	63.60	51	15,202	0.34%
2023/08/30	10	64.40	0	0.00	64.50	10	15,332	0.07%
2023/08/23	0	0.00	5	63.00	62.80	-5	15,914	-0.03%
2023/08/22	15	62.85	0	0.00	62.80	15	15,989	0.09%
2023/08/21	3	62.90	0	0.00	63.10	3	16,090	0.02%
2023/08/18	7	62.23	0	0.00	62.40	7	16,100	0.04%
2023/08/17	15	61.83	0	0.00	62.50	15	16,188	0.09%
2023/08/16	26	62.55	0	0.00	62.50	26	16,093	0.16%
2023/08/15	30	63.68	3	63.90	63.50	27	16,282	0.17%
2023/08/14	11	64.07	2	63.70	63.90	9	16,421	0.05%
2023/08/10	0	0.00	1	65.10	65.40	-1	16,416	-0.01%
2023/08/09	5	65.00	0	0.00	65.30	5	16,407	0.03%
2023/08/08	3	65.40	3	65.30	65.20	0	16,380	0.00%
2023/08/07	0	0.00	8	65.16	65.50	-8	16,382	-0.05%
2023/08/04	5	64.76	0	0.00	64.80	5	16,316	0.03%
2023/08/02	32	65.10	6	65.08	65.10	26	16,297	0.16%
2023/08/01	6	65.70	16	66.04	66.50	-10	15,960	-0.06%
2023/07/31	8	66.03	12	66.12	65.50	-4	15,665	-0.03%
2023/07/28	0	0.00	5	65.30	65.40	-5	15,362	-0.03%
2023/07/27	0	0.00	37	65.37	65.50	-37	15,296	-0.24%
2023/07/26	3	64.33	35	64.24	64.50	-32	15,046	-0.21%
2023/07/25	1	62.80	0	63.10	62.90	1	15,020	0.01%
2023/07/24	40	62.60	0	0.00	62.60	40	15,005	0.27%
2023/07/21	32	62.85	0	0.00	63.00	32	15,021	0.21%
2023/07/20	22	63.13	8	63.66	63.50	14	14,889	0.09%
2023/07/19	32	65.08	12	65.44	64.80	20	14,630	0.14%
2023/07/18	2	65.40	38	65.55	65.60	-36	14,191	-0.25%
2023/07/17	8	64.58	185	63.95	65.00	-177	13,720	-1.29%	大賣/鉅額交易
2023/07/14	0	0.00	35	62.40	62.50	-35	13,211	-0.26%
2023/07/12	0	0.00	40	61.78	62.00	-40	12,912	-0.31%
2023/07/11	2	61.40	20	61.45	61.40	-18	12,824	-0.14%
2023/07/10	0	0.00	6.5	60.21	60.20	-6.5	12,675	-0.05%
2023/07/07	5	59.80	0	0.00	60.00	5	12,651	0.04%
2023/07/04	0	0.00	0	61.27	60.90	0	12,220	0.00%
2023/07/03	0	0.00	7	61.37	61.30	-7	12,203	-0.06%
2023/06/29	0	0.00	10	61.65	61.30	-10	12,180	-0.08%
2023/06/28	1	61.40	15	61.31	61.40	-14	12,081	-0.12%
2023/06/27	0	0.00	1	60.70	60.60	-1	12,038	-0.01%
2023/06/21	0	0.00	1	61.50	61.40	-1	11,924	-0.01%
2023/06/15	1	61.50	0	0.00	61.60	1	11,954	0.01%
2023/06/14	0	0.00	31	61.83	61.80	-31	12,219	-0.25%
2023/06/13	0	0.00	5	61.30	61.10	-5	12,343	-0.04%
2023/06/12	0	0.00	8	61.41	61.20	-8	12,213	-0.07%
2023/06/08	1	60.70	0	0.00	60.80	1	12,494	0.01%
2023/06/06	0	0.00	10	61.87	61.90	-10	12,304	-0.08%
2023/06/05	0	0.00	22	62.05	61.70	-22	12,299	-0.18%
2023/06/02	0	0.00	0	60.80	60.60	0	12,012	0.00%
2023/05/31	1	60.80	0	0.00	60.80	1	11,927	0.01%
2023/05/29	0	0.00	11	61.45	61.10	-11	11,633	-0.09%
2023/05/26	1	60.10	0	0.00	60.50	1	11,608	0.01%
2023/05/24	0	0.00	21	61.22	61.40	-21	11,565	-0.18%
2023/05/23	0	0.00	11	61.99	61.40	-11	11,496	-0.10%
2023/05/22	0	0.00	22	61.78	61.70	-22	11,417	-0.19%
2023/05/19	0	0.00	21.5	61.63	61.60	-21.5	11,470	-0.19%
2023/05/18	0	0.00	78.4	60.97	61.10	-78.4	11,160	-0.70%
2023/05/17	0	0.00	0.1	60.10	60.20	-0.1	10,900	0.00%
2023/05/16	0.1	59.70	30	59.68	59.80	-30	10,761	-0.28%
2023/05/15	0.1	59.30	20	59.31	59.40	-19.9	10,721	-0.19%
2023/05/12	0	0.00	10	59.05	59.00	-10	10,668	-0.09%
2023/05/11	0	0.00	14	59.54	59.50	-14	10,614	-0.13%
2023/05/10	0	0.00	5	59.12	59.20	-5	10,585	-0.05%
2023/05/09	0.1	59.40	10	59.48	59.50	-9.9	10,632	-0.09%
2023/05/08	0	0.00	10	59.40	59.40	-10	10,733	-0.09%
2023/05/05	0	0.00	5	59.10	59.10	-5	10,707	-0.05%
2023/05/04	0	0.00	5	59.00	59.10	-5	10,960	-0.05%
2023/05/03	1	58.60	0	0.00	58.60	1	11,141	0.01%
2023/05/02	0	0.00	1	59.00	58.80	-1	11,425	-0.01%
2023/04/28	0.9	59.00	3	59.03	59.00	-2.1	11,833	-0.02%
2023/04/26	0	0.00	1	57.90	57.80	-1	11,935	-0.01%
2023/04/14	0	0.00	1	57.90	58.60	-1	12,465	-0.01%
2023/04/10	0.1	57.10	0	0.00	57.10	0.1	12,282	0.00%
2023/04/06	1	56.60	0	0.00	56.80	1	12,256	0.01%
2023/03/29	1	56.40	1	56.70	56.90	0	12,306	0.00%
2023/03/28	1	56.40	1	56.40	56.50	0	12,543	0.00%
2023/03/22	0.1	56.10	0	0.00	56.20	0.1	13,097	0.00%
2023/03/20	0.1	55.20	1	55.00	55.00	-0.9	13,252	-0.01%
2023/03/17	20	55.78	0	0.00	55.50	20	13,148	0.15%
2023/03/16	2.1	55.35	0	0.00	55.10	2.1	13,023	0.02%
2023/03/15	0.5	56.77	0	0.00	56.50	0.5	12,799	0.00%
2023/03/13	0.1	58.10	0	0.00	57.70	0.1	12,695	0.00%
2023/03/10	2	58.45	0	0.00	58.30	2	12,600	0.02%
2023/03/09	0	0.00	2	59.80	59.40	-2	12,587	-0.02%
2023/03/08	0	0.00	16	59.89	60.00	-16	13,017	-0.12%
2023/03/07	0	0.00	10	59.86	59.80	-10	13,258	-0.08%
2023/03/06	0	0.00	24.5	59.98	60.00	-24.5	13,412	-0.18%
2023/03/03	0	0.00	5	59.70	59.50	-5	13,565	-0.04%
2023/02/24	0	0.00	10	59.92	60.00	-10	13,752	-0.07%
2023/02/23	0	0.00	10	59.84	59.80	-10	13,705	-0.07%
2023/02/22	0	0.00	20	59.73	59.90	-20	13,657	-0.15%
2023/02/21	0	0.00	17	60.29	60.20	-17	13,571	-0.13%
2023/02/20	0	0.00	41	60.68	60.70	-41	13,746	-0.30%
2023/02/17	0	0.00	40	60.19	60.30	-40	13,818	-0.29%
2023/02/16	0	0.00	11	59.78	59.40	-11	13,941	-0.08%
2023/02/15	1	59.40	7	60.01	59.50	-6	14,446	-0.04%
2023/02/14	0	0.00	25	60.02	60.10	-25	14,414	-0.17%
2023/02/13	0	0.00	26	59.72	59.50	-26	14,449	-0.18%
2023/02/10	5	59.00	0	0.00	58.90	5	14,442	0.03%
2023/02/09	6	59.07	7.4	59.09	59.10	-1.4	14,470	-0.01%
2023/02/08	4	59.20	0	0.00	59.20	4	14,506	0.03%
2023/02/07	11	59.50	8	59.58	59.40	3	14,443	0.02%
2023/02/06	7	59.29	23	59.61	59.40	-16	14,380	-0.11%
2023/02/03	6	59.93	7	60.10	59.80	-1	14,258	-0.01%
2023/02/02	0	0.00	51.2	60.31	60.50	-51.2	14,283	-0.36%
2023/02/01	1	60.10	1	60.00	60.00	0	14,100	0.00%
2023/01/31	1	60.20	5	60.82	60.20	-4	14,018	-0.03%
2023/01/30	1	60.10	95.1	59.85	61.00	-94.1	13,815	-0.68%
2023/01/17	1	59.80	35	59.89	59.80	-34	13,454	-0.25%
2023/01/16	2	59.40	22	59.36	59.40	-20	13,298	-0.15%
2023/01/13	0	0.00	10.1	59.15	58.70	-10.1	13,228	-0.08%
2023/01/12	0	0.00	30	58.74	58.90	-30	13,367	-0.22%
2023/01/11	0	58.40	0	0.00	58.10	0	13,519	0.00%
2023/01/10	0	0.00	15	59.20	59.20	-15	13,552	-0.11%
2023/01/09	0	0.00	62	59.43	59.60	-62	13,546	-0.46%
2023/01/06	0.1	58.30	10	58.40	58.50	-10	13,433	-0.07%
2023/01/05	0.1	58.10	30	58.25	58.50	-30	13,640	-0.22%
2023/01/04	0	0.00	35	57.18	57.20	-35	13,576	-0.26%
2023/01/03	0	0.00	1	56.60	56.40	-1	13,773	-0.01%
2022/12/30	0	0.00	5	56.50	56.30	-5	13,759	-0.04%
2022/12/29	0	0.00	1	56.00	56.00	-1	13,846	-0.01%
2022/12/28	1	57.00	0	0.00	56.70	1	13,972	0.01%
2022/12/27	0	0.00	12	57.29	57.10	-12	14,063	-0.09%
2022/12/23	0	56.80	0	0.00	56.70	0	14,784	0.00%
2022/12/22	0.1	56.50	0	0.00	56.80	0.1	15,006	0.00%
2022/12/21	0	0.00	5	56.60	56.20	-5	15,258	-0.03%
2022/12/20	2	55.55	0	0.00	56.20	2	15,379	0.01%
2022/12/19	1	56.50	5	56.60	56.60	-4	15,446	-0.03%
2022/12/16	31	56.10	0.3	56.80	56.10	30.8	15,360	0.20%
2022/12/15	0	0.00	4	57.40	57.30	-4	15,307	-0.03%
2022/12/14	0	0.00	52	57.99	57.50	-52	15,496	-0.34%
2022/12/13	0	0.00	62	57.57	57.60	-62	15,523	-0.40%
2022/12/12	21	55.30	54	57.46	57.50	-33	15,523	-0.21%
2022/12/09	2	57.55	0	0.00	57.50	2	15,492	0.01%
2022/12/08	34	57.01	0	0.00	57.00	34	15,543	0.22%
2022/12/07	1	58.40	2	58.50	58.20	-1	15,569	-0.01%
2022/12/06	10	58.26	1	58.40	58.40	9	15,598	0.06%
2022/12/05	1	59.70	0	0.00	59.20	1	15,665	0.01%
2022/12/02	1	59.51	0	0.00	60.10	1	15,697	0.01%
2022/12/01	0	60.60	1.4	61.30	60.40	-1.3	15,818	-0.01%
2022/11/30	1	59.90	78.9	60.15	60.80	-77.9	15,651	-0.50%
2022/11/29	0	0.00	29	59.02	59.60	-29	15,187	-0.19%
2022/11/28	2	57.00	0	0.00	57.90	2	14,933	0.01%
2022/11/25	3	57.73	5	57.88	57.90	-2	14,874	-0.01%
2022/11/24	6	57.40	5	57.76	57.70	1	14,815	0.01%
2022/11/23	0	0.00	13.3	57.02	57.10	-13.3	14,784	-0.09%
2022/11/22	0	0.00	1	55.70	55.90	-1	14,719	-0.01%
2022/11/21	0	55.40	0	0.00	55.50	0	14,781	0.00%
2022/11/17	0	0.00	2	55.15	55.50	-2	14,939	-0.01%
2022/11/16	2	55.80	0	0.00	55.50	2	15,000	0.01%
2022/11/15	0	55.90	6	55.97	56.40	-6	14,972	-0.04%
2022/11/14	1	55.70	50	56.04	56.30	-49	14,896	-0.33%
2022/11/11	4	54.80	34	55.24	55.50	-30	14,748	-0.20%
2022/11/09	2	53.15	0	0.00	53.70	2	14,324	0.01%
2022/11/08	0.1	53.10	0	53.20	53.20	0.1	14,272	0.00%
2022/11/07	0	0.00	2	52.65	52.80	-2	14,314	-0.01%
2022/11/04	0	51.30	0	0.00	51.50	0	14,616	0.00%
2022/11/03	3	51.40	0	0.00	51.70	3	14,659	0.02%
2022/11/02	2	51.80	0	0.00	51.90	2	14,696	0.01%
2022/11/01	0	0.00	0	51.70	52.00	0	14,820	0.00%
2022/10/31	0	51.30	0.3	51.46	51.00	-0.2	15,003	0.00%
2022/10/28	0	51.38	2	51.50	51.50	-2	15,117	-0.01%
2022/10/27	1	51.30	0.5	51.30	51.10	0.5	15,265	0.00%
2022/10/26	10	50.60	3	50.57	50.40	7	15,365	0.05%
2022/10/25	2	49.48	0.3	49.80	49.95	1.7	15,349	0.01%
2022/10/24	0	0.00	237	50.15	49.80	-237	15,418	-1.54%	大賣/鉅額交易
2022/10/21	0.1	49.69	0.2	50.00	49.65	0	15,610	0.00%
2022/10/20	5	49.30	0	49.90	49.95	5	16,274	0.03%
2022/10/19	10	50.20	0	0.00	50.40	10	16,593	0.06%
2022/10/18	0.1	49.30	3	49.90	50.50	-3	16,666	-0.02%
2022/10/17	6	47.90	0	0.00	48.70	6	16,711	0.04%
2022/10/14	3.4	48.87	1	48.46	48.45	2.4	16,847	0.01%
2022/10/13	12.1	48.76	0	0.00	48.15	12.1	17,060	0.07%
2022/10/12	10	49.40	0	0.00	49.60	10	17,138	0.06%
2022/10/11	5	49.75	0	0.00	49.50	5	17,391	0.03%
2022/10/07	5	50.40	30	50.60	50.70	-25	17,483	-0.14%
2022/10/06	5	50.34	11	50.69	50.70	-6	17,702	-0.03%
2022/10/05	0	0.00	10.2	50.40	50.60	-10.2	17,977	-0.06%
2022/10/04	7	49.49	9	49.37	49.45	-2	18,198	-0.01%
2022/10/03	10.1	49.22	8	48.99	48.90	2.1	18,097	0.01%
2022/09/30	54.2	49.50	56	49.74	49.90	-1.8	18,121	-0.01%
2022/09/29	3.1	50.01	0	0.00	50.30	3.1	17,935	0.02%
2022/09/28	2	50.70	4	50.55	50.10	-2	17,904	-0.01%
2022/09/27	3.2	52.11	10	53.00	51.90	-6.8	17,867	-0.04%
2022/09/26	5	52.54	60	53.02	52.90	-55	17,813	-0.31%
2022/09/23	2	53.95	10	54.20	53.80	-8	17,932	-0.04%
2022/09/22	25	53.07	71	53.79	54.40	-46	18,087	-0.25%
2022/09/21	1	56.90	5	57.04	56.50	-4	17,955	-0.02%
2022/09/20	4	56.98	5	56.90	56.90	-1	17,821	-0.01%
2022/09/19	3	56.80	10	56.75	56.80	-7	17,853	-0.04%
2022/09/16	0	56.50	5	56.70	56.50	-5	17,869	-0.03%
2022/09/14	5	56.78	15	56.90	56.70	-10	17,795	-0.06%
2022/09/13	0	0.00	15	57.83	57.70	-15	17,951	-0.08%
2022/09/12	0	0.00	1	57.20	57.30	-1	18,122	-0.01%
2022/09/08	2	56.20	0	56.60	56.50	2	18,203	0.01%
2022/09/07	1	56.01	0	0.00	56.10	1	18,272	0.01%
2022/09/05	2.1	56.52	0	0.00	56.60	2.1	18,410	0.01%
2022/09/01	2.6	56.76	0	0.00	57.10	2.6	18,831	0.01%
2022/08/30	2	57.45	0	0.00	57.30	2	18,747	0.01%
2022/08/29	2.3	57.63	0	0.00	57.60	2.3	18,924	0.01%
2022/08/26	1	58.60	3	58.77	58.50	-2	18,938	-0.01%
2022/08/25	0	58.60	0	59.05	58.30	0	18,981	0.00%
2022/08/23	0.1	58.40	0	0.00	58.20	0.1	20,315	0.00%
2022/08/22	6	58.90	22	58.85	58.80	-16	20,608	-0.08%
2022/08/19	10	59.56	0	0.00	60.00	10	20,843	0.05%
2022/08/16	8	59.98	0	0.00	60.00	8	21,915	0.04%
2022/08/15	2.1	60.21	0	0.00	60.10	2.1	22,460	0.01%
2022/08/11	0	59.70	13	59.91	59.90	-13	22,914	-0.06%
2022/08/10	0	58.10	0	0.00	58.20	0	23,040	0.00%
2022/08/09	0	58.00	0	58.40	57.90	0	23,536	0.00%
2022/08/08	3	57.54	5	57.40	58.10	-2	24,189	-0.01%
2022/08/05	1	56.41	2	56.90	57.00	-1	24,727	0.00%
2022/08/04	9	56.08	7	56.11	56.00	2	25,216	0.01%
2022/08/03	10	55.80	0	0.00	56.60	10	25,415	0.04%
2022/08/02	12	55.88	0	0.00	56.60	12	25,976	0.05%
2022/08/01	2	56.40	2	56.50	56.60	0	26,481	0.00%
2022/07/29	7	56.07	0	0.00	56.10	7	27,374	0.03%
2022/07/28	1	56.10	1	56.30	56.30	0	27,378	0.00%
2022/07/27	17.1	55.14	0	0.00	55.30	17.1	27,223	0.06%
2022/07/26	1	59.10	5	59.30	59.20	-4	26,627	-0.02%
2022/07/25	1.2	58.80	2	59.10	59.20	-0.9	26,269	0.00%
2022/07/22	1	58.70	1	58.70	58.40	0	26,169	0.00%
2022/07/21	4	57.88	5	58.40	58.40	-1	26,216	0.00%
2022/07/20	5	58.24	1	59.20	58.10	4	26,099	0.02%
2022/07/19	9	58.68	0	0.00	58.60	9	26,050	0.03%
2022/07/18	1	58.40	0	0.00	59.60	1	25,942	0.00%
2022/07/15	3.1	57.41	3	57.80	57.30	0.1	25,728	0.00%
2022/07/14	2	58.20	2	58.25	58.30	0	25,586	0.00%
2022/07/13	0	0.00	5	59.14	58.70	-5	25,488	-0.02%
2022/07/12	6.1	56.34	0	0.00	55.80	6.1	25,377	0.02%
2022/07/11	3.1	58.34	0	0.00	58.20	3.1	25,036	0.01%
2022/07/08	1.1	59.00	0	0.00	58.90	1.1	25,076	0.00%
2022/07/07	3	58.27	0.1	59.20	59.20	2.9	24,927	0.01%
2022/07/06	3.1	58.70	0	0.00	58.20	3.1	24,827	0.01%
2022/07/05	43	59.13	44	60.24	60.30	-1	24,783	0.00%
2022/07/04	4.1	58.29	2	58.10	57.90	2.1	24,607	0.01%
2022/07/01	1.1	58.47	1	59.00	58.30	0.1	24,789	0.00%
2022/06/30	1.1	59.82	0	0.00	59.80	1.1	24,569	0.00%
2022/06/29	10	60.82	0	0.00	60.80	10	24,593	0.04%
2022/06/28	0.2	61.60	0	0.00	61.60	0.2	24,565	0.00%
2022/06/27	1	62.50	0	0.00	61.90	1	24,701	0.00%
2022/06/24	0	0.00	5	61.80	61.90	-5	24,659	-0.02%
2022/06/23	8	61.00	16	60.75	61.10	-8	24,684	-0.03%
2022/06/22	16.1	62.16	11	62.07	61.70	5.1	24,595	0.02%
2022/06/21	7	61.44	20	62.50	63.20	-13	24,682	-0.05%
2022/06/20	11.2	60.65	6	60.97	60.20	5.2	24,679	0.02%
2022/06/17	10.2	61.15	0	0.00	60.80	10.2	24,543	0.04%
2022/06/16	5	62.02	0	0.00	61.90	5	24,428	0.02%
2022/06/14	5	61.50	0	0.00	62.00	5	24,679	0.02%
2022/06/13	15.1	61.70	3	62.10	61.80	12.1	24,582	0.05%
2022/06/10	26	62.73	2	63.20	62.90	24	24,422	0.10%
2022/06/09	21.1	63.47	0	0.00	63.40	21.1	24,384	0.09%
2022/06/07	17	63.62	0	0.00	63.40	17	24,563	0.07%
2022/06/06	12.2	63.37	4	63.73	64.00	8.2	24,544	0.03%
2022/06/02	25	63.16	0	0.00	63.70	25	25,130	0.10%
2022/06/01	17	63.52	0	0.00	63.60	17	25,783	0.07%
2022/05/30	4	62.63	1	63.00	63.20	3	24,693	0.01%
2022/05/27	0	0.00	3	60.83	61.30	-3	24,505	-0.01%
2022/05/26	16	59.86	1	60.40	59.70	15	24,455	0.06%
2022/05/25	54.4	59.48	16	59.49	59.50	38.4	24,745	0.16%
2022/05/24	39.1	60.44	2.2	60.35	60.10	36.9	24,729	0.15%
2022/05/23	35.1	60.88	3.1	60.57	60.50	32	24,463	0.13%
2022/05/20	29	61.87	0	0.00	61.80	29	24,138	0.12%
2022/05/19	45.1	61.82	0	0.00	61.60	45.1	23,987	0.19%
2022/05/18	55.1	62.39	12	63.50	63.70	43.1	23,626	0.18%
2022/05/17	48	62.07	20	61.80	61.60	28	23,407	0.12%
2022/05/16	54.2	62.17	0	0.00	62.40	54.2	23,070	0.24%
2022/05/13	7.1	63.14	0	0.00	63.50	7.1	22,557	0.03%
2022/05/12	6.1	64.22	0.1	64.40	63.30	6	22,023	0.03%
2022/05/11	4.2	66.34	0	0.00	66.20	4.2	21,432	0.02%
2022/05/10	8	66.84	0	0.00	67.10	8	21,167	0.04%
2022/05/09	4	68.30	5	68.10	67.80	-1	20,607	0.00%
2022/05/06	7.1	70.85	1	71.10	71.30	6.1	20,087	0.03%
2022/05/05	5	75.30	0	0.00	74.50	5	19,489	0.03%
2022/05/03	0.1	73.70	3	74.10	73.70	-2.9	19,964	-0.01%
2022/04/28	7.2	72.84	1	73.20	73.40	6.2	20,493	0.03%
2022/04/27	0.1	73.70	0.5	74.01	73.20	-0.4	20,536	0.00%
2022/04/26	0	0.00	1	75.10	75.10	-1	20,477	0.00%
2022/04/25	4	74.23	0	0.00	74.80	4	20,531	0.02%
2022/04/22	0	0.00	2	74.85	75.90	-2	20,641	-0.01%
2022/04/21	1	74.60	0	0.00	74.60	1	20,967	0.00%
2022/04/19	0	73.80	0	0.00	73.50	0	22,024	0.00%
2022/04/18	30	74.00	0	0.00	73.90	30	23,113	0.13%
2022/04/15	3	75.10	0.1	75.60	75.10	2.9	23,008	0.01%
2022/04/14	0	0.00	0	75.70	75.60	0	23,233	0.00%
2022/04/13	1	76.10	9	76.12	76.40	-8	23,341	-0.03%
2022/04/11	8	76.68	7	76.61	76.50	1	23,312	0.00%
2022/04/08	5	75.92	7	75.90	76.30	-2	23,313	-0.01%
2022/04/07	11.1	76.13	0	0.00	76.00	11.1	23,325	0.05%
2022/04/06	0	0.00	0.1	77.50	77.50	-0.1	23,191	0.00%
2022/04/01	1	76.80	0.1	76.90	77.10	0.9	23,165	0.00%
2022/03/29	0	0.00	1	75.20	75.20	-1	22,733	0.00%
2022/03/25	0	0.00	2	75.10	75.00	-2	22,702	-0.01%
2022/03/24	1	74.70	0	0.00	75.50	1	22,799	0.00%
2022/03/23	0	0.00	3	76.13	75.90	-3	24,044	-0.01%
2022/03/22	11	73.80	13	73.92	74.30	-2	23,782	-0.01%
2022/03/21	7	74.09	0	0.00	74.30	7	23,744	0.03%
2022/03/18	4.2	74.66	1	75.10	74.30	3.2	23,722	0.01%
2022/03/17	0	0.00	24	74.55	74.80	-24	23,610	-0.10%
2022/03/16	9	72.86	0	0.00	73.10	9	23,482	0.04%
2022/03/15	7	72.24	7	72.10	72.70	0	23,502	0.00%
2022/03/14	6	73.12	0	0.00	72.70	6	23,667	0.03%
2022/03/11	8	72.91	4	72.80	72.70	4	23,716	0.02%
2022/03/10	4	73.78	15	73.32	73.80	-11	23,731	-0.05%
2022/03/09	12.1	71.88	1	71.60	71.70	11.1	23,650	0.05%
2022/03/08	10.2	70.54	1	70.10	70.60	9.2	23,509	0.04%
2022/03/07	24.1	72.28	2	71.60	71.70	22.1	22,942	0.10%
2022/03/04	14.1	74.52	1	74.60	74.40	13.1	22,811	0.06%
2022/03/03	0	0.00	3	75.80	75.60	-3	22,695	-0.01%
2022/03/02	3	75.47	0	0.00	75.60	3	23,078	0.01%
2022/03/01	0	0.00	87	75.70	76.20	-87	22,997	-0.38%
2022/02/25	3	74.93	0	0.00	75.10	3	22,848	0.01%
2022/02/24	1.1	75.90	4	75.80	75.90	-3	22,426	-0.01%
2022/02/23	1	76.50	2	76.65	76.50	-1	22,153	0.00%
2022/02/22	0.1	76.65	2	76.40	76.50	-1.9	22,435	-0.01%
2022/02/18	2	77.90	0	0.00	77.80	2	23,102	0.01%
2022/02/17	5.1	78.16	14	78.20	78.20	-8.9	23,247	-0.04%
2022/02/16	0	0.00	0.6	77.42	77.80	-0.6	23,189	0.00%
2022/02/15	2	77.20	10	77.12	76.60	-8	23,115	-0.03%
2022/02/14	8.2	76.16	3.5	76.17	76.10	4.7	23,054	0.02%
2022/02/11	3.2	76.98	0	0.00	77.30	3.2	23,073	0.01%
2022/02/10	0.1	77.20	0	0.00	77.40	0.1	23,110	0.00%
2022/02/09	0.1	76.80	1.2	76.95	77.10	-1.1	23,163	0.00%
2022/02/08	1	77.30	1	77.10	76.80	0	23,129	0.00%
2022/02/07	8	75.50	11	76.53	77.10	-3	23,051	-0.01%
2022/01/26	10	75.66	2	75.60	75.60	8	22,821	0.04%
2022/01/25	1.1	75.24	2	75.45	75.50	-0.9	23,018	0.00%
2022/01/24	3	75.87	2	76.20	76.50	1	22,773	0.00%
2022/01/21	4	76.70	1	77.00	76.70	3	23,084	0.01%
2022/01/20	2.1	78.50	3	78.33	78.30	-0.9	22,715	0.00%
2022/01/19	0	0.00	1	79.30	78.80	-1	22,644	0.00%
2022/01/18	1	79.00	2	79.65	79.40	-1	22,617	0.00%
2022/01/17	2.5	79.32	0	0.00	78.90	2.5	22,492	0.01%
2022/01/14	44.4	80.15	6	80.50	80.40	38.4	22,259	0.17%
2022/01/13	4	80.90	59.1	81.35	81.60	-55.1	21,985	-0.25%
2022/01/12	4	79.40	2.2	79.63	80.00	1.8	21,365	0.01%
2022/01/11	2	78.80	47	79.17	79.90	-45	20,931	-0.21%
2022/01/10	0	0.00	3	76.17	76.40	-3	19,839	-0.02%
2022/01/07	1	75.90	5.4	76.00	75.70	-4.4	19,874	-0.02%
2022/01/06	0	0.00	6	75.37	75.90	-6	19,670	-0.03%
2022/01/05	0	0.00	30	75.40	75.70	-30	19,602	-0.15%
2022/01/04	0	0.00	1	75.50	75.30	-1	19,658	-0.01%
2022/01/03	3	75.50	1.5	75.33	75.30	1.5	19,625	0.01%
2021/12/30	9	76.38	0	76.30	76.30	9	19,745	0.05%
2021/12/29	0	0.00	1	76.40	76.60	-1	19,899	-0.01%
2021/12/28	1	75.30	3	75.60	75.90	-2	19,971	-0.01%
2021/12/27	0	0.00	0.1	75.30	75.20	-0.1	20,035	0.00%
2021/12/24	1	75.20	0	0.00	75.20	1	20,450	0.00%
2021/12/23	0	74.80	2	74.70	74.80	-2	20,499	-0.01%
2021/12/21	0	0.00	6	74.82	74.80	-6	20,663	-0.03%
2021/12/20	11	74.25	0	0.00	74.10	11	20,665	0.05%
2021/12/17	3	74.50	0	0.00	74.30	3	20,632	0.01%
2021/12/16	1	74.60	2	74.70	74.90	-1	19,329	-0.01%
2021/12/14	1	74.90	0	0.00	74.90	1	20,293	0.00%
2021/12/13	1	75.70	0.5	76.02	75.70	0.5	20,323	0.00%
2021/12/10	0	0.00	1	76.10	75.90	-1	20,383	0.00%
2021/12/09	1	75.70	1	76.00	76.00	0	20,596	0.00%
2021/12/08	1.6	75.93	5	75.40	76.00	-3.4	21,110	-0.02%
2021/12/07	8	74.25	0	0.00	75.30	8	20,922	0.04%
2021/12/03	1	74.10	0	0.00	73.90	1	21,114	0.00%
2021/12/01	0	0.00	10	73.20	74.10	-10	21,743	-0.05%
2021/11/30	2	73.16	5	73.50	73.10	-3	22,098	-0.01%
2021/11/29	35	73.51	1	73.40	73.50	34	21,815	0.16%
2021/11/26	2	74.45	0	0.00	74.20	2	21,766	0.01%
2021/11/24	43	74.52	5	74.58	74.40	38	22,013	0.17%
2021/11/23	8.1	74.50	20	74.30	74.30	-11.9	22,200	-0.05%
2021/11/22	13	74.47	1	74.40	74.40	12	22,115	0.05%
2021/11/19	43	75.32	2	75.00	74.80	41	22,104	0.19%
2021/11/18	0	0.00	1.3	76.10	76.40	-1.3	22,093	-0.01%
2021/11/17	0	0.00	6	74.80	76.10	-6	22,097	-0.03%
2021/11/15	0	0.00	3	73.90	74.00	-3	21,793	-0.01%
2021/11/12	0.2	73.30	2.4	73.50	73.30	-2.2	21,758	-0.01%
2021/11/11	2	73.10	1	73.40	73.00	1	21,928	0.00%
2021/11/10	11	72.89	0	0.00	73.00	11	22,005	0.05%
2021/11/08	0	0.00	1.1	73.34	73.60	-1.1	22,005	-0.01%
2021/11/05	8.1	72.30	5	72.22	72.50	3.1	22,472	0.01%
2021/11/04	0	72.70	3	72.80	72.50	-3	22,426	-0.01%
2021/11/03	0.1	72.70	1	72.50	72.70	-0.9	22,518	0.00%
2021/11/02	4.2	72.83	2.3	73.14	72.60	2	22,465	0.01%
2021/11/01	6.5	73.18	1	73.20	73.10	5.5	22,134	0.02%
2021/10/29	4	73.57	7	73.54	73.60	-3	21,917	-0.01%
2021/10/26	0	0.00	1	75.20	75.50	-1	21,825	0.00%
2021/10/22	8	74.10	1	74.20	74.10	7	22,412	0.03%
2021/10/20	15	74.53	4	74.20	74.30	11	23,928	0.05%
2021/10/19	3.1	75.20	0	0.00	74.80	3.1	24,513	0.01%
2021/10/15	1	74.70	12	75.00	75.10	-11	25,417	-0.04%
2021/10/14	30	74.50	0	0.00	74.40	30	25,773	0.12%
2021/10/08	0	0.00	33	75.21	75.30	-33	27,716	-0.12%
2021/10/07	0	0.00	37	75.62	75.50	-37	28,192	-0.13%
2021/10/06	0	0.00	1	75.10	74.70	-1	28,474	0.00%
2021/10/05	3.2	73.72	0	0.00	73.80	3.2	29,237	0.01%
2021/10/04	38	74.57	30	75.70	74.40	8	29,236	0.03%
2021/10/01	13.4	75.43	0	0.00	75.40	13.4	29,267	0.05%
2021/09/30	30	76.90	0	0.00	76.70	30	28,911	0.10%
2021/09/29	0.1	76.90	0	0.00	76.70	0.1	28,935	0.00%
2021/09/28	10	76.90	0	0.00	77.50	10	28,835	0.03%
2021/09/27	1	77.60	20	77.85	77.70	-19	28,897	-0.07%
2021/09/24	0.1	77.60	0	0.00	77.50	0.1	28,910	0.00%
2021/09/22	35	76.86	4	76.35	77.10	31	29,044	0.11%
2021/09/17	43.2	79.48	0	0.00	78.80	43.2	28,590	0.15%
2021/09/16	0	0.00	1	81.00	80.70	-1	28,189	0.00%
2021/09/14	22	81.26	16.4	81.80	80.80	5.6	27,943	0.02%
2021/09/13	37	80.65	53	80.16	81.40	-16	27,843	-0.06%
2021/09/09	28	76.44	0	0.00	77.40	28	28,035	0.10%
2021/09/08	36	77.23	0	0.00	77.40	36	27,917	0.13%
2021/09/07	0.1	77.40	7	78.27	78.10	-6.9	27,716	-0.02%
2021/09/06	13.1	77.92	2	78.65	77.20	11.1	27,656	0.04%
2021/09/03	0	0.00	7.3	84.75	84.80	-7.3	27,059	-0.03%
2021/09/02	3.4	83.05	1	82.70	82.70	2.4	26,702	0.01%
2021/09/01	1.1	84.68	5	84.60	84.20	-3.9	26,371	-0.01%
2021/08/31	2.2	84.13	0.1	84.80	85.00	2.1	26,181	0.01%
2021/08/30	2	84.40	161.1	83.53	84.80	-159.1	25,889	-0.61%	大賣/鉅額交易
2021/08/27	1	83.20	52.1	83.38	83.50	-51.1	25,694	-0.20%
2021/08/26	1	80.00	0	81.00	81.30	1	25,664	0.00%
2021/08/24	0.1	80.40	26	79.83	80.40	-25.9	25,725	-0.10%
2021/08/23	1	78.70	0	0.00	79.00	1	25,584	0.00%
2021/08/20	4	75.90	5	76.20	76.50	-1	25,472	0.00%
2021/08/19	0	0.00	0.2	77.30	77.00	-0.2	26,040	0.00%
2021/08/17	0	0.00	2	77.90	78.20	-2	26,016	-0.01%
2021/08/16	51	76.73	15	76.20	76.50	36	25,957	0.14%
2021/08/13	15	77.95	0	0.00	78.10	15	26,571	0.06%
2021/08/12	15	78.65	0	0.00	78.80	15	26,794	0.06%
2021/08/11	111	78.27	54	79.23	79.20	57	27,129	0.21%	大買/
2021/08/10	10	76.16	1	76.20	76.00	9	27,455	0.03%
2021/08/09	21.3	75.56	0	0.00	76.10	21.3	28,302	0.08%
2021/08/06	15	75.83	0	0.00	76.00	15	28,733	0.05%
2021/08/05	10	76.12	2	76.20	76.30	8	29,698	0.03%
2021/08/04	15	76.06	0	0.00	76.30	15	31,868	0.05%
2021/08/03	80	76.10	0	0.00	76.40	80	33,264	0.24%
2021/08/02	37.1	75.34	1	76.50	76.50	36.1	34,382	0.10%
2021/07/30	40.1	74.77	0	0.00	75.00	40.1	34,549	0.12%
2021/07/29	6	75.60	0	0.00	75.80	6	34,671	0.02%
2021/07/28	21.1	74.86	0	0.00	75.60	21.1	35,189	0.06%
2021/07/27	152.3	76.58	7	77.00	76.40	145.3	35,754	0.41%	大買/鉅額交易
2021/07/26	237	79.97	19	79.90	78.50	218	36,651	0.59%	大買/鉅額交易
2021/07/23	12	84.42	68	84.76	85.00	-56	35,783	-0.16%
2021/07/22	13	84.20	128	83.52	84.10	-115	35,413	-0.32%	大賣/鉅額交易
2021/07/21	5	81.70	14	81.75	81.80	-9	35,067	-0.03%
2021/07/20	9	81.42	15	81.36	81.50	-6	35,157	-0.02%
2021/07/19	6	83.57	16	83.78	83.00	-10	34,832	-0.03%
2021/07/16	13	81.40	54	81.77	82.90	-41	34,503	-0.12%
2021/07/15	0	0.00	58	79.41	79.50	-58	33,951	-0.17%
2021/07/14	7	77.30	51	77.56	78.10	-44	33,901	-0.13%
2021/07/13	20	76.47	18	76.89	76.20	2	33,916	0.01%
2021/07/12	27	76.94	25	77.20	76.10	2	33,786	0.01%
2021/07/09	1.1	74.01	0	0.00	74.20	1.1	33,694	0.00%
2021/07/08	3	74.30	58	74.96	74.80	-55	33,692	-0.16%
2021/07/07	2	73.45	0	0.00	74.00	2	33,896	0.01%
2021/07/06	5	74.00	2	74.05	73.70	3	34,220	0.01%
2021/07/05	0	73.70	0	0.00	73.90	0	34,315	0.00%
2021/07/02	5	73.24	0.9	73.20	72.90	4.1	34,431	0.01%
2021/07/01	5	73.44	0	0.00	73.40	5	34,570	0.01%
2021/06/29	14	72.45	0	0.00	72.60	14	35,045	0.04%
2021/06/28	0	0.00	2	73.00	73.20	-2	35,424	-0.01%
2021/06/25	0	0.00	1	73.00	72.90	-1	35,800	0.00%
2021/06/24	0	0.00	1	71.90	71.90	-1	35,812	0.00%
2021/06/23	3	70.60	0	0.00	71.80	3	36,140	0.01%
2021/06/22	0	70.80	0	0.00	70.70	0	36,335	0.00%
2021/06/21	40.1	70.16	0	0.00	70.00	40.1	36,352	0.11%
2021/06/18	30	71.66	4	71.78	71.30	26	36,089	0.07%
2021/06/17	5	72.10	1	72.10	72.30	4	35,879	0.01%
2021/06/16	25	72.70	0	0.00	72.60	25	36,428	0.07%
2021/06/15	30	73.12	0	0.00	73.00	30	36,476	0.08%
2021/06/11	20	73.88	3	74.00	73.80	17	36,693	0.05%
2021/06/10	0	0.00	1	73.30	73.80	-1	36,729	0.00%
2021/06/09	9	72.86	2	73.00	72.90	7	37,125	0.02%
2021/06/08	33	73.24	1	73.40	73.70	32	37,549	0.09%
2021/06/07	6	71.78	0	0.00	73.20	6	38,854	0.02%
2021/06/04	2	72.65	0	0.00	72.90	2	39,203	0.01%
2021/06/03	2	73.50	1	73.60	73.60	1	39,914	0.00%
2021/06/02	5	73.40	69	73.74	74.50	-64	40,087	-0.16%
2021/05/31	39	72.02	23.1	72.28	72.30	15.9	40,115	0.04%
2021/05/28	25	71.40	43	72.04	72.00	-18	40,194	-0.04%
2021/05/27	16	70.63	9	70.50	71.60	7	40,267	0.02%
2021/05/26	40	71.53	20	71.60	71.60	20	40,456	0.05%
2021/05/25	5	71.90	40	71.93	71.90	-35	41,177	-0.08%
2021/05/24	16	71.36	13	71.66	72.00	3	41,309	0.01%
2021/05/21	24	73.46	60	73.48	72.00	-36	41,400	-0.09%
2021/05/20	1	70.80	0	0.00	70.20	1	40,820	0.00%
2021/05/19	5	70.86	20	71.03	70.60	-15	40,702	-0.04%
2021/05/18	28	70.55	47	70.50	71.40	-19	40,660	-0.05%
2021/05/17	60	66.44	48	66.58	65.60	12	40,601	0.03%
2021/05/14	3	69.90	16	69.14	69.60	-13	39,774	-0.03%
2021/05/13	50	68.79	113	70.06	68.60	-63	39,246	-0.16%	大賣/
2021/05/12	172	70.94	183	69.87	70.00	-11	38,421	-0.03%	大買/大賣/
2021/05/11	204	77.13	17	74.89	74.80	187	36,694	0.51%	大買/鉅額交易
2021/05/10	21	75.93	36	74.56	76.60	-15	35,260	-0.04%
2021/05/07	11	69.88	20	70.60	70.80	-9	34,384	-0.03%
2021/05/06	4	69.88	9	70.67	69.60	-5	34,193	-0.01%
2021/05/05	12	69.77	36	69.67	69.50	-24	33,736	-0.07%
2021/05/04	30.1	68.25	5	66.94	67.40	25.1	33,156	0.08%
2021/05/03	105	69.16	138	69.94	68.80	-33	32,463	-0.10%	大買/大賣/
2021/04/29	10	64.40	15	64.59	64.20	-5	31,048	-0.02%
2021/04/28	29	65.36	6	65.05	65.10	23	30,854	0.07%
2021/04/27	2	63.90	5	64.50	64.90	-3	30,724	-0.01%
2021/04/26	1	63.90	31	63.77	64.10	-30	30,536	-0.10%
2021/04/22	1.8	61.26	5	61.30	61.10	-3.2	30,326	-0.01%
2021/04/21	8	61.46	2	60.90	61.40	6	30,017	0.02%
2021/04/20	11	61.63	39	62.16	61.80	-28	30,043	-0.09%
2021/04/19	10	60.00	15	61.09	61.80	-5	30,178	-0.02%
2021/04/16	2	59.40	2	59.60	60.00	0	30,110	0.00%
2021/04/15	3	59.50	26	59.08	60.00	-23	30,284	-0.08%
2021/04/14	56	57.12	0	0.00	57.10	56	29,598	0.19%
2021/04/13	82	58.09	31	58.53	57.80	51	29,559	0.17%
2021/04/12	6	57.47	2	58.05	58.00	4	29,197	0.01%
2021/04/09	26	56.45	5	56.90	56.40	21	28,971	0.07%
2021/04/08	46	57.03	0	0.00	56.90	46	28,985	0.16%
2021/04/07	11	57.24	40	57.50	57.50	-29	29,180	-0.10%
2021/04/06	21	57.78	0	0.00	57.30	21	28,913	0.07%
2021/04/01	25	57.78	73	57.68	57.80	-48	28,624	-0.17%
2021/03/31	7	56.99	5	57.46	56.80	2	28,086	0.01%
2021/03/30	8	55.90	40	56.80	56.80	-32	27,757	-0.12%
2021/03/26	14	55.44	2	55.45	55.50	12	27,328	0.04%
2021/03/25	0	0.00	13	54.96	55.30	-13	27,357	-0.05%
2021/03/24	27	54.48	0	0.00	54.40	27	27,212	0.10%
2021/03/23	4	54.68	20	54.90	54.50	-16	27,030	-0.06%
2021/03/22	16	53.59	1	53.40	53.90	15	26,920	0.06%
2021/03/19	106	53.74	0	0.00	53.70	106	27,234	0.39%	大買/鉅額交易
2021/03/18	18	54.58	7	54.47	54.40	11	26,995	0.04%
2021/03/17	96	54.62	0	0.00	54.50	96	27,457	0.35%
2021/03/16	22	55.30	7	55.37	55.40	15	27,420	0.05%
2021/03/15	23	55.54	23	55.88	55.50	0	27,388	0.00%
2021/03/12	39	54.98	49	55.33	54.90	-10	27,099	-0.04%
2021/03/11	258	55.84	21	55.49	55.40	237	26,922	0.88%	大買/鉅額交易
2021/03/10	19	53.63	0.1	53.80	54.00	19	25,773	0.07%
2021/03/09	4	53.53	93	53.89	53.70	-89	25,454	-0.35%
2021/03/08	6	52.25	9	52.29	52.10	-3	24,877	-0.01%
2021/03/05	6	50.42	6	50.80	50.80	0	24,534	0.00%
2021/03/04	18	50.44	0	0.00	50.60	18	25,238	0.07%
2021/03/03	1	50.50	0	0.00	51.00	1	25,089	0.00%
2021/03/02	34	50.42	4	51.05	50.10	30	24,982	0.12%
2021/02/26	45	50.50	0	0.00	49.90	45	24,694	0.18%
2021/02/25	12	51.21	2	52.00	51.70	10	23,847	0.04%
2021/02/24	11	49.95	0	0.00	50.00	11	23,128	0.05%
2021/02/23	8	49.40	2	49.75	49.75	6	22,937	0.03%
2021/02/22	35	49.38	0	0.00	48.95	35	22,702	0.15%
2021/02/19	25	49.09	14	49.02	49.10	11	22,644	0.05%
2021/02/18	56	49.52	66	49.76	49.20	-10	22,724	-0.04%
2021/02/17	97	48.42	118	48.70	48.90	-21	22,516	-0.09%	大賣/
2021/02/05	10	47.02	15	46.95	46.90	-5	21,815	-0.02%
2021/02/04	15	47.10	0	0.00	47.10	15	22,053	0.07%
2021/02/03	10	46.95	0	0.00	47.60	10	22,835	0.04%
2021/02/02	0	0.00	81	47.39	47.25	-81	22,979	-0.35%
2021/02/01	4	45.68	2	46.00	45.95	2	22,665	0.01%
2021/01/29	20	45.91	0	0.00	45.55	20	22,644	0.09%
2021/01/28	8	46.14	0	0.00	46.20	8	22,410	0.04%
2021/01/27	0	0.00	136	46.90	46.80	-136	22,191	-0.61%	大賣/鉅額交易
2021/01/26	26	46.67	0	0.00	46.50	26	22,119	0.12%
2021/01/25	0	0.00	5	46.99	47.40	-5	21,928	-0.02%
2021/01/22	6	46.33	0	0.00	46.25	6	21,726	0.03%
2021/01/21	8	46.36	0	0.00	46.20	8	21,634	0.04%
2021/01/20	22	46.44	225	46.70	46.20	-203	21,583	-0.94%	大賣/鉅額交易
2021/01/19	0	0.00	2	47.43	47.25	-2	21,378	-0.01%
2021/01/18	21	46.83	107	46.92	46.95	-86	21,305	-0.40%	大賣/
2021/01/15	17	47.91	15	48.03	47.60	2	21,046	0.01%
2021/01/14	12	48.45	6	48.31	48.45	6	20,910	0.03%
2021/01/13	7	48.04	48	47.98	48.30	-41	20,703	-0.20%
2021/01/12	174	47.86	50	47.84	47.75	124	20,349	0.61%	大買/鉅額交易
2021/01/11	407	47.93	12	47.46	47.40	395	19,832	1.99%	大買/鉅額交易
2021/01/08	459	47.03	412	47.19	47.45	47	19,420	0.24%	大買/大賣/
2021/01/07	40	46.30	0	0.00	46.20	40	18,928	0.21%
2021/01/06	51	45.84	26	45.98	45.60	25	18,827	0.13%
2021/01/05	7	46.12	80	46.05	46.35	-73	18,643	-0.39%
2021/01/04	33	46.34	50	46.29	46.25	-17	18,599	-0.09%
2020/12/31	12	46.70	10	46.55	46.75	2	18,506	0.01%
2020/12/30	12	46.63	11	46.67	46.90	1	18,315	0.01%
2020/12/29	10	45.53	4	45.70	45.50	6	17,978	0.03%
2020/12/28	65	45.46	0	0.00	45.55	65	18,096	0.36%
2020/12/24	14	45.69	0	0.00	45.55	14	18,141	0.08%
2020/12/23	10	44.69	0	0.00	44.80	10	17,948	0.06%
2020/12/22	23	45.17	0	0.00	44.90	23	17,960	0.13%
2020/12/21	77	45.44	0	0.00	45.50	77	18,211	0.42%
2020/12/18	25	46.32	0	0.00	46.00	25	18,064	0.14%
2020/12/16	2	46.20	0	0.00	46.35	2	18,050	0.01%
2020/12/15	80	46.07	0	0.00	45.85	80	18,040	0.44%
2020/12/14	5	47.40	52	47.69	47.30	-47	17,640	-0.27%
2020/12/11	1	47.00	60	47.53	47.20	-59	17,326	-0.34%
2020/12/10	7	45.58	3	45.67	45.65	4	16,697	0.02%
2020/12/09	10	44.90	15	44.92	45.10	-5	16,532	-0.03%
2020/12/08	5	44.89	0	0.00	45.40	5	16,584	0.03%
2020/12/07	3	45.40	0	0.00	45.60	3	16,494	0.02%
2020/12/04	17	44.69	5	44.70	45.15	12	16,320	0.07%
2020/12/03	21	44.61	0	0.00	44.45	21	16,105	0.13%
2020/12/02	77	44.52	0	0.00	44.55	77	15,890	0.48%
2020/12/01	30	44.62	0	0.00	44.80	30	15,675	0.19%
2020/11/30	155	44.94	0	0.00	44.30	155	15,570	1.00%	大買/鉅額交易
2020/11/27	120	45.47	1	45.60	45.65	119	14,834	0.80%	大買/鉅額交易
2020/11/26	41	45.49	5	45.60	45.60	36	14,746	0.24%
2020/11/25	20	45.18	0	0.00	45.15	20	14,672	0.14%
2020/11/24	63	45.06	0	0.00	44.95	63	14,637	0.43%
2020/11/23	78	45.36	4	45.40	45.50	74	14,581	0.51%
2020/11/20	96	44.69	0	0.00	44.90	96	14,590	0.66%
2020/11/19	46	45.35	3	45.40	45.25	43	14,975	0.29%
2020/11/18	38	45.57	0	0.00	45.50	38	14,881	0.26%
2020/11/17	45	45.38	0	0.00	45.55	45	14,877	0.30%
2020/11/16	125	45.87	2	45.45	45.55	123	14,813	0.83%	大買/鉅額交易
2020/11/13	127	45.29	10	45.30	45.30	117	14,784	0.79%	大買/鉅額交易
2020/11/12	168	45.02	0	0.00	45.20	168	14,647	1.15%	大買/鉅額交易
2020/11/11	6	44.99	10	44.81	45.55	-4	14,376	-0.03%
2020/11/10	2	43.20	1	43.65	43.60	1	13,554	0.01%
2020/11/09	11	42.61	0	0.00	42.70	11	13,328	0.08%
2020/11/06	11	41.80	0	0.00	41.95	11	13,253	0.08%
2020/11/05	15	41.75	0	0.00	41.65	15	13,504	0.11%
2020/11/03	30	41.46	0	0.00	41.60	30	13,592	0.22%
2020/11/02	0	0.00	2	41.15	41.45	-2	13,664	-0.01%
2020/10/30	10	40.65	0	0.00	40.70	10	13,672	0.07%
2020/10/29	24	40.77	0	0.00	40.75	24	13,549	0.18%
2020/10/28	70	41.23	0	0.00	41.35	70	13,517	0.52%
2020/10/27	14	41.25	0	0.00	41.30	14	13,626	0.10%
2020/10/26	22	41.55	0	0.00	41.70	22	13,648	0.16%
2020/10/23	24.4	41.36	0	0.00	41.40	24.4	13,717	0.18%
2020/10/22	70	41.51	0	0.00	41.50	70	13,769	0.51%
2020/10/21	30	41.41	0	0.00	41.40	30	13,621	0.22%
2020/10/20	30	41.37	0	0.00	41.40	30	13,680	0.22%
2020/10/19	35	41.49	0	0.00	41.45	35	13,652	0.26%
2020/10/16	60	41.45	0	0.00	41.35	60	13,717	0.44%
2020/10/15	66	41.41	7	41.51	41.30	59	13,830	0.43%
2020/10/14	24	41.72	1	41.75	41.80	23	13,725	0.17%
2020/10/13	14	41.41	5	41.60	41.45	9	13,582	0.07%
2020/10/12	0	0.00	5	41.45	41.45	-5	13,601	-0.04%
2020/10/08	15	41.13	0	0.00	41.05	15	13,607	0.11%
2020/10/07	15	41.32	0	0.00	41.15	15	13,557	0.11%
2020/10/06	17	41.48	0	0.00	41.50	17	13,534	0.13%
2020/10/05	25	41.37	0	0.00	41.20	25	13,460	0.19%
2020/09/30	8	41.78	0	0.00	41.90	8	13,544	0.06%
2020/09/29	7	41.40	0	0.00	41.65	7	13,566	0.05%
2020/09/28	16	41.14	5	41.30	41.30	11	13,654	0.08%
2020/09/25	9	40.87	2	40.80	40.80	7	13,727	0.05%
2020/09/24	8	40.59	0	0.00	40.60	8	13,700	0.06%
2020/09/23	24	41.59	0	0.00	41.75	24	13,275	0.18%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/21	18	42.35	0	0.00	42.40	18	13,295	0.14%
2020/09/18	20	42.94	0	0.00	42.85	20	13,252	0.15%
2020/09/17	15	43.31	0	0.00	43.25	15	13,119	0.11%
2020/09/16	0	0.00	1	43.75	43.75	-1	13,096	-0.01%
2020/09/15	15	43.67	0	0.00	43.75	15	13,018	0.12%
2020/09/14	10	43.55	106	43.54	43.65	-96	13,087	-0.73%	大賣/
2020/09/11	30	43.35	32	43.31	43.45	-2	13,010	-0.02%
2020/09/10	0	0.00	38	42.63	43.05	-38	12,965	-0.29%
2020/09/09	7	41.85	0	0.00	42.25	7	12,854	0.05%
2020/09/08	13	42.42	0	0.00	42.50	13	12,825	0.10%
2020/09/07	9	42.49	0	0.00	42.45	9	12,905	0.07%
2020/09/04	0	0.00	6	42.30	42.45	-6	13,169	-0.05%
2020/09/03	2	42.30	65	42.67	42.75	-63	13,311	-0.47%
2020/09/02	21	42.27	10	43.00	42.20	11	13,346	0.08%
2020/08/31	65	43.33	0.1	42.95	42.80	64.9	13,272	0.49%
2020/08/26	10	43.20	10	43.14	43.40	0	13,235	0.00%
2020/08/25	0	0.00	41	43.45	43.40	-41	13,156	-0.31%
2020/08/21	0	0.00	0.7	41.80	41.80	-0.7	12,897	-0.01%
2020/08/20	1	42.00	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	0.00	2	43.15	42.75	-2	12,709	-0.02%
2020/08/18	0	0.00	1	42.60	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	1	42.30	42.50	-1	12,560	-0.01%
2020/08/14	0	0.00	1	41.95	41.85	-1	12,580	-0.01%
2020/08/13	2	41.85	0	0.00	42.00	2	12,658	0.02%
2020/08/12	1	41.70	0	0.00	41.85	1	12,773	0.01%
2020/08/11	2	41.90	6	42.18	41.75	-4	12,660	-0.03%
2020/08/10	6	41.28	0	0.00	41.75	6	12,546	0.05%
2020/08/07	6	41.23	0	0.00	41.15	6	12,544	0.05%
2020/08/06	6	41.46	0	0.00	41.55	6	12,531	0.05%
2020/07/27	0	0.00	2	41.90	41.80	-2	12,746	-0.02%
2020/07/24	3	42.50	0	0.00	42.00	3	12,880	0.02%
2020/07/21	50	42.62	0	0.00	42.50	50	12,846	0.39%
2020/07/14	0	0.00	1	42.85	42.70	-1	13,170	-0.01%
2020/07/09	3	43.00	0	0.00	42.80	3	13,702	0.02%
2020/07/06	0	0.00	2	43.15	43.30	-2	13,742	-0.01%
2020/07/01	60	42.10	53	42.02	42.30	7	14,311	0.05%
2020/06/30	56	43.85	0	0.00	43.90	56	14,307	0.39%
2020/06/23	25	43.78	0	0.00	44.00	25	14,476	0.17%
2020/06/22	90	43.49	1	43.50	43.60	89	14,552	0.61%
2020/06/19	0	0.00	1	43.70	43.60	-1	14,773	-0.01%
2020/06/18	5	43.60	0	0.00	43.85	5	14,934	0.03%
2020/06/17	0	0.00	5	44.19	44.30	-5	15,019	-0.03%
2020/06/16	0	0.00	14	44.19	44.10	-14	15,493	-0.09%
2020/06/15	0	0.00	11	43.44	43.10	-11	16,095	-0.07%
2020/06/12	1	43.00	0	0.00	43.25	1	16,407	0.01%
2020/06/11	0	0.00	1	43.80	43.60	-1	16,848	-0.01%
2020/06/10	0	0.00	1	44.60	44.60	-1	17,044	-0.01%
2020/06/08	0	0.00	3	43.90	43.85	-3	18,181	-0.02%
2020/06/05	0	0.00	1	43.60	43.50	-1	18,324	-0.01%
2020/06/04	0	0.00	19	43.52	43.55	-19	18,566	-0.10%
2020/06/03	1	43.45	33	43.35	43.55	-32	18,973	-0.17%
2020/06/02	0	0.00	70	42.91	42.95	-70	18,957	-0.37%
2020/06/01	0	0.00	10	42.95	42.50	-10	18,967	-0.05%
2020/05/29	15	41.78	0	0.00	42.40	15	18,961	0.08%
2020/05/27	2	42.60	0	0.00	42.65	2	18,852	0.01%
2020/05/26	0	0.00	1	42.60	42.45	-1	18,940	-0.01%
2020/05/25	22	41.13	0	0.00	41.70	22	18,867	0.12%
2020/05/22	35	42.13	0	0.00	41.70	35	18,881	0.19%
2020/05/20	0	0.00	1	42.10	42.25	-1	18,801	-0.01%
2020/05/19	0	0.00	4	42.01	42.00	-4	18,690	-0.02%
2020/05/15	0	0.00	16	41.06	41.15	-16	18,430	-0.09%
2020/05/14	0	0.00	8	40.65	40.55	-8	18,263	-0.04%
2020/05/13	2	41.00	0	0.00	40.95	2	18,156	0.01%
2020/05/12	2	41.15	5	41.20	41.20	-3	18,167	-0.02%
2020/05/11	0	0.00	8	41.34	41.20	-8	18,225	-0.04%
2020/05/08	0	0.00	8	40.78	40.65	-8	18,241	-0.04%
2020/05/07	0	0.00	2	40.60	40.50	-2	18,279	-0.01%
2020/05/06	0	0.00	6	40.77	40.55	-6	18,315	-0.03%
2020/05/05	0	0.00	13	40.73	40.65	-13	18,380	-0.07%
2020/05/04	2	40.63	0	0.00	40.75	2	18,411	0.01%
2020/04/30	2	41.70	26	42.02	42.30	-24	18,225	-0.13%
2020/04/29	2	41.18	25	41.02	41.05	-23	18,188	-0.13%
2020/04/27	0	0.00	32	40.04	40.10	-32	18,723	-0.17%
2020/04/24	0	0.00	12	39.60	39.20	-12	18,683	-0.06%
2020/04/23	0	0.00	8	39.75	39.60	-8	18,723	-0.04%
2020/04/22	2	38.85	32	39.18	39.45	-30	18,721	-0.16%
2020/04/21	51	39.24	18	39.19	39.00	33	18,670	0.18%
2020/04/20	1	40.15	8	40.20	40.10	-7	18,566	-0.04%
2020/04/17	0	0.00	26	40.79	40.60	-26	18,610	-0.14%
2020/04/16	2	40.30	16	40.28	40.20	-14	18,482	-0.08%
2020/04/15	1	41.05	8	40.94	41.05	-7	18,295	-0.04%
2020/04/14	0	0.00	38	40.34	40.65	-38	18,190	-0.21%
2020/04/13	2	39.58	3	39.75	39.50	-1	18,003	-0.01%
2020/04/10	4	38.84	24	39.18	39.20	-20	17,881	-0.11%
2020/04/09	0	0.00	12	38.24	38.20	-12	17,767	-0.07%
2020/04/08	2	37.83	25	37.85	37.95	-23	17,642	-0.13%
2020/04/07	0	0.00	4	37.65	37.25	-4	17,403	-0.02%
2020/04/06	11	37.15	18	37.69	37.30	-7	17,181	-0.04%
2020/04/01	1.5	37.30	8	37.46	37.40	-6.5	16,908	-0.04%
2020/03/31	3	37.58	17	38.11	37.55	-14	16,767	-0.08%
2020/03/30	2	37.58	5	37.96	37.90	-3	16,494	-0.02%
2020/03/27	1	38.20	44	38.28	38.30	-43	16,359	-0.26%
2020/03/26	2	37.15	5	37.40	37.30	-3	16,114	-0.02%
2020/03/25	2	37.08	5	37.15	37.10	-3	16,112	-0.02%
2020/03/24	9	36.46	10	37.13	36.25	-1	15,922	-0.01%
2020/03/20	0	0.00	10	36.81	37.50	-10	15,842	-0.06%
2020/03/19	12	35.23	27	35.45	34.85	-15	15,428	-0.10%
2020/03/18	8	36.74	7.9	36.93	36.85	0.1	15,332	0.00%
2020/03/17	5	37.31	16	37.43	37.35	-11	15,127	-0.07%
2020/03/16	7	38.48	5	39.05	38.05	2	14,810	0.01%
2020/03/13	11	38.16	9	38.76	39.65	2	14,425	0.01%
2020/03/12	11	40.80	8	40.78	40.50	3	13,472	0.02%
2020/03/11	2	42.35	10	42.40	42.15	-8	13,056	-0.06%
2020/03/10	1	42.60	1	42.25	42.35	0	13,022	0.00%
2020/03/09	13	42.71	0	0.00	42.35	13	12,848	0.10%
2020/03/05	0	0.00	26	45.00	45.15	-26	12,347	-0.21%
2020/03/04	0	0.00	10	44.39	44.45	-10	12,451	-0.08%
2020/03/03	4	44.20	0	0.00	44.15	4	12,548	0.03%
2020/02/27	1	44.50	0	0.00	44.45	1	13,147	0.01%
2020/02/26	0	0.00	5	44.70	44.70	-5	13,411	-0.04%
2020/02/25	0	0.00	20	44.93	44.95	-20	13,301	-0.15%
2020/02/24	2	45.08	5	45.05	45.00	-3	13,338	-0.02%
2020/02/21	6	45.61	10	45.82	45.70	-4	13,244	-0.03%
2020/02/20	0	0.00	5	46.15	46.10	-5	13,321	-0.04%
2020/02/19	0	0.00	19	46.25	46.35	-19	13,295	-0.14%
2020/02/18	0	0.00	11	45.95	46.00	-11	13,310	-0.08%
2020/02/17	0	0.00	10	45.95	45.95	-10	13,316	-0.08%
2020/02/14	0	0.00	5	46.03	46.15	-5	13,329	-0.04%
2020/02/13	1	46.05	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	30	46.56	46.35	-30	13,455	-0.22%
2020/02/11	0	0.00	11	45.90	46.00	-11	13,347	-0.08%
2020/02/10	0	0.00	25	45.06	45.15	-25	13,575	-0.18%
2020/02/07	0	0.00	10	45.60	45.40	-10	14,026	-0.07%
2020/02/06	0	0.00	1	45.70	46.00	-1	14,017	-0.01%
2020/02/04	0	0.00	45	44.95	45.05	-45	13,912	-0.32%
2020/02/03	1	44.20	65	44.22	44.15	-64	13,979	-0.46%
2020/01/31	0	0.00	7.2	45.14	45.05	-7.2	13,806	-0.05%
2020/01/30	3	45.30	10	46.00	45.00	-7	13,719	-0.05%
2020/01/20	0	0.00	1	47.10	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	1	47.05	47.15	-1	13,064	-0.01%
2020/01/13	5.4	46.75	0	0.00	46.80	5.4	12,734	0.04%
2020/01/03	0	0.00	20	46.75	46.75	-20	12,558	-0.16%
2020/01/02	46	46.40	0	0.00	46.45	46	12,533	0.37%
2019/12/27	0	0.00	30	46.65	46.75	-30	12,512	-0.24%
2019/12/23	1	46.50	0	0.00	46.65	1	12,613	0.01%
2019/12/19	5	46.60	0	0.00	46.75	5	12,514	0.04%
2019/12/17	30	46.33	0	0.00	46.50	30	12,454	0.24%
2019/12/16	0	0.00	66	46.63	46.60	-66	12,268	-0.54%
2019/12/13	66	46.50	50	46.55	47.15	16	12,136	0.13%
2019/12/12	0	0.00	8	46.06	46.05	-8	11,685	-0.07%
2019/12/11	0	0.00	15	46.10	45.95	-15	11,598	-0.13%
2019/12/10	0	0.00	51	45.45	45.55	-51	11,447	-0.45%
2019/12/09	1	45.20	0	0.00	45.45	1	11,404	0.01%
2019/12/06	5	45.50	0	0.00	45.45	5	11,572	0.04%
2019/12/05	0	0.00	1	45.35	45.50	-1	11,663	-0.01%
2019/12/02	1	44.75	0	0.00	44.80	1	11,513	0.01%
2019/11/28	5	45.40	0	0.00	45.40	5	11,208	0.04%
2019/11/27	15	46.00	0	0.00	45.85	15	11,107	0.14%
2019/11/26	10	46.00	6	46.34	46.00	4	10,945	0.04%
2019/11/25	26	45.78	0	0.00	46.10	26	10,286	0.25%
2019/11/15	0	0.00	2	45.05	45.30	-2	9,898	-0.02%
2019/11/11	6	45.17	0	0.00	45.20	6	10,222	0.06%
2019/11/07	6	45.52	1	45.70	45.50	5	10,148	0.05%
2019/11/06	1	46.15	0	0.00	45.85	1	9,873	0.01%
2019/11/05	10	45.15	0	0.00	44.95	10	9,380	0.11%
2019/10/29	0	0.00	1	45.30	45.45	-1	9,564	-0.01%
2019/10/28	0	0.00	1	45.30	45.30	-1	9,503	-0.01%
2019/10/25	0	0.00	1	45.50	45.50	-1	9,528	-0.01%
2019/10/04	1	43.95	0	0.00	44.00	1	9,453	0.01%
2019/09/25	2	44.45	0	0.00	44.40	2	10,268	0.02%
2019/09/09	0	0.00	4	44.50	44.55	-4	10,670	-0.04%
2019/08/15	0	0.00	15	42.00	41.90	-15	10,942	-0.14%
2019/08/06	5	41.98	8	41.50	41.70	-3	11,901	-0.03%
2019/08/02	3	42.35	0	0.00	42.35	3	11,942	0.03%
2019/07/30	2	43.50	0	0.00	43.50	2	11,991	0.02%
2019/07/19	0	0.00	1	43.80	43.50	-1	12,593	-0.01%
2019/07/18	7	43.41	11	43.40	43.45	-4	12,590	-0.03%
2019/07/17	12	43.62	0	0.00	43.50	12	12,580	0.10%
2019/07/15	1	43.75	0	0.00	43.85	1	12,428	0.01%
2019/07/12	2	44.00	400	44.00	43.95	-398	12,723	-3.13%	大賣/鉅額交易
2019/07/09	1	44.10	0	0.00	44.05	1	13,055	0.01%
2019/07/05	1	44.25	0	0.00	44.30	1	13,178	0.01%
2019/06/28	8	46.00	0	0.00	45.85	8	12,611	0.06%
2019/06/18	2	44.33	0	0.00	44.50	2	12,656	0.02%
2019/06/14	0	0.00	5	43.65	43.55	-5	13,091	-0.04%
2019/06/13	2	43.70	0	0.00	43.65	2	13,170	0.02%
2019/06/06	2	42.98	0	0.00	43.15	2	13,441	0.01%
2019/06/05	1	43.35	0	0.00	43.10	1	13,478	0.01%
2019/06/03	0	0.00	4	43.35	43.65	-4	13,451	-0.03%
2019/05/29	5	42.41	0	0.00	42.45	5	13,576	0.04%
2019/05/17	50	41.75	0	0.00	41.90	50	13,636	0.37%
2019/05/14	1	43.25	0	0.00	43.15	1	13,373	0.01%
2019/05/03	1	46.15	0	0.00	46.15	1	13,628	0.01%
2019/04/08	6	45.40	0	0.00	45.35	6	14,074	0.04%
2019/03/27	1	45.00	0	0.00	44.95	1	13,331	0.01%
2019/03/21	50	46.95	0	0.00	46.90	50	13,054	0.38%
2019/03/20	0	0.00	57	47.17	47.15	-57	13,050	-0.44%
2019/03/19	0	0.00	1	47.00	46.95	-1	12,850	-0.01%
2019/03/05	1	45.15	0	0.00	45.10	1	12,846	0.01%
2019/02/22	2	44.90	0	0.00	45.00	2	12,147	0.02%
2019/02/14	2	44.83	1	44.55	44.50	1	11,660	0.01%
2019/02/12	50	44.30	0	0.00	44.30	50	11,447	0.44%
2019/01/30	10	44.55	1	44.55	44.55	9	11,181	0.08%
2019/01/24	1	44.15	0	0.00	44.05	1	10,643	0.01%
2019/01/18	1	44.15	0	0.00	44.15	1	10,904	0.01%
2019/01/16	1	43.95	0	0.00	44.00	1	10,922	0.01%
2019/01/15	0.1	44.90	0	0.00	44.60	0.1	10,614	0.00%
2019/01/14	5	45.40	0	0.00	45.00	5	10,342	0.05%
2019/01/08	50	45.70	0	0.00	45.70	50	9,975	0.50%
2018/12/21	0	0.00	12	46.98	47.30	-12	12,410	-0.10%
2018/12/20	1	46.90	0	0.00	47.05	1	12,555	0.01%
2018/12/19	0	0.00	1	47.10	47.30	-1	12,580	-0.01%
2018/12/17	4	47.65	0	0.00	47.75	4	12,959	0.03%
2018/12/07	1	47.95	0	0.00	48.00	1	12,947	0.01%
2018/11/29	5	49.00	0	0.00	48.60	5	12,537	0.04%
2018/11/05	0	0.00	5	48.65	49.20	-5	12,683	-0.04%
2018/11/02	5	48.25	0	0.00	48.90	5	12,682	0.04%
2018/10/26	1	48.00	0	0.00	47.10	1	12,485	0.01%
2018/10/25	5	48.40	0	0.00	48.00	5	12,226	0.04%
2018/10/17	0	0.00	1	49.85	49.75	-1	12,384	-0.01%
2018/10/12	1	49.20	0	0.00	50.10	1	12,013	0.01%
2018/10/08	0	0.00	10	51.40	51.60	-10	11,184	-0.09%
2018/10/04	0	0.00	30	51.47	51.60	-30	10,810	-0.28%
2018/10/03	10	52.30	0	0.00	51.80	10	10,746	0.09%
2018/09/28	0	0.00	1	51.80	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	2	51.55	51.90	-2	10,330	-0.02%
2018/09/26	5	50.94	0	0.00	51.00	5	10,162	0.05%
2018/09/19	10	50.10	0	0.00	50.30	10	9,754	0.10%
2018/09/10	3	49.57	0	0.00	49.40	3	11,238	0.03%
2018/09/07	1	49.80	0	0.00	49.50	1	11,443	0.01%
2018/09/04	2	50.60	0	0.00	50.90	2	11,548	0.02%
2018/08/08	20	50.85	0	0.00	50.70	20	12,640	0.16%
2018/07/17	1	50.80	0	0.00	50.80	1	13,139	0.01%
2018/07/09	0	0.00	1	50.10	50.10	-1	13,363	-0.01%
2018/06/20	5	52.90	2	53.70	53.70	3	12,714	0.02%
2018/06/13	0	0.00	2	53.80	54.00	-2	12,056	-0.02%
2018/06/08	0	0.00	6	53.80	53.80	-6	12,317	-0.05%
2018/06/07	0	0.00	1	53.60	54.00	-1	12,354	-0.01%
2018/06/05	0	0.00	1	52.80	53.00	-1	12,369	-0.01%
2018/05/30	6	51.35	0	0.00	51.20	6	12,242	0.05%
2018/05/29	0	0.00	2	53.00	52.80	-2	12,296	-0.02%
2018/05/23	0	0.00	3	53.30	53.30	-3	12,693	-0.02%
2018/05/22	0	0.00	4	53.63	53.70	-4	12,665	-0.03%
2018/05/21	0	0.00	1	53.20	53.20	-1	12,638	-0.01%
2018/05/18	0	0.00	1	52.90	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	1	52.50	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	1	52.20	52.20	-1	12,388	-0.01%
2018/05/15	0	0.00	3	51.40	51.20	-3	12,430	-0.02%
2018/05/11	2	51.70	2	51.50	51.80	0	12,840	0.00%
2018/04/27	0	0.00	2	50.60	50.80	-2	13,174	-0.02%
2018/04/18	0	0.00	1	50.00	50.00	-1	14,012	-0.01%
2018/03/27	4	50.70	0	0.00	50.70	4	14,619	0.03%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	1	50.30	0	0.00	50.30	1	14,657	0.01%
2018/03/14	2	51.40	0	0.00	51.60	2	14,138	0.01%
2018/03/12	0	0.00	4	51.85	51.80	-4	14,194	-0.03%
2018/03/05	3	50.20	0	0.00	50.10	3	15,600	0.02%
2018/02/09	0	0.00	50	49.20	50.20	-50	16,786	-0.30%
2018/02/06	1	50.20	54	50.14	49.20	-53	16,301	-0.33%
2018/02/01	2	53.70	2	54.30	54.00	0	15,579	0.00%
2018/01/29	0	0.00	3	54.00	54.00	-3	15,380	-0.02%
2018/01/24	2	52.70	25	52.70	52.80	-23	15,373	-0.15%
2018/01/22	5	53.90	0	0.00	54.10	5	15,357	0.03%
2018/01/16	2	54.40	0	0.00	54.80	2	14,907	0.01%
2018/01/15	0	0.00	1	54.20	54.10	-1	14,546	-0.01%
2018/01/12	0	0.00	1	53.10	53.20	-1	14,299	-0.01%
2018/01/10	0	0.00	1	53.00	53.00	-1	14,236	-0.01%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%