富邦金 (2881)-國票-嘉義券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
69.0
漲跌
--
漲幅
0.00%
成交量
9,344張
產業
上市金融類股
2544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-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-嘉義券商分點個股進出
國票-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	3	69.53	0	0.00	69.00	3	14,623	0.02%
2024/04/29	1	68.20	0	0.00	69.40	1	14,502	0.01%
2024/04/26	0	0.00	0.4	67.70	67.60	-0.4	14,280	0.00%
2024/04/24	1	67.20	0	0.00	66.80	1	14,297	0.01%
2024/04/23	0	0.00	1	66.60	66.30	-1	14,674	-0.01%
2024/04/19	10	64.90	0	0.00	65.00	10	14,682	0.07%
2024/04/18	2	65.50	0	0.00	66.30	2	14,312	0.01%
2024/04/16	21	66.66	0	0.00	65.70	21	14,009	0.15%
2024/04/11	1	68.20	2.1	68.60	68.40	-1.1	13,737	-0.01%
2024/03/29	0	0.00	2.3	69.86	69.70	-2.3	13,366	-0.02%
2024/03/27	0.3	69.50	0	0.00	69.80	0.3	13,244	0.00%
2024/03/26	1	69.40	6	69.22	69.60	-5	13,283	-0.04%
2024/03/22	1.4	69.51	0	0.00	69.60	1.4	13,255	0.01%
2024/03/21	0	0.00	2.4	70.29	70.70	-2.4	13,122	-0.02%
2024/03/20	3	69.83	0	0.00	69.60	3	13,290	0.02%
2024/03/18	0	0.00	2	69.60	69.50	-2	13,834	-0.01%
2024/03/15	6	69.70	0	0.00	69.60	6	13,747	0.04%
2024/03/14	11	70.28	4	70.52	70.70	7	13,274	0.05%
2024/03/13	0	0.00	3.1	69.59	69.90	-3.1	13,016	-0.02%
2024/03/12	0	0.00	3	69.63	69.70	-3	13,025	-0.02%
2024/03/11	2	69.10	0	0.00	69.20	2	12,911	0.02%
2024/03/08	1	68.70	4	69.15	69.20	-3	12,838	-0.02%
2024/03/07	0	0.00	2.2	68.12	68.10	-2.2	12,575	-0.02%
2024/03/06	0	0.00	9.2	67.59	67.30	-9.2	12,463	-0.07%
2024/03/05	0	0.00	1	67.40	67.30	-1	12,754	-0.01%
2024/03/04	0	0.00	3	67.40	67.40	-3	12,816	-0.02%
2024/03/01	1.3	67.71	7	67.60	67.40	-5.7	12,878	-0.04%
2024/02/29	0	0.00	3	67.83	68.00	-3	12,846	-0.02%
2024/02/27	2	66.85	0	0.00	66.90	2	12,588	0.02%
2024/02/26	1	66.40	3	67.00	66.90	-2	12,529	-0.02%
2024/02/23	0	0.00	1	66.80	66.60	-1	12,538	-0.01%
2024/02/22	2	66.35	0	0.00	66.50	2	12,925	0.02%
2024/02/21	1	66.10	1	66.40	66.30	0	13,007	0.00%
2024/02/20	1	65.90	2	66.50	66.50	-1	13,092	-0.01%
2024/02/19	2	66.15	2	66.30	66.10	0	13,089	0.00%
2024/02/16	1	65.50	13.3	65.94	65.90	-12.3	13,316	-0.09%
2024/02/15	1	65.40	2	65.60	65.30	-1	13,218	-0.01%
2024/02/05	0	0.00	3	65.00	64.70	-3	12,987	-0.02%
2024/02/02	0	0.00	0.4	64.70	64.90	-0.4	12,851	0.00%
2024/01/29	0.5	64.70	0	0.00	64.80	0.5	12,620	0.00%
2024/01/26	0	0.00	6.2	64.89	64.80	-6.2	12,633	-0.05%
2024/01/25	0	0.00	2.3	64.48	64.60	-2.3	12,627	-0.02%
2024/01/17	14	62.49	3	62.90	62.30	11	12,378	0.09%
2024/01/16	0	0.00	2	63.30	63.20	-2	12,011	-0.02%
2024/01/12	3	64.00	0	0.00	64.10	3	12,266	0.02%
2024/01/11	0	0.00	1	64.10	63.90	-1	12,340	-0.01%
2024/01/08	18	64.50	0.3	64.10	64.10	17.7	12,707	0.14%
2024/01/05	7	63.19	0	0.00	63.20	7	12,586	0.06%
2024/01/04	3	63.43	0	0.00	63.50	3	12,612	0.02%
2024/01/03	3	63.43	0	0.00	63.70	3	12,742	0.02%
2023/12/29	1	64.50	0	0.00	64.80	1	12,693	0.01%
2023/12/27	0	0.00	1	64.50	64.60	-1	12,812	-0.01%
2023/12/22	0.4	63.60	0	0.00	63.50	0.4	12,920	0.00%
2023/12/20	1	63.60	0.1	63.90	63.60	0.9	13,042	0.01%
2023/12/18	1.3	64.32	0	0.00	64.50	1.3	13,092	0.01%
2023/12/15	1	65.20	0	0.00	65.10	1	13,080	0.01%
2023/12/14	0.5	64.00	44	64.75	65.20	-43.5	12,662	-0.34%
2023/12/08	1	63.00	0	0.00	63.20	1	11,956	0.01%
2023/12/04	0	0.00	1	64.20	64.40	-1	11,562	-0.01%
2023/12/01	2	64.00	20	63.70	63.80	-18	11,614	-0.15%
2023/11/27	1	63.50	0.8	64.20	63.50	0.2	11,505	0.00%
2023/11/24	0	0.00	0.1	63.90	63.90	-0.1	11,496	0.00%
2023/11/22	0	0.00	14	64.60	64.60	-14	11,573	-0.12%
2023/11/21	1	64.70	2.6	64.54	64.90	-1.6	11,556	-0.01%
2023/11/20	0	0.00	2	63.30	63.50	-2	11,121	-0.02%
2023/11/17	0	0.00	2	63.25	63.20	-2	11,019	-0.02%
2023/11/16	1	62.90	1	62.90	62.90	0	10,907	0.00%
2023/11/15	0.3	62.00	1	62.50	62.70	-0.7	10,849	-0.01%
2023/11/14	0	0.00	10	61.90	61.70	-10	10,586	-0.09%
2023/11/08	0	0.00	0.7	61.30	61.70	-0.7	11,345	-0.01%
2023/11/07	0	61.20	0.2	61.20	61.50	-0.2	11,421	0.00%
2023/11/06	10.7	61.50	0	0.00	61.50	10.7	11,533	0.09%
2023/11/03	1	61.10	0.1	61.10	61.30	0.9	11,525	0.01%
2023/11/01	0	60.00	0	0.00	60.00	0	11,598	0.00%
2023/10/23	0.4	60.20	0	0.00	59.90	0.4	12,972	0.00%
2023/10/20	0	60.00	0	0.00	60.70	0	12,837	0.00%
2023/10/17	0	0.00	2.3	61.29	61.30	-2.3	12,598	-0.02%
2023/10/16	0	0.00	0.1	60.90	61.00	-0.1	13,008	0.00%
2023/10/13	11	60.90	0	0.00	60.90	11	13,435	0.08%
2023/10/12	0.1	61.20	0	0.00	61.70	0.1	13,830	0.00%
2023/10/06	0	0.00	11	60.53	60.70	-11	13,848	-0.08%
2023/10/04	22	59.85	0	0.00	59.70	22	14,204	0.15%
2023/10/03	0.4	60.50	0	0.00	60.50	0.4	14,058	0.00%
2023/09/27	1	60.30	10	60.30	60.60	-9	14,373	-0.06%
2023/09/26	5.2	60.65	20	60.55	60.60	-14.8	14,355	-0.10%
2023/09/22	2	61.00	0	0.00	61.00	2	14,276	0.01%
2023/09/21	0	61.70	0	0.00	61.40	0	14,252	0.00%
2023/09/15	0	0.00	10	62.70	62.50	-10	14,283	-0.07%
2023/09/05	1	62.30	0	0.00	61.80	1	14,867	0.01%
2023/09/04	9	62.40	0.5	62.50	62.20	8.5	15,154	0.06%
2023/09/01	0	0.00	1	64.30	64.80	-1	15,252	-0.01%
2023/08/31	1	64.00	13.2	64.10	63.60	-12.1	15,202	-0.08%
2023/08/30	0	0.00	1	64.60	64.50	-1	15,332	-0.01%
2023/08/28	1	63.70	2	63.70	64.10	-1	15,470	-0.01%
2023/08/25	5	62.92	0	0.00	62.80	5	15,792	0.03%
2023/08/24	0.2	63.20	1	63.40	63.30	-0.8	15,792	-0.01%
2023/08/23	2	63.00	0	0.00	62.80	2	15,914	0.01%
2023/08/21	0.1	63.20	10	63.10	63.10	-10	16,090	-0.06%
2023/08/17	7.1	62.33	40	61.90	62.50	-33	16,188	-0.20%
2023/08/16	5	62.48	34.4	62.70	62.50	-29.4	16,093	-0.18%
2023/08/15	0.4	64.10	0	0.00	63.50	0.4	16,282	0.00%
2023/08/14	4.6	63.60	0	0.00	63.90	4.6	16,421	0.03%
2023/08/11	1	65.40	1	65.80	65.40	0	16,400	0.00%
2023/08/08	3	65.13	0	0.00	65.20	3	16,380	0.02%
2023/08/07	0	0.00	2	65.70	65.50	-2	16,382	-0.01%
2023/08/04	0	0.00	1	64.70	64.80	-1	16,316	-0.01%
2023/08/02	2	64.70	0	0.00	65.10	2	16,297	0.01%
2023/08/01	4.5	65.67	3	66.50	66.50	1.5	15,960	0.01%
2023/07/31	70	66.40	3	66.03	65.50	67	15,665	0.43%
2023/07/28	0	0.00	0.5	65.20	65.40	-0.5	15,362	0.00%
2023/07/27	5.1	65.31	1.5	65.31	65.50	3.6	15,296	0.02%
2023/07/25	0	0.00	3	62.90	62.90	-3	15,020	-0.02%
2023/07/24	6.5	62.85	0	0.00	62.60	6.5	15,005	0.04%
2023/07/21	3	63.00	0	0.00	63.00	3	15,021	0.02%
2023/07/19	5	65.58	2	65.70	64.80	3	14,630	0.02%
2023/07/18	1	65.30	5.5	65.62	65.60	-4.5	14,191	-0.03%
2023/07/17	1	64.70	7	64.40	65.00	-6	13,720	-0.04%
2023/07/14	6	62.40	1.1	62.02	62.50	4.9	13,211	0.04%
2023/07/12	0	0.00	0.4	61.80	62.00	-0.4	12,912	0.00%
2023/07/11	3	61.43	3	61.27	61.40	0	12,824	0.00%
2023/07/07	2	60.00	0.1	60.00	60.00	2	12,651	0.02%
2023/07/06	10	60.45	0.4	60.50	60.30	9.6	12,548	0.08%
2023/06/30	0	0.00	1	61.20	60.80	-1	12,278	-0.01%
2023/06/29	0	61.50	1.1	61.87	61.30	-1.1	12,180	-0.01%
2023/06/28	0	0.00	1.3	61.35	61.40	-1.3	12,081	-0.01%
2023/06/19	0	61.00	0	0.00	61.30	0	12,081	0.00%
2023/06/16	0	61.50	0	0.00	61.10	0	12,007	0.00%
2023/06/15	1	61.50	0	0.00	61.60	1	11,954	0.01%
2023/06/14	10	62.10	8.4	62.00	61.80	1.7	12,219	0.01%
2023/06/08	1.4	60.74	0	0.00	60.80	1.4	12,494	0.01%
2023/06/07	0.1	62.00	0	0.00	61.80	0.1	12,352	0.00%
2023/06/05	0	0.00	0.5	61.90	61.70	-0.5	12,299	0.00%
2023/06/02	3	60.50	0	0.00	60.60	3	12,012	0.02%
2023/06/01	1	60.50	0	0.00	60.40	1	12,041	0.01%
2023/05/31	1	61.10	0	0.00	60.80	1	11,927	0.01%
2023/05/26	0.5	60.50	0	0.00	60.50	0.5	11,608	0.00%
2023/05/25	12	60.57	0	0.00	60.40	12	11,589	0.10%
2023/05/24	10.1	61.10	0	0.00	61.40	10.1	11,565	0.09%
2023/05/23	20.3	61.90	0	0.00	61.40	20.3	11,496	0.18%
2023/05/22	8.5	61.41	0.2	61.60	61.70	8.3	11,417	0.07%
2023/05/19	4	61.40	2	61.70	61.60	2	11,470	0.02%
2023/05/18	0	0.00	2.5	60.88	61.10	-2.5	11,160	-0.02%
2023/05/17	0	0.00	5	60.18	60.20	-5	10,900	-0.05%
2023/05/16	1	59.70	0	0.00	59.80	1	10,761	0.01%
2023/05/15	0	0.00	2	59.30	59.40	-2	10,721	-0.02%
2023/05/12	0	0.00	2	59.00	59.00	-2	10,668	-0.02%
2023/05/11	2	59.20	11	59.52	59.50	-9	10,614	-0.08%
2023/05/09	1	59.60	1	59.40	59.50	0	10,632	0.00%
2023/05/08	0	0.00	1	59.40	59.40	-1	10,733	-0.01%
2023/05/05	0	0.00	11	59.09	59.10	-11	10,707	-0.10%
2023/04/28	0	0.00	10.4	59.19	59.00	-10.4	11,833	-0.09%
2023/04/24	0	0.00	1	58.00	58.10	-1	11,882	-0.01%
2023/04/21	0	0.00	0.4	58.10	57.90	-0.4	12,012	0.00%
2023/04/13	0	0.00	1	57.50	57.40	-1	12,353	-0.01%
2023/04/11	0	56.90	0	0.00	57.10	0	12,297	0.00%
2023/04/06	1	56.80	10	56.70	56.80	-9	12,256	-0.07%
2023/03/29	0	0.00	20	56.80	56.90	-20	12,306	-0.16%
2023/03/28	1	56.70	0	0.00	56.50	1	12,543	0.01%
2023/03/24	0	0.00	5	56.30	56.30	-5	13,079	-0.04%
2023/03/21	5	55.40	0	0.00	55.30	5	13,028	0.04%
2023/03/20	12	55.10	1	55.10	55.00	11	13,252	0.08%
2023/03/17	0	0.00	6.5	55.78	55.50	-6.5	13,148	-0.05%
2023/03/16	2	55.15	70	55.24	55.10	-68	13,023	-0.52%
2023/03/15	23.2	56.94	0	0.00	56.50	23.2	12,799	0.18%
2023/03/14	3	56.77	0	0.00	56.70	3	12,817	0.02%
2023/03/13	13	57.58	0	0.00	57.70	13	12,695	0.10%
2023/03/10	3	58.47	0	0.00	58.30	3	12,600	0.02%
2023/03/03	0.1	59.60	0	0.00	59.50	0.1	13,565	0.00%
2023/03/02	2	59.20	0	0.00	59.40	2	13,702	0.01%
2023/03/01	2.4	59.11	0	0.00	59.00	2.4	13,838	0.02%
2023/02/24	0	0.00	1	60.00	60.00	-1	13,752	-0.01%
2023/02/23	0.4	60.10	0	0.00	59.80	0.4	13,705	0.00%
2023/02/21	1	60.60	1	60.30	60.20	0	13,571	0.00%
2023/02/20	1	60.40	1.5	60.90	60.70	-0.5	13,746	0.00%
2023/02/17	0.5	59.90	3.1	60.10	60.30	-2.6	13,818	-0.02%
2023/02/16	1	59.50	0	0.00	59.40	1	13,941	0.01%
2023/02/13	12	58.80	0	0.00	59.50	12	14,449	0.08%
2023/02/10	1	58.90	0	0.00	58.90	1	14,442	0.01%
2023/02/07	1	59.50	0	0.00	59.40	1	14,443	0.01%
2023/02/06	2.1	59.03	20	59.10	59.40	-17.9	14,380	-0.12%
2023/02/03	2	60.15	0	0.00	59.80	2	14,258	0.01%
2023/02/02	6	59.85	12.1	60.10	60.50	-6.1	14,283	-0.04%
2023/01/30	0	0.00	1.6	61.06	61.00	-1.6	13,815	-0.01%
2023/01/17	0.6	59.70	0	0.00	59.80	0.6	13,454	0.00%
2023/01/11	0	0.00	2	58.20	58.10	-2	13,519	-0.01%
2023/01/10	1	58.70	0	0.00	59.20	1	13,552	0.01%
2023/01/09	0	0.00	1	59.60	59.60	-1	13,546	-0.01%
2023/01/05	2	58.10	0	0.00	58.50	2	13,640	0.01%
2022/12/29	2	55.90	0	0.00	56.00	2	13,846	0.01%
2022/12/23	0	0.00	1	56.80	56.70	-1	14,784	-0.01%
2022/12/16	2	56.20	0	0.00	56.10	2	15,360	0.01%
2022/12/13	10	57.60	1	57.90	57.60	9	15,523	0.06%
2022/12/12	1	55.70	0	0.00	57.50	1	15,523	0.01%
2022/12/08	1	57.10	0	0.00	57.00	1	15,543	0.01%
2022/12/06	0	0.00	7	58.50	58.40	-7	15,598	-0.04%
2022/12/05	0.1	59.50	0.5	59.90	59.20	-0.4	15,665	0.00%
2022/12/02	2	60.35	0	0.00	60.10	2	15,697	0.01%
2022/12/01	14	61.38	0	0.00	60.40	14	15,818	0.09%
2022/11/30	63	60.70	1	60.70	60.80	62	15,651	0.40%
2022/11/29	0	0.00	3	58.93	59.60	-3	15,187	-0.02%
2022/11/28	2	57.25	2	58.20	57.90	0	14,933	0.00%
2022/11/25	0	0.00	28	57.63	57.90	-28	14,874	-0.19%
2022/11/23	0	0.00	1	57.10	57.10	-1	14,784	-0.01%
2022/11/18	1	55.00	20.5	55.21	55.30	-19.5	14,865	-0.13%
2022/11/17	1	54.80	0	0.00	55.50	1	14,939	0.01%
2022/11/16	1	55.30	0	0.00	55.50	1	15,000	0.01%
2022/11/15	2	55.75	1	56.30	56.40	1	14,972	0.01%
2022/11/14	0	0.00	1	56.00	56.30	-1	14,896	-0.01%
2022/11/11	0	0.00	6.1	55.03	55.50	-6.1	14,748	-0.04%
2022/11/10	2	52.95	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	0.1	53.00	1	53.10	53.20	-1	14,272	-0.01%
2022/11/07	0.1	52.50	1	52.10	52.80	-1	14,314	-0.01%
2022/11/03	0	0.00	3	51.40	51.70	-3	14,659	-0.02%
2022/11/02	0.1	52.00	0	0.00	51.90	0.1	14,696	0.00%
2022/10/31	0	0.00	0.7	51.59	51.00	-0.7	15,003	0.00%
2022/10/28	0	0.00	18	51.37	51.50	-18	15,117	-0.12%
2022/10/27	3	51.20	0	0.00	51.10	3	15,265	0.02%
2022/10/26	0	0.00	2	50.65	50.40	-2	15,365	-0.01%
2022/10/25	2	49.40	1	49.35	49.95	1	15,349	0.01%
2022/10/20	8	49.80	0	0.00	49.95	8	16,274	0.05%
2022/10/19	2	50.55	0.3	50.46	50.40	1.8	16,593	0.01%
2022/10/18	10	50.30	0	0.00	50.50	10	16,666	0.06%
2022/10/17	1.1	48.75	0	0.00	48.70	1.1	16,711	0.01%
2022/10/13	0.1	48.53	0	0.00	48.15	0.1	17,060	0.00%
2022/10/12	0.1	49.40	0	0.00	49.60	0.1	17,138	0.00%
2022/10/11	11	49.80	0	0.00	49.50	11	17,391	0.06%
2022/10/07	0.1	50.90	0	0.00	50.70	0.1	17,483	0.00%
2022/10/05	1	50.50	0	0.00	50.60	1	17,977	0.01%
2022/10/04	0.1	49.45	1	49.35	49.45	-0.9	18,198	0.00%
2022/10/03	2.5	49.21	2	49.45	48.90	0.5	18,097	0.00%
2022/09/30	2	49.75	0	0.00	49.90	2	18,121	0.01%
2022/09/29	2	50.50	0	0.00	50.30	2	17,935	0.01%
2022/09/28	4	50.40	12	50.62	50.10	-8	17,904	-0.04%
2022/09/27	2.1	52.10	0	0.00	51.90	2.1	17,867	0.01%
2022/09/26	1	53.20	0	0.00	52.90	1	17,813	0.01%
2022/09/22	16	54.08	2	54.05	54.40	14	18,087	0.08%
2022/09/21	3	56.50	0	0.00	56.50	3	17,955	0.02%
2022/09/20	0	0.00	1	57.10	56.90	-1	17,821	-0.01%
2022/09/19	0	0.00	10	56.80	56.80	-10	17,853	-0.06%
2022/09/16	1	56.60	0	0.00	56.50	1	17,869	0.01%
2022/09/14	3	56.73	0	0.00	56.70	3	17,795	0.02%
2022/09/13	0	0.00	2	57.80	57.70	-2	17,951	-0.01%
2022/09/12	3	57.13	2	57.30	57.30	1	18,122	0.01%
2022/09/07	1	56.00	0	0.00	56.10	1	18,272	0.01%
2022/09/02	5	56.90	0	0.00	56.60	5	18,653	0.03%
2022/08/31	2	57.70	1	57.60	57.40	1	18,843	0.01%
2022/08/26	1	58.50	0	0.00	58.50	1	18,938	0.01%
2022/08/22	0.1	59.20	5	58.90	58.80	-4.9	20,608	-0.02%
2022/08/16	0	0.00	3	60.20	60.00	-3	21,915	-0.01%
2022/08/15	1	60.00	0	0.00	60.10	1	22,460	0.00%
2022/08/12	2	59.80	0	0.00	60.00	2	22,599	0.01%
2022/08/10	1.1	57.93	0	0.00	58.20	1.1	23,040	0.00%
2022/08/08	0	0.00	5	57.40	58.10	-5	24,189	-0.02%
2022/08/05	0	0.00	1	56.30	57.00	-1	24,727	0.00%
2022/08/02	2	55.70	0	0.00	56.60	2	25,976	0.01%
2022/08/01	5	56.50	0	0.00	56.60	5	26,481	0.02%
2022/07/28	0	0.00	1	56.30	56.30	-1	27,378	0.00%
2022/07/27	10	54.70	1	55.50	55.30	9	27,223	0.03%
2022/07/26	0.2	59.30	0	0.00	59.20	0.2	26,627	0.00%
2022/07/22	5	58.30	0	0.00	58.40	5	26,169	0.02%
2022/07/20	2	58.30	0	0.00	58.10	2	26,099	0.01%
2022/07/19	41	58.70	0	0.00	58.60	41	26,050	0.16%
2022/07/18	40	59.48	0	0.00	59.60	40	25,942	0.15%
2022/07/12	1	55.80	0	0.00	55.80	1	25,377	0.00%
2022/07/06	0	0.00	1	58.60	58.20	-1	24,827	0.00%
2022/07/05	2	59.20	0	0.00	60.30	2	24,783	0.01%
2022/07/01	1	59.00	0	0.00	58.30	1	24,789	0.00%
2022/06/28	1	61.30	0	0.00	61.60	1	24,565	0.00%
2022/06/17	10	61.11	0	0.00	60.80	10	24,543	0.04%
2022/06/14	7	61.93	0	0.00	62.00	7	24,679	0.03%
2022/06/08	10	63.80	0	0.00	63.80	10	24,372	0.04%
2022/06/07	5	63.80	0	0.00	63.40	5	24,563	0.02%
2022/06/06	1	63.30	0	0.00	64.00	1	24,544	0.00%
2022/06/02	0	0.00	100	63.90	63.70	-100	25,130	-0.40%
2022/06/01	1	63.50	2	63.30	63.60	-1	25,783	0.00%
2022/05/31	110	63.90	1	63.80	64.10	109	25,952	0.42%	大買/鉅額交易
2022/05/30	101	62.65	100	62.90	63.20	1	24,693	0.00%	大買/
2022/05/27	0	0.00	0.5	60.90	61.30	-0.5	24,505	0.00%
2022/05/26	0	0.00	3	59.90	59.70	-3	24,455	-0.01%
2022/05/25	3.5	59.31	8	59.38	59.50	-4.5	24,745	-0.02%
2022/05/24	2	60.90	3	60.53	60.10	-1	24,729	0.00%
2022/05/23	6	60.50	0	0.00	60.50	6	24,463	0.02%
2022/05/20	1	61.80	6	61.93	61.80	-5	24,138	-0.02%
2022/05/18	10	63.90	14	63.61	63.70	-4	23,626	-0.02%
2022/05/17	7	61.93	0	0.00	61.60	7	23,407	0.03%
2022/05/16	12	62.08	55	61.94	62.40	-43	23,070	-0.19%
2022/05/13	1	62.80	20	63.05	63.50	-19	22,557	-0.08%
2022/05/12	7	64.50	2.5	64.42	63.30	4.5	22,023	0.02%
2022/05/11	1.1	66.31	0	0.00	66.20	1.1	21,432	0.01%
2022/05/10	3	66.77	8.1	66.91	67.10	-5.1	21,167	-0.02%
2022/05/09	8.2	68.60	0	0.00	67.80	8.2	20,607	0.04%
2022/05/06	11	70.86	0	0.00	71.30	11	20,087	0.05%
2022/05/05	5	74.68	1	75.40	74.50	4	19,489	0.02%
2022/05/03	2	73.65	1.1	73.89	73.70	0.9	19,964	0.00%
2022/04/28	1	72.90	0	0.00	73.40	1	20,493	0.00%
2022/04/27	1	73.20	0	0.00	73.20	1	20,536	0.00%
2022/04/26	0	0.00	1	74.70	75.10	-1	20,477	0.00%
2022/04/25	0	0.00	1	73.90	74.80	-1	20,531	0.00%
2022/04/22	0	0.00	2	75.35	75.90	-2	20,641	-0.01%
2022/04/21	3	74.03	0	0.00	74.60	3	20,967	0.01%
2022/04/20	0	0.00	1	74.10	74.90	-1	21,629	0.00%
2022/04/19	1	73.70	0	0.00	73.50	1	22,024	0.00%
2022/04/12	1	75.80	0	0.00	75.80	1	23,389	0.00%
2022/04/07	1	77.10	51	77.09	76.00	-50	23,325	-0.21%
2022/04/01	50	77.00	1	77.00	77.10	49	23,165	0.21%
2022/03/30	0	0.00	1	75.70	76.10	-1	22,906	0.00%
2022/03/24	2	75.00	10	75.00	75.50	-8	22,799	-0.04%
2022/03/23	0	0.00	25	75.68	75.90	-25	24,044	-0.10%
2022/03/22	0	0.00	3	74.30	74.30	-3	23,782	-0.01%
2022/03/21	2	73.80	2	74.00	74.30	0	23,744	0.00%
2022/03/18	0	0.00	0	75.40	74.30	0	23,722	0.00%
2022/03/17	0	0.00	5	74.50	74.80	-5	23,610	-0.02%
2022/03/16	0	0.00	1	73.20	73.10	-1	23,482	0.00%
2022/03/15	1	72.10	2	72.20	72.70	-1	23,502	0.00%
2022/03/14	0	0.00	10	73.60	72.70	-10	23,667	-0.04%
2022/03/11	2	72.80	0	0.00	72.70	2	23,716	0.01%
2022/03/10	0	0.00	4	73.35	73.80	-4	23,731	-0.02%
2022/03/09	1	71.70	2	71.90	71.70	-1	23,650	0.00%
2022/03/08	2.2	70.58	0	0.00	70.60	2.2	23,509	0.01%
2022/03/07	44	71.62	0	0.00	71.70	44	22,942	0.19%
2022/03/04	2	74.75	0	0.00	74.40	2	22,811	0.01%
2022/03/03	0	0.00	19	75.66	75.60	-19	22,695	-0.08%
2022/03/02	1	75.60	0	0.00	75.60	1	23,078	0.00%
2022/03/01	1	75.70	1	75.70	76.20	0	22,997	0.00%
2022/02/25	9	75.34	5	74.70	75.10	4	22,848	0.02%
2022/02/22	3	76.47	2	76.00	76.50	1	22,435	0.00%
2022/02/21	11	77.48	0	0.00	77.60	11	22,575	0.05%
2022/02/18	0	0.00	0	78.20	77.80	0	23,102	0.00%
2022/02/17	7	78.27	8	78.10	78.20	-1	23,247	0.00%
2022/02/15	4	77.30	1	76.80	76.60	3	23,115	0.01%
2022/02/14	1	76.10	0	0.00	76.10	1	23,054	0.00%
2022/02/11	5	76.80	0	0.00	77.30	5	23,073	0.02%
2022/02/10	1	77.00	2	76.90	77.40	-1	23,110	0.00%
2022/02/09	0	0.00	2	76.60	77.10	-2	23,163	-0.01%
2022/02/08	1	76.80	0	0.00	76.80	1	23,129	0.00%
2022/02/07	0	0.00	4	76.83	77.10	-4	23,051	-0.02%
2022/01/26	1	75.60	1	75.10	75.60	0	22,821	0.00%
2022/01/25	3	75.50	2	75.80	75.50	1	23,018	0.00%
2022/01/24	0.4	76.40	10	76.40	76.50	-9.6	22,773	-0.04%
2022/01/21	8	76.73	2.1	76.77	76.70	5.9	23,084	0.03%
2022/01/20	2	77.90	0	0.00	78.30	2	22,715	0.01%
2022/01/19	1	79.30	0	0.00	78.80	1	22,644	0.00%
2022/01/18	0	0.00	1	79.30	79.40	-1	22,617	0.00%
2022/01/17	9	78.81	2	79.35	78.90	7	22,492	0.03%
2022/01/14	18	81.12	0	0.00	80.40	18	22,259	0.08%
2022/01/13	5	80.18	10	81.33	81.60	-5	21,985	-0.02%
2022/01/12	5	79.74	4	79.73	80.00	1	21,365	0.00%
2022/01/11	10	78.30	18	79.24	79.90	-8	20,931	-0.04%
2022/01/10	0	0.00	58	76.20	76.40	-58	19,839	-0.29%
2022/01/07	5	76.38	0	0.00	75.70	5	19,874	0.03%
2022/01/05	0	0.00	1	75.40	75.70	-1	19,602	-0.01%
2022/01/04	0	0.00	1	75.30	75.30	-1	19,658	-0.01%
2022/01/03	0.1	75.70	4	76.05	75.30	-4	19,625	-0.02%
2021/12/30	3	76.50	0	0.00	76.30	3	19,745	0.02%
2021/12/29	2	76.30	5	76.36	76.60	-3	19,899	-0.02%
2021/12/28	1	75.70	1	75.90	75.90	0	19,971	0.00%
2021/12/27	1.2	75.38	0	0.00	75.20	1.2	20,035	0.01%
2021/12/24	9	75.13	2	75.30	75.20	7	20,450	0.03%
2021/12/21	1	74.90	16	75.03	74.80	-15	20,663	-0.07%
2021/12/20	2	74.30	0	0.00	74.10	2	20,665	0.01%
2021/12/17	1	74.30	2	74.95	74.30	-1	20,632	0.00%
2021/12/14	3	74.93	1	74.80	74.90	2	20,293	0.01%
2021/12/13	2	75.75	2	76.20	75.70	0	20,323	0.00%
2021/12/10	3	76.27	1	76.10	75.90	2	20,383	0.01%
2021/12/08	0	0.00	3	75.50	76.00	-3	21,110	-0.01%
2021/12/07	0	0.00	6	74.88	75.30	-6	20,922	-0.03%
2021/12/06	2	74.05	0	0.00	74.10	2	20,895	0.01%
2021/12/03	5	74.00	0	0.00	73.90	5	21,114	0.02%
2021/12/02	6	73.77	0	0.00	73.70	6	21,136	0.03%
2021/12/01	0	0.00	0	73.50	74.10	0	21,743	0.00%
2021/11/30	1	73.30	0	0.00	73.10	1	22,098	0.00%
2021/11/29	1	73.60	1	73.40	73.50	0	21,815	0.00%
2021/11/26	2	74.75	0	0.00	74.20	2	21,766	0.01%
2021/11/25	0.3	74.50	0	0.00	74.30	0.3	21,798	0.00%
2021/11/24	2	74.60	0	0.00	74.40	2	22,013	0.01%
2021/11/23	12	74.48	1.3	74.60	74.30	10.7	22,200	0.05%
2021/11/22	2	74.40	0	0.00	74.40	2	22,115	0.01%
2021/11/19	1	75.00	2	74.90	74.80	-1	22,104	0.00%
2021/11/18	1	76.50	7	76.73	76.40	-6	22,093	-0.03%
2021/11/17	5.5	74.55	6	74.95	76.10	-0.5	22,097	0.00%
2021/11/16	1	74.00	1	73.81	74.00	0	21,727	0.00%
2021/11/15	0	0.00	4	74.25	74.00	-4	21,793	-0.02%
2021/11/12	3	73.37	0	0.00	73.30	3	21,758	0.01%
2021/11/11	2	73.20	0	0.00	73.00	2	21,928	0.01%
2021/11/10	0	0.00	1.3	73.30	73.00	-1.3	22,005	-0.01%
2021/11/09	1	73.10	0	0.00	73.10	1	21,976	0.00%
2021/11/08	1	72.90	0	0.00	73.60	1	22,005	0.00%
2021/11/05	5	72.10	1	72.40	72.50	4	22,472	0.02%
2021/11/04	1	72.50	1	72.70	72.50	0	22,426	0.00%
2021/11/03	2	72.80	1	72.40	72.70	1	22,518	0.00%
2021/11/02	3	72.60	4.6	72.90	72.60	-1.6	22,465	-0.01%
2021/11/01	6.1	73.00	44.4	73.12	73.10	-38.3	22,134	-0.17%
2021/10/29	2.1	73.55	3.2	73.50	73.60	-1.1	21,917	0.00%
2021/10/28	0	0.00	1	74.70	74.50	-1	21,354	0.00%
2021/10/27	2.1	74.61	3	74.47	75.00	-1	21,533	0.00%
2021/10/21	1	74.80	2	74.70	74.80	-1	22,994	0.00%
2021/10/18	1	75.40	4	75.50	75.10	-3	25,018	-0.01%
2021/10/15	1	75.10	3	75.37	75.10	-2	25,417	-0.01%
2021/10/14	4	74.80	1	74.60	74.40	3	25,773	0.01%
2021/10/13	2	74.60	1	74.60	74.50	1	26,599	0.00%
2021/10/12	2.2	74.45	0	0.00	74.80	2.2	27,409	0.01%
2021/10/08	3	75.17	0	0.00	75.30	3	27,716	0.01%
2021/10/07	0.1	75.80	3	76.13	75.50	-2.9	28,192	-0.01%
2021/10/06	5	74.20	2	74.30	74.70	3	28,474	0.01%
2021/10/05	4.7	73.74	3	73.67	73.80	1.7	29,237	0.01%
2021/10/04	0	0.00	19.1	74.67	74.40	-19.1	29,236	-0.07%
2021/10/01	12.1	75.68	0	0.00	75.40	12.1	29,267	0.04%
2021/09/30	1	76.60	0	0.00	76.70	1	28,911	0.00%
2021/09/29	1	76.90	0	0.00	76.70	1	28,935	0.00%
2021/09/28	1	77.60	1.3	77.57	77.50	-0.3	28,835	0.00%
2021/09/27	3	77.60	0.4	78.10	77.70	2.6	28,897	0.01%
2021/09/24	1	77.80	0	0.00	77.50	1	28,910	0.00%
2021/09/23	4	77.50	1	77.60	77.40	3	29,021	0.01%
2021/09/22	6.1	76.62	7	76.43	77.10	-0.9	29,044	0.00%
2021/09/17	10	79.38	14	79.05	78.80	-4	28,590	-0.01%
2021/09/16	4	81.45	0	0.00	80.70	4	28,189	0.01%
2021/09/15	6	80.78	2	81.15	81.40	4	28,051	0.01%
2021/09/14	2.2	81.15	1	82.20	80.80	1.2	27,943	0.00%
2021/09/13	14	80.59	22.6	80.36	81.40	-8.6	27,843	-0.03%
2021/09/10	1	77.60	1	77.70	77.60	0	27,755	0.00%
2021/09/09	7	76.50	0	0.00	77.40	7	28,035	0.02%
2021/09/08	7.1	77.19	0	0.00	77.40	7.1	27,917	0.03%
2021/09/07	4	77.70	3	78.17	78.10	1	27,716	0.00%
2021/09/06	5	77.64	11	77.70	77.20	-6	27,656	-0.02%
2021/09/03	6.2	83.58	1	83.50	84.80	5.2	27,059	0.02%
2021/09/02	5.3	83.30	2.9	83.23	82.70	2.4	26,702	0.01%
2021/09/01	3.1	84.58	0	0.00	84.20	3.1	26,371	0.01%
2021/08/31	4.6	84.01	16	84.21	85.00	-11.4	26,181	-0.04%
2021/08/30	3.1	83.64	4.4	83.54	84.80	-1.3	25,889	-0.01%
2021/08/27	3.2	82.23	8	82.79	83.50	-4.8	25,694	-0.02%
2021/08/26	8	80.33	4	80.60	81.30	4	25,664	0.02%
2021/08/25	3	80.43	0	0.00	80.80	3	25,798	0.01%
2021/08/24	0	0.00	2	79.90	80.40	-2	25,725	-0.01%
2021/08/23	0.4	78.50	1	79.00	79.00	-0.7	25,584	0.00%
2021/08/20	2	75.60	0	0.00	76.50	2	25,472	0.01%
2021/08/19	2	77.70	9	77.12	77.00	-7	26,040	-0.03%
2021/08/18	3	77.40	1	77.20	78.00	2	25,902	0.01%
2021/08/16	1.1	76.83	0	0.00	76.50	1.1	25,957	0.00%
2021/08/13	3.1	78.20	0	0.00	78.10	3.1	26,571	0.01%
2021/08/12	13.1	78.73	1	78.70	78.80	12.1	26,794	0.05%
2021/08/11	5.2	78.71	6	78.73	79.20	-0.8	27,129	0.00%
2021/08/06	0.1	75.80	0	0.00	76.00	0.1	28,733	0.00%
2021/08/05	0.1	76.20	0	0.00	76.30	0.1	29,698	0.00%
2021/08/04	2	76.35	0	0.00	76.30	2	31,868	0.01%
2021/08/03	1	76.30	1	76.20	76.40	0	33,264	0.00%
2021/08/02	0	0.00	13.5	74.99	76.50	-13.5	34,382	-0.04%
2021/07/30	5.5	74.97	0	0.00	75.00	5.5	34,549	0.02%
2021/07/29	14	75.83	2	76.20	75.80	12	34,671	0.03%
2021/07/28	8.2	75.21	2	74.65	75.60	6.2	35,189	0.02%
2021/07/27	5.4	77.53	51	76.77	76.40	-45.7	35,754	-0.13%
2021/07/26	17	80.10	5	82.26	78.50	12	36,651	0.03%
2021/07/23	8.1	83.92	18.2	84.23	85.00	-10.1	35,783	-0.03%
2021/07/22	2.1	83.37	12	83.61	84.10	-9.9	35,413	-0.03%
2021/07/21	2.2	81.57	2	81.85	81.80	0.2	35,067	0.00%
2021/07/20	2	81.65	0	0.00	81.50	2	35,157	0.01%
2021/07/19	5	83.46	1	84.10	83.00	4	34,832	0.01%
2021/07/16	2.6	81.80	9	81.69	82.90	-6.5	34,503	-0.02%
2021/07/15	2	79.60	2	79.25	79.50	0	33,951	0.00%
2021/07/14	53	76.91	57	77.35	78.10	-4	33,901	-0.01%
2021/07/13	0.1	77.10	4	76.63	76.20	-3.9	33,916	-0.01%
2021/07/12	6.3	77.17	8	77.33	76.10	-1.7	33,786	-0.01%
2021/07/08	0.1	74.50	4	74.95	74.80	-3.9	33,692	-0.01%
2021/07/07	0.1	73.80	6	74.00	74.00	-5.9	33,896	-0.02%
2021/07/06	6	73.90	0	0.00	73.70	6	34,220	0.02%
2021/07/05	1	73.60	4	73.60	73.90	-3	34,315	-0.01%
2021/07/02	1	73.50	0	0.00	72.90	1	34,431	0.00%
2021/06/30	7	73.77	3	73.63	73.90	4	34,764	0.01%
2021/06/29	4	72.80	1	72.60	72.60	3	35,045	0.01%
2021/06/28	0	0.00	1	72.80	73.20	-1	35,424	0.00%
2021/06/25	1.8	73.09	3	73.23	72.90	-1.2	35,800	0.00%
2021/06/24	7	71.77	0	0.00	71.90	7	35,812	0.02%
2021/06/23	1	70.60	0	0.00	71.80	1	36,140	0.00%
2021/06/22	1	70.60	1	70.40	70.70	0	36,335	0.00%
2021/06/21	5.3	70.10	0	0.00	70.00	5.3	36,352	0.01%
2021/06/18	1.6	71.80	2	71.75	71.30	-0.4	36,089	0.00%
2021/06/16	0	0.00	100	72.70	72.60	-100	36,428	-0.27%
2021/06/15	2	72.90	1	73.00	73.00	1	36,476	0.00%
2021/06/11	11	73.99	0	0.00	73.80	11	36,693	0.03%
2021/06/10	2	73.45	5.1	73.69	73.80	-3.1	36,729	-0.01%
2021/06/09	0	0.00	1	73.10	72.90	-1	37,125	0.00%
2021/06/08	0	0.00	1	73.30	73.70	-1	37,549	0.00%
2021/06/07	1.2	72.50	0	0.00	73.20	1.2	38,854	0.00%
2021/06/04	0	0.00	1	72.90	72.90	-1	39,203	0.00%
2021/06/03	5.3	73.79	20	74.43	73.60	-14.7	39,914	-0.04%
2021/06/02	0	0.00	4	73.48	74.50	-4	40,087	-0.01%
2021/06/01	12	72.45	1	72.70	73.00	11	39,920	0.03%
2021/05/31	0	0.00	12	71.96	72.30	-12	40,115	-0.03%
2021/05/28	3	71.03	4	72.03	72.00	-1	40,194	0.00%
2021/05/27	4.2	70.48	0	0.00	71.60	4.2	40,267	0.01%
2021/05/25	25	72.00	0	0.00	71.90	25	41,177	0.06%
2021/05/24	13	71.39	0	0.00	72.00	13	41,309	0.03%
2021/05/21	22	73.73	22	76.23	72.00	0	41,400	0.00%
2021/05/20	7.2	70.27	2	70.00	70.20	5.2	40,820	0.01%
2021/05/19	119.5	71.08	32	70.06	70.60	87.5	40,702	0.21%	大買/
2021/05/18	53.1	71.11	4	70.10	71.40	49.1	40,660	0.12%
2021/05/17	13.3	67.54	111	66.48	65.60	-97.7	40,601	-0.24%	大賣/
2021/05/14	1	71.00	17	69.12	69.60	-16	39,774	-0.04%
2021/05/13	9.2	68.39	23	69.51	68.60	-13.8	39,246	-0.04%
2021/05/12	133.1	70.06	34	70.43	70.00	99.1	38,421	0.26%	大買/
2021/05/11	17.4	76.79	47	76.24	74.80	-29.6	36,694	-0.08%
2021/05/10	19.1	75.04	13	75.51	76.60	6.1	35,260	0.02%
2021/05/07	13	70.52	107	70.51	70.80	-94	34,384	-0.27%	大賣/
2021/05/06	47.1	70.41	9	69.71	69.60	38.1	34,193	0.11%
2021/05/05	107	69.85	15	68.37	69.50	92	33,736	0.27%	大買/
2021/05/04	36.1	67.65	26	66.82	67.40	10.1	33,156	0.03%
2021/05/03	92	69.73	42	70.37	68.80	50	32,463	0.15%
2021/04/29	4.5	64.52	1	64.30	64.20	3.5	31,048	0.01%
2021/04/28	3	64.83	6	65.60	65.10	-3	30,854	-0.01%
2021/04/27	1.1	63.80	1	64.60	64.90	0.1	30,724	0.00%
2021/04/26	5	64.00	10	63.79	64.10	-5	30,536	-0.02%
2021/04/23	1	61.30	0	0.00	61.30	1	30,234	0.00%
2021/04/22	3.4	61.25	0	0.00	61.10	3.4	30,326	0.01%
2021/04/21	3.4	61.50	0	0.00	61.40	3.4	30,017	0.01%
2021/04/20	1.4	61.39	2.3	61.71	61.80	-0.9	30,043	0.00%
2021/04/19	0	0.00	19	61.09	61.80	-19	30,178	-0.06%
2021/04/16	8	59.21	11.1	59.52	60.00	-3.1	30,110	-0.01%
2021/04/15	22	59.45	12	58.83	60.00	10	30,284	0.03%
2021/04/14	2.1	57.00	0	0.00	57.10	2.1	29,598	0.01%
2021/04/13	3	57.70	1	58.60	57.80	2	29,559	0.01%
2021/04/12	5	57.90	15	57.94	58.00	-10	29,197	-0.03%
2021/04/09	11.3	56.45	0	0.00	56.40	11.3	28,971	0.04%
2021/04/08	2	56.95	0	0.00	56.90	2	28,985	0.01%
2021/04/07	2.2	57.02	0	0.00	57.50	2.2	29,180	0.01%
2021/04/06	4	57.58	1	58.30	57.30	3	28,913	0.01%
2021/04/01	8	57.65	1.5	57.60	57.80	6.5	28,624	0.02%
2021/03/31	2	57.45	14	57.47	56.80	-12	28,086	-0.04%
2021/03/30	0	0.00	1	56.30	56.80	-1	27,757	0.00%
2021/03/29	0	0.00	21	55.70	55.90	-21	27,361	-0.08%
2021/03/26	6	55.43	13	56.18	55.50	-7	27,328	-0.03%
2021/03/25	1	55.10	2.2	55.12	55.30	-1.2	27,357	0.00%
2021/03/24	1	54.70	0	0.00	54.40	1	27,212	0.00%
2021/03/23	12	54.63	3	54.83	54.50	9	27,030	0.03%
2021/03/22	3	53.60	7	53.84	53.90	-4	26,920	-0.01%
2021/03/19	6	53.73	1	54.60	53.70	5	27,234	0.02%
2021/03/18	3	54.40	2	54.30	54.40	1	26,995	0.00%
2021/03/17	17.2	54.39	0	0.00	54.50	17.2	27,457	0.06%
2021/03/16	0.1	55.40	0	0.00	55.40	0.1	27,420	0.00%
2021/03/15	6	55.58	6	55.93	55.50	0	27,388	0.00%
2021/03/12	4.1	55.00	20	55.22	54.90	-16	27,099	-0.06%
2021/03/11	43	55.80	21	55.83	55.40	22	26,922	0.08%
2021/03/10	4	53.70	2	53.75	54.00	2	25,773	0.01%
2021/03/09	1	53.40	19.3	53.62	53.70	-18.3	25,454	-0.07%
2021/03/08	0	0.00	12	51.53	52.10	-12	24,877	-0.05%
2021/03/04	2	50.50	0	0.00	50.60	2	25,238	0.01%
2021/03/03	1	51.00	2	50.95	51.00	-1	25,089	0.00%
2021/03/02	4.3	50.60	3	51.17	50.10	1.3	24,982	0.01%
2021/02/26	5	50.20	0	0.00	49.90	5	24,694	0.02%
2021/02/25	0	0.00	4	51.30	51.70	-4	23,847	-0.02%
2021/02/24	0	0.00	1	49.95	50.00	-1	23,128	0.00%
2021/02/23	0	0.00	1	49.75	49.75	-1	22,937	0.00%
2021/02/22	10	49.40	1	48.95	48.95	9	22,702	0.04%
2021/02/19	2	49.20	0	0.00	49.10	2	22,644	0.01%
2021/02/18	3	49.68	3	49.85	49.20	0	22,724	0.00%
2021/02/17	2	48.15	10	48.88	48.90	-8	22,516	-0.04%
2021/02/04	1	47.15	0	0.00	47.10	1	22,053	0.00%
2021/02/02	1	46.20	1	47.10	47.25	0	22,979	0.00%
2021/01/29	1	46.15	2	45.85	45.55	-1	22,644	0.00%
2021/01/28	2	46.00	0	0.00	46.20	2	22,410	0.01%
2021/01/25	1	47.60	7	46.91	47.40	-6	21,928	-0.03%
2021/01/20	3	46.67	1	46.80	46.20	2	21,583	0.01%
2021/01/18	2.2	46.62	0	0.00	46.95	2.2	21,305	0.01%
2021/01/15	1.5	47.83	0	0.00	47.60	1.5	21,046	0.01%
2021/01/14	0	0.00	2	48.45	48.45	-2	20,910	-0.01%
2021/01/13	21	48.05	1	48.00	48.30	20	20,703	0.10%
2021/01/12	0	0.00	4	48.14	47.75	-4	20,349	-0.02%
2021/01/11	8	47.62	3	47.15	47.40	5	19,832	0.03%
2021/01/08	0	0.00	10	47.02	47.45	-10	19,420	-0.05%
2021/01/07	0	0.00	4	46.21	46.20	-4	18,928	-0.02%
2021/01/06	3.2	45.70	0	0.00	45.60	3.2	18,827	0.02%
2021/01/05	0	0.00	2	46.35	46.35	-2	18,643	-0.01%
2021/01/04	0	0.00	1	46.50	46.25	-1	18,599	-0.01%
2020/12/31	3.5	46.55	3	46.98	46.75	0.5	18,506	0.00%
2020/12/30	3	46.55	5	46.78	46.90	-2	18,315	-0.01%
2020/12/29	3	45.62	0	0.00	45.50	3	17,978	0.02%
2020/12/28	3	45.37	0	0.00	45.55	3	18,096	0.02%
2020/12/25	0.2	45.55	0	0.00	45.50	0.2	18,122	0.00%
2020/12/24	0.2	45.70	0	0.00	45.55	0.2	18,141	0.00%
2020/12/23	3	44.72	5	44.65	44.80	-2	17,948	-0.01%
2020/12/22	3	45.03	0	0.00	44.90	3	17,960	0.02%
2020/12/21	4.1	45.35	0	0.00	45.50	4.1	18,211	0.02%
2020/12/18	3	46.07	5	46.30	46.00	-2	18,064	-0.01%
2020/12/17	3	46.18	1	46.45	46.20	2	17,979	0.01%
2020/12/16	0.2	46.33	3	46.30	46.35	-2.8	18,050	-0.02%
2020/12/15	5	45.66	1	46.75	45.85	4	18,040	0.02%
2020/12/14	3	47.12	1	47.40	47.30	2	17,640	0.01%
2020/12/11	3	46.80	16	47.05	47.20	-13	17,326	-0.08%
2020/12/08	0	0.00	2	45.10	45.40	-2	16,584	-0.01%
2020/12/07	2	45.25	9	45.40	45.60	-7	16,494	-0.04%
2020/11/23	0	0.00	2	45.48	45.50	-2	14,581	-0.01%
2020/11/19	4	45.40	0	0.00	45.25	4	14,975	0.03%
2020/11/18	4	45.43	0	0.00	45.50	4	14,881	0.03%
2020/11/11	1	44.90	7	44.86	45.55	-6	14,376	-0.04%
2020/11/10	0	0.00	1	43.50	43.60	-1	13,554	-0.01%
2020/11/03	0	0.00	1	41.45	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	15	41.10	41.45	-15	13,664	-0.11%
2020/10/29	10	40.73	0	0.00	40.75	10	13,549	0.07%
2020/10/27	5	41.25	0	0.00	41.30	5	13,626	0.04%
2020/10/26	0	0.00	5	41.60	41.70	-5	13,648	-0.04%
2020/10/23	5	41.30	0	0.00	41.40	5	13,717	0.04%
2020/10/20	1	41.35	0	0.00	41.40	1	13,680	0.01%
2020/10/16	0	0.00	2	41.30	41.35	-2	13,717	-0.01%
2020/10/14	2	41.70	0	0.00	41.80	2	13,725	0.01%
2020/10/13	0	0.00	4	41.51	41.45	-4	13,582	-0.03%
2020/10/12	0	0.00	1	41.45	41.45	-1	13,601	-0.01%
2020/10/08	1	41.05	0	0.00	41.05	1	13,607	0.01%
2020/10/07	1	41.35	0	0.00	41.15	1	13,557	0.01%
2020/10/05	3	41.42	0	0.00	41.20	3	13,460	0.02%
2020/09/28	1	41.20	0	0.00	41.30	1	13,654	0.01%
2020/09/24	1	41.00	0	0.00	40.60	1	13,700	0.01%
2020/09/08	0	0.00	4	42.35	42.50	-4	12,825	-0.03%
2020/09/04	0	0.00	1	42.30	42.45	-1	13,169	-0.01%
2020/09/02	1	42.05	0	0.00	42.20	1	13,346	0.01%
2020/08/25	2	43.50	1	43.05	43.40	1	13,156	0.01%
2020/08/21	1	41.45	0	0.00	41.80	1	12,897	0.01%
2020/08/19	0	0.00	4	43.04	42.75	-4	12,709	-0.03%
2020/08/18	0	0.00	1	42.60	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	5	42.10	42.50	-5	12,560	-0.04%
2020/08/14	3	41.92	0	0.00	41.85	3	12,580	0.02%
2020/08/13	0	0.00	1	42.10	42.00	-1	12,658	-0.01%
2020/08/12	5	41.75	0	0.00	41.85	5	12,773	0.04%
2020/08/11	1	42.05	20	42.25	41.75	-19	12,660	-0.15%
2020/08/10	20	41.70	1	41.55	41.75	19	12,546	0.15%
2020/08/06	0	0.00	2	41.40	41.55	-2	12,531	-0.02%
2020/08/05	2	41.33	0	0.00	41.40	2	12,568	0.02%
2020/08/03	1	41.60	0	0.00	41.25	1	12,627	0.01%
2020/07/31	1	41.70	0	0.00	41.75	1	12,603	0.01%
2020/07/29	0	0.00	1	42.20	41.80	-1	12,418	-0.01%
2020/07/27	1	42.05	9	41.90	41.80	-8	12,746	-0.06%
2020/07/24	5	42.15	0	0.00	42.00	5	12,880	0.04%
2020/07/17	0	0.00	1	42.85	42.80	-1	12,866	-0.01%
2020/07/13	0	0.00	1	42.95	43.00	-1	13,365	-0.01%
2020/07/10	1	42.45	0	0.00	42.40	1	13,490	0.01%
2020/07/02	0	0.00	2	42.35	42.10	-2	14,007	-0.01%
2020/07/01	1	41.80	9	42.02	42.30	-8	14,311	-0.06%
2020/06/30	9.3	43.98	10	43.80	43.90	-0.7	14,307	0.00%
2020/06/29	2	43.68	0	0.00	43.80	2	14,241	0.01%
2020/06/22	0	0.00	0.1	43.60	43.60	-0.1	14,552	0.00%
2020/06/19	4	43.60	0	0.00	43.60	4	14,773	0.03%
2020/06/18	4	43.76	0	0.00	43.85	4	14,934	0.03%
2020/06/15	0	0.00	100	43.43	43.10	-100	16,095	-0.62%
2020/06/12	0	0.00	68	42.90	43.25	-68	16,407	-0.41%
2020/06/11	1	44.10	0	0.00	43.60	1	16,848	0.01%
2020/06/10	1	44.70	0	0.00	44.60	1	17,044	0.01%
2020/06/08	0	0.00	1	43.75	43.85	-1	18,181	-0.01%
2020/06/01	0	0.00	1	42.80	42.50	-1	18,967	-0.01%
2020/05/29	1	41.65	0	0.00	42.40	1	18,961	0.01%
2020/05/28	11	42.06	0	0.00	42.05	11	18,742	0.06%
2020/05/27	0	0.00	1	42.75	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	1	42.65	42.45	-1	18,940	-0.01%
2020/05/22	1	41.65	2	41.88	41.70	-1	18,881	-0.01%
2020/05/20	0	0.00	5	42.24	42.25	-5	18,801	-0.03%
2020/05/19	0	0.00	1	41.95	42.00	-1	18,690	-0.01%
2020/05/18	3	41.20	0	0.00	41.20	3	18,448	0.02%
2020/05/15	0.2	41.15	1	41.05	41.15	-0.8	18,430	0.00%
2020/05/14	1	40.60	2	40.75	40.55	-1	18,263	-0.01%
2020/05/13	2	40.98	0	0.00	40.95	2	18,156	0.01%
2020/05/12	0	0.00	1	40.90	41.20	-1	18,167	-0.01%
2020/05/11	1	41.40	1	41.20	41.20	0	18,225	0.00%
2020/05/08	1	40.65	0	0.00	40.65	1	18,241	0.01%
2020/05/06	1	40.55	0	0.00	40.55	1	18,315	0.01%
2020/04/30	0	0.00	1	41.95	42.30	-1	18,225	-0.01%
2020/04/29	0	0.00	4	41.15	41.05	-4	18,188	-0.02%
2020/04/23	1	39.90	0	0.00	39.60	1	18,723	0.01%
2020/04/22	0	0.00	3	39.30	39.45	-3	18,721	-0.02%
2020/04/21	8	39.17	0	0.00	39.00	8	18,670	0.04%
2020/04/20	0	0.00	4.6	40.47	40.10	-4.6	18,566	-0.02%
2020/04/16	2	40.38	0	0.00	40.20	2	18,482	0.01%
2020/04/15	0	0.00	2	41.00	41.05	-2	18,295	-0.01%
2020/04/14	0	0.00	2	40.25	40.65	-2	18,190	-0.01%
2020/04/13	0	0.00	2	39.75	39.50	-2	18,003	-0.01%
2020/04/09	0	0.00	2	38.20	38.20	-2	17,767	-0.01%
2020/04/07	1	37.20	0	0.00	37.25	1	17,403	0.01%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/31	1	37.50	0	0.00	37.55	1	16,767	0.01%
2020/03/27	0	0.00	3	37.97	38.30	-3	16,359	-0.02%
2020/03/26	0	0.00	1	37.35	37.30	-1	16,114	-0.01%
2020/03/25	1	37.20	0	0.00	37.10	1	16,112	0.01%
2020/03/24	1	36.90	0	0.00	36.25	1	15,922	0.01%
2020/03/23	0	0.00	2	36.20	36.00	-2	15,817	-0.01%
2020/03/20	1	35.65	2	35.80	37.50	-1	15,842	-0.01%
2020/03/19	5	35.28	0	0.00	34.85	5	15,428	0.03%
2020/03/18	2	36.95	0	0.00	36.85	2	15,332	0.01%
2020/03/17	1	37.35	1	37.45	37.35	0	15,127	0.00%
2020/03/13	3	38.27	0	0.00	39.65	3	14,425	0.02%
2020/03/12	8	40.80	0	0.00	40.50	8	13,472	0.06%
2020/03/11	3	42.45	0	0.00	42.15	3	13,056	0.02%
2020/03/10	1	42.40	1	42.90	42.35	0	13,022	0.00%
2020/03/09	6	42.66	0	0.00	42.35	6	12,848	0.05%
2020/03/06	4	44.40	0	0.00	44.20	4	12,372	0.03%
2020/03/03	2	44.13	0	0.00	44.15	2	12,548	0.02%
2020/03/02	1	44.00	0	0.00	43.95	1	12,678	0.01%
2020/02/27	3	44.43	0	0.00	44.45	3	13,147	0.02%
2020/02/26	3	44.62	0	0.00	44.70	3	13,411	0.02%
2020/02/25	1	44.95	0	0.00	44.95	1	13,301	0.01%
2020/02/24	2	45.00	0	0.00	45.00	2	13,338	0.01%
2020/02/19	5	46.25	0	0.00	46.35	5	13,295	0.04%
2020/02/17	6	45.70	0	0.00	45.95	6	13,316	0.05%
2020/02/13	0	0.00	4	46.00	46.05	-4	13,428	-0.03%
2020/02/12	0	0.00	4	46.49	46.35	-4	13,455	-0.03%
2020/02/11	1	45.75	2	45.95	46.00	-1	13,347	-0.01%
2020/02/07	0	0.00	0.5	45.40	45.40	-0.5	14,026	0.00%
2020/02/05	0	0.00	1	45.20	45.40	-1	13,961	-0.01%
2020/02/04	1	44.90	0	0.00	45.05	1	13,912	0.01%
2020/02/03	1	43.90	2	43.85	44.15	-1	13,979	-0.01%
2020/01/30	2	45.10	0	0.00	45.00	2	13,719	0.01%
2020/01/20	0	0.00	3	47.05	47.10	-3	13,126	-0.02%
2020/01/08	1	46.00	0	0.00	45.80	1	12,623	0.01%
2020/01/07	20	46.20	0	0.00	46.30	20	12,548	0.16%
2019/12/27	0	0.00	5	46.60	46.75	-5	12,512	-0.04%
2019/12/26	5	46.50	0	0.00	46.50	5	12,435	0.04%
2019/12/23	140.1	46.50	0	0.00	46.65	140.1	12,613	1.11%	大買/鉅額交易
2019/12/13	0.2	47.00	5	46.92	47.15	-4.8	12,136	-0.04%
2019/12/12	0	0.00	2	46.00	46.05	-2	11,685	-0.02%
2019/12/11	0	0.00	1	46.00	45.95	-1	11,598	-0.01%
2019/12/05	0	0.00	1	45.30	45.50	-1	11,663	-0.01%
2019/12/02	1	44.40	0	0.00	44.80	1	11,513	0.01%
2019/11/29	1	45.00	0	0.00	44.80	1	11,431	0.01%
2019/11/28	2	45.43	3	45.40	45.40	-1	11,208	-0.01%
2019/11/27	0	0.00	2	45.60	45.85	-2	11,107	-0.02%
2019/11/26	0	0.00	29	46.34	46.00	-29	10,945	-0.26%
2019/11/25	0	0.00	1	46.00	46.10	-1	10,286	-0.01%
2019/11/20	0	0.00	20	45.45	45.45	-20	9,948	-0.20%
2019/11/18	0	0.00	3	45.37	45.60	-3	9,831	-0.03%
2019/11/14	10	45.10	0	0.00	45.10	10	9,986	0.10%
2019/11/12	5	45.52	0	0.00	45.55	5	10,259	0.05%
2019/11/11	1	45.20	0	0.00	45.20	1	10,222	0.01%
2019/11/08	22.1	45.51	0	0.00	45.60	22.1	10,236	0.22%
2019/11/06	0	0.00	2	45.95	45.85	-2	9,873	-0.02%
2019/11/05	1	45.25	1	45.25	44.95	0	9,380	0.00%
2019/10/28	100	45.50	100	45.38	45.30	0	9,503	0.00%
2019/10/25	1	45.40	20	45.55	45.50	-19	9,528	-0.20%
2019/10/22	0	0.00	2	45.50	45.50	-2	9,502	-0.02%
2019/10/21	2	45.35	0	0.00	45.40	2	9,511	0.02%
2019/10/17	0.1	45.00	0	0.00	45.30	0.1	9,504	0.00%
2019/10/16	2	45.10	0	0.00	45.25	2	9,499	0.02%
2019/10/14	0	0.00	1	44.70	44.80	-1	9,512	-0.01%
2019/10/08	2	44.55	0	0.00	44.30	2	9,457	0.02%
2019/09/24	0	0.00	3	44.80	45.00	-3	10,405	-0.03%
2019/09/18	0	0.00	1	45.45	45.60	-1	10,735	-0.01%
2019/09/10	0	0.00	1	44.95	44.90	-1	10,813	-0.01%
2019/08/28	10	43.55	0	0.00	43.70	10	10,818	0.09%
2019/08/26	0	0.00	4	42.80	43.00	-4	10,789	-0.04%
2019/08/05	5	42.05	0	0.00	42.00	5	11,942	0.04%
2019/08/01	1	43.00	0	0.00	42.90	1	12,024	0.01%
2019/07/19	4	43.70	2	43.70	43.50	2	12,593	0.02%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/12	3	44.07	0	0.00	43.95	3	12,723	0.02%
2019/07/11	0	0.00	3	44.15	44.20	-3	12,840	-0.02%
2019/07/04	1	44.45	5	44.35	44.35	-4	13,236	-0.03%
2019/07/02	4	46.30	0	0.00	46.25	4	13,031	0.03%
2019/06/27	9	45.90	0	0.00	45.80	9	12,572	0.07%
2019/06/18	0	0.00	2	44.40	44.50	-2	12,656	-0.02%
2019/06/17	0	0.00	1	44.20	44.10	-1	12,868	-0.01%
2019/06/14	0	0.00	80	43.70	43.55	-80	13,091	-0.61%
2019/06/10	0	0.00	2	44.15	44.15	-2	13,370	-0.01%
2019/06/03	0	0.00	4	43.29	43.65	-4	13,451	-0.03%
2019/05/31	2	43.30	0	0.00	43.25	2	13,432	0.01%
2019/05/23	0	0.00	0.2	42.75	42.50	-0.2	13,755	0.00%
2019/05/20	5	42.15	0	0.00	41.90	5	13,733	0.04%
2019/05/14	3	43.18	1	43.15	43.15	2	13,373	0.01%
2019/05/13	1	43.85	0	0.00	43.80	1	13,270	0.01%
2019/05/10	1	44.70	0	0.00	44.60	1	13,345	0.01%
2019/05/09	3	44.97	0	0.00	44.60	3	13,436	0.02%
2019/05/08	2	45.20	5	45.10	45.05	-3	13,438	-0.02%
2019/05/06	7	45.63	0	0.00	45.60	7	13,686	0.05%
2019/05/03	80	46.20	0	0.00	46.15	80	13,628	0.59%
2019/05/02	0.1	46.35	2	46.00	46.40	-1.9	13,506	-0.01%
2019/04/29	0	0.00	0	45.65	45.70	0	13,422	0.00%
2019/04/25	2	45.10	0	0.00	45.20	2	13,629	0.01%
2019/04/18	5	45.00	0	0.00	45.00	5	14,768	0.03%
2019/04/16	1	45.30	0	0.00	45.30	1	14,477	0.01%
2019/04/10	0	0.00	8	45.50	45.50	-8	14,249	-0.06%
2019/04/09	0	0.00	2	45.70	45.75	-2	14,189	-0.01%
2019/04/08	1	45.50	0	0.00	45.35	1	14,074	0.01%
2019/04/01	0	0.00	1	45.85	45.60	-1	13,728	-0.01%
2019/03/28	0	0.00	1	44.65	45.10	-1	13,404	-0.01%
2019/03/27	1	45.35	0	0.00	44.95	1	13,331	0.01%
2019/03/25	25	45.70	0	0.00	45.55	25	13,349	0.19%
2019/03/22	0	0.00	20	46.90	46.40	-20	13,166	-0.15%
2019/03/20	0	0.00	4	47.20	47.15	-4	13,050	-0.03%
2019/03/19	2	46.58	5	46.50	46.95	-3	12,850	-0.02%
2019/03/18	0	0.00	100	45.75	46.00	-100	12,664	-0.79%
2019/03/15	1	45.20	0	0.00	45.25	1	12,582	0.01%
2019/03/12	0	0.00	2	45.15	45.00	-2	12,423	-0.02%
2019/03/11	12	44.52	0	0.00	44.50	12	12,436	0.10%
2019/03/08	8	44.75	0	0.00	44.70	8	12,490	0.06%
2019/03/07	1	45.10	0	0.00	45.10	1	12,623	0.01%
2019/03/06	2	45.15	0	0.00	45.15	2	12,732	0.02%
2019/02/25	5	45.10	0	0.00	45.30	5	12,239	0.04%
2019/02/22	100	45.05	0	0.00	45.00	100	12,147	0.82%
2019/02/21	2	44.95	0	0.00	45.10	2	12,083	0.02%
2019/01/25	2	44.05	0	0.00	44.00	2	10,827	0.02%
2019/01/15	2	44.60	0	0.00	44.60	2	10,614	0.02%
2019/01/14	7	44.95	0	0.00	45.00	7	10,342	0.07%
2019/01/02	2	46.15	0	0.00	46.10	2	11,063	0.02%
2018/12/18	1	47.10	0	0.00	47.05	1	12,666	0.01%
2018/12/13	10	47.95	0	0.00	48.05	10	13,081	0.08%
2018/12/11	2	47.28	0	0.00	47.25	2	13,061	0.02%
2018/12/10	1	47.50	0	0.00	47.50	1	12,977	0.01%
2018/11/29	3	48.82	2	48.63	48.60	1	12,537	0.01%
2018/11/28	2	49.00	0	0.00	48.85	2	12,400	0.02%
2018/11/19	0	0.00	12	51.33	51.50	-12	12,437	-0.10%
2018/11/07	0	0.00	2	49.95	50.30	-2	12,670	-0.02%
2018/11/01	5	47.92	5	48.40	48.30	0	12,704	0.00%
2018/10/29	1	46.70	0	0.00	46.90	1	12,550	0.01%
2018/10/26	3	47.63	0	0.00	47.10	3	12,485	0.02%
2018/10/25	1	48.40	0	0.00	48.00	1	12,226	0.01%
2018/10/18	10	49.85	0	0.00	49.60	10	12,235	0.08%
2018/10/16	1	49.90	0	0.00	49.70	1	12,337	0.01%
2018/10/05	10	51.00	0	0.00	50.90	10	11,086	0.09%
2018/10/01	0	0.00	5	52.40	52.50	-5	10,512	-0.05%
2018/09/20	5	50.40	0	0.00	50.40	5	9,862	0.05%
2018/09/12	0	49.80	0	0.00	49.70	0	10,843	0.00%
2018/09/11	0.1	49.90	0	0.00	49.80	0.1	11,015	0.00%
2018/08/15	0	0.00	5	50.00	50.10	-5	11,943	-0.04%
2018/08/13	1	50.10	0	0.00	50.10	1	12,264	0.01%
2018/08/06	5	50.72	0	0.00	50.40	5	12,831	0.04%
2018/08/03	20	50.50	0	0.00	50.80	20	13,049	0.15%
2018/08/01	0	0.00	20	51.00	51.00	-20	13,112	-0.15%
2018/06/19	20	53.50	0	0.00	53.00	20	12,672	0.16%
2018/06/14	2	53.40	2	53.40	52.90	0	12,213	0.00%
2018/06/06	0	0.00	20	53.20	53.30	-20	12,473	-0.16%
2018/05/30	21	51.87	0	0.00	51.20	21	12,242	0.17%
2018/05/29	11	53.00	0	0.00	52.80	11	12,296	0.09%
2018/05/23	0	0.00	5	53.30	53.30	-5	12,693	-0.04%
2018/05/22	0	0.00	6	53.50	53.70	-6	12,665	-0.05%
2018/05/21	0	0.00	1	53.10	53.20	-1	12,638	-0.01%
2018/05/18	0	0.00	1	53.00	52.90	-1	12,560	-0.01%
2018/05/11	0	0.00	1	51.70	51.80	-1	12,840	-0.01%
2018/05/10	0	0.00	45	50.96	51.00	-45	12,734	-0.35%
2018/05/07	20	50.20	0	0.00	50.30	20	12,889	0.16%
2018/05/04	20	50.20	0	0.00	50.10	20	12,970	0.15%
2018/05/02	0	0.00	2	51.10	51.30	-2	13,013	-0.02%
2018/04/30	0	0.00	20	50.70	51.00	-20	13,175	-0.15%
2018/04/27	0	0.00	20	50.70	50.80	-20	13,174	-0.15%
2018/04/25	20	50.00	0	0.00	50.30	20	13,266	0.15%
2018/04/18	0	0.00	1	50.30	50.00	-1	14,012	-0.01%
2018/04/16	15	50.69	0	0.00	50.60	15	14,244	0.11%
2018/04/13	0	0.00	3.1	51.10	51.20	-3.1	14,345	-0.02%
2018/04/11	0	0.00	14	51.40	51.00	-14	14,669	-0.10%
2018/03/31	0	0.00	1	50.40	50.20	-1	14,579	-0.01%
2018/03/30	2	50.35	0	0.00	50.10	2	14,685	0.01%
2018/03/27	1	50.60	1	50.70	50.70	0	14,619	0.00%
2018/03/26	0	0.00	2	50.20	50.40	-2	14,557	-0.01%
2018/03/23	1	50.40	1	50.30	50.30	0	14,657	0.00%
2018/03/06	0	0.00	1	50.60	50.30	-1	15,322	-0.01%
2018/03/05	19	50.26	0	0.00	50.10	19	15,600	0.12%
2018/03/01	15	51.60	0	0.00	52.20	15	15,358	0.10%
2018/02/27	5	52.40	16	52.52	52.20	-11	15,405	-0.07%
2018/02/26	1	52.00	0	0.00	52.20	1	15,360	0.01%
2018/02/21	0	0.00	15	51.50	51.90	-15	16,922	-0.09%
2018/02/05	0.7	52.20	0	0.00	52.10	0.7	15,858	0.00%
2018/02/02	15	53.20	0	0.00	53.40	15	15,666	0.10%
2018/01/31	2	52.80	15	53.50	54.20	-13	15,496	-0.08%
2018/01/26	0	0.00	1	53.20	53.20	-1	15,407	-0.01%
2018/01/25	0	0.00	1	53.50	53.40	-1	15,563	-0.01%
2018/01/24	1	52.80	0	0.00	52.80	1	15,373	0.01%
2018/01/22	0	0.00	1	53.70	54.10	-1	15,357	-0.01%
2018/01/16	1	54.40	2	54.20	54.80	-1	14,907	-0.01%
2018/01/15	0	0.00	2	54.20	54.10	-2	14,546	-0.01%
2018/01/05	0	0.00	13	51.98	52.20	-13	13,900	-0.09%
2018/01/04	0	0.00	3	51.53	51.90	-3	13,779	-0.02%
2018/01/03	0	0.00	2	51.45	51.50	-2	13,865	-0.01%