富邦金 (2881)-國票-南崁券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
92.5
漲跌
▼1.2
漲幅
-1.28%
成交量
20,153張
產業
上市金融類股
2610人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國票-南崁券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-南崁券商分點個股進出
國票-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1.2	92.33	0	0.00	92.50	1.2	19,124	0.01%
2024/12/13	0.4	93.60	1	93.90	93.60	-0.6	18,960	0.00%
2024/12/12	0	0.00	31.6	93.68	93.90	-31.6	18,959	-0.17%
2024/12/11	0.4	92.10	0	0.00	91.60	0.4	18,560	0.00%
2024/12/10	0	0.00	8	91.80	92.00	-8	18,666	-0.04%
2024/12/09	0	91.70	0	0.00	91.50	0	18,901	0.00%
2024/12/06	0	0.00	4	91.90	92.00	-4	19,361	-0.02%
2024/12/05	0	0.00	2	91.10	91.30	-2	19,308	-0.01%
2024/12/04	0	90.50	0	0.00	90.60	0	19,479	0.00%
2024/11/29	0.1	88.00	0	0.00	88.00	0.1	20,072	0.00%
2024/11/22	0	0.00	1	90.40	89.30	-1	20,004	0.00%
2024/11/21	2	89.45	0	0.00	89.30	2	19,779	0.01%
2024/11/20	0	90.92	0	0.00	90.50	0	19,500	0.00%
2024/11/18	4	90.50	0	0.00	89.80	4	19,010	0.02%
2024/11/15	0	0.00	2.1	91.00	91.00	-2.1	18,924	-0.01%
2024/11/14	10.8	90.20	0	0.00	90.30	10.8	19,385	0.06%
2024/11/13	4.2	91.03	0.1	91.40	91.00	4.1	19,364	0.02%
2024/11/12	0.1	92.00	5.1	92.20	91.70	-5	19,422	-0.03%
2024/11/07	0	91.90	0	0.00	92.20	0	19,670	0.00%
2024/11/06	0	92.00	0	0.00	91.40	0	19,744	0.00%
2024/11/01	2.3	89.24	0.4	90.60	90.40	1.9	20,761	0.01%
2024/10/30	1.5	90.87	0	0.00	90.80	1.5	20,654	0.01%
2024/10/29	1	90.80	0	0.00	91.60	1	20,802	0.00%
2024/10/25	0.4	91.90	0	0.00	92.20	0.4	20,996	0.00%
2024/10/24	0	0.00	8	91.40	91.30	-8	21,308	-0.04%
2024/10/23	1.2	92.34	7	92.20	92.10	-5.8	21,408	-0.03%
2024/10/22	0	0.00	0	92.30	93.30	0	21,571	0.00%
2024/10/21	2	90.90	3	91.50	90.90	-1	21,814	0.00%
2024/10/18	0	0.00	0.2	92.99	93.20	-0.2	22,227	0.00%
2024/10/17	0	0.00	0.2	91.30	91.60	-0.2	22,362	0.00%
2024/10/16	1	90.04	0	0.00	90.30	1	22,691	0.00%
2024/10/15	0	0.00	8.5	91.51	91.90	-8.5	22,761	-0.04%
2024/10/14	5	90.30	0	0.00	90.50	5	22,995	0.02%
2024/10/08	0	0.00	12	90.90	91.40	-12	24,555	-0.05%
2024/10/07	0	0.00	11.5	90.83	91.10	-11.5	24,614	-0.05%
2024/10/04	0	0.00	0.6	89.90	90.10	-0.6	24,759	0.00%
2024/10/01	0.2	90.60	0	0.00	90.70	0.2	24,857	0.00%
2024/09/30	2	90.75	10	91.00	90.40	-8	24,899	-0.03%
2024/09/27	5	92.42	0	0.00	91.30	5	25,011	0.02%
2024/09/26	0.2	92.90	1.1	93.59	93.00	-0.9	25,013	0.00%
2024/09/25	2.3	92.57	0.2	93.00	93.30	2.1	25,065	0.01%
2024/09/24	0.2	91.90	0	0.00	92.60	0.2	25,081	0.00%
2024/09/23	0	0.00	1.1	90.71	91.90	-1.1	24,959	0.00%
2024/09/20	0	0.00	0.5	90.10	90.80	-0.5	24,779	0.00%
2024/09/19	0	0.00	0	88.10	89.30	0	24,364	0.00%
2024/09/18	0.7	87.20	0	0.00	87.10	0.7	24,275	0.00%
2024/09/16	0.1	86.70	0	0.00	86.80	0.1	24,356	0.00%
2024/09/13	0.1	86.50	0	0.00	86.70	0.1	24,457	0.00%
2024/09/11	5.4	85.66	0	0.00	85.50	5.4	24,518	0.02%
2024/09/10	0	0.00	1.1	87.27	86.40	-1.1	24,405	0.00%
2024/09/09	2.3	86.30	0	0.00	86.00	2.3	24,202	0.01%
2024/09/06	2	91.45	0	0.00	92.50	2	23,818	0.01%
2024/09/05	2.1	92.04	0	0.00	92.30	2.1	23,891	0.01%
2024/09/04	1	90.50	0	0.00	90.50	1	23,916	0.00%
2024/09/02	0	0.00	1.2	94.13	94.00	-1.2	23,793	0.00%
2024/08/30	0.2	91.80	0	0.00	91.90	0.2	23,527	0.00%
2024/08/29	0.2	91.30	0	0.00	91.30	0.2	23,260	0.00%
2024/08/27	0	0.00	0.3	91.81	92.20	-0.3	23,547	0.00%
2024/08/26	0	0.00	0.4	91.36	91.90	-0.4	23,570	0.00%
2024/08/23	0	0.00	1	89.10	89.00	-1	23,443	0.00%
2024/08/22	1	87.50	0	0.00	88.10	1	23,449	0.00%
2024/08/21	0	0.00	1	89.10	89.20	-1	23,410	0.00%
2024/08/20	1.3	88.65	0	0.00	88.80	1.3	23,578	0.01%
2024/08/19	3.2	90.04	1.3	90.24	90.00	1.9	23,460	0.01%
2024/08/16	0	0.00	1	90.20	92.40	-1	23,206	0.00%
2024/08/15	0	0.00	0.2	89.20	89.00	-0.2	22,631	0.00%
2024/08/14	0	0.00	2.2	89.45	89.30	-2.2	22,604	-0.01%
2024/08/13	0	0.00	10.2	87.49	87.50	-10.2	22,552	-0.05%
2024/08/09	0.8	86.08	2	86.90	86.00	-1.2	23,645	-0.01%
2024/08/08	0	0.00	2.1	84.08	83.10	-2.1	23,424	-0.01%
2024/08/07	1.1	82.61	1	82.50	82.60	0.1	23,402	0.00%
2024/08/06	0	0.00	1	82.00	80.70	-1	23,694	0.00%
2024/08/05	0.1	81.46	5	79.94	79.00	-4.9	23,480	-0.02%
2024/08/02	2.2	86.64	5	86.80	86.90	-2.8	22,894	-0.01%
2024/08/01	5.5	87.85	0	0.00	88.20	5.5	22,777	0.02%
2024/07/31	0.2	88.20	5	87.48	88.20	-4.9	22,727	-0.02%
2024/07/30	0.3	86.47	0	0.00	86.50	0.3	22,520	0.00%
2024/07/29	0	0.00	1.4	87.01	87.20	-1.4	22,530	-0.01%
2024/07/26	1	84.30	1	85.20	84.90	0	22,333	0.00%
2024/07/23	2	84.45	0.2	84.50	85.50	1.8	22,420	0.01%
2024/07/22	0.3	83.10	3	83.00	82.60	-2.8	22,386	-0.01%
2024/07/19	11.1	86.46	0	0.00	86.10	11.1	21,848	0.05%
2024/07/18	1.5	89.21	1.4	90.09	89.90	0.1	21,122	0.00%
2024/07/17	2	92.00	0	91.80	91.00	2	20,524	0.01%
2024/07/16	0	0.00	3	91.52	91.70	-3	20,248	-0.01%
2024/07/15	2	90.40	0	0.00	90.90	2	20,299	0.01%
2024/07/12	0.4	91.50	19.2	92.14	91.90	-18.9	20,058	-0.09%
2024/07/11	1.3	92.98	9.5	91.79	92.40	-8.2	19,740	-0.04%
2024/07/10	1.7	88.84	3.4	88.28	89.10	-1.7	19,336	-0.01%
2024/07/09	0	85.80	0	0.00	86.00	0	18,931	0.00%
2024/07/08	0.2	84.90	1	85.99	86.00	-0.8	18,906	0.00%
2024/07/05	0.1	84.50	0	0.00	84.90	0.1	18,872	0.00%
2024/07/04	0.4	83.40	4.4	83.43	83.70	-4	18,683	-0.02%
2024/07/03	0	0.00	0.7	82.00	83.30	-0.7	18,577	0.00%
2024/07/02	0	0.00	2	81.10	81.00	-2	18,231	-0.01%
2024/07/01	0	0.00	0	79.60	80.40	0	18,105	0.00%
2024/06/28	0	0.00	1	79.30	79.30	-1	17,915	-0.01%
2024/06/25	0	0.00	1	78.30	78.50	-1	17,452	-0.01%
2024/06/24	0	0.00	1	78.10	78.10	-1	17,366	-0.01%
2024/06/21	1	78.20	1	78.00	78.30	0	17,199	0.00%
2024/06/20	0.1	77.90	0	0.00	78.00	0.1	17,088	0.00%
2024/06/19	0	0.00	12.1	77.06	77.80	-12.1	17,157	-0.07%
2024/06/18	0	0.00	2	76.95	77.00	-2	17,177	-0.01%
2024/06/14	0	0.00	1	76.60	76.90	-1	17,282	-0.01%
2024/06/11	0.3	77.44	2	77.45	77.30	-1.8	17,840	-0.01%
2024/06/06	0	0.00	3.7	74.92	75.20	-3.7	17,624	-0.02%
2024/06/03	0	0.00	0	73.40	73.80	0	17,811	0.00%
2024/05/27	4.4	73.29	1.2	73.32	73.50	3.2	17,189	0.02%
2024/05/23	0.1	72.50	0	0.00	72.50	0.1	16,972	0.00%
2024/05/21	5	72.50	0	0.00	72.90	5	16,866	0.03%
2024/05/17	0	0.00	8	74.60	74.60	-8	16,753	-0.05%
2024/05/16	0	0.00	13	75.09	73.90	-13	16,559	-0.08%
2024/05/15	0.1	73.70	3.6	73.21	73.80	-3.5	16,076	-0.02%
2024/05/10	1	71.00	9	71.30	71.80	-8	15,359	-0.05%
2024/05/09	0	0.00	1	70.30	69.90	-1	14,925	-0.01%
2024/05/08	1	69.70	1	69.60	69.90	0	14,769	0.00%
2024/05/07	0	0.00	4	69.80	69.90	-4	14,815	-0.03%
2024/05/06	0	0.00	6	69.73	70.00	-6	14,722	-0.04%
2024/05/02	0	0.00	2	69.60	69.00	-2	14,623	-0.01%
2024/04/30	10	69.50	0.9	69.40	69.10	9.1	14,584	0.06%
2024/04/29	1	69.00	3	68.60	69.40	-2	14,502	-0.01%
2024/04/26	3	67.87	3.4	67.86	67.60	-0.4	14,280	0.00%
2024/04/19	3	65.03	0	0.00	65.00	3	14,682	0.02%
2024/04/18	1	66.30	0	0.00	66.30	1	14,312	0.01%
2024/04/16	3	66.23	2.5	66.00	65.70	0.5	14,009	0.00%
2024/04/15	0	0.00	0	67.80	67.40	0	13,715	0.00%
2024/04/12	5.1	67.86	0	0.00	67.80	5.1	13,827	0.04%
2024/04/11	3.2	68.44	0	0.00	68.40	3.2	13,737	0.02%
2024/04/09	1	69.60	1	69.80	70.00	0	13,590	0.00%
2024/04/08	0	0.00	0	68.80	68.70	0	13,482	0.00%
2024/04/03	1.2	68.75	0	0.00	68.60	1.2	13,479	0.01%
2024/04/01	0	0.00	0	69.80	69.50	0	13,371	0.00%
2024/03/26	0	0.00	0.9	69.40	69.60	-0.9	13,283	-0.01%
2024/03/25	5.1	69.00	0.7	69.40	69.00	4.4	13,373	0.03%
2024/03/22	0.2	69.40	0	0.00	69.60	0.2	13,255	0.00%
2024/03/21	1	70.20	0	0.00	70.70	1	13,122	0.01%
2024/03/20	0	0.00	9.2	70.09	69.60	-9.2	13,290	-0.07%
2024/03/18	0.6	69.40	0	0.00	69.50	0.6	13,834	0.00%
2024/03/15	0.5	69.53	1	69.60	69.60	-0.6	13,747	0.00%
2024/03/14	0	0.00	3	70.47	70.70	-3	13,274	-0.02%
2024/03/11	2.3	69.22	0.3	69.31	69.20	2	12,911	0.02%
2024/03/08	0	0.00	2	68.60	69.20	-2	12,838	-0.02%
2024/03/07	0	0.00	0.2	67.30	68.10	-0.2	12,575	0.00%
2024/03/06	0	0.00	0.4	67.30	67.30	-0.4	12,463	0.00%
2024/03/04	0	0.00	0	67.40	67.40	0	12,816	0.00%
2024/03/01	0.2	67.60	6	67.60	67.40	-5.8	12,878	-0.05%
2024/02/26	0	0.00	0	66.60	66.90	0	12,529	0.00%
2024/02/23	0	0.00	17.5	66.69	66.60	-17.5	12,538	-0.14%
2024/02/22	1	66.20	0	0.00	66.50	1	12,925	0.01%
2024/02/21	0	66.00	0	0.00	66.30	0	13,007	0.00%
2024/02/20	0.1	66.23	3.5	66.41	66.50	-3.5	13,092	-0.03%
2024/02/19	2	66.30	0	65.90	66.10	2	13,089	0.02%
2024/02/16	0.1	65.30	4	65.90	65.90	-4	13,316	-0.03%
2024/02/15	0	65.10	3.4	65.41	65.30	-3.4	13,218	-0.03%
2024/02/05	0	0.00	0	64.90	64.70	0	12,987	0.00%
2024/01/31	0	64.30	0	0.00	64.50	0	12,743	0.00%
2024/01/29	0	0.00	1	64.80	64.80	-1	12,620	-0.01%
2024/01/26	0	0.00	5	64.60	64.80	-5	12,633	-0.04%
2024/01/24	0	0.00	1.1	64.30	64.40	-1.1	12,680	-0.01%
2024/01/19	0	0.00	1	63.10	63.00	-1	12,624	-0.01%
2024/01/18	0.2	62.50	0	0.00	62.30	0.2	12,575	0.00%
2024/01/17	16.1	62.76	1	62.50	62.30	15.1	12,378	0.12%
2024/01/15	1.9	64.15	0	64.30	64.10	1.9	11,979	0.02%
2024/01/12	1	64.10	0	0.00	64.10	1	12,266	0.01%
2024/01/11	0.5	64.00	0	0.00	63.90	0.5	12,340	0.00%
2024/01/10	0	0.00	0.2	64.00	64.00	-0.2	12,641	0.00%
2024/01/08	1.5	64.70	0	0.00	64.10	1.5	12,707	0.01%
2024/01/04	5	63.50	0	0.00	63.50	5	12,612	0.04%
2024/01/03	2	63.55	0	0.00	63.70	2	12,742	0.02%
2024/01/02	0.1	64.30	0	0.00	64.60	0.1	12,604	0.00%
2023/12/28	0	0.00	0.1	64.70	64.90	-0.1	12,834	0.00%
2023/12/19	0	0.00	0.5	63.90	63.90	-0.5	13,026	0.00%
2023/12/18	0	0.00	1	64.30	64.50	-1	13,092	-0.01%
2023/12/15	0	0.00	14	65.00	65.10	-14	13,080	-0.11%
2023/12/13	0	62.90	0	0.00	62.90	0	11,823	0.00%
2023/12/11	0	62.90	5	63.00	62.90	-5	11,981	-0.04%
2023/12/08	0	0.00	1	63.00	63.20	-1	11,956	-0.01%
2023/12/07	0.1	62.90	0	0.00	63.20	0.1	11,888	0.00%
2023/12/06	0	0.00	0.2	64.00	63.80	-0.2	11,678	0.00%
2023/12/01	1.2	63.64	0	0.00	63.80	1.2	11,614	0.01%
2023/11/24	0	0.00	1	63.80	63.90	-1	11,496	-0.01%
2023/11/21	1	64.60	2	64.15	64.90	-1	11,556	-0.01%
2023/11/20	0	0.00	2.1	63.20	63.50	-2.1	11,121	-0.02%
2023/11/17	1	63.20	1	63.40	63.20	0	11,019	0.00%
2023/11/16	0	0.00	3	62.90	62.90	-3	10,907	-0.03%
2023/11/15	0	0.00	4	62.35	62.70	-4	10,849	-0.04%
2023/11/14	0	0.00	1	61.90	61.70	-1	10,586	-0.01%
2023/11/13	0.7	61.50	0	0.00	61.70	0.7	10,655	0.01%
2023/11/10	0	61.40	0	0.00	61.50	0	10,782	0.00%
2023/11/09	0	61.50	0	0.00	61.70	0	11,043	0.00%
2023/11/08	2	61.40	2	61.65	61.70	0	11,345	0.00%
2023/11/07	0	0.00	1.1	61.20	61.50	-1.1	11,421	-0.01%
2023/11/06	0	0.00	0.2	61.40	61.50	-0.2	11,533	0.00%
2023/11/03	0	0.00	41.3	61.20	61.30	-41.3	11,525	-0.36%
2023/11/02	40	60.80	11.4	60.85	60.90	28.7	11,606	0.25%
2023/11/01	7	60.11	0	0.00	60.00	7	11,598	0.06%
2023/10/31	0	0.00	1	60.00	60.10	-1	11,596	-0.01%
2023/10/30	0.1	60.02	0	0.00	59.80	0.1	11,953	0.00%
2023/10/27	0	0.00	3	60.10	60.30	-3	12,134	-0.02%
2023/10/26	0	0.00	11	59.84	59.60	-11	12,483	-0.09%
2023/10/25	0	0.00	1	60.10	60.00	-1	12,502	-0.01%
2023/10/23	2	60.01	0.1	59.80	59.90	2	12,972	0.02%
2023/10/20	1	60.21	0	0.00	60.70	1	12,837	0.01%
2023/10/18	0.1	60.70	0.2	61.10	61.40	-0.1	12,692	0.00%
2023/10/16	0.2	60.90	2	61.00	61.00	-1.8	13,008	-0.01%
2023/10/13	2.4	60.93	0	0.00	60.90	2.4	13,435	0.02%
2023/10/12	0	61.20	0	0.00	61.70	0	13,830	0.00%
2023/10/11	0.2	61.40	3.4	61.46	61.60	-3.2	13,883	-0.02%
2023/10/04	1	59.80	0	0.00	59.70	1	14,204	0.01%
2023/10/03	1	60.40	0	0.00	60.50	1	14,058	0.01%
2023/09/28	1	60.70	0	0.00	60.70	1	14,444	0.01%
2023/09/27	1	60.50	0	0.00	60.60	1	14,373	0.01%
2023/09/26	0.1	60.80	0	0.00	60.60	0.1	14,355	0.00%
2023/09/25	1	61.10	0.3	61.40	61.30	0.7	14,201	0.01%
2023/09/22	4	61.05	0	0.00	61.00	4	14,276	0.03%
2023/09/21	0.2	61.70	0.2	61.50	61.40	0	14,252	0.00%
2023/09/20	3	62.07	0	0.00	62.10	3	14,145	0.02%
2023/09/19	0	0.00	2	62.60	62.60	-2	14,108	-0.01%
2023/09/18	0	62.50	0	0.00	62.80	0	14,238	0.00%
2023/09/15	4	62.60	0	0.00	62.50	4	14,283	0.03%
2023/09/13	1	62.40	0	0.00	62.40	1	14,265	0.01%
2023/09/11	0	61.80	0	0.00	61.90	0	14,442	0.00%
2023/09/06	1.2	61.60	0	61.90	61.40	1.2	14,932	0.01%
2023/09/05	2	62.00	0	0.00	61.80	2	14,867	0.01%
2023/09/04	0.2	62.67	0	0.00	62.20	0.2	15,154	0.00%
2023/08/30	0.1	64.40	0	0.00	64.50	0.1	15,332	0.00%
2023/08/29	1	64.20	0	0.00	64.40	1	15,360	0.01%
2023/08/28	0	0.00	3	63.60	64.10	-3	15,470	-0.02%
2023/08/25	1.1	62.99	0	0.00	62.80	1.1	15,792	0.01%
2023/08/23	3	63.10	0	0.00	62.80	3	15,914	0.02%
2023/08/22	6.5	62.72	3	62.80	62.80	3.5	15,989	0.02%
2023/08/17	2	61.80	0.1	62.80	62.50	1.9	16,188	0.01%
2023/08/16	1.1	62.42	0	0.00	62.50	1.1	16,093	0.01%
2023/08/15	1	63.30	0	64.00	63.50	1	16,282	0.01%
2023/08/14	0	63.80	200	64.42	63.90	-200	16,421	-1.22%	大賣/鉅額交易
2023/08/11	200	65.80	0	0.00	65.40	200	16,400	1.22%	大買/鉅額交易
2023/08/10	0	0.00	1	65.60	65.40	-1	16,416	-0.01%
2023/08/08	1	65.40	0	0.00	65.20	1	16,380	0.01%
2023/08/07	0	0.00	0	65.20	65.50	0	16,382	0.00%
2023/08/04	1	64.70	1	64.50	64.80	0	16,316	0.00%
2023/08/02	3.1	65.16	0.2	65.00	65.10	2.9	16,297	0.02%
2023/08/01	1	66.50	5.4	66.41	66.50	-4.4	15,960	-0.03%
2023/07/31	10	66.30	3	66.37	65.50	7	15,665	0.04%
2023/07/28	3	65.37	4	65.08	65.40	-1	15,362	-0.01%
2023/07/27	1	64.70	1.2	65.23	65.50	-0.2	15,296	0.00%
2023/07/26	0	0.00	1.1	64.01	64.50	-1.1	15,046	-0.01%
2023/07/25	3	62.80	0	0.00	62.90	3	15,020	0.02%
2023/07/24	1.1	62.53	3.5	62.74	62.60	-2.4	15,005	-0.02%
2023/07/21	0.4	63.08	184	63.09	63.00	-183.7	15,021	-1.22%	大賣/鉅額交易
2023/07/20	1	63.70	0	0.00	63.50	1	14,889	0.01%
2023/07/19	6.2	65.02	0	65.60	64.80	6.2	14,630	0.04%
2023/07/17	184	63.90	2.1	64.38	65.00	181.9	13,720	1.33%	大買/鉅額交易
2023/07/14	0	0.00	0	62.00	62.50	0	13,211	0.00%
2023/07/13	8	61.90	5	61.82	61.70	3	13,027	0.02%
2023/07/12	54	61.80	0	0.00	62.00	54	12,912	0.42%
2023/07/11	10	61.40	1	61.40	61.40	9	12,824	0.07%
2023/07/07	2	59.90	0	0.00	60.00	2	12,651	0.02%
2023/07/06	0.1	60.80	0	0.00	60.30	0.1	12,548	0.00%
2023/07/05	0	61.00	0	0.00	61.00	0	12,260	0.00%
2023/06/30	0.2	61.13	0	0.00	60.80	0.2	12,278	0.00%
2023/06/27	0	60.80	0	0.00	60.60	0	12,038	0.00%
2023/06/26	1	60.90	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0	0.00	0.2	61.30	61.40	-0.2	11,924	0.00%
2023/06/20	0	0.00	1	61.10	61.10	-1	11,955	-0.01%
2023/06/19	0	0.00	2	60.70	61.30	-2	12,081	-0.02%
2023/06/15	0.2	61.60	0.3	61.60	61.60	-0.1	11,954	0.00%
2023/06/14	1	61.50	0	0.00	61.80	1	12,219	0.01%
2023/06/08	2.1	61.19	0	0.00	60.80	2.1	12,494	0.02%
2023/06/07	2	61.75	0	0.00	61.80	2	12,352	0.02%
2023/06/06	0	0.00	1	61.80	61.90	-1	12,304	-0.01%
2023/06/05	0	0.00	2	61.70	61.70	-2	12,299	-0.02%
2023/06/02	1.4	60.73	0	0.00	60.60	1.4	12,012	0.01%
2023/06/01	2.2	60.08	0	0.00	60.40	2.2	12,041	0.02%
2023/05/29	0.1	61.13	1	61.30	61.10	-0.9	11,633	-0.01%
2023/05/26	2.2	60.64	0	0.00	60.50	2.2	11,608	0.02%
2023/05/25	7.3	60.57	0	0.00	60.40	7.3	11,589	0.06%
2023/05/24	1.2	60.91	0	0.00	61.40	1.2	11,565	0.01%
2023/05/23	0.1	61.90	1	62.00	61.40	-1	11,496	-0.01%
2023/05/22	0.1	61.60	0	61.60	61.70	0	11,417	0.00%
2023/05/19	0	0.00	10	61.50	61.60	-10	11,470	-0.09%
2023/05/18	0	0.00	5	61.06	61.10	-5	11,160	-0.04%
2023/05/17	0	0.00	3	60.07	60.20	-3	10,900	-0.03%
2023/05/16	0	0.00	0	59.40	59.80	0	10,761	0.00%
2023/05/11	0	0.00	1.5	59.43	59.50	-1.5	10,614	-0.01%
2023/05/10	0	0.00	0	59.60	59.20	0	10,585	0.00%
2023/05/09	0	0.00	0	59.50	59.50	0	10,632	0.00%
2023/05/08	0	0.00	0	59.30	59.40	0	10,733	0.00%
2023/05/03	0.3	58.60	0	0.00	58.60	0.3	11,141	0.00%
2023/05/02	1.1	58.72	0	59.00	58.80	1.1	11,425	0.01%
2023/04/28	1.2	59.09	1	59.00	59.00	0.2	11,833	0.00%
2023/04/27	0.1	57.80	0	0.00	57.70	0.1	11,860	0.00%
2023/04/26	0.2	57.48	0	0.00	57.80	0.2	11,935	0.00%
2023/04/21	0	0.00	2	58.05	57.90	-2	12,012	-0.02%
2023/04/20	1.1	57.81	0	0.00	57.90	1.1	12,097	0.01%
2023/04/19	0.1	58.40	0	58.60	58.20	0.1	12,308	0.00%
2023/04/18	0	0.00	0.1	58.50	58.60	-0.1	12,313	0.00%
2023/04/17	0.1	58.20	0.1	58.60	58.50	0	12,462	0.00%
2023/04/14	0	0.00	0.1	57.50	58.60	-0.1	12,465	0.00%
2023/04/13	0	0.00	3.1	57.59	57.40	-3.1	12,353	-0.02%
2023/04/12	0	0.00	0.1	57.10	57.30	-0.1	12,300	0.00%
2023/04/11	0	0.00	0.1	57.10	57.10	-0.1	12,297	0.00%
2023/04/10	0	0.00	0.2	57.30	57.10	-0.2	12,282	0.00%
2023/04/07	0	0.00	0.2	57.00	56.90	-0.2	12,277	0.00%
2023/04/06	0.1	56.60	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	0	0.00	0	57.00	56.50	0	12,223	0.00%
2023/03/30	0.1	56.90	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	0.1	56.70	0	0.00	56.90	0.1	12,306	0.00%
2023/03/28	0	0.00	0.1	56.50	56.50	-0.1	12,543	0.00%
2023/03/27	0	0.00	0	56.30	56.30	0	12,707	0.00%
2023/03/24	0.3	56.47	0	0.00	56.30	0.3	13,079	0.00%
2023/03/23	0.4	56.24	0	0.00	56.50	0.4	13,077	0.00%
2023/03/22	10.1	55.70	0	0.00	56.20	10.1	13,097	0.08%
2023/03/21	1.1	55.34	1	55.20	55.30	0.1	13,028	0.00%
2023/03/20	1.2	55.20	0	0.00	55.00	1.2	13,252	0.01%
2023/03/17	1	55.60	0	0.00	55.50	1	13,148	0.01%
2023/03/16	4.4	55.43	0	0.00	55.10	4.4	13,023	0.03%
2023/03/15	2.1	56.80	1	57.00	56.50	1.1	12,799	0.01%
2023/03/14	0.3	57.06	1	57.00	56.70	-0.7	12,817	-0.01%
2023/03/13	1.1	57.61	1	57.80	57.70	0.1	12,695	0.00%
2023/03/10	1.5	58.40	0	0.00	58.30	1.5	12,600	0.01%
2023/03/09	0.2	59.70	0	0.00	59.40	0.2	12,587	0.00%
2023/03/08	0	59.80	0	0.00	60.00	0	13,017	0.00%
2023/03/07	3	59.93	0.1	60.00	59.80	2.9	13,258	0.02%
2023/03/02	0	0.00	3	58.80	59.40	-3	13,702	-0.02%
2023/03/01	2.2	59.03	1	59.20	59.00	1.2	13,838	0.01%
2023/02/23	1	59.80	0	0.00	59.80	1	13,705	0.01%
2023/02/22	0	59.80	0	0.00	59.90	0	13,657	0.00%
2023/02/21	1	60.30	0	0.00	60.20	1	13,571	0.01%
2023/02/20	1	60.80	4.3	60.80	60.70	-3.3	13,746	-0.02%
2023/02/16	0	59.60	0	0.00	59.40	0	13,941	0.00%
2023/02/15	0	59.70	0	0.00	59.50	0	14,446	0.00%
2023/02/13	0	58.80	0	0.00	59.50	0	14,449	0.00%
2023/02/10	0.1	58.85	0	0.00	58.90	0.1	14,442	0.00%
2023/02/09	0	59.30	0	0.00	59.10	0	14,470	0.00%
2023/02/07	0.1	59.60	0	0.00	59.40	0.1	14,443	0.00%
2023/02/06	1.1	59.02	1	59.30	59.40	0.1	14,380	0.00%
2023/02/03	3	59.94	0	0.00	59.80	3	14,258	0.02%
2023/02/02	0	0.00	5	60.20	60.50	-5	14,283	-0.04%
2023/02/01	1	59.80	4	59.80	60.00	-3	14,100	-0.02%
2023/01/31	0.4	60.40	0	0.00	60.20	0.4	14,018	0.00%
2023/01/30	0.7	60.50	0	0.00	61.00	0.7	13,815	0.01%
2023/01/17	0.3	59.70	4	59.90	59.80	-3.7	13,454	-0.03%
2023/01/16	0	0.00	3	59.23	59.40	-3	13,298	-0.02%
2023/01/11	5	58.22	2	58.30	58.10	3	13,519	0.02%
2023/01/09	8	59.26	1	59.40	59.60	7	13,546	0.05%
2023/01/04	0	0.00	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	2	55.50	2	56.60	56.40	0	13,773	0.00%
2022/12/26	0	0.00	4	56.90	56.80	-4	14,274	-0.03%
2022/12/22	0.7	56.60	0	0.00	56.80	0.7	15,006	0.00%
2022/12/20	2.2	55.82	0	0.00	56.20	2.2	15,379	0.01%
2022/12/19	2	56.20	0	56.70	56.60	2	15,446	0.01%
2022/12/16	0.1	56.50	0	0.00	56.10	0.1	15,360	0.00%
2022/12/15	0	57.30	0	0.00	57.30	0	15,307	0.00%
2022/12/13	0	0.00	4	57.90	57.60	-4	15,523	-0.03%
2022/12/12	2.1	55.32	0	0.00	57.50	2.1	15,523	0.01%
2022/12/08	2	57.10	0	0.00	57.00	2	15,543	0.01%
2022/12/06	0	58.50	10	58.50	58.40	-10	15,598	-0.06%
2022/12/05	0	59.80	0	0.00	59.20	0	15,665	0.00%
2022/12/02	0	60.00	0.1	60.00	60.10	0	15,697	0.00%
2022/12/01	0.1	60.70	1	60.50	60.40	-1	15,818	-0.01%
2022/11/30	0	0.00	4	59.30	60.80	-4	15,651	-0.03%
2022/11/29	0	0.00	0.5	59.00	59.60	-0.5	15,187	0.00%
2022/11/28	1	57.30	0	0.00	57.90	1	14,933	0.01%
2022/11/25	1	57.60	1	58.00	57.90	0	14,874	0.00%
2022/11/24	0	0.00	1	57.50	57.70	-1	14,815	-0.01%
2022/11/23	1	56.00	0.9	57.10	57.10	0.1	14,784	0.00%
2022/11/21	0.5	55.30	0	0.00	55.50	0.5	14,781	0.00%
2022/11/17	3	54.80	1	54.80	55.50	2	14,939	0.01%
2022/11/16	2	56.30	0.5	56.10	55.50	1.5	15,000	0.01%
2022/11/15	0	0.00	7	56.04	56.40	-7	14,972	-0.05%
2022/11/11	0	0.00	3	55.17	55.50	-3	14,748	-0.02%
2022/11/10	1	53.01	0	0.00	52.80	1	14,303	0.01%
2022/11/09	0	0.00	1	53.80	53.70	-1	14,324	-0.01%
2022/11/08	0.8	53.11	0	0.00	53.20	0.8	14,272	0.01%
2022/11/07	0.5	52.50	18	52.10	52.80	-17.5	14,314	-0.12%
2022/11/02	0	0.00	0.7	52.00	51.90	-0.7	14,696	0.00%
2022/11/01	0	51.70	0	0.00	52.00	0	14,820	0.00%
2022/10/31	0	0.00	0.1	51.60	51.00	-0.1	15,003	0.00%
2022/10/28	5	51.20	0	0.00	51.50	5	15,117	0.03%
2022/10/27	0	0.00	0.3	51.20	51.10	-0.3	15,265	0.00%
2022/10/26	1	49.65	1	50.50	50.40	0	15,365	0.00%
2022/10/24	0	0.00	1	50.30	49.80	-1	15,418	-0.01%
2022/10/21	0.2	49.70	0	0.00	49.65	0.2	15,610	0.00%
2022/10/20	1	49.20	0	0.00	49.95	1	16,274	0.01%
2022/10/19	1	51.00	0	0.00	50.40	1	16,593	0.01%
2022/10/18	0	0.00	11	49.46	50.50	-11	16,666	-0.07%
2022/10/17	3	48.08	8	48.68	48.70	-5	16,711	-0.03%
2022/10/14	1	48.55	0	0.00	48.45	1	16,847	0.01%
2022/10/13	7	48.91	0	0.00	48.15	7	17,060	0.04%
2022/10/12	1.1	49.21	0.1	49.80	49.60	1	17,138	0.01%
2022/10/11	1.1	49.54	0	0.00	49.50	1.1	17,391	0.01%
2022/10/07	15	50.70	0	0.00	50.70	15	17,483	0.09%
2022/10/06	1.5	50.40	0	0.00	50.70	1.5	17,702	0.01%
2022/10/05	2	50.30	4	50.83	50.60	-2	17,977	-0.01%
2022/10/04	0.1	49.45	0	0.00	49.45	0.1	18,198	0.00%
2022/10/03	1.1	48.93	20	48.98	48.90	-18.9	18,097	-0.10%
2022/09/30	4.6	49.32	0	0.00	49.90	4.6	18,121	0.03%
2022/09/29	2	50.10	0	0.00	50.30	2	17,935	0.01%
2022/09/27	4.3	51.94	5	52.00	51.90	-0.7	17,867	0.00%
2022/09/26	3	52.80	0	0.00	52.90	3	17,813	0.02%
2022/09/23	6	54.00	0	0.00	53.80	6	17,932	0.03%
2022/09/22	1	53.21	0	0.00	54.40	1	18,087	0.01%
2022/09/21	1	56.60	0	0.00	56.50	1	17,955	0.01%
2022/09/20	13	56.91	0	0.00	56.90	13	17,821	0.07%
2022/09/19	0.1	56.90	3	56.70	56.80	-2.9	17,853	-0.02%
2022/09/16	0.2	56.70	0	0.00	56.50	0.2	17,869	0.00%
2022/09/14	7.5	56.79	0	0.00	56.70	7.5	17,795	0.04%
2022/09/13	0	0.00	1	57.80	57.70	-1	17,951	-0.01%
2022/09/12	2.2	57.23	2	57.20	57.30	0.2	18,122	0.00%
2022/09/08	0.1	56.50	0	0.00	56.50	0.1	18,203	0.00%
2022/09/07	4	56.33	0	0.00	56.10	4	18,272	0.02%
2022/09/06	2	56.85	1	57.30	56.90	1	18,236	0.01%
2022/09/02	5	56.72	15	56.80	56.60	-10	18,653	-0.05%
2022/09/01	5	56.84	0	0.00	57.10	5	18,831	0.03%
2022/08/31	1	57.00	0	0.00	57.40	1	18,843	0.01%
2022/08/30	1	57.30	0	0.00	57.30	1	18,747	0.01%
2022/08/29	2	57.45	5	57.60	57.60	-3	18,924	-0.02%
2022/08/26	2	58.70	0	0.00	58.50	2	18,938	0.01%
2022/08/25	0.1	58.82	0	0.00	58.30	0.1	18,981	0.00%
2022/08/24	2	58.10	0	0.00	58.30	2	19,096	0.01%
2022/08/23	1	58.30	2	58.20	58.20	-1	20,315	0.00%
2022/08/22	1	59.00	3	58.80	58.80	-2	20,608	-0.01%
2022/08/19	0	0.00	4	59.70	60.00	-4	20,843	-0.02%
2022/08/18	1	59.80	2	59.80	60.00	-1	21,181	0.00%
2022/08/15	0.1	60.30	1	60.00	60.10	-1	22,460	0.00%
2022/08/12	17	59.80	0.2	59.90	60.00	16.8	22,599	0.07%
2022/08/09	0	0.00	4	58.20	57.90	-4	23,536	-0.02%
2022/08/08	1.1	57.44	5	58.00	58.10	-4	24,189	-0.02%
2022/08/04	0	56.30	0	0.00	56.00	0	25,216	0.00%
2022/08/03	6	55.80	2	55.90	56.60	4	25,415	0.02%
2022/08/02	0.1	56.10	0	0.00	56.60	0.1	25,976	0.00%
2022/07/29	1	56.00	1	56.00	56.10	0	27,374	0.00%
2022/07/28	5	56.12	0	0.00	56.30	5	27,378	0.02%
2022/07/27	28.9	55.06	0	0.00	55.30	28.9	27,223	0.11%
2022/07/26	12	59.23	6	59.13	59.20	6	26,627	0.02%
2022/07/25	1	59.00	1	59.20	59.20	0	26,269	0.00%
2022/07/22	0	0.00	1	58.30	58.40	-1	26,169	0.00%
2022/07/21	0.1	58.20	0	0.00	58.40	0.1	26,216	0.00%
2022/07/20	8	59.04	7	58.10	58.10	1	26,099	0.00%
2022/07/19	1	58.90	0	0.00	58.60	1	26,050	0.00%
2022/07/18	3	58.00	6.3	59.38	59.60	-3.3	25,942	-0.01%
2022/07/15	1	57.80	0	0.00	57.30	1	25,728	0.00%
2022/07/14	1	58.90	0	0.00	58.30	1	25,586	0.00%
2022/07/13	5	57.50	10	58.42	58.70	-5	25,488	-0.02%
2022/07/12	15	56.13	5.5	56.07	55.80	9.5	25,377	0.04%
2022/07/08	2	59.10	2	59.20	58.90	0	25,076	0.00%
2022/07/07	0	0.00	1	57.90	59.20	-1	24,927	0.00%
2022/07/06	10	59.26	4	58.55	58.20	6	24,827	0.02%
2022/07/05	3	59.10	3	59.70	60.30	0	24,783	0.00%
2022/07/04	0	0.00	5	57.94	57.90	-5	24,607	-0.02%
2022/07/01	2	58.31	0	0.00	58.30	2	24,789	0.01%
2022/06/30	0	60.50	2	60.20	59.80	-2	24,569	-0.01%
2022/06/29	0	60.90	0	0.00	60.80	0	24,593	0.00%
2022/06/28	2	61.50	0	0.00	61.60	2	24,565	0.01%
2022/06/27	1.1	62.50	0	0.00	61.90	1.1	24,701	0.00%
2022/06/24	4.1	61.76	0	0.00	61.90	4.1	24,659	0.02%
2022/06/23	1.1	61.00	0	0.00	61.10	1.1	24,684	0.00%
2022/06/22	5	62.80	5	61.86	61.70	0	24,595	0.00%
2022/06/21	5	60.80	59	61.78	63.20	-54	24,682	-0.22%
2022/06/20	0.1	60.83	31	61.46	60.20	-30.9	24,679	-0.13%
2022/06/17	13	61.07	0	0.00	60.80	13	24,543	0.05%
2022/06/15	1	62.00	7	62.10	61.80	-6	24,586	-0.02%
2022/06/14	4	62.20	0	0.00	62.00	4	24,679	0.02%
2022/06/13	3.2	61.81	0	0.00	61.80	3.2	24,582	0.01%
2022/06/10	2	62.60	22	63.29	62.90	-20	24,422	-0.08%
2022/06/09	1	63.40	0	0.00	63.40	1	24,384	0.00%
2022/06/08	1	63.70	0	0.00	63.80	1	24,372	0.00%
2022/06/02	0	0.00	5	63.00	63.70	-5	25,130	-0.02%
2022/06/01	3	63.73	0	0.00	63.60	3	25,783	0.01%
2022/05/31	2	63.20	15	63.74	64.10	-13	25,952	-0.05%
2022/05/30	10	62.85	26	63.20	63.20	-16	24,693	-0.06%
2022/05/27	0	0.00	3	61.20	61.30	-3	24,505	-0.01%
2022/05/26	5	60.00	1	60.00	59.70	4	24,455	0.02%
2022/05/25	4.1	59.92	0	0.00	59.50	4.1	24,745	0.02%
2022/05/24	3	60.50	0	0.00	60.10	3	24,729	0.01%
2022/05/23	6	60.60	0	0.00	60.50	6	24,463	0.02%
2022/05/19	7	61.67	0	0.00	61.60	7	23,987	0.03%
2022/05/18	1	63.69	0	0.00	63.70	1	23,626	0.00%
2022/05/17	0.2	62.00	0	0.00	61.60	0.2	23,407	0.00%
2022/05/16	1.1	62.86	7	61.60	62.40	-6	23,070	-0.03%
2022/05/13	9	63.41	0	0.00	63.50	9	22,557	0.04%
2022/05/12	15	63.77	1	65.00	63.30	14	22,023	0.06%
2022/05/11	7	66.14	4	66.20	66.20	3	21,432	0.01%
2022/05/10	5	67.08	6	66.73	67.10	-1	21,167	0.00%
2022/05/09	12	68.73	3.5	68.96	67.80	8.5	20,607	0.04%
2022/05/06	22.5	70.87	3	71.00	71.30	19.5	20,087	0.10%
2022/05/05	1	74.30	0	0.00	74.50	1	19,489	0.01%
2022/05/04	0	0.00	1	74.40	74.60	-1	19,498	-0.01%
2022/05/03	1	73.90	0	0.00	73.70	1	19,964	0.01%
2022/04/28	1	72.80	0	0.00	73.40	1	20,493	0.00%
2022/04/27	4	73.70	5	73.56	73.20	-1	20,536	0.00%
2022/04/26	1	75.10	7	74.84	75.10	-6	20,477	-0.03%
2022/04/25	1	73.90	1	74.10	74.80	0	20,531	0.00%
2022/04/22	3	74.33	16	75.60	75.90	-13	20,641	-0.06%
2022/04/21	1	74.50	0	0.00	74.60	1	20,967	0.00%
2022/04/20	4	74.10	4	74.38	74.90	0	21,629	0.00%
2022/04/18	1.1	73.95	0.4	73.80	73.90	0.7	23,113	0.00%
2022/04/15	2	75.35	2	75.25	75.10	0	23,008	0.00%
2022/04/14	1	75.80	1	75.60	75.60	0	23,233	0.00%
2022/04/13	2	76.25	1	76.40	76.40	1	23,341	0.00%
2022/04/12	1.1	76.09	7	75.76	75.80	-6	23,389	-0.03%
2022/04/11	0.1	76.30	1	76.00	76.50	-0.9	23,312	0.00%
2022/04/08	1.1	75.91	0	0.00	76.30	1.1	23,313	0.00%
2022/04/07	0.1	76.50	6	77.10	76.00	-5.9	23,325	-0.03%
2022/04/06	7.1	76.88	8	77.15	77.50	-0.9	23,191	0.00%
2022/04/01	2	76.90	6	76.90	77.10	-4	23,165	-0.02%
2022/03/31	0.1	76.50	0	0.00	76.50	0.1	22,973	0.00%
2022/03/30	0	0.00	2	76.00	76.10	-2	22,906	-0.01%
2022/03/29	1.5	75.20	1	75.20	75.20	0.5	22,733	0.00%
2022/03/28	5	74.60	1	74.80	75.10	4	22,732	0.02%
2022/03/25	2	75.10	1	75.00	75.00	1	22,702	0.00%
2022/03/24	3.1	75.13	1	75.40	75.50	2.1	22,799	0.01%
2022/03/23	0	0.00	1	76.30	75.90	-1	24,044	0.00%
2022/03/22	2.1	73.71	1	73.90	74.30	1.1	23,782	0.00%
2022/03/21	4	74.25	2	73.90	74.30	2	23,744	0.01%
2022/03/18	52	74.52	50	74.70	74.30	2	23,722	0.01%
2022/03/17	0.2	74.60	0	0.00	74.80	0.2	23,610	0.00%
2022/03/16	0	0.00	3	72.80	73.10	-3	23,482	-0.01%
2022/03/14	2.1	73.30	0	0.00	72.70	2.1	23,667	0.01%
2022/03/11	3.1	72.93	1	72.90	72.70	2.1	23,716	0.01%
2022/03/10	6	73.75	146	73.52	73.80	-140	23,731	-0.59%	大賣/鉅額交易
2022/03/09	80.5	71.95	97	71.83	71.70	-16.5	23,650	-0.07%
2022/03/08	7	70.31	5	70.68	70.60	2	23,509	0.01%
2022/03/07	169	71.66	199.5	71.71	71.70	-30.5	22,942	-0.13%	大買/大賣/
2022/03/04	14	74.66	33	74.49	74.40	-19	22,811	-0.08%
2022/03/03	16	75.64	16	75.60	75.60	0	22,695	0.00%
2022/03/02	8.5	75.52	5	75.60	75.60	3.5	23,078	0.02%
2022/03/01	4	75.50	5	75.68	76.20	-1	22,997	0.00%
2022/02/25	47	74.93	11	75.02	75.10	36	22,848	0.16%
2022/02/24	4	75.80	1	75.80	75.90	3	22,426	0.01%
2022/02/23	10	76.52	7	76.50	76.50	3	22,153	0.01%
2022/02/22	188.1	76.14	183	76.50	76.50	5.1	22,435	0.02%	大買/大賣/
2022/02/21	5	77.24	3	77.60	77.60	2	22,575	0.01%
2022/02/18	40	77.85	40	77.85	77.80	0	23,102	0.00%
2022/02/17	135.5	78.32	133	78.33	78.20	2.5	23,247	0.01%	大買/大賣/
2022/02/16	90	77.51	100	77.54	77.80	-10	23,189	-0.04%
2022/02/15	73	77.16	73	76.93	76.60	0	23,115	0.00%
2022/02/14	225	76.25	227	76.10	76.10	-2	23,054	-0.01%	大買/大賣/
2022/02/11	45	76.91	40	77.30	77.30	5	23,073	0.02%
2022/02/10	23	76.98	21	77.39	77.40	2	23,110	0.01%
2022/02/09	102	76.82	106	76.94	77.10	-4	23,163	-0.02%	大買/大賣/
2022/02/08	19	76.92	14.2	76.89	76.80	4.8	23,129	0.02%
2022/02/07	95	76.86	89	76.83	77.10	6	23,051	0.03%
2022/01/26	2	75.50	2	75.60	75.60	0	22,821	0.00%
2022/01/25	203	75.21	24	75.29	75.50	179	23,018	0.78%	大買/鉅額交易
2022/01/24	41	75.79	40	76.08	76.50	1	22,773	0.00%
2022/01/21	4.7	76.73	159	76.92	76.70	-154.3	23,084	-0.67%	大賣/鉅額交易
2022/01/20	0.1	78.50	41	78.50	78.30	-40.9	22,715	-0.18%
2022/01/19	76	79.25	85	78.92	78.80	-9	22,644	-0.04%
2022/01/18	22	79.12	7	79.47	79.40	15	22,617	0.07%
2022/01/17	49	78.89	107	78.98	78.90	-58	22,492	-0.26%	大賣/
2022/01/14	47	80.45	37	80.57	80.40	10	22,259	0.04%
2022/01/13	74	80.94	77	81.28	81.60	-3	21,985	-0.01%
2022/01/12	51	79.47	61	79.82	80.00	-10	21,365	-0.05%
2022/01/11	115.5	77.94	60	78.66	79.90	55.5	20,931	0.27%	大買/
2022/01/10	2	76.40	49	76.22	76.40	-47	19,839	-0.24%
2022/01/07	25	76.16	49	76.24	75.70	-24	19,874	-0.12%
2022/01/06	12	75.50	4	75.85	75.90	8	19,670	0.04%
2022/01/05	1	75.20	2	75.75	75.70	-1	19,602	-0.01%
2022/01/04	5	75.32	3	75.80	75.30	2	19,658	0.01%
2022/01/03	21	75.41	20.6	75.62	75.30	0.4	19,625	0.00%
2021/12/30	70	76.51	77	76.43	76.30	-7	19,745	-0.04%
2021/12/29	29	76.38	37	76.44	76.60	-8	19,899	-0.04%
2021/12/28	14	75.53	26	75.71	75.90	-12	19,971	-0.06%
2021/12/27	6.2	75.36	8	75.33	75.20	-1.9	20,035	-0.01%
2021/12/24	20	75.20	21	75.33	75.20	-1	20,450	0.00%
2021/12/23	20	74.55	20	74.80	74.80	0	20,499	0.00%
2021/12/22	141	74.73	143	74.40	74.40	-2	20,660	-0.01%	大買/大賣/
2021/12/21	4	74.55	29	74.97	74.80	-25	20,663	-0.12%
2021/12/20	12	74.25	13	74.28	74.10	-1	20,665	0.00%
2021/12/17	2	74.80	2	75.05	74.30	0	20,632	0.00%
2021/12/16	20	74.66	20	74.91	74.90	0	19,329	0.00%
2021/12/15	60	74.65	40	74.69	74.60	20	19,813	0.10%
2021/12/14	20	74.95	20	74.90	74.90	0	20,293	0.00%
2021/12/13	57.2	76.23	59	75.92	75.70	-1.9	20,323	-0.01%
2021/12/10	36	76.03	36	76.09	75.90	0	20,383	0.00%
2021/12/09	137	76.01	78	75.91	76.00	59	20,596	0.29%	大買/
2021/12/08	113	75.28	260	75.51	76.00	-147	21,110	-0.70%	大買/大賣/鉅額交易
2021/12/07	14	74.21	170	74.87	75.30	-156	20,922	-0.75%	大賣/鉅額交易
2021/12/06	6	73.83	6	74.02	74.10	0	20,895	0.00%
2021/12/03	82	74.04	84	73.90	73.90	-2	21,114	-0.01%
2021/12/02	4	73.55	1	73.70	73.70	3	21,136	0.01%
2021/12/01	2	73.95	6	73.92	74.10	-4	21,743	-0.02%
2021/11/30	22	73.58	16	73.10	73.10	6	22,098	0.03%
2021/11/29	12	73.56	3.5	73.64	73.50	8.5	21,815	0.04%
2021/11/26	23.4	74.51	11	74.57	74.20	12.4	21,766	0.06%
2021/11/25	3	74.20	3	74.30	74.30	0	21,798	0.00%
2021/11/24	6	74.83	6	74.57	74.40	0	22,013	0.00%
2021/11/23	5	74.48	3	74.53	74.30	2	22,200	0.01%
2021/11/22	8	74.33	2	74.60	74.40	6	22,115	0.03%
2021/11/19	106	75.50	105	74.83	74.80	1	22,104	0.00%	大買/大賣/
2021/11/18	74	76.32	70	76.37	76.40	4	22,093	0.02%
2021/11/17	144.2	75.43	148	75.49	76.10	-3.8	22,097	-0.02%	大買/大賣/
2021/11/16	12	73.59	7	73.86	74.00	5	21,727	0.02%
2021/11/15	94	74.09	85	74.33	74.00	9	21,793	0.04%
2021/11/12	9	73.27	3	73.40	73.30	6	21,758	0.03%
2021/11/11	4	73.13	4	73.05	73.00	0	21,928	0.00%
2021/11/10	11	73.09	10	73.00	73.00	1	22,005	0.00%
2021/11/09	7	73.24	12	73.15	73.10	-5	21,976	-0.02%
2021/11/08	23.2	73.45	24	73.44	73.60	-0.8	22,005	0.00%
2021/11/05	22	72.20	20	72.20	72.50	2	22,472	0.01%
2021/11/04	2	72.90	1	72.70	72.50	1	22,426	0.00%
2021/11/03	5.1	72.50	0	0.00	72.70	5.1	22,518	0.02%
2021/11/02	31	72.78	22	72.70	72.60	9	22,465	0.04%
2021/11/01	2.8	73.25	3	73.30	73.10	-0.2	22,134	0.00%
2021/10/29	270	73.51	8.5	73.50	73.60	261.5	21,917	1.19%	大買/鉅額交易
2021/10/28	4	74.55	0	0.00	74.50	4	21,354	0.02%
2021/10/27	1	74.50	0	0.00	75.00	1	21,533	0.00%
2021/10/25	0	0.00	1	74.10	74.80	-1	21,970	0.00%
2021/10/21	0	0.00	1.5	74.80	74.80	-1.5	22,994	-0.01%
2021/10/20	201	74.55	522	74.28	74.30	-321	23,928	-1.34%	大買/大賣/鉅額交易
2021/10/19	6	75.00	7	74.80	74.80	-1	24,513	0.00%
2021/10/18	21	75.26	20	75.20	75.10	1	25,018	0.00%
2021/10/15	45	75.23	49	75.27	75.10	-4	25,417	-0.02%
2021/10/14	2	74.65	3	74.67	74.40	-1	25,773	0.00%
2021/10/13	19.5	74.37	18	74.52	74.50	1.5	26,599	0.01%
2021/10/12	4	73.95	4	74.23	74.80	0	27,409	0.00%
2021/10/08	8	75.33	7	75.26	75.30	1	27,716	0.00%
2021/10/07	12	75.60	12	75.52	75.50	0	28,192	0.00%
2021/10/06	7	74.29	6	74.47	74.70	1	28,474	0.00%
2021/10/05	18	73.67	15	73.41	73.80	3	29,237	0.01%
2021/10/04	10	74.82	7	74.40	74.40	3	29,236	0.01%
2021/10/01	6	75.38	2	75.80	75.40	4	29,267	0.01%
2021/09/30	1	76.60	0	0.00	76.70	1	28,911	0.00%
2021/09/29	29	76.56	24	76.78	76.70	5	28,935	0.02%
2021/09/28	10.9	77.30	12	77.48	77.50	-1.1	28,835	0.00%
2021/09/27	3	77.50	7	77.99	77.70	-4	28,897	-0.01%
2021/09/24	8	77.73	3	77.50	77.50	5	28,910	0.02%
2021/09/23	10	77.42	10	77.52	77.40	0	29,021	0.00%
2021/09/22	12	76.44	20	76.70	77.10	-8	29,044	-0.03%
2021/09/17	4	79.85	4.5	79.38	78.80	-0.5	28,590	0.00%
2021/09/16	65	80.95	66	80.90	80.70	-1	28,189	0.00%
2021/09/15	50.3	81.00	50	81.23	81.40	0.3	28,051	0.00%
2021/09/14	174	81.90	170	81.78	80.80	4	27,943	0.01%	大買/大賣/
2021/09/13	372.5	80.03	380	80.07	81.40	-7.5	27,843	-0.03%	大買/大賣/
2021/09/10	30	77.57	31	77.60	77.60	-1	27,755	0.00%
2021/09/09	2	76.80	2	77.40	77.40	0	28,035	0.00%
2021/09/08	4	76.98	3	77.13	77.40	1	27,917	0.00%
2021/09/07	81	77.84	36	78.26	78.10	45	27,716	0.16%
2021/09/06	391	77.78	120	78.25	77.20	271	27,656	0.98%	大買/大賣/鉅額交易
2021/09/03	35	83.41	330	84.44	84.80	-295	27,059	-1.09%	大賣/鉅額交易
2021/09/02	5	83.34	1	82.70	82.70	4	26,702	0.01%
2021/09/01	104	84.74	45	84.84	84.20	59	26,371	0.22%	大買/
2021/08/31	289	84.48	276	84.58	85.00	13	26,181	0.05%	大買/大賣/
2021/08/30	146	84.29	161	84.51	84.80	-15	25,889	-0.06%	大買/大賣/
2021/08/27	122	82.92	230	82.70	83.50	-108	25,694	-0.42%	大買/大賣/鉅額交易
2021/08/26	59	80.64	59	80.73	81.30	0	25,664	0.00%
2021/08/25	47	80.39	51	80.70	80.80	-4	25,798	-0.02%
2021/08/24	121	79.15	101	79.44	80.40	20	25,725	0.08%	大買/大賣/
2021/08/23	6	78.90	6	79.00	79.00	0	25,584	0.00%
2021/08/19	26	77.15	24	77.18	77.00	2	26,040	0.01%
2021/08/18	2	77.80	3	77.97	78.00	-1	25,902	0.00%
2021/08/17	2	78.10	7	78.10	78.20	-5	26,016	-0.02%
2021/08/16	23	76.62	4	77.20	76.50	19	25,957	0.07%
2021/08/13	4	78.45	1	78.30	78.10	3	26,571	0.01%
2021/08/12	242	78.51	248	78.80	78.80	-6	26,794	-0.02%	大買/大賣/
2021/08/11	38	79.24	44	78.82	79.20	-6	27,129	-0.02%
2021/08/10	11.8	76.28	13.5	76.37	76.00	-1.7	27,455	-0.01%
2021/08/09	5	75.44	4	75.95	76.10	1	28,302	0.00%
2021/08/06	11	75.80	7	76.13	76.00	4	28,733	0.01%
2021/08/05	3	75.90	1	76.40	76.30	2	29,698	0.01%
2021/08/04	104	75.95	5	76.32	76.30	99	31,868	0.31%	大買/
2021/08/03	6	76.17	2	76.40	76.40	4	33,264	0.01%
2021/08/02	3	75.40	3	75.57	76.50	0	34,382	0.00%
2021/07/30	6	74.78	4	75.05	75.00	2	34,549	0.01%
2021/07/29	2	75.40	2	75.95	75.80	0	34,671	0.00%
2021/07/28	7	75.17	6	75.42	75.60	1	35,189	0.00%
2021/07/27	25	76.48	9	76.74	76.40	16	35,754	0.04%
2021/07/26	76	80.28	46	79.05	78.50	30	36,651	0.08%
2021/07/23	63	84.71	168	84.43	85.00	-105	35,783	-0.29%	大賣/鉅額交易
2021/07/22	51	82.97	33	83.73	84.10	18	35,413	0.05%
2021/07/21	3	82.03	10	81.55	81.80	-7	35,067	-0.02%
2021/07/20	9.5	81.79	3	81.40	81.50	6.5	35,157	0.02%
2021/07/19	87	83.41	59	84.65	83.00	28	34,832	0.08%
2021/07/16	257	82.64	262	82.63	82.90	-5	34,503	-0.01%	大買/大賣/
2021/07/15	262	79.51	255	79.50	79.50	7	33,951	0.02%	大買/大賣/
2021/07/14	53	77.68	58	77.69	78.10	-5	33,901	-0.01%
2021/07/13	25	76.99	22	77.29	76.20	3	33,916	0.01%
2021/07/12	179	77.25	222	77.73	76.10	-43	33,786	-0.13%	大買/大賣/
2021/07/09	12	74.05	9.2	74.33	74.20	2.8	33,694	0.01%
2021/07/08	50.2	74.73	44	74.78	74.80	6.2	33,692	0.02%
2021/07/07	4	73.80	3	74.03	74.00	1	33,896	0.00%
2021/07/06	10	73.98	23	73.93	73.70	-13	34,220	-0.04%
2021/07/05	18	73.53	3	73.70	73.90	15	34,315	0.04%
2021/07/02	31	73.17	8	73.00	72.90	23	34,431	0.07%
2021/07/01	49	73.56	59	73.61	73.40	-10	34,570	-0.03%
2021/06/30	0	0.00	42	73.65	73.90	-42	34,764	-0.12%
2021/06/29	102	72.40	202	72.55	72.60	-100	35,045	-0.29%	大買/大賣/
2021/06/28	23	73.00	22	73.44	73.20	1	35,424	0.00%
2021/06/25	2	72.65	7	72.66	72.90	-5	35,800	-0.01%
2021/06/24	3	71.67	4	71.90	71.90	-1	35,812	0.00%
2021/06/23	3	71.33	4	71.58	71.80	-1	36,140	0.00%
2021/06/22	1	70.50	0	0.00	70.70	1	36,335	0.00%
2021/06/21	18	70.15	1	69.90	70.00	17	36,352	0.05%
2021/06/18	17	71.62	2	71.50	71.30	15	36,089	0.04%
2021/06/17	5	72.10	1	72.20	72.30	4	35,879	0.01%
2021/06/16	1	72.80	1	72.60	72.60	0	36,428	0.00%
2021/06/15	6	73.08	113	73.00	73.00	-107	36,476	-0.29%	大賣/鉅額交易
2021/06/11	3	74.00	3	74.10	73.80	0	36,693	0.00%
2021/06/10	2	73.60	12	73.58	73.80	-10	36,729	-0.03%
2021/06/09	2	72.85	2	72.90	72.90	0	37,125	0.00%
2021/06/08	7	73.56	7	73.81	73.70	0	37,549	0.00%
2021/06/07	4	72.70	74	73.30	73.20	-70	38,854	-0.18%
2021/06/04	2	72.65	2	72.75	72.90	0	39,203	0.00%
2021/06/03	199	73.80	193	73.64	73.60	6	39,914	0.02%	大買/大賣/
2021/06/02	30	73.55	24	73.90	74.50	6	40,087	0.01%
2021/06/01	0	0.00	2	72.50	73.00	-2	39,920	-0.01%
2021/05/31	2	72.10	0	0.00	72.30	2	40,115	0.00%
2021/05/28	6.5	71.92	4	72.13	72.00	2.5	40,194	0.01%
2021/05/27	5	70.50	0	0.00	71.60	5	40,267	0.01%
2021/05/26	2	71.25	43	71.80	71.60	-41	40,456	-0.10%
2021/05/25	3	71.93	8	71.99	71.90	-5	41,177	-0.01%
2021/05/24	3	71.87	3	71.93	72.00	0	41,309	0.00%
2021/05/21	291	74.87	586	76.29	72.00	-295	41,400	-0.71%	大買/大賣/鉅額交易
2021/05/20	27	69.96	26	70.46	70.20	1	40,820	0.00%
2021/05/19	34	70.52	24	71.15	70.60	10	40,702	0.02%
2021/05/18	106	71.28	114.3	70.36	71.40	-8.3	40,660	-0.02%	大買/大賣/
2021/05/17	26.3	67.09	11	66.05	65.60	15.3	40,601	0.04%
2021/05/14	26	70.36	23	70.26	69.60	3	39,774	0.01%
2021/05/13	120	69.44	120	68.85	68.60	0	39,246	0.00%	大買/大賣/
2021/05/12	384.5	71.08	408	69.19	70.00	-23.5	38,421	-0.06%	大買/大賣/
2021/05/11	550.2	77.13	386	77.45	74.80	164.2	36,694	0.45%	大買/大賣/鉅額交易
2021/05/10	1,316.5	75.61	520	73.54	76.60	796.5	35,260	2.26%	大買/大賣/鉅額交易
2021/05/07	194	70.27	183	70.59	70.80	11	34,384	0.03%	大買/大賣/
2021/05/06	272	70.42	292.1	69.86	69.60	-20.1	34,193	-0.06%	大買/大賣/
2021/05/05	17.1	69.55	18	69.81	69.50	-0.9	33,736	0.00%
2021/05/04	128	68.76	86	67.99	67.40	42	33,156	0.13%	大買/
2021/05/03	281	70.09	262	69.62	68.80	19	32,463	0.06%	大買/大賣/
2021/04/29	262	64.43	262	64.34	64.20	0	31,048	0.00%	大買/大賣/
2021/04/28	200	65.55	181	65.59	65.10	19	30,854	0.06%	大買/大賣/
2021/04/27	204	64.67	221	64.69	64.90	-17	30,724	-0.06%	大買/大賣/
2021/04/26	261	63.78	246	63.60	64.10	15	30,536	0.05%	大買/大賣/
2021/04/23	255	60.97	262	61.38	61.30	-7	30,234	-0.02%	大買/大賣/
2021/04/22	274	61.42	274	61.35	61.10	0	30,326	0.00%	大買/大賣/
2021/04/21	155.8	60.98	154	61.50	61.40	1.8	30,017	0.01%	大買/大賣/
2021/04/20	258	62.42	265.3	62.37	61.80	-7.3	30,043	-0.02%	大買/大賣/
2021/04/19	377	61.20	370	61.19	61.80	7	30,178	0.02%	大買/大賣/
2021/04/16	300	59.53	322	59.76	60.00	-22	30,110	-0.07%	大買/大賣/
2021/04/15	269	59.10	282	59.08	60.00	-13	30,284	-0.04%	大買/大賣/
2021/04/14	232	56.72	209	57.05	57.10	23	29,598	0.08%	大買/大賣/
2021/04/13	327	57.91	334.3	57.85	57.80	-7.3	29,559	-0.02%	大買/大賣/
2021/04/12	116	57.69	110	57.96	58.00	6	29,197	0.02%	大買/大賣/
2021/04/09	2.3	56.36	3	56.43	56.40	-0.7	28,971	0.00%
2021/04/08	204	56.93	203	56.90	56.90	1	28,985	0.00%	大買/大賣/
2021/04/07	262	57.21	263	57.49	57.50	-1	29,180	0.00%	大買/大賣/
2021/04/06	300	58.13	276	58.07	57.30	24	28,913	0.08%	大買/大賣/
2021/04/01	241	57.80	3	57.70	57.80	238	28,624	0.83%	大買/鉅額交易
2021/03/31	3	57.23	10	56.94	56.80	-7	28,086	-0.02%
2021/03/30	2	56.05	1	56.30	56.80	1	27,757	0.00%
2021/03/29	7	55.81	1	55.80	55.90	6	27,361	0.02%
2021/03/26	2	55.50	4	55.70	55.50	-2	27,328	-0.01%
2021/03/25	0	0.00	13	55.23	55.30	-13	27,357	-0.05%
2021/03/24	3	54.30	0	0.00	54.40	3	27,212	0.01%
2021/03/23	8	54.60	11	54.56	54.50	-3	27,030	-0.01%
2021/03/22	1	53.90	0	0.00	53.90	1	26,920	0.00%
2021/03/19	9	54.10	0	0.00	53.70	9	27,234	0.03%
2021/03/18	1	54.60	0	0.00	54.40	1	26,995	0.00%
2021/03/17	2	54.65	0	0.00	54.50	2	27,457	0.01%
2021/03/16	59	55.40	0	0.00	55.40	59	27,420	0.22%
2021/03/15	3	55.70	13	56.23	55.50	-10	27,388	-0.04%
2021/03/12	0	0.00	1	55.00	54.90	-1	27,099	0.00%
2021/03/11	5	55.60	2	55.85	55.40	3	26,922	0.01%
2021/03/10	1	53.80	16	53.73	54.00	-15	25,773	-0.06%
2021/03/09	1	52.80	11	53.47	53.70	-10	25,454	-0.04%
2021/03/08	1	51.80	1	52.10	52.10	0	24,877	0.00%
2021/03/04	1	50.40	0	0.00	50.60	1	25,238	0.00%
2021/03/03	0.1	51.00	0	0.00	51.00	0.1	25,089	0.00%
2021/03/02	10	50.50	1	51.00	50.10	9	24,982	0.04%
2021/02/26	1	50.20	2	50.40	49.90	-1	24,694	0.00%
2021/02/25	0	0.00	5	51.76	51.70	-5	23,847	-0.02%
2021/02/24	1	50.10	9	50.01	50.00	-8	23,128	-0.03%
2021/02/23	1	49.35	2	49.45	49.75	-1	22,937	0.00%
2021/02/19	1	49.00	0	0.00	49.10	1	22,644	0.00%
2021/02/18	0	0.00	13.3	49.48	49.20	-13.3	22,724	-0.06%
2021/02/17	12	48.99	23	48.96	48.90	-11	22,516	-0.05%
2021/02/03	1	47.60	0.7	47.25	47.60	0.3	22,835	0.00%
2021/02/02	0	0.00	7	47.18	47.25	-7	22,979	-0.03%
2021/02/01	2	45.70	0	0.00	45.95	2	22,665	0.01%
2021/01/29	5	45.94	3	46.00	45.55	2	22,644	0.01%
2021/01/28	4	46.15	0	0.00	46.20	4	22,410	0.02%
2021/01/27	0	0.00	2	46.75	46.80	-2	22,191	-0.01%
2021/01/25	3	47.60	6	47.50	47.40	-3	21,928	-0.01%
2021/01/22	0	0.00	10	46.45	46.25	-10	21,726	-0.05%
2021/01/20	2	46.70	0	0.00	46.20	2	21,583	0.01%
2021/01/18	4	46.55	1	46.90	46.95	3	21,305	0.01%
2021/01/15	7	47.60	4	48.00	47.60	3	21,046	0.01%
2021/01/14	6	48.06	1	48.35	48.45	5	20,910	0.02%
2021/01/13	8	48.10	16	48.03	48.30	-8	20,703	-0.04%
2021/01/12	9	48.06	21	47.64	47.75	-12	20,349	-0.06%
2021/01/11	20	47.29	3	47.00	47.40	17	19,832	0.09%
2021/01/08	0	0.00	17	47.15	47.45	-17	19,420	-0.09%
2021/01/07	3	46.25	8	46.36	46.20	-5	18,928	-0.03%
2021/01/06	10	45.88	0	0.00	45.60	10	18,827	0.05%
2021/01/05	0	0.00	1	46.20	46.35	-1	18,643	-0.01%
2021/01/04	5	46.20	0.2	46.35	46.25	4.8	18,599	0.03%
2020/12/30	1	46.60	6.1	46.59	46.90	-5.1	18,315	-0.03%
2020/12/28	0.2	45.50	0	0.00	45.55	0.2	18,096	0.00%
2020/12/24	0	0.00	5	45.90	45.55	-5	18,141	-0.03%
2020/12/23	0	0.00	1	44.40	44.80	-1	17,948	-0.01%
2020/12/22	3	45.30	0	0.00	44.90	3	17,960	0.02%
2020/12/21	7	45.27	0	0.00	45.50	7	18,211	0.04%
2020/12/16	4	46.35	0	0.00	46.35	4	18,050	0.02%
2020/12/11	14	47.57	5	47.56	47.20	9	17,326	0.05%
2020/12/10	10	45.75	0	0.00	45.65	10	16,697	0.06%
2020/12/07	0	0.00	5	45.30	45.60	-5	16,494	-0.03%
2020/12/01	2.2	44.71	1	44.80	44.80	1.2	15,675	0.01%
2020/11/30	10	44.65	0	0.00	44.30	10	15,570	0.06%
2020/11/23	0	0.00	1	45.45	45.50	-1	14,581	-0.01%
2020/11/20	8	44.50	0	0.00	44.90	8	14,590	0.05%
2020/11/16	1	45.75	11	45.95	45.55	-10	14,813	-0.07%
2020/11/13	0	0.00	1	45.30	45.30	-1	14,784	-0.01%
2020/11/12	2	44.95	0	0.00	45.20	2	14,647	0.01%
2020/11/10	0	0.00	2	43.50	43.60	-2	13,554	-0.01%
2020/11/09	0	0.00	15	42.50	42.70	-15	13,328	-0.11%
2020/10/15	5	41.40	0	0.00	41.30	5	13,830	0.04%
2020/10/08	5	41.05	0	0.00	41.05	5	13,607	0.04%
2020/10/07	15	41.25	0	0.00	41.15	15	13,557	0.11%
2020/09/29	0	0.00	11	41.65	41.65	-11	13,566	-0.08%
2020/09/24	10	41.03	0	0.00	40.60	10	13,700	0.07%
2020/09/18	10	42.85	0	0.00	42.85	10	13,252	0.08%
2020/09/17	0	0.00	0.1	43.30	43.25	-0.1	13,119	0.00%
2020/09/15	0	0.00	10	43.75	43.75	-10	13,018	-0.08%
2020/09/14	5	43.35	1	43.45	43.65	4	13,087	0.03%
2020/09/11	10	43.40	3	43.35	43.45	7	13,010	0.05%
2020/09/10	0	0.00	5	43.05	43.05	-5	12,965	-0.04%
2020/09/09	10	41.88	0	0.00	42.25	10	12,854	0.08%
2020/09/07	0	0.00	1	42.40	42.45	-1	12,905	-0.01%
2020/09/03	0	0.00	11	42.45	42.75	-11	13,311	-0.08%
2020/08/26	5	43.15	1	43.40	43.40	4	13,235	0.03%
2020/08/25	0	0.00	25	43.16	43.40	-25	13,156	-0.19%
2020/08/20	2	41.40	0	0.00	41.40	2	12,766	0.02%
2020/08/19	0	0.00	10	42.90	42.75	-10	12,709	-0.08%
2020/08/18	0	0.00	5	42.55	42.55	-5	12,493	-0.04%
2020/08/17	0	0.00	1	42.30	42.50	-1	12,560	-0.01%
2020/08/14	3	41.90	0	0.00	41.85	3	12,580	0.02%
2020/08/13	10	41.85	20	42.35	42.00	-10	12,658	-0.08%
2020/08/11	2	42.10	0	0.00	41.75	2	12,660	0.02%
2020/08/07	6	41.41	0	0.00	41.15	6	12,544	0.05%
2020/08/04	0	0.00	25	41.30	41.30	-25	12,604	-0.20%
2020/07/31	25	41.70	0	0.00	41.75	25	12,603	0.20%
2020/07/30	2	42.00	0	0.00	42.20	2	12,463	0.02%
2020/07/29	0	0.00	2	42.50	41.80	-2	12,418	-0.02%
2020/07/28	0	0.00	3	41.78	41.70	-3	12,617	-0.02%
2020/07/27	35	42.09	35	41.80	41.80	0	12,746	0.00%
2020/07/23	2	42.65	0	0.00	42.70	2	12,799	0.02%
2020/07/21	120	42.63	188	42.53	42.50	-68	12,846	-0.53%	大買/大賣/
2020/07/20	222	42.59	222	42.65	42.65	0	12,732	0.00%	大買/大賣/
2020/07/17	99	42.82	100	42.86	42.80	-1	12,866	-0.01%
2020/07/16	150	42.79	151	42.87	42.85	-1	13,060	-0.01%	大買/大賣/
2020/07/15	71	42.88	72	42.88	42.80	-1	13,046	-0.01%
2020/07/14	14	42.74	14	42.78	42.70	0	13,170	0.00%
2020/07/13	100	42.89	100	43.02	43.00	0	13,365	0.00%
2020/07/10	96	42.51	96	42.40	42.40	0	13,490	0.00%
2020/07/09	223	43.21	230	42.95	42.80	-7	13,702	-0.05%	大買/大賣/
2020/07/08	160	43.15	163	43.10	43.10	-3	13,617	-0.02%	大買/大賣/
2020/07/07	201	43.33	204	43.30	43.30	-3	13,722	-0.02%	大買/大賣/
2020/07/06	166	43.17	165	43.30	43.30	1	13,742	0.01%	大買/大賣/
2020/07/03	182	42.76	181	42.68	42.80	1	13,867	0.01%	大買/大賣/
2020/07/02	11	42.22	0	0.00	42.10	11	14,007	0.08%
2020/07/01	106	41.94	27	42.30	42.30	79	14,311	0.55%	大買/
2020/06/30	70	43.89	136	43.91	43.90	-66	14,307	-0.46%	大賣/
2020/06/29	106	43.77	108	43.80	43.80	-2	14,241	-0.01%	大買/大賣/
2020/06/24	60	44.11	61	44.17	44.15	-1	14,247	-0.01%
2020/06/23	40	43.75	39	43.99	44.00	1	14,476	0.01%
2020/06/22	61	43.50	62	43.56	43.60	-1	14,552	-0.01%
2020/06/19	52	43.75	53	43.60	43.60	-1	14,773	-0.01%
2020/06/18	33	43.69	22	43.85	43.85	11	14,934	0.07%
2020/06/17	94	43.83	85	44.08	44.30	9	15,019	0.06%
2020/06/16	190	43.96	215	43.97	44.10	-25	15,493	-0.16%	大買/大賣/
2020/06/15	60	43.23	65	43.57	43.10	-5	16,095	-0.03%
2020/06/12	30	43.01	27	43.21	43.25	3	16,407	0.02%
2020/06/11	185	44.74	210	43.66	43.60	-25	16,848	-0.15%	大買/大賣/
2020/06/10	199	44.60	212	44.44	44.60	-13	17,044	-0.08%	大買/大賣/
2020/06/09	163	44.01	103	44.00	44.00	60	17,833	0.34%	大買/大賣/
2020/06/08	195	43.77	252	43.85	43.85	-57	18,181	-0.31%	大買/大賣/
2020/06/05	130	43.52	136	43.52	43.50	-6	18,324	-0.03%	大買/大賣/
2020/06/04	161	43.54	162	43.55	43.55	-1	18,566	-0.01%	大買/大賣/
2020/06/03	131	43.37	120	43.53	43.55	11	18,973	0.06%	大買/大賣/
2020/06/02	149	42.93	132	42.95	42.95	17	18,957	0.09%	大買/大賣/
2020/06/01	142	42.68	138	42.56	42.50	4	18,967	0.02%	大買/大賣/
2020/05/29	100	42.34	112	42.33	42.40	-12	18,961	-0.06%	大賣/
2020/05/28	170	42.38	176	42.05	42.05	-6	18,742	-0.03%	大買/大賣/
2020/05/27	176	42.59	182	42.65	42.65	-6	18,852	-0.03%	大買/大賣/
2020/05/26	170	42.46	171	42.50	42.45	-1	18,940	-0.01%	大買/大賣/
2020/05/25	20	41.38	19	41.54	41.70	1	18,867	0.01%
2020/05/22	154	42.15	52	41.73	41.70	102	18,881	0.54%	大買/鉅額交易
2020/05/21	50	42.10	77	42.40	42.70	-27	18,910	-0.14%
2020/05/20	26	42.24	10	42.30	42.25	16	18,801	0.09%
2020/05/19	71	41.79	78	41.80	42.00	-7	18,690	-0.04%
2020/05/18	1	41.20	187	41.19	41.20	-186	18,448	-1.01%	大賣/鉅額交易
2020/05/15	52	41.20	1	41.15	41.15	51	18,430	0.28%
2020/05/14	13	40.65	11	40.78	40.55	2	18,263	0.01%
2020/05/13	118	40.95	70	41.10	40.95	48	18,156	0.26%	大買/
2020/05/12	113.1	40.96	70	41.20	41.20	43.1	18,167	0.24%	大買/
2020/05/11	41	41.19	80	41.24	41.20	-39	18,225	-0.21%
2020/05/08	50	40.94	50	40.98	40.65	0	18,241	0.00%
2020/05/07	70.1	40.68	65	40.64	40.50	5.1	18,279	0.03%
2020/05/06	38	40.54	0	0.00	40.55	38	18,315	0.21%
2020/05/05	5	40.75	30	40.61	40.65	-25	18,380	-0.14%
2020/05/04	143	40.95	10	40.50	40.75	133	18,411	0.72%	大買/鉅額交易
2020/04/30	42	41.87	14	41.91	42.30	28	18,225	0.15%
2020/04/29	205	41.21	206	41.05	41.05	-1	18,188	-0.01%	大買/大賣/
2020/04/28	20	40.20	21	40.30	40.30	-1	18,182	-0.01%
2020/04/27	1	39.80	12	39.73	40.10	-11	18,723	-0.06%
2020/04/24	25	39.48	25	39.22	39.20	0	18,683	0.00%
2020/04/23	55	39.34	55	39.69	39.60	0	18,723	0.00%
2020/04/22	8	38.56	9	39.02	39.45	-1	18,721	-0.01%
2020/04/21	17	39.48	7	39.00	39.00	10	18,670	0.05%
2020/04/20	25	40.31	30	40.10	40.10	-5	18,566	-0.03%
2020/04/17	54	40.76	48	40.64	40.60	6	18,610	0.03%
2020/04/16	34	40.26	21	40.20	40.20	13	18,482	0.07%
2020/04/15	40	40.81	39	41.02	41.05	1	18,295	0.01%
2020/04/14	22	40.45	21	40.55	40.65	1	18,190	0.01%
2020/04/13	43	39.51	42	39.50	39.50	1	18,003	0.01%
2020/04/10	1	39.20	1	39.45	39.20	0	17,881	0.00%
2020/04/09	2	38.13	2	38.30	38.20	0	17,767	0.00%
2020/04/08	7.1	37.85	6	37.84	37.95	1.1	17,642	0.01%
2020/04/07	5	37.21	0	0.00	37.25	5	17,403	0.03%
2020/04/06	2	37.15	2	38.00	37.30	0	17,181	0.00%
2020/04/01	1	37.40	1	37.40	37.40	0	16,908	0.00%
2020/03/31	4	37.65	0	0.00	37.55	4	16,767	0.02%
2020/03/27	52	38.20	92	38.46	38.30	-40	16,359	-0.24%
2020/03/25	40	37.20	0	0.00	37.10	40	16,112	0.25%
2020/03/19	1	36.00	124	35.45	34.85	-123	15,428	-0.80%	大賣/鉅額交易
2020/03/18	5	37.40	0	0.00	36.85	5	15,332	0.03%
2020/03/17	2	37.68	1	37.35	37.35	1	15,127	0.01%
2020/03/16	1	39.00	0	0.00	38.05	1	14,810	0.01%
2020/03/13	38	38.59	1	39.50	39.65	37	14,425	0.26%
2020/03/12	9	40.71	0	0.00	40.50	9	13,472	0.07%
2020/03/10	100	42.50	0	0.00	42.35	100	13,022	0.77%
2020/03/06	2	44.20	0	0.00	44.20	2	12,372	0.02%
2020/03/04	0	0.00	0	44.45	44.45	0	12,451	0.00%
2020/03/02	0	0.00	1	43.95	43.95	-1	12,678	-0.01%
2020/02/25	1	44.85	0	0.00	44.95	1	13,301	0.01%
2020/02/20	2	46.30	0	0.00	46.10	2	13,321	0.02%
2020/02/14	0.1	46.15	0	0.00	46.15	0.1	13,329	0.00%
2020/02/13	4.1	46.04	0	0.00	46.05	4.1	13,428	0.03%
2020/02/12	0.3	46.35	0	0.00	46.35	0.3	13,455	0.00%
2020/02/11	1	46.00	1	45.95	46.00	0	13,347	0.00%
2020/02/06	0	0.00	2	45.65	46.00	-2	14,017	-0.01%
2020/01/30	0	45.20	3	45.30	45.00	-3	13,719	-0.02%
2020/01/17	0	0.00	1	47.00	47.15	-1	13,064	-0.01%
2020/01/14	0	0.00	4	46.99	47.00	-4	12,838	-0.03%
2020/01/13	3	46.82	2	46.85	46.80	1	12,734	0.01%
2020/01/08	6	45.83	1	45.90	45.80	5	12,623	0.04%
2019/12/31	0	0.00	1	46.60	46.40	-1	12,504	-0.01%
2019/12/30	0	0.00	2	46.70	46.70	-2	12,500	-0.02%
2019/12/25	1	46.40	0	0.00	46.45	1	12,509	0.01%
2019/12/19	0.5	46.65	0	0.00	46.75	0.5	12,514	0.00%
2019/12/13	2	47.05	4	46.83	47.15	-2	12,136	-0.02%
2019/12/11	200	46.00	200	45.90	45.95	0	11,598	0.00%	大買/大賣/
2019/12/02	1	44.50	2	44.40	44.80	-1	11,513	-0.01%
2019/11/29	3	44.95	0	0.00	44.80	3	11,431	0.03%
2019/11/28	1	45.35	0	0.00	45.40	1	11,208	0.01%
2019/11/27	0	0.00	51	45.72	45.85	-51	11,107	-0.46%
2019/11/26	3	46.27	2	46.30	46.00	1	10,945	0.01%
2019/11/14	0	0.00	3	45.20	45.10	-3	9,986	-0.03%
2019/11/12	3	45.70	0	0.00	45.55	3	10,259	0.03%
2019/11/11	0	0.00	5	45.00	45.20	-5	10,222	-0.05%
2019/11/06	2	45.80	1	45.75	45.85	1	9,873	0.01%
2019/11/01	1	44.40	0	0.00	44.55	1	9,445	0.01%
2019/10/29	0	0.00	2	45.25	45.45	-2	9,564	-0.02%
2019/10/25	0	0.00	92	45.55	45.50	-92	9,528	-0.97%
2019/10/23	5	45.15	0	0.00	45.20	5	9,479	0.05%
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/16	0	0.00	19	45.19	45.25	-19	9,499	-0.20%
2019/10/09	2	44.35	0	0.00	43.90	2	9,473	0.02%
2019/10/03	94	44.00	0	0.00	44.10	94	9,476	0.99%
2019/10/01	0.1	44.90	0	0.00	45.00	0.1	9,586	0.00%
2019/09/27	4	44.54	0	0.00	44.55	4	9,708	0.04%
2019/09/25	13	44.62	0	0.00	44.40	13	10,268	0.13%
2019/09/24	0	0.00	24	44.90	45.00	-24	10,405	-0.23%
2019/09/23	3	44.75	0	0.00	44.85	3	10,504	0.03%
2019/09/20	1	45.00	0	0.00	45.15	1	10,806	0.01%
2019/09/17	0	0.00	10	44.95	45.55	-10	10,693	-0.09%
2019/09/16	0	0.00	1	45.25	45.30	-1	10,762	-0.01%
2019/09/11	14	44.80	0	0.00	44.95	14	10,826	0.13%
2019/09/06	0	0.00	6	43.90	44.00	-6	10,567	-0.06%
2019/09/05	0	0.00	2	44.00	43.95	-2	10,660	-0.02%
2019/09/02	0	0.00	10	43.54	43.50	-10	10,671	-0.09%
2019/08/28	0	0.00	10	43.55	43.70	-10	10,818	-0.09%
2019/08/27	0	0.00	6	43.46	43.50	-6	10,851	-0.06%
2019/08/26	5	43.00	0	0.00	43.00	5	10,789	0.05%
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/12	2	41.88	0	0.00	41.90	2	11,259	0.02%
2019/08/07	10	41.65	0	0.00	41.65	10	11,618	0.09%
2019/08/06	16	41.27	0	0.00	41.70	16	11,901	0.13%
2019/08/05	1	42.05	0	0.00	42.00	1	11,942	0.01%
2019/07/31	0	0.00	3	43.30	43.20	-3	12,042	-0.02%
2019/07/30	1	43.50	0	0.00	43.50	1	11,991	0.01%
2019/07/24	1	43.60	0	0.00	43.45	1	12,543	0.01%
2019/07/19	0	0.00	0	43.75	43.50	0	12,593	0.00%
2019/07/10	50	44.19	0	0.00	44.30	50	13,018	0.38%
2019/07/03	0	0.00	1	46.10	46.10	-1	13,177	-0.01%
2019/06/28	0	0.00	2	45.98	45.85	-2	12,611	-0.02%
2019/06/27	0	0.00	7	45.83	45.80	-7	12,572	-0.06%
2019/06/21	0	0.00	10	44.65	44.45	-10	12,633	-0.08%
2019/06/17	0	0.00	45	44.15	44.10	-45	12,868	-0.35%
2019/06/13	1	43.45	0	0.00	43.65	1	13,170	0.01%
2019/06/06	0	0.00	2	43.05	43.15	-2	13,441	-0.01%
2019/06/04	1	43.45	0	0.00	43.90	1	13,470	0.01%
2019/06/03	0	0.00	1	43.60	43.65	-1	13,451	-0.01%
2019/05/27	45	42.05	0	0.00	42.30	45	13,665	0.33%
2019/05/22	2	42.50	0	0.00	42.50	2	13,835	0.01%
2019/05/21	13	42.57	0	0.00	43.05	13	13,864	0.09%
2019/05/17	4	41.95	5	42.05	41.90	-1	13,636	-0.01%
2019/05/15	0	0.00	1	43.35	43.25	-1	13,362	-0.01%
2019/05/14	2	43.00	0	0.00	43.15	2	13,373	0.01%
2019/05/13	1	44.00	3	43.80	43.80	-2	13,270	-0.02%
2019/05/08	3	45.10	0	0.00	45.05	3	13,438	0.02%
2019/05/07	3	45.57	0	0.00	45.40	3	13,491	0.02%
2019/05/06	0	0.00	1	45.60	45.60	-1	13,686	-0.01%
2019/05/02	2	46.05	11	46.08	46.40	-9	13,506	-0.07%
2019/04/29	1	45.65	5	45.65	45.70	-4	13,422	-0.03%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/22	11	45.20	0	0.00	45.25	11	14,494	0.08%
2019/04/18	1	45.00	0	0.00	45.00	1	14,768	0.01%
2019/04/17	1	45.10	0	0.00	45.20	1	14,610	0.01%
2019/04/16	6	45.24	0	0.00	45.30	6	14,477	0.04%
2019/04/10	5	45.60	0	0.00	45.50	5	14,249	0.04%
2019/04/08	2	45.58	0	0.00	45.35	2	14,074	0.01%
2019/04/03	3	46.00	0	0.00	46.00	3	13,801	0.02%
2019/04/02	6	45.90	3	46.00	46.00	3	13,773	0.02%
2019/04/01	0	0.00	4	45.85	45.60	-4	13,728	-0.03%
2019/03/28	0	0.00	3	44.75	45.10	-3	13,404	-0.02%
2019/03/27	1	45.00	5	45.05	44.95	-4	13,331	-0.03%
2019/03/25	8	45.61	0	0.00	45.55	8	13,349	0.06%
2019/03/22	0	0.00	5	46.70	46.40	-5	13,166	-0.04%
2019/03/20	0	0.00	5	47.28	47.15	-5	13,050	-0.04%
2019/03/19	5	46.50	0	0.00	46.95	5	12,850	0.04%
2019/03/18	0	0.00	1	45.90	46.00	-1	12,664	-0.01%
2019/03/12	2	45.03	0	0.00	45.00	2	12,423	0.02%
2019/03/11	1	44.60	3	44.55	44.50	-2	12,436	-0.02%
2019/03/08	0	0.00	6	44.70	44.70	-6	12,490	-0.05%
2019/03/07	0	0.00	4	45.01	45.10	-4	12,623	-0.03%
2019/03/06	8	45.16	0	0.00	45.15	8	12,732	0.06%
2019/03/04	2	44.65	0	0.00	45.15	2	12,921	0.02%
2019/02/27	3	45.35	0	0.00	45.50	3	12,758	0.02%
2019/02/26	2	45.55	0	0.00	45.45	2	12,558	0.02%
2019/02/25	11	45.18	0	0.00	45.30	11	12,239	0.09%
2019/02/22	1	44.95	0	0.00	45.00	1	12,147	0.01%
2019/02/21	0	0.00	6	45.05	45.10	-6	12,083	-0.05%
2019/02/20	2	44.95	0	0.00	45.05	2	12,003	0.02%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/13	5	44.58	0	0.00	44.60	5	11,458	0.04%
2019/02/12	2	44.25	0	0.00	44.30	2	11,447	0.02%
2019/02/11	4	44.31	0	0.00	44.15	4	11,317	0.04%
2019/01/28	2	44.45	0	0.00	44.60	2	10,954	0.02%
2019/01/22	1	44.20	0	0.00	44.25	1	10,710	0.01%
2019/01/18	0	0.00	2	44.15	44.15	-2	10,904	-0.02%
2019/01/17	2	44.05	0	0.00	44.05	2	11,002	0.02%
2019/01/16	2	44.00	1	44.10	44.00	1	10,922	0.01%
2019/01/15	1	44.60	0	0.00	44.60	1	10,614	0.01%
2019/01/14	1	45.00	0	0.00	45.00	1	10,342	0.01%
2019/01/04	2	45.40	0	0.00	45.30	2	10,445	0.02%
2019/01/03	2	45.80	0	0.00	45.80	2	10,903	0.02%
2018/12/26	0	0.00	1	46.70	46.50	-1	11,549	-0.01%
2018/12/20	2	47.15	0	0.00	47.05	2	12,555	0.02%
2018/12/19	2	47.00	0	0.00	47.30	2	12,580	0.02%
2018/12/18	1	47.00	0	0.00	47.05	1	12,666	0.01%
2018/12/13	3	47.97	0	0.00	48.05	3	13,081	0.02%
2018/12/12	2	47.58	0	0.00	47.55	2	13,095	0.02%
2018/12/10	1	47.55	0	0.00	47.50	1	12,977	0.01%
2018/12/06	2	48.00	0	0.00	48.00	2	12,897	0.02%
2018/12/05	3	48.40	0	0.00	48.35	3	12,874	0.02%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/12/03	3	49.10	0	0.00	49.15	3	12,840	0.02%
2018/11/29	2	49.05	0	0.00	48.60	2	12,537	0.02%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/01	0	0.00	1	48.30	48.30	-1	12,704	-0.01%
2018/10/29	1	46.95	0	0.00	46.90	1	12,550	0.01%
2018/10/26	1	47.50	0	0.00	47.10	1	12,485	0.01%
2018/10/24	10	49.10	0	0.00	49.15	10	12,250	0.08%
2018/10/19	0	0.00	5	49.70	50.20	-5	12,270	-0.04%
2018/10/02	0	52.10	1	52.10	52.10	-1	10,636	-0.01%
2018/09/27	0.2	51.60	0	0.00	51.90	0.2	10,330	0.00%
2018/09/21	0	0.00	5	51.40	51.10	-5	10,288	-0.05%
2018/09/20	5	50.40	4	50.60	50.40	1	9,862	0.01%
2018/09/13	0	0.00	0.1	50.00	49.90	-0.1	10,634	0.00%
2018/09/11	2	49.45	0	0.00	49.80	2	11,015	0.02%
2018/09/07	1	49.90	0	0.00	49.50	1	11,443	0.01%
2018/09/06	1	50.30	0	0.00	50.10	1	11,466	0.01%
2018/09/05	1	50.50	0	0.00	50.20	1	11,510	0.01%
2018/08/31	0	0.00	10	50.80	50.90	-10	11,622	-0.09%
2018/08/28	0	0.00	1	50.70	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	1	50.60	50.70	-1	11,774	-0.01%
2018/08/24	2	49.75	0	0.00	49.85	2	11,640	0.02%
2018/08/15	244	50.20	245	50.13	50.10	-1	11,943	-0.01%	大買/大賣/
2018/08/13	1	50.00	0	0.00	50.10	1	12,264	0.01%
2018/08/09	1	50.40	0	0.00	50.40	1	12,483	0.01%
2018/08/08	0	0.00	1	50.90	50.70	-1	12,640	-0.01%
2018/08/02	1	50.30	0	0.00	50.20	1	13,141	0.01%
2018/07/30	2	50.40	1	50.40	50.40	1	12,966	0.01%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/16	1	51.00	0	0.00	50.70	1	13,165	0.01%
2018/07/03	104	50.10	109	49.87	50.00	-5	13,638	-0.04%	大買/大賣/
2018/07/02	0	0.00	3	50.60	50.30	-3	13,535	-0.02%
2018/06/28	3	50.90	0	0.00	50.50	3	13,314	0.02%
2018/06/27	0	0.00	1	50.80	50.50	-1	13,279	-0.01%
2018/06/26	11	50.91	0	0.00	50.90	11	13,056	0.08%
2018/06/25	5	53.50	0	0.00	53.20	5	12,832	0.04%
2018/06/20	0	0.00	1	54.00	53.70	-1	12,714	-0.01%
2018/06/15	0	0.00	1	53.70	53.70	-1	12,431	-0.01%
2018/06/14	1	53.60	0	0.00	52.90	1	12,213	0.01%
2018/06/07	0	0.00	3	53.60	54.00	-3	12,354	-0.02%
2018/06/04	0	0.00	2	52.60	52.80	-2	12,333	-0.02%
2018/06/01	3	51.90	0	0.00	51.80	3	12,348	0.02%
2018/05/31	0	0.00	1	51.70	52.10	-1	12,376	-0.01%
2018/05/30	2	51.20	0	0.00	51.20	2	12,242	0.02%
2018/05/25	1	53.00	0	0.00	53.10	1	12,581	0.01%
2018/05/22	0	0.00	3.5	53.50	53.70	-3.5	12,665	-0.03%
2018/05/17	0	0.00	1	52.30	52.50	-1	12,527	-0.01%
2018/05/11	11	51.51	0	0.00	51.80	11	12,840	0.09%
2018/04/24	0	0.00	7	50.10	50.20	-7	13,388	-0.05%
2018/04/02	0.3	50.30	0	0.00	50.10	0.3	14,519	0.00%
2018/03/16	0	0.00	1	51.00	51.70	-1	14,383	-0.01%
2018/03/12	0	0.00	1	51.40	51.80	-1	14,194	-0.01%
2018/03/07	0	0.00	1	50.50	50.30	-1	14,758	-0.01%
2018/03/06	0	0.00	1	50.70	50.30	-1	15,322	-0.01%
2018/03/05	3	50.07	0	0.00	50.10	3	15,600	0.02%
2018/03/01	1	51.60	0	0.00	52.20	1	15,358	0.01%
2018/02/27	0	0.00	1	52.40	52.20	-1	15,405	-0.01%
2018/02/26	7	52.20	0	0.00	52.20	7	15,360	0.05%
2018/02/22	1	51.00	0	0.00	51.80	1	16,252	0.01%
2018/02/12	0	0.00	7	51.10	51.00	-7	16,782	-0.04%
2018/02/06	0	0.00	10	49.20	49.20	-10	16,301	-0.06%
2018/01/22	0	0.00	0.5	53.90	54.10	-0.5	15,357	0.00%
2018/01/17	1	54.20	0.2	54.00	54.20	0.8	15,074	0.00%
2018/01/15	1	53.60	1	54.00	54.10	0	14,546	0.00%
2018/01/11	0	0.00	2	53.00	53.00	-2	14,227	-0.01%
2018/01/10	1	52.90	1	53.40	53.00	0	14,236	0.00%
2018/01/04	0	0.00	1	51.60	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	1	51.30	51.50	-1	13,865	-0.01%
2018/01/02	0	0.00	1	50.60	51.00	-1	13,535	-0.01%