富邦金 (2881)-國票-南京券商分點個股進出

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
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－國票-南京券商分點個股進出

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-南京券商分點個股進出
國票-南京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
2024/05/10	1,001	71.00	4	71.35	71.80	997	15,359	6.49%	大買/鉅額交易
2024/05/09	1	69.80	1	70.50	69.90	0	14,925	0.00%
2024/05/08	0	0.00	7	69.89	69.90	-7	14,769	-0.05%
2024/05/06	0	69.60	0	0.00	70.00	0	14,722	0.00%
2024/04/30	2	69.25	0	0.00	69.10	2	14,584	0.01%
2024/04/29	2	69.00	3	69.37	69.40	-1	14,502	-0.01%
2024/04/26	6	67.62	6	67.55	67.60	0	14,280	0.00%
2024/04/25	15	66.32	0	0.00	66.40	15	14,183	0.11%
2024/04/24	0	0.00	4	67.13	66.80	-4	14,297	-0.03%
2024/04/19	2.1	65.33	0	0.00	65.00	2.1	14,682	0.01%
2024/04/18	1	65.50	1	66.00	66.30	0	14,312	0.00%
2024/04/16	6.1	66.30	0	0.00	65.70	6.1	14,009	0.04%
2024/04/15	1	67.30	0	0.00	67.40	1	13,715	0.01%
2024/04/11	3	68.37	0	0.00	68.40	3	13,737	0.02%
2024/04/10	3	69.37	0	0.00	69.20	3	13,540	0.02%
2024/04/09	0	0.00	3	69.70	70.00	-3	13,590	-0.02%
2024/04/03	3	68.80	0	0.00	68.60	3	13,479	0.02%
2024/04/02	3	69.20	0	0.00	69.50	3	13,362	0.02%
2024/04/01	0.4	69.60	0	0.00	69.50	0.4	13,371	0.00%
2024/03/29	0	0.00	28.6	69.70	69.70	-28.6	13,366	-0.21%
2024/03/28	2	69.20	0	0.00	69.30	2	13,306	0.02%
2024/03/26	4	69.23	0	0.00	69.60	4	13,283	0.03%
2024/03/25	1	69.00	0	0.00	69.00	1	13,373	0.01%
2024/03/22	3	70.23	0	0.00	69.60	3	13,255	0.02%
2024/03/21	0	0.00	2	70.80	70.70	-2	13,122	-0.02%
2024/03/19	1	69.90	1	70.10	69.80	0	13,945	0.00%
2024/03/18	0	0.00	1	69.30	69.50	-1	13,834	-0.01%
2024/03/15	3	69.77	1	69.60	69.60	2	13,747	0.01%
2024/03/14	2	69.95	5	70.18	70.70	-3	13,274	-0.02%
2024/03/13	4	69.30	5	69.72	69.90	-1	13,016	-0.01%
2024/03/12	0	0.00	0.1	69.30	69.70	-0.1	13,025	0.00%
2024/03/08	4	68.65	6	68.95	69.20	-2	12,838	-0.02%
2024/03/07	2	67.45	2.2	68.15	68.10	-0.2	12,575	0.00%
2024/03/06	15	67.40	0	0.00	67.30	15	12,463	0.12%
2024/02/29	0	0.00	1,003	68.00	68.00	-1,003	12,846	-7.81%	大賣/鉅額交易
2024/02/27	3	67.20	0.2	66.90	66.90	2.8	12,588	0.02%
2024/02/23	0	0.00	4	66.70	66.60	-4	12,538	-0.03%
2024/02/22	1,000	66.50	0	0.00	66.50	1,000	12,925	7.74%	大買/鉅額交易
2024/02/20	0	0.00	1	66.50	66.50	-1	13,092	-0.01%
2024/02/19	6	66.00	0.3	65.90	66.10	5.7	13,089	0.04%
2024/02/15	1	65.30	4.2	65.43	65.30	-3.2	13,218	-0.02%
2024/01/29	0	0.00	1	64.60	64.80	-1	12,620	-0.01%
2024/01/26	2	64.60	1	64.80	64.80	1	12,633	0.01%
2024/01/24	0	0.00	1	64.20	64.40	-1	12,680	-0.01%
2024/01/23	0	0.00	8	63.75	63.90	-8	12,652	-0.06%
2024/01/22	1	63.40	1	63.10	63.20	0	12,692	0.00%
2024/01/19	3.8	63.10	1	63.00	63.00	2.8	12,624	0.02%
2024/01/18	6	62.05	2	61.90	62.30	4	12,575	0.03%
2024/01/17	4	62.55	0	0.00	62.30	4	12,378	0.03%
2024/01/16	2	63.30	1,000	63.15	63.20	-998	12,011	-8.31%	大賣/鉅額交易
2024/01/15	0	0.00	0	64.10	64.10	0	11,979	0.00%
2024/01/12	1	64.10	1	64.10	64.10	0	12,266	0.00%
2024/01/11	3	63.80	3	64.13	63.90	0	12,340	0.00%
2024/01/10	5	63.96	0	0.00	64.00	5	12,641	0.04%
2024/01/08	1,002	64.79	58	64.10	64.10	944	12,707	7.43%	大買/鉅額交易
2024/01/05	3	63.23	0	0.00	63.20	3	12,586	0.02%
2024/01/04	0.7	63.50	0	0.00	63.50	0.7	12,612	0.01%
2023/12/29	1	64.60	41	64.62	64.80	-40	12,693	-0.32%
2023/12/28	0	64.70	0	0.00	64.90	0	12,834	0.00%
2023/12/26	0	0.00	2	64.20	64.30	-2	12,796	-0.02%
2023/12/25	1	63.50	2	63.55	63.70	-1	12,845	-0.01%
2023/12/22	0	63.50	0	0.00	63.50	0	12,920	0.00%
2023/12/21	1	63.20	0	0.00	63.40	1	13,057	0.01%
2023/12/20	1	63.70	0	0.00	63.60	1	13,042	0.01%
2023/12/18	3	64.40	0	0.00	64.50	3	13,092	0.02%
2023/12/15	3	65.20	0	0.00	65.10	3	13,080	0.02%
2023/12/14	0	0.00	5.3	64.54	65.20	-5.3	12,662	-0.04%
2023/12/12	0	0.00	2	62.85	63.10	-2	11,987	-0.02%
2023/12/08	1	62.90	0	63.30	63.20	1	11,956	0.01%
2023/12/07	8	63.09	0.4	62.90	63.20	7.6	11,888	0.06%
2023/12/06	2	63.75	1	63.80	63.80	1	11,678	0.01%
2023/12/05	1	63.70	0	0.00	64.10	1	11,639	0.01%
2023/12/01	1	63.80	0.4	63.90	63.80	0.6	11,614	0.00%
2023/11/24	2	63.85	0	0.00	63.90	2	11,496	0.02%
2023/11/22	5	64.40	1	64.40	64.60	4	11,573	0.03%
2023/11/21	1	64.25	1	64.90	64.90	0	11,556	0.00%
2023/11/20	1	63.20	0	0.00	63.50	1	11,121	0.01%
2023/11/17	0	0.00	5	63.40	63.20	-5	11,019	-0.05%
2023/11/16	5	62.70	10	62.80	62.90	-5	10,907	-0.05%
2023/11/14	0	0.00	12	61.72	61.70	-12	10,586	-0.11%
2023/11/13	0	61.50	0	0.00	61.70	0	10,655	0.00%
2023/11/10	0	0.00	5	61.50	61.50	-5	10,782	-0.05%
2023/11/09	0	61.50	5	61.58	61.70	-5	11,043	-0.05%
2023/11/07	0	61.20	200	61.36	61.50	-200	11,421	-1.75%	大賣/鉅額交易
2023/11/06	0	0.00	5	61.60	61.50	-5	11,533	-0.04%
2023/11/03	0.9	60.80	0	0.00	61.30	0.9	11,525	0.01%
2023/11/02	0	0.00	3	60.90	60.90	-3	11,606	-0.03%
2023/10/27	0	0.00	11.2	60.24	60.30	-11.2	12,134	-0.09%
2023/10/25	0.9	60.20	0	0.00	60.00	0.9	12,502	0.01%
2023/10/24	400.2	59.90	100	59.90	59.90	300.2	12,831	2.34%	大買/鉅額交易
2023/10/23	0	0.00	8	59.89	59.90	-8	12,972	-0.06%
2023/10/20	9	59.59	0	0.00	60.70	9	12,837	0.07%
2023/10/18	1	61.10	0.1	61.40	61.40	1	12,692	0.01%
2023/10/17	1.6	61.19	0	0.00	61.30	1.6	12,598	0.01%
2023/10/11	0	0.00	12	61.20	61.60	-12	13,883	-0.09%
2023/10/05	0	0.00	2.1	60.40	60.50	-2.1	14,091	-0.01%
2023/10/04	5.1	59.84	0	0.00	59.70	5.1	14,204	0.04%
2023/09/27	0	0.00	1	60.30	60.60	-1	14,373	-0.01%
2023/09/26	13	60.68	0	0.00	60.60	13	14,355	0.09%
2023/09/25	1	61.00	3	61.00	61.30	-2	14,201	-0.01%
2023/09/22	7	61.10	1	61.20	61.00	6	14,276	0.04%
2023/09/21	4	61.45	0	0.00	61.40	4	14,252	0.03%
2023/09/20	8	62.08	0	0.00	62.10	8	14,145	0.06%
2023/09/18	0	62.70	0	0.00	62.80	0	14,238	0.00%
2023/09/15	1	62.90	0	0.00	62.50	1	14,283	0.01%
2023/09/14	0	0.00	9	62.84	62.90	-9	14,131	-0.06%
2023/09/12	3	61.80	0	0.00	62.10	3	14,457	0.02%
2023/09/08	0	0.00	5	61.50	61.80	-5	14,636	-0.03%
2023/09/07	4	61.20	0	0.00	61.20	4	14,888	0.03%
2023/09/06	1	61.50	0	0.00	61.40	1	14,932	0.01%
2023/09/04	1.8	62.39	0	0.00	62.20	1.8	15,154	0.01%
2023/08/31	13	64.18	0	0.00	63.60	13	15,202	0.09%
2023/08/29	3	64.30	0	0.00	64.40	3	15,360	0.02%
2023/08/25	6.1	62.66	0	0.00	62.80	6.1	15,792	0.04%
2023/08/21	0	0.00	1	63.20	63.10	-1	16,090	-0.01%
2023/08/18	1	62.30	0	0.00	62.40	1	16,100	0.01%
2023/08/17	3	61.60	4	62.45	62.50	-1	16,188	-0.01%
2023/08/16	3	62.60	3	62.90	62.50	0	16,093	0.00%
2023/08/15	3	63.77	0	0.00	63.50	3	16,282	0.02%
2023/08/14	1	63.80	725	63.54	63.90	-724	16,421	-4.41%	大賣/鉅額交易
2023/08/11	1	65.30	0	0.00	65.40	1	16,400	0.01%
2023/08/09	0	0.00	1	65.30	65.30	-1	16,407	-0.01%
2023/08/08	707	65.38	0	0.00	65.20	707	16,380	4.32%	大買/鉅額交易
2023/08/07	1	65.30	5	65.60	65.50	-4	16,382	-0.02%
2023/08/04	0	0.00	1	64.60	64.80	-1	16,316	-0.01%
2023/08/02	5	65.00	0	0.00	65.10	5	16,297	0.03%
2023/08/01	0	66.40	2	66.45	66.50	-2	15,960	-0.01%
2023/07/31	2	65.55	0	0.00	65.50	2	15,665	0.01%
2023/07/28	0	65.10	2.1	65.25	65.40	-2	15,362	-0.01%
2023/07/27	11	64.79	13	65.42	65.50	-2	15,296	-0.01%
2023/07/26	4	63.80	0	0.00	64.50	4	15,046	0.03%
2023/07/25	0	63.00	0	0.00	62.90	0	15,020	0.00%
2023/07/21	1	62.91	0.1	63.10	63.00	1	15,021	0.01%
2023/07/20	1	63.80	0	0.00	63.50	1	14,889	0.01%
2023/07/19	14.1	65.06	0.1	65.10	64.80	14.1	14,630	0.10%
2023/07/18	2	65.35	20.1	65.39	65.60	-18	14,191	-0.13%
2023/07/17	4	64.83	6.5	64.58	65.00	-2.5	13,720	-0.02%
2023/07/13	1	61.90	0	0.00	61.70	1	13,027	0.01%
2023/07/12	0	0.00	7	61.97	62.00	-7	12,912	-0.05%
2023/07/11	0	0.00	5	61.22	61.40	-5	12,824	-0.04%
2023/07/10	1	60.20	5	60.56	60.20	-4	12,675	-0.03%
2023/07/07	12	59.98	0	0.00	60.00	12	12,651	0.09%
2023/07/06	11	60.52	0	0.00	60.30	11	12,548	0.09%
2023/07/04	2	61.10	0	61.20	60.90	2	12,220	0.02%
2023/07/03	0	0.00	1	61.30	61.30	-1	12,203	-0.01%
2023/06/30	2	60.80	0.5	61.10	60.80	1.5	12,278	0.01%
2023/06/28	1	60.90	1	61.40	61.40	0	12,081	0.00%
2023/06/27	0	0.00	7	60.83	60.60	-7	12,038	-0.06%
2023/06/26	0	0.00	2	60.80	60.80	-2	11,997	-0.02%
2023/06/21	1	61.30	0	0.00	61.40	1	11,924	0.01%
2023/06/19	2	60.80	0	0.00	61.30	2	12,081	0.02%
2023/06/15	0	0.00	1	61.60	61.60	-1	11,954	-0.01%
2023/06/14	0	0.00	3	61.83	61.80	-3	12,219	-0.02%
2023/06/13	1.8	61.13	1	61.30	61.10	0.8	12,343	0.01%
2023/06/12	3	61.27	4	61.50	61.20	-1	12,213	-0.01%
2023/06/09	2	61.20	0	0.00	61.20	2	12,360	0.02%
2023/06/08	9.3	61.11	10	61.30	60.80	-0.8	12,494	-0.01%
2023/06/07	15	61.73	0.5	61.90	61.80	14.5	12,352	0.12%
2023/06/06	0.2	61.80	5	61.60	61.90	-4.8	12,304	-0.04%
2023/06/05	2.3	61.92	11	61.61	61.70	-8.7	12,299	-0.07%
2023/06/01	3	60.20	0	0.00	60.40	3	12,041	0.02%
2023/05/31	0	0.00	1	61.00	60.80	-1	11,927	-0.01%
2023/05/30	4	60.90	0	0.00	60.80	4	11,582	0.03%
2023/05/29	1	61.10	1	61.50	61.10	0	11,633	0.00%
2023/05/26	0	0.00	0.2	60.50	60.50	-0.2	11,608	0.00%
2023/05/25	1	60.60	0	0.00	60.40	1	11,589	0.01%
2023/05/24	4	61.00	0	0.00	61.40	4	11,565	0.03%
2023/05/22	2	61.70	0.5	61.60	61.70	1.5	11,417	0.01%
2023/05/19	0	0.00	4.6	61.56	61.60	-4.6	11,470	-0.04%
2023/05/18	0	0.00	5	60.92	61.10	-5	11,160	-0.04%
2023/05/17	3	59.90	2	59.90	60.20	1	10,900	0.01%
2023/05/16	0	0.00	4	59.75	59.80	-4	10,761	-0.04%
2023/05/15	0	0.00	2	59.35	59.40	-2	10,721	-0.02%
2023/05/12	10	58.97	0	0.00	59.00	10	10,668	0.09%
2023/05/11	0	0.00	5	59.48	59.50	-5	10,614	-0.05%
2023/05/10	5.1	59.01	2	59.00	59.20	3.1	10,585	0.03%
2023/05/09	3	59.20	0	0.00	59.50	3	10,632	0.03%
2023/05/08	0	0.00	7	59.46	59.40	-7	10,733	-0.07%
2023/05/05	6	58.98	1	59.00	59.10	5	10,707	0.05%
2023/05/04	4	58.88	0	0.00	59.10	4	10,960	0.04%
2023/04/28	0	0.00	1	59.20	59.00	-1	11,833	-0.01%
2023/04/25	5	57.84	0	0.00	57.50	5	11,854	0.04%
2023/04/14	0	0.00	7	57.81	58.60	-7	12,465	-0.06%
2023/04/13	0	0.00	2	57.40	57.40	-2	12,353	-0.02%
2023/04/12	0	0.00	3.1	57.10	57.30	-3.1	12,300	-0.03%
2023/04/10	0	0.00	3	57.03	57.10	-3	12,282	-0.02%
2023/04/07	0	0.00	4	57.00	56.90	-4	12,277	-0.03%
2023/04/06	2	56.50	5	56.92	56.80	-3	12,256	-0.02%
2023/03/31	0	0.00	2	57.00	56.50	-2	12,223	-0.02%
2023/03/30	2	57.10	0	0.00	56.80	2	12,212	0.02%
2023/03/29	0	0.00	1.8	56.76	56.90	-1.8	12,306	-0.01%
2023/03/28	1	56.50	2	56.50	56.50	-1	12,543	-0.01%
2023/03/22	5	55.80	1	56.00	56.20	4	13,097	0.03%
2023/03/20	3	55.10	0	0.00	55.00	3	13,252	0.02%
2023/03/16	6	55.32	36	55.42	55.10	-30	13,023	-0.23%
2023/03/15	1	56.60	0	0.00	56.50	1	12,799	0.01%
2023/03/14	3	56.63	2	56.60	56.70	1	12,817	0.01%
2023/03/13	3	57.67	0	0.00	57.70	3	12,695	0.02%
2023/03/10	1	58.50	3.4	58.92	58.30	-2.4	12,600	-0.02%
2023/03/09	0.4	59.80	0	0.00	59.40	0.4	12,587	0.00%
2023/03/08	0.3	59.80	41.5	59.60	60.00	-41.2	13,017	-0.32%
2023/03/07	1	59.98	0	0.00	59.80	1	13,258	0.01%
2023/03/06	3	59.87	0	0.00	60.00	3	13,412	0.02%
2023/03/01	3	59.00	0	0.00	59.00	3	13,838	0.02%
2023/02/24	0	0.00	1	60.00	60.00	-1	13,752	-0.01%
2023/02/22	1	59.30	0	0.00	59.90	1	13,657	0.01%
2023/02/20	40	60.75	1	61.10	60.70	39	13,746	0.28%
2023/02/14	1	60.10	4	60.05	60.10	-3	14,414	-0.02%
2023/02/02	0	0.00	1	60.00	60.50	-1	14,283	-0.01%
2023/02/01	1	59.60	0	0.00	60.00	1	14,100	0.01%
2023/01/30	0	0.00	2	59.50	61.00	-2	13,815	-0.01%
2023/01/17	0	0.00	1	59.90	59.80	-1	13,454	-0.01%
2023/01/12	0	0.00	0.5	58.60	58.90	-0.5	13,367	0.00%
2023/01/11	2	58.15	128.1	58.14	58.10	-126.1	13,519	-0.93%	大賣/鉅額交易
2023/01/10	1	58.60	0	0.00	59.20	1	13,552	0.01%
2023/01/06	0.1	58.20	0	0.00	58.50	0.1	13,433	0.00%
2023/01/05	0	0.00	1	58.50	58.50	-1	13,640	-0.01%
2023/01/04	0	0.00	1	56.70	57.20	-1	13,576	-0.01%
2022/12/29	1	56.00	2	55.70	56.00	-1	13,846	-0.01%
2022/12/26	0	0.00	2	56.90	56.80	-2	14,274	-0.01%
2022/12/20	0	0.00	1	55.50	56.20	-1	15,379	-0.01%
2022/12/16	2	56.50	0	0.00	56.10	2	15,360	0.01%
2022/12/14	0	0.00	1	57.60	57.50	-1	15,496	-0.01%
2022/12/13	42	58.40	0	0.00	57.60	42	15,523	0.27%
2022/12/12	44	55.90	0	0.00	57.50	44	15,523	0.28%
2022/12/09	43	57.69	0	0.00	57.50	43	15,492	0.28%
2022/12/08	2	57.05	0	0.00	57.00	2	15,543	0.01%
2022/12/07	0	0.00	11.4	58.40	58.20	-11.4	15,569	-0.07%
2022/12/06	0	0.00	3.8	58.41	58.40	-3.8	15,598	-0.02%
2022/12/05	0.1	59.83	0	0.00	59.20	0.1	15,665	0.00%
2022/11/30	0	0.00	1	60.90	60.80	-1	15,651	-0.01%
2022/11/29	1	59.00	5	59.12	59.60	-4	15,187	-0.03%
2022/11/28	0	58.00	1	57.90	57.90	-1	14,933	-0.01%
2022/11/24	1	57.40	0	0.00	57.70	1	14,815	0.01%
2022/11/23	0	0.00	2	56.80	57.10	-2	14,784	-0.01%
2022/11/22	0	55.70	0	0.00	55.90	0	14,719	0.00%
2022/11/21	0	0.00	4	55.45	55.50	-4	14,781	-0.03%
2022/11/18	1	55.30	0	0.00	55.30	1	14,865	0.01%
2022/11/17	0	54.90	0	0.00	55.50	0	14,939	0.00%
2022/11/15	0	55.90	3	56.20	56.40	-3	14,972	-0.02%
2022/11/14	0	56.00	0	0.00	56.30	0	14,896	0.00%
2022/11/11	0.4	54.74	23.1	55.32	55.50	-22.7	14,748	-0.15%
2022/11/10	2	53.00	0	0.00	52.80	2	14,303	0.01%
2022/11/09	0.4	53.80	0	0.00	53.70	0.4	14,324	0.00%
2022/11/08	1	52.60	31.1	52.72	53.20	-30.1	14,272	-0.21%
2022/11/07	0	0.00	1	52.00	52.80	-1	14,314	-0.01%
2022/11/04	0	51.55	0	0.00	51.50	0	14,616	0.00%
2022/11/02	1	51.70	0	0.00	51.90	1	14,696	0.01%
2022/11/01	0.8	51.70	0	0.00	52.00	0.8	14,820	0.01%
2022/10/31	31	51.48	10	51.60	51.00	21	15,003	0.14%
2022/10/27	10	51.20	5	51.20	51.10	5	15,265	0.03%
2022/10/26	5	50.40	0	0.00	50.40	5	15,365	0.03%
2022/10/25	1	49.50	2	49.73	49.95	-1	15,349	-0.01%
2022/10/21	0	49.93	32	49.58	49.65	-32	15,610	-0.20%
2022/10/20	3	49.20	0	0.00	49.95	3	16,274	0.02%
2022/10/18	3	49.72	2	50.25	50.50	1	16,666	0.01%
2022/10/17	5	47.80	0	0.00	48.70	5	16,711	0.03%
2022/10/14	1	48.61	1	48.95	48.45	0	16,847	0.00%
2022/10/13	2.1	48.26	5	48.50	48.15	-2.9	17,060	-0.02%
2022/10/12	1	49.85	0	0.00	49.60	1	17,138	0.01%
2022/10/11	1	49.66	0	0.00	49.50	1	17,391	0.01%
2022/10/06	0	50.70	0	0.00	50.70	0	17,702	0.00%
2022/10/05	5	50.50	0	0.00	50.60	5	17,977	0.03%
2022/10/04	4	49.04	2	49.50	49.45	2	18,198	0.01%
2022/10/03	0	0.00	6	49.10	48.90	-6	18,097	-0.03%
2022/09/30	3.1	49.44	0	0.00	49.90	3.1	18,121	0.02%
2022/09/29	2	50.10	0	0.00	50.30	2	17,935	0.01%
2022/09/28	3	50.60	1	50.50	50.10	2	17,904	0.01%
2022/09/27	1	52.00	0	0.00	51.90	1	17,867	0.01%
2022/09/26	4	52.43	0	0.00	52.90	4	17,813	0.02%
2022/09/23	4	53.95	1	53.80	53.80	3	17,932	0.02%
2022/09/22	3	53.17	0	0.00	54.40	3	18,087	0.02%
2022/09/21	2	56.75	0	0.00	56.50	2	17,955	0.01%
2022/09/20	1	56.90	0	0.00	56.90	1	17,821	0.01%
2022/09/16	17	56.40	0	0.00	56.50	17	17,869	0.10%
2022/09/15	2.1	56.81	0	0.00	56.80	2.1	17,757	0.01%
2022/09/14	7.1	56.72	0	0.00	56.70	7.1	17,795	0.04%
2022/09/13	2.1	57.61	1.5	57.77	57.70	0.6	17,951	0.00%
2022/09/12	0	57.35	0	0.00	57.30	0	18,122	0.00%
2022/09/07	2	56.06	0	0.00	56.10	2	18,272	0.01%
2022/09/05	0	56.80	0	0.00	56.60	0	18,410	0.00%
2022/09/02	2	56.90	0	0.00	56.60	2	18,653	0.01%
2022/09/01	3	56.67	0	0.00	57.10	3	18,831	0.02%
2022/08/31	1	57.00	0	0.00	57.40	1	18,843	0.01%
2022/08/30	12	57.49	0	0.00	57.30	12	18,747	0.06%
2022/08/29	3	57.63	1	57.70	57.60	2	18,924	0.01%
2022/08/26	0	59.00	0	0.00	58.50	0	18,938	0.00%
2022/08/25	1	58.51	0	0.00	58.30	1	18,981	0.01%
2022/08/24	0	58.60	2	58.40	58.30	-2	19,096	-0.01%
2022/08/23	0.1	58.53	0	0.00	58.20	0.1	20,315	0.00%
2022/08/22	0.2	59.23	0	0.00	58.80	0.2	20,608	0.00%
2022/08/19	1	59.70	1	59.60	60.00	0	20,843	0.00%
2022/08/18	0.2	60.05	0	0.00	60.00	0.2	21,181	0.00%
2022/08/17	2	60.35	0	0.00	60.50	2	21,624	0.01%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/11	0	0.00	3	59.53	59.90	-3	22,914	-0.01%
2022/08/09	3	57.93	2	57.95	57.90	1	23,536	0.00%
2022/08/08	1.4	57.11	4	57.95	58.10	-2.6	24,189	-0.01%
2022/08/05	1	56.80	3	56.93	57.00	-2	24,727	-0.01%
2022/08/04	1	55.90	0	0.00	56.00	1	25,216	0.00%
2022/08/03	4	55.88	3	56.27	56.60	1	25,415	0.00%
2022/08/02	1	55.70	0	0.00	56.60	1	25,976	0.00%
2022/07/29	6	56.58	0	0.00	56.10	6	27,374	0.02%
2022/07/28	0	0.00	15	55.90	56.30	-15	27,378	-0.05%
2022/07/27	0	0.00	20	55.25	55.30	-20	27,223	-0.07%
2022/07/26	36	59.26	0	0.00	59.20	36	26,627	0.14%
2022/07/25	3	58.87	0	0.00	59.20	3	26,269	0.01%
2022/07/21	0	0.00	1	57.40	58.40	-1	26,216	0.00%
2022/07/20	3	58.83	0	0.00	58.10	3	26,099	0.01%
2022/07/18	0	0.00	5	59.36	59.60	-5	25,942	-0.02%
2022/07/15	2	57.40	0	0.00	57.30	2	25,728	0.01%
2022/07/13	0	0.00	2	58.30	58.70	-2	25,488	-0.01%
2022/07/12	1	55.70	0	0.00	55.80	1	25,377	0.00%
2022/07/11	3	58.50	4	58.35	58.20	-1	25,036	0.00%
2022/07/08	0.5	59.40	0.2	59.50	58.90	0.3	25,076	0.00%
2022/07/07	3	58.27	3	59.10	59.20	0	24,927	0.00%
2022/07/05	0	0.00	3	60.00	60.30	-3	24,783	-0.01%
2022/07/04	0	0.00	1	58.50	57.90	-1	24,607	0.00%
2022/07/01	0	0.00	1	58.30	58.30	-1	24,789	0.00%
2022/06/28	0	0.00	1	61.90	61.60	-1	24,565	0.00%
2022/06/27	1	61.90	0	0.00	61.90	1	24,701	0.00%
2022/06/23	3	61.00	0	0.00	61.10	3	24,684	0.01%
2022/06/22	6	62.85	0	0.00	61.70	6	24,595	0.02%
2022/06/20	0	0.00	1	61.10	60.20	-1	24,679	0.00%
2022/06/17	2	61.00	1	60.90	60.80	1	24,543	0.00%
2022/06/14	1	61.30	0	0.00	62.00	1	24,679	0.00%
2022/06/13	4	61.70	0	0.00	61.80	4	24,582	0.02%
2022/06/10	0	0.00	20	63.20	62.90	-20	24,422	-0.08%
2022/06/08	0	0.00	1	63.70	63.80	-1	24,372	0.00%
2022/06/06	1	64.10	0	0.00	64.00	1	24,544	0.00%
2022/05/31	0	0.00	10.1	63.00	64.10	-10.1	25,952	-0.04%
2022/05/30	3	62.57	3	62.97	63.20	0	24,693	0.00%
2022/05/27	0	0.00	1	61.00	61.30	-1	24,505	0.00%
2022/05/26	1	60.30	2	60.00	59.70	-1	24,455	0.00%
2022/05/25	2.1	59.36	32	59.77	59.50	-30	24,745	-0.12%
2022/05/23	6	60.58	0	0.00	60.50	6	24,463	0.02%
2022/05/20	2	62.00	2	61.90	61.80	0	24,138	0.00%
2022/05/18	30	63.70	10	63.50	63.70	20	23,626	0.08%
2022/05/17	3	62.00	0	0.00	61.60	3	23,407	0.01%
2022/05/16	12	62.14	6	62.60	62.40	6	23,070	0.03%
2022/05/13	22	63.16	8	63.30	63.50	14	22,557	0.06%
2022/05/12	4	63.95	12	64.20	63.30	-8	22,023	-0.04%
2022/05/11	2	66.20	2.2	66.14	66.20	-0.2	21,432	0.00%
2022/05/10	13	66.77	8	67.24	67.10	5	21,167	0.02%
2022/05/09	1	68.60	5	68.64	67.80	-4	20,607	-0.02%
2022/05/06	30.5	70.93	2	70.70	71.30	28.5	20,087	0.14%
2022/05/05	2	74.80	0	0.00	74.50	2	19,489	0.01%
2022/04/29	0	0.00	1	74.00	74.40	-1	20,183	0.00%
2022/04/27	1	73.30	0	0.00	73.20	1	20,536	0.00%
2022/04/26	1	75.10	1	75.10	75.10	0	20,477	0.00%
2022/04/25	0	0.00	3.4	74.22	74.80	-3.4	20,531	-0.02%
2022/04/22	1	73.82	0	0.00	75.90	1	20,641	0.01%
2022/04/21	0	74.50	0	0.00	74.60	0	20,967	0.00%
2022/04/19	3	74.10	0	0.00	73.50	3	22,024	0.01%
2022/04/18	0.1	74.37	0	0.00	73.90	0.1	23,113	0.00%
2022/04/15	0	75.60	11.4	75.10	75.10	-11.4	23,008	-0.05%
2022/04/14	0.1	75.90	0	0.00	75.60	0.1	23,233	0.00%
2022/04/13	0	76.20	0	0.00	76.40	0	23,341	0.00%
2022/04/12	0	76.00	0	0.00	75.80	0	23,389	0.00%
2022/04/11	0	76.20	0	0.00	76.50	0	23,312	0.00%
2022/04/08	0.1	76.10	0	0.00	76.30	0.1	23,313	0.00%
2022/04/07	3	76.70	3	77.07	76.00	0	23,325	0.00%
2022/04/06	1	77.10	1	77.10	77.50	0	23,191	0.00%
2022/04/01	0	0.00	1,000	77.02	77.10	-1,000	23,165	-4.32%	大賣/鉅額交易
2022/03/31	1	76.50	1	76.60	76.50	0	22,973	0.00%
2022/03/30	1	75.70	3	75.77	76.10	-2	22,906	-0.01%
2022/03/29	1	75.20	0	0.00	75.20	1	22,733	0.00%
2022/03/28	4	74.68	0	0.00	75.10	4	22,732	0.02%
2022/03/24	3	75.20	0	0.00	75.50	3	22,799	0.01%
2022/03/23	0	0.00	5	76.00	75.90	-5	24,044	-0.02%
2022/03/18	3	74.90	2	75.15	74.30	1	23,722	0.00%
2022/03/17	1,003	74.82	8.2	74.53	74.80	994.8	23,610	4.21%	大買/鉅額交易
2022/03/11	3	73.20	0	0.00	72.70	3	23,716	0.01%
2022/03/10	0	0.00	10	73.64	73.80	-10	23,731	-0.04%
2022/03/09	3	71.87	0	0.00	71.70	3	23,650	0.01%
2022/03/07	9	71.72	2.3	72.09	71.70	6.7	22,942	0.03%
2022/03/04	2.1	74.71	4	74.50	74.40	-1.9	22,811	-0.01%
2022/03/02	1.1	75.52	6	75.60	75.60	-4.9	23,078	-0.02%
2022/03/01	0.1	75.25	2	75.45	76.20	-1.9	22,997	-0.01%
2022/02/25	12	75.09	0	0.00	75.10	12	22,848	0.05%
2022/02/24	3	75.80	2	75.90	75.90	1	22,426	0.00%
2022/02/23	3	76.53	0	0.00	76.50	3	22,153	0.01%
2022/02/22	3.6	76.45	0	0.00	76.50	3.6	22,435	0.02%
2022/02/21	6	77.50	0	0.00	77.60	6	22,575	0.03%
2022/02/18	1	77.80	0	0.00	77.80	1	23,102	0.00%
2022/02/17	100	78.60	1	78.30	78.20	99	23,247	0.43%
2022/02/16	0	0.00	337	77.36	77.80	-337	23,189	-1.45%	大賣/鉅額交易
2022/02/15	1	76.80	166	77.15	76.60	-165	23,115	-0.71%	大賣/鉅額交易
2022/02/14	126	76.10	0	0.00	76.10	126	23,054	0.55%	大買/鉅額交易
2022/02/11	10	77.00	20	77.10	77.30	-10	23,073	-0.04%
2022/02/10	376	77.00	0	0.00	77.40	376	23,110	1.63%	大買/鉅額交易
2022/02/09	2	76.85	2	76.75	77.10	0	23,163	0.00%
2022/02/07	0	0.00	21	76.26	77.10	-21	23,051	-0.09%
2022/01/26	5	75.40	6	75.70	75.60	-1	22,821	0.00%
2022/01/25	47	75.39	10	75.55	75.50	37	23,018	0.16%
2022/01/24	1	76.20	0	0.00	76.50	1	22,773	0.00%
2022/01/21	41	76.65	20	76.90	76.70	21	23,084	0.09%
2022/01/20	1	78.10	21	78.00	78.30	-20	22,715	-0.09%
2022/01/19	5	78.80	2	79.00	78.80	3	22,644	0.01%
2022/01/18	5	79.57	45.1	79.13	79.40	-40.1	22,617	-0.18%
2022/01/17	3.1	78.82	11	78.85	78.90	-7.9	22,492	-0.04%
2022/01/14	4	80.53	4	80.40	80.40	0	22,259	0.00%
2022/01/13	1	81.70	5	80.20	81.60	-4	21,985	-0.02%
2022/01/12	32	79.99	5	79.50	80.00	27	21,365	0.13%
2022/01/11	0	0.00	516.4	76.84	79.90	-516.4	20,931	-2.47%	大賣/鉅額交易
2022/01/10	1	76.20	1	76.30	76.40	0	19,839	0.00%
2022/01/07	256	75.71	250	76.50	75.70	6	19,874	0.03%	大買/大賣/
2022/01/06	0	0.00	500	75.90	75.90	-500	19,670	-2.54%	大賣/鉅額交易
2022/01/05	0.6	75.70	1	75.50	75.70	-0.4	19,602	0.00%
2022/01/04	7	75.30	0	0.00	75.30	7	19,658	0.04%
2022/01/03	9.4	75.40	3	75.43	75.30	6.4	19,625	0.03%
2021/12/29	0.6	76.40	7.6	76.49	76.60	-7	19,899	-0.04%
2021/12/28	0	0.00	1	75.70	75.90	-1	19,971	-0.01%
2021/12/27	0	0.00	1	75.40	75.20	-1	20,035	0.00%
2021/12/24	1,003	75.40	0	0.00	75.20	1,003	20,450	4.90%	大買/鉅額交易
2021/12/23	0	0.00	2	74.70	74.80	-2	20,499	-0.01%
2021/12/22	1	74.40	0	74.70	74.40	1	20,660	0.00%
2021/12/21	2	74.90	0	0.00	74.80	2	20,663	0.01%
2021/12/20	2	74.10	0	0.00	74.10	2	20,665	0.01%
2021/12/17	4	74.80	0	0.00	74.30	4	20,632	0.02%
2021/12/16	2	74.65	3	74.80	74.90	-1	19,329	-0.01%
2021/12/15	4	74.60	0	0.00	74.60	4	19,813	0.02%
2021/12/14	1	74.90	0	0.00	74.90	1	20,293	0.00%
2021/12/13	15	76.20	1	76.50	75.70	14	20,323	0.07%
2021/12/10	15	76.10	0	0.00	75.90	15	20,383	0.07%
2021/12/09	0	0.00	1	76.00	76.00	-1	20,596	0.00%
2021/12/08	1	75.30	0	0.00	76.00	1	21,110	0.00%
2021/12/07	0	0.00	2.8	75.14	75.30	-2.8	20,922	-0.01%
2021/12/03	0	0.00	2	74.10	73.90	-2	21,114	-0.01%
2021/12/02	12	73.78	0	0.00	73.70	12	21,136	0.06%
2021/12/01	1	73.90	0	0.00	74.10	1	21,743	0.00%
2021/11/30	2	73.35	0	0.00	73.10	2	22,098	0.01%
2021/11/29	2	73.20	1	73.10	73.50	1	21,815	0.00%
2021/11/26	13	74.32	12	74.30	74.20	1	21,766	0.00%
2021/11/25	12	74.30	0	0.00	74.30	12	21,798	0.06%
2021/11/24	10	74.50	1.2	75.08	74.40	8.8	22,013	0.04%
2021/11/23	10.1	74.21	0	0.00	74.30	10.1	22,200	0.05%
2021/11/22	1.1	74.24	0	0.00	74.40	1.1	22,115	0.00%
2021/11/19	10	75.60	1	75.10	74.80	9	22,104	0.04%
2021/11/18	21	76.07	62.4	76.01	76.40	-41.4	22,093	-0.19%
2021/11/17	41	75.39	1	75.70	76.10	40	22,097	0.18%
2021/11/15	1	74.00	2	74.65	74.00	-1	21,793	0.00%
2021/11/12	6	73.20	20	73.30	73.30	-14	21,758	-0.06%
2021/11/10	1	73.00	0	0.00	73.00	1	22,005	0.00%
2021/11/08	2	73.25	2	73.45	73.60	0	22,005	0.00%
2021/11/03	0	0.00	2	72.65	72.70	-2	22,518	-0.01%
2021/11/02	5	72.54	2.2	72.59	72.60	2.8	22,465	0.01%
2021/11/01	8	73.09	3	73.17	73.10	5	22,134	0.02%
2021/10/29	159.8	73.50	3.9	73.55	73.60	155.9	21,917	0.71%	大買/鉅額交易
2021/10/28	1	74.50	0	0.00	74.50	1	21,354	0.00%
2021/10/27	1	74.50	0	0.00	75.00	1	21,533	0.00%
2021/10/25	0	0.00	22	74.70	74.80	-22	21,970	-0.10%
2021/10/22	0	0.00	2	74.80	74.10	-2	22,412	-0.01%
2021/10/21	1	74.70	0	0.00	74.80	1	22,994	0.00%
2021/10/20	5	74.60	3	74.30	74.30	2	23,928	0.01%
2021/10/19	0	0.00	5	74.90	74.80	-5	24,513	-0.02%
2021/10/18	1	75.20	0	0.00	75.10	1	25,018	0.00%
2021/10/15	0	0.00	1.2	75.33	75.10	-1.2	25,417	0.00%
2021/10/14	0.1	75.00	0.3	74.97	74.40	-0.2	25,773	0.00%
2021/10/12	7.1	73.82	6.2	74.29	74.80	0.9	27,409	0.00%
2021/10/07	0.2	76.00	14	76.00	75.50	-13.8	28,192	-0.05%
2021/10/06	0	0.00	0.3	74.20	74.70	-0.3	28,474	0.00%
2021/10/05	26.2	73.46	6	73.90	73.80	20.2	29,237	0.07%
2021/10/04	11	75.05	0	0.00	74.40	11	29,236	0.04%
2021/10/01	14	75.28	0	0.00	75.40	14	29,267	0.05%
2021/09/29	0.1	76.90	0	0.00	76.70	0.1	28,935	0.00%
2021/09/27	1	78.00	0	0.00	77.70	1	28,897	0.00%
2021/09/23	0.1	77.90	0	0.00	77.40	0.1	29,021	0.00%
2021/09/22	14.5	76.99	0	0.00	77.10	14.5	29,044	0.05%
2021/09/17	22.5	79.75	0	0.00	78.80	22.5	28,590	0.08%
2021/09/16	0.1	81.00	0	0.00	80.70	0.1	28,189	0.00%
2021/09/15	0.1	80.60	6	81.03	81.40	-6	28,051	-0.02%
2021/09/14	1.2	81.86	1	82.10	80.80	0.2	27,943	0.00%
2021/09/13	12	81.48	93	79.85	81.40	-81	27,843	-0.29%
2021/09/10	1	78.00	100	77.54	77.60	-99	27,755	-0.36%
2021/09/09	10	76.60	0	0.00	77.40	10	28,035	0.04%
2021/09/08	5	76.80	0	0.00	77.40	5	27,917	0.02%
2021/09/07	3	77.20	0	0.00	78.10	3	27,716	0.01%
2021/09/06	12	77.49	0	0.00	77.20	12	27,656	0.04%
2021/09/03	0	0.00	2.2	84.30	84.80	-2.2	27,059	-0.01%
2021/09/02	1.1	82.81	0	83.60	82.70	1	26,702	0.00%
2021/08/31	3.1	84.37	0	0.00	85.00	3.1	26,181	0.01%
2021/08/30	1	83.10	0	0.00	84.80	1	25,889	0.00%
2021/08/27	0	0.00	33.1	82.83	83.50	-33.1	25,694	-0.13%
2021/08/26	0	80.20	1	81.00	81.30	-1	25,664	0.00%
2021/08/25	0	80.50	0	0.00	80.80	0	25,798	0.00%
2021/08/24	0.6	80.10	0	0.00	80.40	0.6	25,725	0.00%
2021/08/23	0	0.00	2	78.45	79.00	-2	25,584	-0.01%
2021/08/20	0	76.40	0	0.00	76.50	0	25,472	0.00%
2021/08/19	1.1	77.30	0	0.00	77.00	1.1	26,040	0.00%
2021/08/18	1	77.79	0	0.00	78.00	1	25,902	0.00%
2021/08/17	0	77.60	1	77.80	78.20	-1	26,016	0.00%
2021/08/16	0	77.00	0	0.00	76.50	0	25,957	0.00%
2021/08/13	0	78.23	0	0.00	78.10	0	26,571	0.00%
2021/08/12	0	78.93	0	0.00	78.80	0	26,794	0.00%
2021/08/11	21	77.43	24	78.69	79.20	-3	27,129	-0.01%
2021/08/10	0	76.30	0	0.00	76.00	0	27,455	0.00%
2021/08/09	15	75.17	5	76.10	76.10	10	28,302	0.04%
2021/08/06	0	76.00	0	0.00	76.00	0	28,733	0.00%
2021/08/05	0	76.40	0	0.00	76.30	0	29,698	0.00%
2021/08/04	10	75.90	15	76.33	76.30	-5	31,868	-0.02%
2021/08/03	0	76.10	0	0.00	76.40	0	33,264	0.00%
2021/08/02	7.1	74.89	0	0.00	76.50	7.1	34,382	0.02%
2021/07/30	4.1	74.76	0	0.00	75.00	4.1	34,549	0.01%
2021/07/29	0.1	75.80	0.1	75.60	75.80	0	34,671	0.00%
2021/07/28	2.4	74.83	0	0.00	75.60	2.4	35,189	0.01%
2021/07/27	7.3	77.08	0	0.00	76.40	7.3	35,754	0.02%
2021/07/26	16.3	80.30	3	82.40	78.50	13.3	36,651	0.04%
2021/07/23	0	0.00	440	84.22	85.00	-440	35,783	-1.23%	大賣/鉅額交易
2021/07/22	0	0.00	27.1	83.37	84.10	-27.1	35,413	-0.08%
2021/07/21	1	81.50	17	82.06	81.80	-16	35,067	-0.05%
2021/07/20	3	81.34	2	81.65	81.50	1	35,157	0.00%
2021/07/19	3	82.77	9	83.07	83.00	-6	34,832	-0.02%
2021/07/16	0	0.00	2	82.00	82.90	-2	34,503	-0.01%
2021/07/15	4	79.62	6	79.12	79.50	-2	33,951	-0.01%
2021/07/14	4	77.55	14	77.52	78.10	-10	33,901	-0.03%
2021/07/13	9	76.87	10	77.60	76.20	-1	33,916	0.00%
2021/07/12	13	76.35	16	77.11	76.10	-3	33,786	-0.01%
2021/07/09	11	74.09	0	0.00	74.20	11	33,694	0.03%
2021/07/08	6	74.42	7	75.10	74.80	-1	33,692	0.00%
2021/07/07	7	73.99	2	74.10	74.00	5	33,896	0.01%
2021/07/06	5	73.78	0	0.00	73.70	5	34,220	0.01%
2021/07/02	3	73.10	0	0.00	72.90	3	34,431	0.01%
2021/07/01	9	73.58	0	0.00	73.40	9	34,570	0.03%
2021/06/30	0	0.00	10.1	73.70	73.90	-10.1	34,764	-0.03%
2021/06/29	10	72.30	0	0.00	72.60	10	35,045	0.03%
2021/06/25	0	0.00	1	73.00	72.90	-1	35,800	0.00%
2021/06/24	0	0.00	1	71.80	71.90	-1	35,812	0.00%
2021/06/23	2	70.80	3	71.20	71.80	-1	36,140	0.00%
2021/06/22	1	70.60	0	0.00	70.70	1	36,335	0.00%
2021/06/21	3	70.10	0	0.00	70.00	3	36,352	0.01%
2021/06/18	1	71.60	0	0.00	71.30	1	36,089	0.00%
2021/06/16	1	73.00	1.1	72.61	72.60	-0.1	36,428	0.00%
2021/06/15	0.1	73.40	6	73.60	73.00	-6	36,476	-0.02%
2021/06/11	1.1	74.00	1	73.80	73.80	0.1	36,693	0.00%
2021/06/10	0	0.00	1	73.50	73.80	-1	36,729	0.00%
2021/06/09	1	73.20	1	72.90	72.90	0	37,125	0.00%
2021/06/07	1	72.11	5	73.20	73.20	-4	38,854	-0.01%
2021/06/04	1	73.00	1	72.90	72.90	0	39,203	0.00%
2021/06/03	427	74.18	4	74.50	73.60	423	39,914	1.06%	大買/鉅額交易
2021/06/02	2	73.10	13	73.90	74.50	-11	40,087	-0.03%
2021/06/01	2	72.50	4	72.65	73.00	-2	39,920	-0.01%
2021/05/31	0	0.00	1	72.20	72.30	-1	40,115	0.00%
2021/05/28	2	71.30	3.1	72.26	72.00	-1.1	40,194	0.00%
2021/05/27	6	70.57	4	71.45	71.60	2	40,267	0.01%
2021/05/26	1.5	71.50	2	71.20	71.60	-0.5	40,456	0.00%
2021/05/25	210	71.91	2	71.80	71.90	208	41,177	0.51%	大買/鉅額交易
2021/05/24	1	70.80	1	72.10	72.00	0	41,309	0.00%
2021/05/21	13	73.14	1	71.90	72.00	12	41,400	0.03%
2021/05/20	2	70.50	8	70.19	70.20	-6	40,820	-0.01%
2021/05/19	1	71.10	1	70.60	70.60	0	40,702	0.00%
2021/05/18	3	70.33	41	69.10	71.40	-38	40,660	-0.09%
2021/05/17	29	65.81	1	65.30	65.60	28	40,601	0.07%
2021/05/14	1	71.10	0	0.00	69.60	1	39,774	0.00%
2021/05/13	2	67.85	304	67.42	68.60	-302	39,246	-0.77%	大賣/鉅額交易
2021/05/12	8.2	69.31	1	69.60	70.00	7.2	38,421	0.02%
2021/05/11	33	76.39	10	76.21	74.80	23	36,694	0.06%
2021/05/10	4.2	75.98	23	74.12	76.60	-18.8	35,260	-0.05%
2021/05/07	0.5	70.40	3	70.43	70.80	-2.5	34,384	-0.01%
2021/05/06	2	69.45	3	70.13	69.60	-1	34,193	0.00%
2021/05/05	3	69.43	19	69.04	69.50	-16	33,736	-0.05%
2021/05/04	13	67.37	30	68.74	67.40	-17	33,156	-0.05%
2021/05/03	1	70.39	440	70.09	68.80	-439	32,463	-1.35%	大賣/鉅額交易
2021/04/29	3	64.70	5	64.28	64.20	-2	31,048	-0.01%
2021/04/28	11	65.60	3	65.13	65.10	8	30,854	0.03%
2021/04/27	2	64.40	0.1	64.10	64.90	1.9	30,724	0.01%
2021/04/26	2	63.75	2	63.55	64.10	0	30,536	0.00%
2021/04/23	1	60.70	0	0.00	61.30	1	30,234	0.00%
2021/04/22	1	61.90	2	61.50	61.10	-1	30,326	0.00%
2021/04/21	0	61.20	0.6	61.40	61.40	-0.6	30,017	0.00%
2021/04/20	2	61.70	5	61.58	61.80	-3	30,043	-0.01%
2021/04/19	0	0.00	12	60.54	61.80	-12	30,178	-0.04%
2021/04/16	1.1	59.24	2	59.55	60.00	-0.9	30,110	0.00%
2021/04/15	11	58.50	9	59.23	60.00	2	30,284	0.01%
2021/04/14	5	57.42	0	0.00	57.10	5	29,598	0.02%
2021/04/13	9	58.30	0.1	57.90	57.80	8.9	29,559	0.03%
2021/04/12	16	57.80	5	57.70	58.00	11	29,197	0.04%
2021/04/09	5.1	56.40	3	56.50	56.40	2.1	28,971	0.01%
2021/04/08	1	57.10	0	0.00	56.90	1	28,985	0.00%
2021/04/07	3.1	57.07	1	57.10	57.50	2.1	29,180	0.01%
2021/04/06	302.1	57.83	3	57.40	57.30	299.1	28,913	1.03%	大買/鉅額交易
2021/04/01	1	57.50	1	57.80	57.80	0	28,624	0.00%
2021/03/31	0	0.00	1.1	57.58	56.80	-1.1	28,086	0.00%
2021/03/30	2	55.95	1.1	56.08	56.80	0.9	27,757	0.00%
2021/03/29	0	0.00	1	55.90	55.90	-1	27,361	0.00%
2021/03/26	422	55.30	2.2	55.51	55.50	419.8	27,328	1.54%	大買/鉅額交易
2021/03/25	0	0.00	4	55.10	55.30	-4	27,357	-0.01%
2021/03/24	0	0.00	2	55.20	54.40	-2	27,212	-0.01%
2021/03/23	2	54.60	0	0.00	54.50	2	27,030	0.01%
2021/03/19	3	53.87	3	53.67	53.70	0	27,234	0.00%
2021/03/18	2.8	54.58	2	54.35	54.40	0.8	26,995	0.00%
2021/03/17	4	54.83	1	54.40	54.50	3	27,457	0.01%
2021/03/16	14	55.41	2	55.30	55.40	12	27,420	0.04%
2021/03/15	0	0.00	1	55.80	55.50	-1	27,388	0.00%
2021/03/12	3	55.00	10	55.30	54.90	-7	27,099	-0.03%
2021/03/11	11	55.42	461	56.61	55.40	-450	26,922	-1.67%	大賣/鉅額交易
2021/03/10	3	53.80	2	53.80	54.00	1	25,773	0.00%
2021/03/09	2	53.70	14	53.44	53.70	-12	25,454	-0.05%
2021/03/08	7	52.06	14	52.35	52.10	-7	24,877	-0.03%
2021/03/05	6	50.30	1	50.30	50.80	5	24,534	0.02%
2021/03/04	1	50.30	0	0.00	50.60	1	25,238	0.00%
2021/03/03	5	50.78	6.3	51.05	51.00	-1.3	25,089	-0.01%
2021/03/02	3	50.47	0	0.00	50.10	3	24,982	0.01%
2021/02/26	2	50.45	2	50.80	49.90	0	24,694	0.00%
2021/02/25	8	51.61	15	51.37	51.70	-7	23,847	-0.03%
2021/02/24	11	49.98	3	50.00	50.00	8	23,128	0.03%
2021/02/23	2	49.53	2	49.43	49.75	0	22,937	0.00%
2021/02/18	20	49.75	2	49.68	49.20	18	22,724	0.08%
2021/02/17	45	49.11	29	48.97	48.90	16	22,516	0.07%
2021/02/04	1	47.05	0	0.00	47.10	1	22,053	0.00%
2021/02/03	0	0.00	4	47.25	47.60	-4	22,835	-0.02%
2021/02/02	0	0.00	18	47.25	47.25	-18	22,979	-0.08%
2021/02/01	0	0.00	20	45.53	45.95	-20	22,665	-0.09%
2021/01/28	1	46.00	0	0.00	46.20	1	22,410	0.00%
2021/01/27	0	0.00	8	46.80	46.80	-8	22,191	-0.04%
2021/01/25	0	0.00	10	46.50	47.40	-10	21,928	-0.05%
2021/01/20	2	46.58	0	0.00	46.20	2	21,583	0.01%
2021/01/19	0	0.00	1	47.15	47.25	-1	21,378	0.00%
2021/01/18	2	46.90	0	0.00	46.95	2	21,305	0.01%
2021/01/15	0	0.00	10	48.00	47.60	-10	21,046	-0.05%
2021/01/13	0	0.00	1	48.10	48.30	-1	20,703	0.00%
2021/01/12	12	48.05	1	48.00	47.75	11	20,349	0.05%
2021/01/11	12	47.54	5	47.80	47.40	7	19,832	0.04%
2021/01/08	12	47.42	16	46.54	47.45	-4	19,420	-0.02%
2021/01/07	1	46.35	2	46.30	46.20	-1	18,928	-0.01%
2021/01/06	3	45.77	1	46.00	45.60	2	18,827	0.01%
2021/01/05	25	46.13	10	46.03	46.35	15	18,643	0.08%
2021/01/04	6	46.28	0	0.00	46.25	6	18,599	0.03%
2020/12/31	3	46.83	1	47.10	46.75	2	18,506	0.01%
2020/12/30	2	46.18	1	45.70	46.90	1	18,315	0.01%
2020/12/28	2	45.35	0	0.00	45.55	2	18,096	0.01%
2020/12/25	0	0.00	7	45.55	45.50	-7	18,122	-0.04%
2020/12/18	0	0.00	1	46.50	46.00	-1	18,064	-0.01%
2020/12/17	0	0.00	2	46.25	46.20	-2	17,979	-0.01%
2020/12/16	0	0.00	1	46.35	46.35	-1	18,050	-0.01%
2020/12/15	0	0.00	1	45.55	45.85	-1	18,040	-0.01%
2020/12/14	23	47.33	0	0.00	47.30	23	17,640	0.13%
2020/12/11	3	46.97	6	47.05	47.20	-3	17,326	-0.02%
2020/12/10	0	0.00	3	45.80	45.65	-3	16,697	-0.02%
2020/12/08	3	44.90	2	44.95	45.40	1	16,584	0.01%
2020/12/07	18	45.34	2	45.45	45.60	16	16,494	0.10%
2020/12/04	2	44.65	0	0.00	45.15	2	16,320	0.01%
2020/12/03	1	44.50	0	0.00	44.45	1	16,105	0.01%
2020/12/02	10	44.55	0	0.00	44.55	10	15,890	0.06%
2020/12/01	2	44.70	2	44.63	44.80	0	15,675	0.00%
2020/11/30	11	45.35	0	0.00	44.30	11	15,570	0.07%
2020/11/27	7	45.69	2	45.40	45.65	5	14,834	0.03%
2020/11/26	8	45.59	2	45.50	45.60	6	14,746	0.04%
2020/11/23	11	45.28	2	45.40	45.50	9	14,581	0.06%
2020/11/20	1	44.50	0	0.00	44.90	1	14,590	0.01%
2020/11/17	1	45.25	6	45.35	45.55	-5	14,877	-0.03%
2020/11/16	1	45.45	1	45.80	45.55	0	14,813	0.00%
2020/11/13	1	45.50	0	0.00	45.30	1	14,784	0.01%
2020/11/12	7	44.90	3	45.15	45.20	4	14,647	0.03%
2020/11/11	5	45.14	55	44.83	45.55	-50	14,376	-0.35%
2020/11/10	2	43.53	5	43.48	43.60	-3	13,554	-0.02%
2020/11/09	0	0.00	5	42.40	42.70	-5	13,328	-0.04%
2020/11/06	1	41.95	2	41.85	41.95	-1	13,253	-0.01%
2020/11/04	1	41.60	0	0.00	41.65	1	13,527	0.01%
2020/11/02	0	0.00	30	40.70	41.45	-30	13,664	-0.22%
2020/10/29	2	40.75	1	40.75	40.75	1	13,549	0.01%
2020/10/19	1	41.70	1	41.55	41.45	0	13,652	0.00%
2020/10/13	0	0.00	20	41.40	41.45	-20	13,582	-0.15%
2020/10/12	1	41.40	10	41.35	41.45	-9	13,601	-0.07%
2020/10/08	0	0.00	30	41.10	41.05	-30	13,607	-0.22%
2020/09/30	0	0.00	40	41.85	41.90	-40	13,544	-0.30%
2020/09/25	20	40.85	10	40.95	40.80	10	13,727	0.07%
2020/09/24	21	40.50	1	40.65	40.60	20	13,700	0.15%
2020/09/21	50	42.40	120	42.68	42.40	-70	13,295	-0.53%	大賣/
2020/09/18	40	42.85	0	0.00	42.85	40	13,252	0.30%
2020/09/17	41	43.35	0	0.00	43.25	41	13,119	0.31%
2020/09/16	20	43.65	50	43.70	43.75	-30	13,096	-0.23%
2020/09/14	20	43.50	1	43.65	43.65	19	13,087	0.15%
2020/09/11	40	43.40	1	43.40	43.45	39	13,010	0.30%
2020/09/10	0	0.00	40	43.10	43.05	-40	12,965	-0.31%
2020/09/07	1	42.45	0	0.00	42.45	1	12,905	0.01%
2020/09/04	0	0.00	50	42.25	42.45	-50	13,169	-0.38%
2020/09/02	10	42.80	40	42.18	42.20	-30	13,346	-0.22%
2020/09/01	50	42.45	120	42.52	42.80	-70	13,346	-0.52%	大賣/
2020/08/31	7	43.39	5	43.00	42.80	2	13,272	0.02%
2020/08/28	7	43.34	5	43.25	43.30	2	13,213	0.02%
2020/08/27	2	42.95	0	0.00	43.10	2	13,266	0.02%
2020/08/26	10	43.45	10	43.15	43.40	0	13,235	0.00%
2020/08/25	11	42.12	62	43.38	43.40	-51	13,156	-0.39%
2020/08/24	11	41.80	10	41.70	41.70	1	12,833	0.01%
2020/08/21	10	41.70	10	41.75	41.80	0	12,897	0.00%
2020/08/19	10	42.85	11	42.90	42.75	-1	12,709	-0.01%
2020/08/18	111	42.50	10	42.50	42.55	101	12,493	0.81%	大買/鉅額交易
2020/08/17	5	42.15	5	42.45	42.50	0	12,560	0.00%
2020/08/14	5	41.75	5	41.85	41.85	0	12,580	0.00%
2020/08/13	65	42.00	5	41.85	42.00	60	12,658	0.47%
2020/08/12	50	41.85	0	0.00	41.85	50	12,773	0.39%
2020/08/11	100	42.00	28	42.00	41.75	72	12,660	0.57%
2020/08/10	430	41.70	0	0.00	41.75	430	12,546	3.43%	大買/鉅額交易
2020/08/07	0	0.00	2	41.25	41.15	-2	12,544	-0.02%
2020/07/29	2	42.40	0	0.00	41.80	2	12,418	0.02%
2020/07/28	1	41.75	30	41.90	41.70	-29	12,617	-0.23%
2020/07/17	0	0.00	3	42.90	42.80	-3	12,866	-0.02%
2020/07/09	0	0.00	5	43.55	42.80	-5	13,702	-0.04%
2020/07/02	50	42.25	0	0.00	42.10	50	14,007	0.36%
2020/06/30	0	0.00	2	43.75	43.90	-2	14,307	-0.01%
2020/06/29	0	0.00	7	43.76	43.80	-7	14,241	-0.05%
2020/06/24	0	0.00	3	44.10	44.15	-3	14,247	-0.02%
2020/06/16	2	43.70	0	0.00	44.10	2	15,493	0.01%
2020/06/11	5	44.85	6	43.72	43.60	-1	16,848	-0.01%
2020/06/09	2	44.10	0	0.00	44.00	2	17,833	0.01%
2020/06/08	1	43.70	0	0.00	43.85	1	18,181	0.01%
2020/06/02	0	0.00	50	42.85	42.95	-50	18,957	-0.26%
2020/05/29	50	41.90	0	0.00	42.40	50	18,961	0.26%
2020/05/27	10	42.61	11	42.59	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	50	42.60	42.45	-50	18,940	-0.26%
2020/05/25	0	0.00	4	41.60	41.70	-4	18,867	-0.02%
2020/05/22	60	41.77	6	41.75	41.70	54	18,881	0.29%
2020/05/20	10	42.15	65	42.28	42.25	-55	18,801	-0.29%
2020/05/18	10	41.30	10	41.10	41.20	0	18,448	0.00%
2020/05/15	0	0.00	8	41.14	41.15	-8	18,430	-0.04%
2020/05/13	52	40.95	0	0.00	40.95	52	18,156	0.29%
2020/05/12	4	41.00	0	0.00	41.20	4	18,167	0.02%
2020/05/08	3	40.85	0	0.00	40.65	3	18,241	0.02%
2020/04/22	1	38.45	0	0.00	39.45	1	18,721	0.01%
2020/04/20	1	40.25	0	0.00	40.10	1	18,566	0.01%
2020/04/17	10	40.80	10	40.60	40.60	0	18,610	0.00%
2020/04/16	0	0.00	40	40.55	40.20	-40	18,482	-0.22%
2020/04/15	0	0.00	1	40.85	41.05	-1	18,295	-0.01%
2020/04/14	20	39.90	0	0.00	40.65	20	18,190	0.11%
2020/04/13	20	40.00	0	0.00	39.50	20	18,003	0.11%
2020/04/08	0	0.00	14	38.06	37.95	-14	17,642	-0.08%
2020/03/31	2	37.40	21	38.20	37.55	-19	16,767	-0.11%
2020/03/30	3	37.55	0	0.00	37.90	3	16,494	0.02%
2020/03/27	9	38.23	1	38.30	38.30	8	16,359	0.05%
2020/03/25	10	37.29	11	36.98	37.10	-1	16,112	-0.01%
2020/03/24	10	37.00	10	36.40	36.25	0	15,922	0.00%
2020/03/23	1	36.00	0	0.00	36.00	1	15,817	0.01%
2020/03/20	20	36.30	14	36.97	37.50	6	15,842	0.04%
2020/03/18	20	37.40	0	0.00	36.85	20	15,332	0.13%
2020/03/17	2	37.40	0	0.00	37.35	2	15,127	0.01%
2020/03/16	2	39.50	9	38.51	38.05	-7	14,810	-0.05%
2020/03/12	12	41.03	5	40.65	40.50	7	13,472	0.05%
2020/03/11	10	42.35	10	42.20	42.15	0	13,056	0.00%
2020/03/10	1	42.35	1	42.85	42.35	0	13,022	0.00%
2020/03/09	2	43.00	0	0.00	42.35	2	12,848	0.02%
2020/03/05	2	44.90	2	45.00	45.15	0	12,347	0.00%
2020/03/03	10	44.10	10	44.15	44.15	0	12,548	0.00%
2020/02/26	5	44.65	0	0.00	44.70	5	13,411	0.04%
2020/02/24	2	45.00	0	0.00	45.00	2	13,338	0.01%
2020/02/17	1	45.65	0	0.00	45.95	1	13,316	0.01%
2020/02/13	2	46.13	0	0.00	46.05	2	13,428	0.01%
2020/02/12	1	46.40	1	46.55	46.35	0	13,455	0.00%
2020/02/11	0	0.00	6	45.88	46.00	-6	13,347	-0.04%
2020/02/07	1	45.40	0	0.00	45.40	1	14,026	0.01%
2020/02/06	0	0.00	4	45.78	46.00	-4	14,017	-0.03%
2020/02/04	10	44.90	20	44.95	45.05	-10	13,912	-0.07%
2020/02/03	11	43.87	10	43.80	44.15	1	13,979	0.01%
2020/01/31	2	44.90	5	45.15	45.05	-3	13,806	-0.02%
2020/01/30	1	45.20	9	44.96	45.00	-8	13,719	-0.06%
2020/01/17	30	47.00	30	47.00	47.15	0	13,064	0.00%
2020/01/15	50	47.05	50	46.80	46.80	0	12,907	0.00%
2020/01/14	50	46.90	50	47.00	47.00	0	12,838	0.00%
2020/01/13	10	46.55	10	46.85	46.80	0	12,734	0.00%
2020/01/06	0	0.00	1	46.40	46.40	-1	12,563	-0.01%
2020/01/03	13	46.55	13	46.50	46.75	0	12,558	0.00%
2020/01/02	0	0.00	20	46.50	46.45	-20	12,533	-0.16%
2019/12/18	10	46.55	10	46.75	46.75	0	12,459	0.00%
2019/12/17	11	46.43	0	0.00	46.50	11	12,454	0.09%
2019/12/16	1	46.60	1	47.15	46.60	0	12,268	0.00%
2019/12/13	0	0.00	3	46.88	47.15	-3	12,136	-0.02%
2019/12/12	12	46.04	90	46.01	46.05	-78	11,685	-0.67%
2019/12/11	10	46.00	0	0.00	45.95	10	11,598	0.09%
2019/12/10	10	45.55	30	45.52	45.55	-20	11,447	-0.17%
2019/12/03	20	44.90	2	44.85	44.90	18	11,512	0.16%
2019/12/02	1	44.65	60	44.70	44.80	-59	11,513	-0.51%
2019/11/29	1	45.00	0	0.00	44.80	1	11,431	0.01%
2019/11/28	20	45.40	10	45.40	45.40	10	11,208	0.09%
2019/11/27	5	46.10	22	45.70	45.85	-17	11,107	-0.15%
2019/11/26	30	46.13	5	46.35	46.00	25	10,945	0.23%
2019/11/25	0	0.00	46	45.90	46.10	-46	10,286	-0.45%
2019/11/22	1	45.00	0	0.00	45.30	1	10,034	0.01%
2019/11/20	1	45.20	0	0.00	45.45	1	9,948	0.01%
2019/11/19	0	0.00	40	45.35	45.55	-40	9,880	-0.40%
2019/11/18	30	45.25	15	45.25	45.60	15	9,831	0.15%
2019/11/14	0	0.00	3	45.10	45.10	-3	9,986	-0.03%
2019/11/13	15	45.30	45	45.26	45.30	-30	10,209	-0.29%
2019/11/12	0	0.00	5	45.90	45.55	-5	10,259	-0.05%
2019/11/11	50	45.20	3	45.15	45.20	47	10,222	0.46%
2019/11/08	41	45.46	41	45.65	45.60	0	10,236	0.00%
2019/11/07	70	46.10	25	45.50	45.50	45	10,148	0.44%
2019/11/06	126	45.86	3	45.72	45.85	123	9,873	1.25%	大買/鉅額交易
2019/11/05	9	44.95	0	0.00	44.95	9	9,380	0.10%
2019/11/01	0	0.00	13	44.55	44.55	-13	9,445	-0.14%
2019/10/31	0	0.00	5	44.75	44.55	-5	9,553	-0.05%
2019/10/30	0	0.00	24	45.35	45.45	-24	9,452	-0.25%
2019/10/29	0	0.00	12	45.30	45.45	-12	9,564	-0.13%
2019/10/25	0	0.00	5	45.45	45.50	-5	9,528	-0.05%
2019/10/24	0	0.00	1	45.40	45.55	-1	9,527	-0.01%
2019/10/23	1	45.20	0	0.00	45.20	1	9,479	0.01%
2019/10/22	10	45.45	10	45.35	45.50	0	9,502	0.00%
2019/10/21	10	45.20	10	45.35	45.40	0	9,511	0.00%
2019/10/18	10	45.30	10	45.30	45.25	0	9,561	0.00%
2019/10/17	0	0.00	1	45.20	45.30	-1	9,504	-0.01%
2019/10/16	11	45.02	11	45.15	45.25	0	9,499	0.00%
2019/10/15	10	44.90	10	44.85	44.95	0	9,492	0.00%
2019/10/14	0	0.00	2	44.80	44.80	-2	9,512	-0.02%
2019/10/08	10	44.55	0	0.00	44.30	10	9,457	0.11%
2019/10/03	5	44.15	0	0.00	44.10	5	9,476	0.05%
2019/09/23	0	0.00	2	44.70	44.85	-2	10,504	-0.02%
2019/09/19	10	45.60	157	45.25	45.20	-147	10,757	-1.37%	大賣/鉅額交易
2019/09/16	10	45.20	10	45.20	45.30	0	10,762	0.00%
2019/09/11	20	45.00	40	44.78	44.95	-20	10,826	-0.18%
2019/09/10	10	44.80	10	44.90	44.90	0	10,813	0.00%
2019/09/09	1	44.00	0	0.00	44.55	1	10,670	0.01%
2019/09/06	0	0.00	1	43.95	44.00	-1	10,567	-0.01%
2019/09/05	1	43.75	11	43.90	43.95	-10	10,660	-0.09%
2019/08/29	0	0.00	11	43.10	43.15	-11	10,797	-0.10%
2019/08/20	1	43.15	0	0.00	42.90	1	11,111	0.01%
2019/08/19	20	43.25	0	0.00	43.35	20	11,128	0.18%
2019/08/16	15	43.33	0	0.00	43.15	15	11,048	0.14%
2019/08/14	0	0.00	51	42.21	42.05	-51	11,055	-0.46%
2019/08/13	15	42.38	5	42.50	42.30	10	11,116	0.09%
2019/08/08	15	41.91	20	41.85	41.90	-5	11,569	-0.04%
2019/08/01	1	43.00	0	0.00	42.90	1	12,024	0.01%
2019/07/31	0	0.00	15	43.15	43.20	-15	12,042	-0.12%
2019/07/24	0	0.00	18	43.57	43.45	-18	12,543	-0.14%
2019/07/18	20	43.45	24	43.46	43.45	-4	12,590	-0.03%
2019/07/16	0	0.00	3	43.90	44.00	-3	12,466	-0.02%
2019/07/15	2	43.98	0	0.00	43.85	2	12,428	0.02%
2019/07/10	15	44.40	0	0.00	44.30	15	13,018	0.12%
2019/07/09	0	0.00	35	43.95	44.05	-35	13,055	-0.27%
2019/07/05	11	44.19	10	44.15	44.30	1	13,178	0.01%
2019/07/04	2	44.50	3	44.30	44.35	-1	13,236	-0.01%
2019/07/03	38	46.06	8	46.05	46.10	30	13,177	0.23%
2019/07/02	1	46.10	10	46.30	46.25	-9	13,031	-0.07%
2019/07/01	1	46.15	0	0.00	46.25	1	12,781	0.01%
2019/06/28	0	0.00	1	46.20	45.85	-1	12,611	-0.01%
2019/06/27	10	45.63	1	45.95	45.80	9	12,572	0.07%
2019/06/26	0	0.00	6	45.14	45.40	-6	12,505	-0.05%
2019/06/25	5	44.95	5	44.85	44.90	0	12,469	0.00%
2019/06/21	2	44.45	0	0.00	44.45	2	12,633	0.02%
2019/06/20	5	44.85	10	44.73	44.65	-5	12,612	-0.04%
2019/06/19	5	44.60	5	44.80	44.80	0	12,755	0.00%
2019/06/18	6	44.25	1	44.35	44.50	5	12,656	0.04%
2019/06/14	0	0.00	15	43.70	43.55	-15	13,091	-0.11%
2019/06/13	11	43.65	4	43.40	43.65	7	13,170	0.05%
2019/06/12	9	44.01	0	0.00	44.35	9	13,250	0.07%
2019/06/11	2	44.00	30	44.22	44.45	-28	13,372	-0.21%
2019/06/10	10	44.00	10	44.05	44.15	0	13,370	0.00%
2019/06/06	0	0.00	1	43.00	43.15	-1	13,441	-0.01%
2019/06/05	24	43.72	13	43.22	43.10	11	13,478	0.08%
2019/06/04	11	43.75	1	43.70	43.90	10	13,470	0.07%
2019/06/03	19	43.22	0	0.00	43.65	19	13,451	0.14%
2019/05/31	6	43.14	1	43.10	43.25	5	13,432	0.04%
2019/05/30	25	42.59	0	0.00	42.60	25	13,379	0.19%
2019/05/29	11	42.45	1	42.35	42.45	10	13,576	0.07%
2019/05/28	0	0.00	40	42.28	42.30	-40	13,740	-0.29%
2019/05/27	1	42.05	0	0.00	42.30	1	13,665	0.01%
2019/05/24	0	0.00	2	42.10	42.00	-2	13,806	-0.01%
2019/05/22	5	42.40	2	42.50	42.50	3	13,835	0.02%
2019/05/21	1	43.00	6	42.95	43.05	-5	13,864	-0.04%
2019/05/20	1	42.15	0	0.00	41.90	1	13,733	0.01%
2019/05/17	52	41.81	0	0.00	41.90	52	13,636	0.38%
2019/05/16	5	42.25	0	0.00	42.00	5	13,498	0.04%
2019/05/14	21	43.24	20	43.15	43.15	1	13,373	0.01%
2019/05/09	2	44.73	2	44.60	44.60	0	13,436	0.00%
2019/05/07	2	45.60	0	0.00	45.40	2	13,491	0.01%
2019/05/03	1	46.20	0	0.00	46.15	1	13,628	0.01%
2019/05/02	2	46.35	1	46.25	46.40	1	13,506	0.01%
2019/04/29	0	0.00	1	45.70	45.70	-1	13,422	-0.01%
2019/04/23	0	0.00	1	45.20	45.35	-1	14,182	-0.01%
2019/04/18	1	44.80	0	0.00	45.00	1	14,768	0.01%
2019/04/17	2	45.10	55	45.16	45.20	-53	14,610	-0.36%
2019/04/16	1	45.10	0	0.00	45.30	1	14,477	0.01%
2019/04/10	0	0.00	1	45.45	45.50	-1	14,249	-0.01%
2019/04/08	1	45.35	0	0.00	45.35	1	14,074	0.01%
2019/04/03	30	46.00	0	0.00	46.00	30	13,801	0.22%
2019/04/02	25	46.00	0	0.00	46.00	25	13,773	0.18%
2019/03/29	0	0.00	1	46.00	46.00	-1	13,562	-0.01%
2019/03/28	0	0.00	12	44.72	45.10	-12	13,404	-0.09%
2019/03/27	4	45.08	0	0.00	44.95	4	13,331	0.03%
2019/03/26	0	0.00	5	45.50	45.50	-5	13,224	-0.04%
2019/03/25	2	45.70	0	0.00	45.55	2	13,349	0.01%
2019/03/22	117	46.83	20	46.40	46.40	97	13,166	0.74%	大買/
2019/03/20	80	47.20	6	47.18	47.15	74	13,050	0.57%
2019/03/19	16	46.57	14	46.45	46.95	2	12,850	0.02%
2019/03/18	2	45.88	2	45.90	46.00	0	12,664	0.00%
2019/03/15	5	45.20	0	0.00	45.25	5	12,582	0.04%
2019/03/13	0	0.00	1	45.30	45.25	-1	12,434	-0.01%
2019/03/12	0	0.00	2	45.20	45.00	-2	12,423	-0.02%
2019/03/05	0	0.00	1	45.05	45.10	-1	12,846	-0.01%
2019/03/04	1	44.65	0	0.00	45.15	1	12,921	0.01%
2019/02/27	0	0.00	82	45.40	45.50	-82	12,758	-0.64%
2019/02/26	80	45.35	80	45.45	45.45	0	12,558	0.00%
2019/02/25	80	45.20	3	45.15	45.30	77	12,239	0.63%
2019/02/20	3	44.95	1	45.05	45.05	2	12,003	0.02%
2019/02/19	3	44.85	0	0.00	44.85	3	11,846	0.03%
2019/02/15	0	0.00	59	44.57	44.40	-59	11,767	-0.50%
2019/02/14	40	44.68	22	44.56	44.50	18	11,660	0.15%
2019/02/13	0	0.00	1	44.60	44.60	-1	11,458	-0.01%
2019/02/12	41	44.30	3	44.25	44.30	38	11,447	0.33%
2019/02/11	2	44.15	2	44.40	44.15	0	11,317	0.00%
2019/01/30	3	44.50	0	0.00	44.55	3	11,181	0.03%
2019/01/29	0	0.00	2	44.60	44.75	-2	11,121	-0.02%
2019/01/24	2	44.10	0	0.00	44.05	2	10,643	0.02%
2019/01/17	2	43.75	0	0.00	44.05	2	11,002	0.02%
2019/01/16	4	44.08	0	0.00	44.00	4	10,922	0.04%
2019/01/15	6	44.58	20	44.71	44.60	-14	10,614	-0.13%
2019/01/14	1	45.40	0	0.00	45.00	1	10,342	0.01%
2019/01/11	1	46.10	0	0.00	45.95	1	10,140	0.01%
2019/01/09	0	0.00	3	47.03	47.05	-3	10,011	-0.03%
2019/01/08	0	0.00	4	45.85	45.70	-4	9,975	-0.04%
2019/01/04	1	45.40	0	0.00	45.30	1	10,445	0.01%
2019/01/02	4	46.48	0	0.00	46.10	4	11,063	0.04%
2018/12/27	1	46.80	0	0.00	46.95	1	11,424	0.01%
2018/12/25	2	46.30	0	0.00	46.50	2	11,742	0.02%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/18	17	47.24	0	0.00	47.05	17	12,666	0.13%
2018/12/14	2	47.55	0	0.00	47.45	2	13,129	0.02%
2018/12/13	2	47.90	0	0.00	48.05	2	13,081	0.02%
2018/12/10	6	47.51	0	0.00	47.50	6	12,977	0.05%
2018/12/07	7	48.00	0	0.00	48.00	7	12,947	0.05%
2018/12/06	3	48.00	0	0.00	48.00	3	12,897	0.02%
2018/12/05	1	48.30	0	0.00	48.35	1	12,874	0.01%
2018/12/04	2	48.35	0	0.00	48.75	2	12,872	0.02%
2018/12/03	1	49.10	0	0.00	49.15	1	12,840	0.01%
2018/11/30	0	0.00	3	48.92	48.80	-3	12,724	-0.02%
2018/11/29	12	48.63	0	0.00	48.60	12	12,537	0.10%
2018/11/27	1	49.25	0	0.00	49.10	1	12,281	0.01%
2018/11/26	1	49.90	0	0.00	49.90	1	12,278	0.01%
2018/11/21	1	50.00	0	0.00	50.70	1	12,268	0.01%
2018/11/20	2	50.95	0	0.00	50.50	2	12,327	0.02%
2018/11/09	1	50.40	0	0.00	51.10	1	12,793	0.01%
2018/11/07	0	0.00	5	50.10	50.30	-5	12,670	-0.04%
2018/10/30	0	0.00	1	47.60	47.50	-1	12,580	-0.01%
2018/10/26	7	46.89	10	47.45	47.10	-3	12,485	-0.02%
2018/10/17	1	49.85	0	0.00	49.75	1	12,384	0.01%
2018/10/12	0	0.00	2	49.60	50.10	-2	12,013	-0.02%
2018/10/11	2	49.95	0	0.00	49.65	2	11,865	0.02%
2018/10/09	0	0.00	2	51.80	51.50	-2	11,377	-0.02%
2018/10/03	0	0.00	20	51.90	51.80	-20	10,746	-0.19%
2018/10/02	0	0.00	41	51.91	52.10	-41	10,636	-0.39%
2018/10/01	60	52.27	21	52.59	52.50	39	10,512	0.37%
2018/09/27	0	0.00	12	51.69	51.90	-12	10,330	-0.12%
2018/09/25	0	0.00	1	51.50	51.10	-1	10,326	-0.01%
2018/09/21	0	0.00	1	51.40	51.10	-1	10,288	-0.01%
2018/09/20	0	0.00	1	50.60	50.40	-1	9,862	-0.01%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/03	0	0.00	2	50.40	50.60	-2	11,551	-0.02%
2018/08/31	0	0.00	2	50.50	50.90	-2	11,622	-0.02%
2018/08/28	0.6	50.70	0	0.00	50.80	0.6	11,740	0.00%
2018/08/27	0	0.00	20	50.60	50.70	-20	11,774	-0.17%
2018/08/24	0	0.00	50	49.92	49.85	-50	11,640	-0.43%
2018/08/23	1	49.90	20	50.00	50.10	-19	11,918	-0.16%
2018/08/21	0	0.00	20	50.00	50.00	-20	12,096	-0.17%
2018/08/17	30	49.88	0	0.00	49.90	30	12,024	0.25%
2018/08/16	2	49.65	0	0.00	49.70	2	11,979	0.02%
2018/08/15	1	50.10	0	0.00	50.10	1	11,943	0.01%
2018/08/14	0	0.00	30	50.30	50.30	-30	12,078	-0.25%
2018/08/10	30	50.83	0	0.00	50.90	30	12,319	0.24%
2018/08/08	0	0.00	30	50.70	50.70	-30	12,640	-0.24%
2018/08/06	30	50.80	0	0.00	50.40	30	12,831	0.23%
2018/08/03	0	0.00	10	50.60	50.80	-10	13,049	-0.08%
2018/08/01	0	0.00	10	50.90	51.00	-10	13,112	-0.08%
2018/07/27	0	0.00	30	50.00	50.20	-30	13,116	-0.23%
2018/07/26	6	50.10	0	0.00	50.30	6	13,168	0.05%
2018/07/25	0	0.00	20	50.20	50.20	-20	13,156	-0.15%
2018/07/24	2	50.40	10	50.30	50.30	-8	13,149	-0.06%
2018/07/20	0	0.00	12	50.95	51.00	-12	13,127	-0.09%
2018/07/19	0	0.00	10	50.80	50.80	-10	13,137	-0.08%
2018/07/18	0	0.00	20	50.80	50.80	-20	13,137	-0.15%
2018/07/17	0	0.00	10	50.80	50.80	-10	13,139	-0.08%
2018/07/16	0	0.00	2	50.90	50.70	-2	13,165	-0.02%
2018/07/13	30	50.80	0	0.00	51.00	30	13,230	0.23%
2018/07/12	0	0.00	2	50.50	50.70	-2	13,283	-0.02%
2018/07/11	2	50.00	40	50.10	50.30	-38	13,360	-0.28%
2018/07/10	2	50.40	0	0.00	50.50	2	13,348	0.01%
2018/07/09	0	0.00	3	49.93	50.10	-3	13,363	-0.02%
2018/07/06	1	49.40	3	49.53	49.45	-2	13,375	-0.01%
2018/07/05	45	49.53	1	49.75	49.80	44	13,409	0.33%
2018/07/04	0	0.00	1	49.90	50.00	-1	13,615	-0.01%
2018/07/03	0	0.00	1	50.20	50.00	-1	13,638	-0.01%
2018/07/02	10	50.80	0	0.00	50.30	10	13,535	0.07%
2018/06/29	32	50.50	50	50.84	51.10	-18	13,434	-0.13%
2018/06/27	10	50.70	0	0.00	50.50	10	13,279	0.08%
2018/06/26	15	51.15	6	51.00	50.90	9	13,056	0.07%
2018/06/25	2	53.60	15	53.47	53.20	-13	12,832	-0.10%
2018/06/22	6	53.57	10	53.50	53.70	-4	12,586	-0.03%
2018/06/21	2	53.80	36	54.09	53.90	-34	12,476	-0.27%
2018/06/20	0	0.00	6	53.42	53.70	-6	12,714	-0.05%
2018/06/19	1	52.90	0	0.00	53.00	1	12,672	0.01%
2018/06/14	31	53.33	0	0.00	52.90	31	12,213	0.25%
2018/06/13	0	0.00	30	53.90	54.00	-30	12,056	-0.25%
2018/06/12	32	53.69	0	0.00	53.50	32	12,349	0.26%
2018/06/07	0	0.00	6	53.50	54.00	-6	12,354	-0.05%
2018/06/06	0	0.00	1	53.40	53.30	-1	12,473	-0.01%
2018/06/05	5	52.80	30	52.73	53.00	-25	12,369	-0.20%
2018/06/04	20	52.30	0	0.00	52.80	20	12,333	0.16%
2018/06/01	30	51.90	0	0.00	51.80	30	12,348	0.24%
2018/05/31	20	52.00	0	0.00	52.10	20	12,376	0.16%
2018/05/30	1	52.00	20	51.70	51.20	-19	12,242	-0.16%
2018/05/29	0	0.00	10	53.10	52.80	-10	12,296	-0.08%
2018/05/28	30	53.40	0	0.00	53.30	30	12,441	0.24%
2018/05/24	0	0.00	21	53.30	53.50	-21	12,646	-0.17%
2018/05/22	0	0.00	12	53.49	53.70	-12	12,665	-0.09%
2018/05/21	0	0.00	11	53.13	53.20	-11	12,638	-0.09%
2018/05/18	0	0.00	14	52.85	52.90	-14	12,560	-0.11%
2018/05/17	0	0.00	4	52.50	52.50	-4	12,527	-0.03%
2018/05/16	6	51.90	3	52.17	52.20	3	12,388	0.02%
2018/05/15	20	52.00	0	0.00	51.20	20	12,430	0.16%
2018/05/14	40	51.80	0	0.00	51.80	40	12,756	0.31%
2018/05/11	100	51.34	2	51.60	51.80	98	12,840	0.76%
2018/05/10	0	0.00	60	51.00	51.00	-60	12,734	-0.47%
2018/05/08	1	50.40	0	0.00	50.70	1	12,895	0.01%
2018/05/03	1	50.60	40	50.65	50.40	-39	12,844	-0.30%
2018/04/27	50	50.54	10	50.70	50.80	40	13,174	0.30%
2018/04/25	0	0.00	40	50.00	50.30	-40	13,266	-0.30%
2018/04/23	10	50.30	0	0.00	50.20	10	13,527	0.07%
2018/04/19	20	50.50	0	0.00	50.60	20	14,009	0.14%
2018/04/17	20	50.00	0	0.00	49.95	20	14,128	0.14%
2018/04/16	60	50.70	0	0.00	50.60	60	14,244	0.42%
2018/04/10	30	50.80	21	50.61	51.00	9	14,659	0.06%
2018/04/09	0	0.00	40	50.15	50.30	-40	14,670	-0.27%
2018/04/03	1	49.80	0	0.00	49.90	1	14,590	0.01%
2018/04/02	1	50.20	0	0.00	50.10	1	14,519	0.01%
2018/03/30	23	50.31	0	0.00	50.10	23	14,685	0.16%
2018/03/28	21	50.39	0	0.00	50.30	21	14,603	0.14%
2018/03/27	20	50.60	0	0.00	50.70	20	14,619	0.14%
2018/03/26	10	50.30	0	0.00	50.40	10	14,557	0.07%
2018/03/23	22	50.54	0	0.00	50.30	22	14,657	0.15%
2018/03/21	3	51.50	0	0.00	51.50	3	14,331	0.02%
2018/03/20	0	0.00	3	51.67	51.70	-3	14,382	-0.02%
2018/03/15	20	51.30	20	51.20	51.20	0	14,121	0.00%
2018/03/14	0	0.00	20	51.60	51.60	-20	14,138	-0.14%
2018/03/13	20	51.60	0	0.00	51.60	20	14,188	0.14%
2018/03/12	0	0.00	6	51.75	51.80	-6	14,194	-0.04%
2018/03/09	0	0.00	1	50.60	50.50	-1	14,081	-0.01%
2018/03/07	1	50.40	20	50.30	50.30	-19	14,758	-0.13%
2018/03/06	21	50.68	0	0.00	50.30	21	15,322	0.14%
2018/03/05	2	50.15	0	0.00	50.10	2	15,600	0.01%
2018/03/02	3	51.20	0	0.00	50.80	3	15,494	0.02%
2018/03/01	4	51.80	0	0.00	52.20	4	15,358	0.03%
2018/02/27	0	0.00	5	52.46	52.20	-5	15,405	-0.03%
2018/02/26	1	52.00	0	0.00	52.20	1	15,360	0.01%
2018/02/23	0	0.00	35	52.11	52.30	-35	15,567	-0.22%
2018/02/22	30	51.40	0	0.00	51.80	30	16,252	0.18%
2018/02/21	5	51.40	1	51.90	51.90	4	16,922	0.02%
2018/02/09	5	49.95	30	49.45	50.20	-25	16,786	-0.15%
2018/02/08	30	50.70	0	0.00	50.60	30	16,607	0.18%
2018/02/07	24	50.57	20	50.90	50.20	4	16,574	0.02%
2018/02/06	1	50.50	0	0.00	49.20	1	16,301	0.01%
2018/02/05	1	52.00	0	0.00	52.10	1	15,858	0.01%
2018/02/02	1	53.20	0	0.00	53.40	1	15,666	0.01%
2018/02/01	0	0.00	1	54.30	54.00	-1	15,579	-0.01%
2018/01/30	1	53.10	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	11	53.82	54.00	-11	15,380	-0.07%
2018/01/26	0	0.00	1	53.00	53.20	-1	15,407	-0.01%
2018/01/25	0	0.00	2	53.40	53.40	-2	15,563	-0.01%
2018/01/24	2	52.90	0	0.00	52.80	2	15,373	0.01%
2018/01/22	1	53.70	0	0.00	54.10	1	15,357	0.01%
2018/01/19	1	53.40	0	0.00	53.90	1	15,384	0.01%
2018/01/17	1	54.00	1	54.10	54.20	0	15,074	0.00%
2018/01/16	1	54.70	4	54.50	54.80	-3	14,907	-0.02%
2018/01/15	1	54.20	24	53.74	54.10	-23	14,546	-0.16%
2018/01/12	1.6	53.06	2	53.15	53.20	-0.4	14,299	0.00%
2018/01/11	0	0.00	5	52.90	53.00	-5	14,227	-0.04%
2018/01/10	21	53.12	2	53.15	53.00	19	14,236	0.13%
2018/01/09	0	0.00	1	52.50	52.50	-1	14,055	-0.01%
2018/01/08	1	52.40	55	52.48	52.50	-54	13,984	-0.39%
2018/01/05	1	52.00	55	51.92	52.20	-54	13,900	-0.39%
2018/01/04	0	0.00	2	51.80	51.90	-2	13,779	-0.01%
2018/01/03	0	0.00	35	51.60	51.50	-35	13,865	-0.25%