富邦金 (2881)-康和-台中券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
73.8
漲跌
▲0.3
漲幅
+0.41%
成交量
11,212張
產業
上市金融類股
2552人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/28	0.1	73.70	0	0.00	73.80	0.1	17,000	0.00%
2024/05/27	2	73.45	3	73.20	73.50	-1	17,189	-0.01%
2024/05/24	20	73.20	0	0.00	73.30	20	17,134	0.12%
2024/05/23	0	72.50	21.1	72.40	72.50	-21	16,972	-0.12%
2024/05/22	1	73.30	0	0.00	73.50	1	16,921	0.01%
2024/05/21	0.2	72.77	4	72.50	72.90	-3.8	16,866	-0.02%
2024/05/20	0.1	73.50	0.1	73.60	73.80	0	16,774	0.00%
2024/05/17	0	0.00	4.4	74.87	74.60	-4.4	16,753	-0.03%
2024/05/16	4	74.63	5.1	75.17	73.90	-1.1	16,559	-0.01%
2024/05/15	2	73.95	9.4	72.86	73.80	-7.4	16,076	-0.05%
2024/05/14	0	71.00	5.1	71.30	71.20	-5.1	15,585	-0.03%
2024/05/13	0.1	71.30	0.1	71.20	71.50	0	15,535	0.00%
2024/05/10	5	71.30	4	71.28	71.80	1	15,359	0.01%
2024/05/09	0	0.00	5.1	70.10	69.90	-5.1	14,925	-0.03%
2024/05/07	0.1	69.80	0	0.00	69.90	0.1	14,815	0.00%
2024/05/06	0.2	69.75	3	70.00	70.00	-2.8	14,722	-0.02%
2024/05/03	0	0.00	0.3	69.30	69.00	-0.3	14,643	0.00%
2024/05/02	3	69.40	0	0.00	69.00	3	14,623	0.02%
2024/04/30	2	69.30	0	0.00	69.10	2	14,584	0.01%
2024/04/26	0.8	67.60	15.1	67.91	67.60	-14.3	14,280	-0.10%
2024/04/24	0	0.00	1	67.00	66.80	-1	14,297	-0.01%
2024/04/23	0	0.00	1	66.40	66.30	-1	14,674	-0.01%
2024/04/22	2.5	65.82	0.5	66.00	66.20	2	14,818	0.01%
2024/04/19	1.3	65.25	0	0.00	65.00	1.3	14,682	0.01%
2024/04/18	10.1	66.00	0.1	66.10	66.30	10	14,312	0.07%
2024/04/17	1.2	65.91	0	0.00	66.00	1.2	14,158	0.01%
2024/04/16	11.3	66.31	1.1	65.81	65.70	10.3	14,009	0.07%
2024/04/15	2.2	67.24	1	67.90	67.40	1.2	13,715	0.01%
2024/04/12	1.2	67.92	0	0.00	67.80	1.2	13,827	0.01%
2024/04/11	3.6	68.36	0	0.00	68.40	3.6	13,737	0.03%
2024/04/10	0	0.00	1	69.20	69.20	-1	13,540	-0.01%
2024/04/09	1	69.70	1	69.20	70.00	0	13,590	0.00%
2024/04/08	1.1	68.25	0	0.00	68.70	1.1	13,482	0.01%
2024/04/03	2.2	68.85	0	0.00	68.60	2.2	13,479	0.02%
2024/04/02	0	69.40	0	0.00	69.50	0	13,362	0.00%
2024/04/01	5	70.00	20.3	69.70	69.50	-15.2	13,371	-0.11%
2024/03/29	1	69.00	1	69.10	69.70	0	13,366	0.00%
2024/03/28	12.2	69.24	0	0.00	69.30	12.2	13,306	0.09%
2024/03/27	3	69.83	0	0.00	69.80	3	13,244	0.02%
2024/03/26	1.1	69.59	1	69.40	69.60	0.1	13,283	0.00%
2024/03/25	21	69.05	17	69.08	69.00	4	13,373	0.03%
2024/03/22	0.2	69.80	10.1	71.18	69.60	-9.9	13,255	-0.07%
2024/03/21	0.1	70.14	5.1	70.60	70.70	-5	13,122	-0.04%
2024/03/19	10	70.00	10	69.40	69.80	0	13,945	0.00%
2024/03/18	0	0.00	0.1	69.40	69.50	-0.1	13,834	0.00%
2024/03/15	0.2	69.45	1.1	69.60	69.60	-0.9	13,747	-0.01%
2024/03/14	10.1	70.70	2.9	70.30	70.70	7.2	13,274	0.05%
2024/03/11	0.9	69.41	5.3	69.68	69.20	-4.5	12,911	-0.03%
2024/03/08	4.2	69.07	3	69.00	69.20	1.2	12,838	0.01%
2024/03/07	11.1	68.07	17.2	68.06	68.10	-6.2	12,575	-0.05%
2024/03/06	1.5	67.43	0	0.00	67.30	1.5	12,463	0.01%
2024/03/05	0.3	67.27	2	67.30	67.30	-1.7	12,754	-0.01%
2024/03/04	0	0.00	2	67.20	67.40	-2	12,816	-0.02%
2024/03/01	1.1	67.58	1	67.40	67.40	0.1	12,878	0.00%
2024/02/29	1	67.70	23.3	67.21	68.00	-22.3	12,846	-0.17%
2024/02/27	0	0.00	5	66.80	66.90	-5	12,588	-0.04%
2024/02/26	0	66.80	15.4	66.84	66.90	-15.4	12,529	-0.12%
2024/02/23	1	66.70	1	66.80	66.60	0	12,538	0.00%
2024/02/22	0	66.40	5	66.46	66.50	-5	12,925	-0.04%
2024/02/21	1	66.01	0	66.10	66.30	1	13,007	0.01%
2024/02/19	2	65.90	2	66.10	66.10	0	13,089	0.00%
2024/02/16	0	0.00	10	65.50	65.90	-10	13,316	-0.08%
2024/02/15	6	65.12	7	65.11	65.30	-1	13,218	-0.01%
2024/02/05	1	64.60	0	0.00	64.70	1	12,987	0.01%
2024/02/02	0	64.60	0	0.00	64.90	0	12,851	0.00%
2024/02/01	0	64.50	0	0.00	64.80	0	12,788	0.00%
2024/01/26	0	0.00	2	64.80	64.80	-2	12,633	-0.02%
2024/01/25	3	64.60	0	0.00	64.60	3	12,627	0.02%
2024/01/24	0	0.00	5	64.24	64.40	-5	12,680	-0.04%
2024/01/22	0	63.20	10	63.40	63.20	-10	12,692	-0.08%
2024/01/17	13.1	62.36	0	0.00	62.30	13.1	12,378	0.11%
2024/01/15	0	0.00	0.5	64.20	64.10	-0.5	11,979	0.00%
2024/01/12	1	63.60	0	0.00	64.10	1	12,266	0.01%
2024/01/11	0	64.00	0	0.00	63.90	0	12,340	0.00%
2024/01/10	0	0.00	1	64.10	64.00	-1	12,641	-0.01%
2024/01/09	0.2	64.00	1	64.00	64.00	-0.8	12,669	-0.01%
2024/01/08	1	64.10	0.2	64.20	64.10	0.8	12,707	0.01%
2024/01/05	1	63.20	0	0.00	63.20	1	12,586	0.01%
2024/01/04	2	63.45	0	0.00	63.50	2	12,612	0.02%
2024/01/03	0	63.80	0	0.00	63.70	0	12,742	0.00%
2024/01/02	5	64.30	0	0.00	64.60	5	12,604	0.04%
2023/12/28	1	64.90	0	64.50	64.90	1	12,834	0.01%
2023/12/27	1	64.30	1	64.50	64.60	0	12,812	0.00%
2023/12/26	0	0.00	35.7	63.80	64.30	-35.7	12,796	-0.28%
2023/12/25	1	63.70	0	0.00	63.70	1	12,845	0.01%
2023/12/22	2.1	63.50	0	0.00	63.50	2.1	12,920	0.02%
2023/12/21	0	63.50	0	0.00	63.40	0	13,057	0.00%
2023/12/20	1	63.80	0	0.00	63.60	1	13,042	0.01%
2023/12/19	1	63.80	0	0.00	63.90	1	13,026	0.01%
2023/12/18	1.1	64.31	0	0.00	64.50	1.1	13,092	0.01%
2023/12/15	2	64.95	0	0.00	65.10	2	13,080	0.02%
2023/12/14	2	64.10	18.2	65.06	65.20	-16.2	12,662	-0.13%
2023/12/13	1	63.10	0	0.00	62.90	1	11,823	0.01%
2023/12/12	0	0.00	0	62.90	63.10	0	11,987	0.00%
2023/12/11	0	62.90	0	0.00	62.90	0	11,981	0.00%
2023/12/08	0.1	62.90	4	62.80	63.20	-3.9	11,956	-0.03%
2023/12/07	1	63.40	6	63.20	63.20	-5	11,888	-0.04%
2023/12/05	1.2	63.83	0	0.00	64.10	1.2	11,639	0.01%
2023/12/04	0	0.00	0.1	64.00	64.40	-0.1	11,562	0.00%
2023/12/01	0	63.80	0	0.00	63.80	0	11,614	0.00%
2023/11/30	0	0.00	5.3	64.11	64.40	-5.3	11,635	-0.05%
2023/11/28	2	64.00	0	0.00	63.90	2	11,377	0.02%
2023/11/27	0.1	63.60	0.3	63.50	63.50	-0.2	11,505	0.00%
2023/11/24	0	0.00	2	63.95	63.90	-2	11,496	-0.02%
2023/11/22	36	64.60	0.2	64.40	64.60	35.8	11,573	0.31%
2023/11/21	1.2	64.45	16	64.64	64.90	-14.8	11,556	-0.13%
2023/11/20	0	0.00	1	63.20	63.50	-1	11,121	-0.01%
2023/11/17	10.3	63.00	1.5	63.07	63.20	8.8	11,019	0.08%
2023/11/16	0	0.00	1.3	62.95	62.90	-1.3	10,907	-0.01%
2023/11/15	3.9	62.56	21.6	62.34	62.70	-17.8	10,849	-0.16%
2023/11/14	0	0.00	1	61.80	61.70	-1	10,586	-0.01%
2023/11/13	0	61.50	0.2	61.50	61.70	-0.1	10,655	0.00%
2023/11/09	0	0.00	1	61.50	61.70	-1	11,043	-0.01%
2023/11/07	0	0.00	150	61.30	61.50	-150	11,421	-1.31%	大賣/鉅額交易
2023/11/06	1	61.70	51.1	61.70	61.50	-50.1	11,533	-0.43%
2023/11/03	0.6	60.91	0	0.00	61.30	0.6	11,525	0.01%
2023/11/01	0	60.10	0	0.00	60.00	0	11,598	0.00%
2023/10/31	0	0.00	0.4	60.10	60.10	-0.4	11,596	0.00%
2023/10/30	2	59.90	0	60.00	59.80	2	11,953	0.02%
2023/10/27	0	60.30	0	0.00	60.30	0	12,134	0.00%
2023/10/25	100	60.10	0	0.00	60.00	100	12,502	0.80%
2023/10/24	0.1	59.80	0	0.00	59.90	0.1	12,831	0.00%
2023/10/23	1.2	59.85	0	0.00	59.90	1.2	12,972	0.01%
2023/10/20	1	59.90	0.4	60.20	60.70	0.6	12,837	0.00%
2023/10/19	1	61.10	0	0.00	61.00	1	12,622	0.01%
2023/10/18	0	0.00	0.1	61.40	61.40	-0.1	12,692	0.00%
2023/10/16	1	60.90	3.3	60.72	61.00	-2.3	13,008	-0.02%
2023/10/13	0.4	61.20	0.3	61.10	60.90	0.1	13,435	0.00%
2023/10/12	0.9	61.20	6	61.28	61.70	-5.1	13,830	-0.04%
2023/10/11	0.1	61.40	0	0.00	61.60	0.1	13,883	0.00%
2023/10/05	1	59.70	0	0.00	60.50	1	14,091	0.01%
2023/10/04	93	59.90	0	0.00	59.70	93	14,204	0.65%
2023/10/03	10	60.30	0	0.00	60.50	10	14,058	0.07%
2023/10/02	0	61.00	0	0.00	60.80	0	14,187	0.00%
2023/09/28	23	61.00	1	60.90	60.70	22	14,444	0.15%
2023/09/27	1.1	60.31	0	0.00	60.60	1.1	14,373	0.01%
2023/09/26	1.2	60.78	4	60.60	60.60	-2.8	14,355	-0.02%
2023/09/25	2	61.20	6	61.30	61.30	-4	14,201	-0.03%
2023/09/22	1.1	61.21	0.4	61.50	61.00	0.7	14,276	0.00%
2023/09/21	1.2	61.59	0	0.00	61.40	1.2	14,252	0.01%
2023/09/20	1.1	62.48	0	0.00	62.10	1.1	14,145	0.01%
2023/09/18	0	0.00	1	62.70	62.80	-1	14,238	-0.01%
2023/09/15	0.2	62.93	0	0.00	62.50	0.2	14,283	0.00%
2023/09/13	0	62.40	0	0.00	62.40	0	14,265	0.00%
2023/09/12	0	0.00	1	62.10	62.10	-1	14,457	-0.01%
2023/09/11	0	0.00	100	61.77	61.90	-100	14,442	-0.69%
2023/09/08	1	61.20	0	0.00	61.80	1	14,636	0.01%
2023/09/07	1	61.20	0	0.00	61.20	1	14,888	0.01%
2023/09/06	4.6	61.48	0	0.00	61.40	4.6	14,932	0.03%
2023/09/05	0.1	61.90	0	0.00	61.80	0.1	14,867	0.00%
2023/09/04	55	62.12	1	62.20	62.20	54	15,154	0.36%
2023/09/01	0.1	64.80	47	64.80	64.80	-46.9	15,252	-0.31%
2023/08/31	11	63.63	1	64.30	63.60	10	15,202	0.07%
2023/08/30	0	0.00	3	64.20	64.50	-3	15,332	-0.02%
2023/08/29	0	0.00	0.2	64.30	64.40	-0.2	15,360	0.00%
2023/08/28	1	64.00	0	0.00	64.10	1	15,470	0.01%
2023/08/25	0	0.00	3	62.83	62.80	-3	15,792	-0.02%
2023/08/24	0.2	63.18	0	0.00	63.30	0.2	15,792	0.00%
2023/08/21	0.3	63.08	0	0.00	63.10	0.3	16,090	0.00%
2023/08/18	4	62.60	0	0.00	62.40	4	16,100	0.02%
2023/08/17	2	62.25	1	62.00	62.50	1	16,188	0.01%
2023/08/16	5.1	62.70	1	62.80	62.50	4.1	16,093	0.03%
2023/08/15	8.1	63.43	1	63.20	63.50	7.1	16,282	0.04%
2023/08/14	7.1	63.84	0	0.00	63.90	7.1	16,421	0.04%
2023/08/11	3	65.63	0.2	65.74	65.40	2.8	16,400	0.02%
2023/08/10	0	0.00	2.3	65.49	65.40	-2.3	16,416	-0.01%
2023/08/09	1	64.90	0	0.00	65.30	1	16,407	0.01%
2023/08/08	2.2	65.13	0	0.00	65.20	2.2	16,380	0.01%
2023/08/07	1	65.30	4	65.23	65.50	-3	16,382	-0.02%
2023/08/04	3	64.57	0	0.00	64.80	3	16,316	0.02%
2023/08/02	6	65.13	1.1	65.10	65.10	5	16,297	0.03%
2023/08/01	1.1	65.17	1	65.70	66.50	0.1	15,960	0.00%
2023/07/31	103.7	66.28	0	0.00	65.50	103.7	15,665	0.66%	大買/鉅額交易
2023/07/28	4	65.30	0	0.00	65.40	4	15,362	0.03%
2023/07/27	1.9	65.38	5	65.06	65.50	-3.2	15,296	-0.02%
2023/07/26	1	64.30	2	64.35	64.50	-1	15,046	-0.01%
2023/07/25	1	62.80	0	0.00	62.90	1	15,020	0.01%
2023/07/24	2	62.70	0	0.00	62.60	2	15,005	0.01%
2023/07/21	1	63.00	0	0.00	63.00	1	15,021	0.01%
2023/07/20	18	63.39	58	64.00	63.50	-40	14,889	-0.27%
2023/07/19	17	64.89	4	65.10	64.80	13	14,630	0.09%
2023/07/18	3	65.47	22	65.42	65.60	-19	14,191	-0.13%
2023/07/17	27.4	64.99	42	64.41	65.00	-14.6	13,720	-0.11%
2023/07/14	0	0.00	11	62.39	62.50	-11	13,211	-0.08%
2023/07/13	8	61.69	15	62.06	61.70	-7	13,027	-0.05%
2023/07/12	3.1	61.77	1.4	61.77	62.00	1.7	12,912	0.01%
2023/07/11	61.1	61.49	8	61.44	61.40	53.1	12,824	0.41%
2023/07/10	2.3	60.31	1	60.40	60.20	1.3	12,675	0.01%
2023/07/07	8	59.83	0	0.00	60.00	8	12,651	0.06%
2023/07/06	5.6	60.46	0.4	61.00	60.30	5.2	12,548	0.04%
2023/07/04	3	60.93	0	0.00	60.90	3	12,220	0.02%
2023/07/03	0.1	61.20	0	0.00	61.30	0.1	12,203	0.00%
2023/06/30	1	60.80	0	0.00	60.80	1	12,278	0.01%
2023/06/29	1	61.60	7	61.74	61.30	-6	12,180	-0.05%
2023/06/27	6.1	60.70	0	0.00	60.60	6.1	12,038	0.05%
2023/06/26	3	60.90	0	0.00	60.80	3	11,997	0.03%
2023/06/21	1.1	61.39	0	0.00	61.40	1.1	11,924	0.01%
2023/06/20	2	61.15	0	0.00	61.10	2	11,955	0.02%
2023/06/19	2	60.80	0	0.00	61.30	2	12,081	0.02%
2023/06/16	8	61.39	0	0.00	61.10	8	12,007	0.07%
2023/06/15	3.2	61.50	0	0.00	61.60	3.2	11,954	0.03%
2023/06/14	0.1	61.70	10	61.70	61.80	-9.9	12,219	-0.08%
2023/06/13	1	60.80	0	0.00	61.10	1	12,343	0.01%
2023/06/12	4	61.20	0	0.00	61.20	4	12,213	0.03%
2023/06/09	0.1	61.20	0	0.00	61.20	0.1	12,360	0.00%
2023/06/08	30	60.96	0	0.00	60.80	30	12,494	0.24%
2023/06/07	0	0.00	11	61.79	61.80	-11	12,352	-0.09%
2023/06/06	11	61.61	0	0.00	61.90	11	12,304	0.09%
2023/06/05	4.1	61.94	14	62.21	61.70	-9.9	12,299	-0.08%
2023/06/02	0	0.00	6	60.65	60.60	-6	12,012	-0.05%
2023/06/01	13.1	60.32	0	0.00	60.40	13.1	12,041	0.11%
2023/05/31	2	60.75	0	0.00	60.80	2	11,927	0.02%
2023/05/30	3	60.93	1	61.10	60.80	2	11,582	0.02%
2023/05/29	4	61.18	0	0.00	61.10	4	11,633	0.03%
2023/05/26	2	60.30	0	0.00	60.50	2	11,608	0.02%
2023/05/25	10.2	60.51	0	0.00	60.40	10.2	11,589	0.09%
2023/05/24	3	60.87	0	0.00	61.40	3	11,565	0.03%
2023/05/23	3	61.43	1	62.10	61.40	2	11,496	0.02%
2023/05/22	2.1	61.60	0	0.00	61.70	2.1	11,417	0.02%
2023/05/19	2	61.70	8	61.59	61.60	-6	11,470	-0.05%
2023/05/18	1	60.20	1.2	60.92	61.10	-0.2	11,160	0.00%
2023/05/16	0	0.00	1	59.80	59.80	-1	10,761	-0.01%
2023/05/15	0	0.00	19	59.40	59.40	-19	10,721	-0.18%
2023/05/12	0.1	59.00	10	59.00	59.00	-9.9	10,668	-0.09%
2023/05/11	1.1	59.32	1	59.50	59.50	0.1	10,614	0.00%
2023/05/10	1	59.20	1	59.10	59.20	0	10,585	0.00%
2023/05/04	0.1	59.00	0	0.00	59.10	0.1	10,960	0.00%
2023/05/02	0	0.00	4	59.20	58.80	-4	11,425	-0.04%
2023/04/28	12	59.13	7	59.07	59.00	5	11,833	0.04%
2023/04/27	1	57.40	0	0.00	57.70	1	11,860	0.01%
2023/04/26	0	57.80	0	0.00	57.80	0	11,935	0.00%
2023/04/25	0	0.00	5	57.80	57.50	-5	11,854	-0.04%
2023/04/24	0.1	58.00	0	0.00	58.10	0.1	11,882	0.00%
2023/04/21	0	0.00	15	58.13	57.90	-15	12,012	-0.12%
2023/04/19	1	58.20	0	0.00	58.20	1	12,308	0.01%
2023/04/18	1	58.60	10	58.50	58.60	-9	12,313	-0.07%
2023/04/17	1.5	58.30	10	58.35	58.50	-8.5	12,462	-0.07%
2023/04/14	10	58.30	4.5	58.21	58.60	5.5	12,465	0.04%
2023/04/12	0.1	57.30	0	0.00	57.30	0.1	12,300	0.00%
2023/04/11	2	56.75	0	0.00	57.10	2	12,297	0.02%
2023/04/10	0.1	57.10	0	0.00	57.10	0.1	12,282	0.00%
2023/04/06	0.2	56.80	2	56.80	56.80	-1.8	12,256	-0.01%
2023/03/31	0	0.00	1	56.90	56.50	-1	12,223	-0.01%
2023/03/30	5	56.60	0	0.00	56.80	5	12,212	0.04%
2023/03/29	0	0.00	4	56.73	56.90	-4	12,306	-0.03%
2023/03/28	0	0.00	0.3	56.60	56.50	-0.3	12,543	0.00%
2023/03/27	1.3	56.16	3	56.00	56.30	-1.7	12,707	-0.01%
2023/03/24	0.3	56.37	0	0.00	56.30	0.3	13,079	0.00%
2023/03/23	3.2	56.04	6.7	56.14	56.50	-3.5	13,077	-0.03%
2023/03/22	0.9	55.93	2	56.10	56.20	-1.1	13,097	-0.01%
2023/03/21	4.3	55.28	3	55.40	55.30	1.3	13,028	0.01%
2023/03/20	4.2	55.09	3	55.07	55.00	1.2	13,252	0.01%
2023/03/17	6.1	55.64	2	55.90	55.50	4.1	13,148	0.03%
2023/03/16	11	55.44	4	55.35	55.10	7	13,023	0.05%
2023/03/15	1.7	56.68	2	56.90	56.50	-0.3	12,799	0.00%
2023/03/14	3.1	56.86	2	56.70	56.70	1.1	12,817	0.01%
2023/03/13	2.1	57.55	2	57.60	57.70	0.1	12,695	0.00%
2023/03/10	5.4	58.57	3	58.43	58.30	2.4	12,600	0.02%
2023/03/09	12	59.40	1	59.70	59.40	11	12,587	0.09%
2023/03/07	10	59.60	1	59.80	59.80	9	13,258	0.07%
2023/03/06	10.1	59.70	3	59.87	60.00	7.1	13,412	0.05%
2023/03/03	0	0.00	3	59.50	59.50	-3	13,565	-0.02%
2023/03/02	0	0.00	4	59.43	59.40	-4	13,702	-0.03%
2023/03/01	4	59.10	0	0.00	59.00	4	13,838	0.03%
2023/02/24	5	59.70	3	59.60	60.00	2	13,752	0.01%
2023/02/21	1	60.30	0.1	60.20	60.20	0.9	13,571	0.01%
2023/02/20	1	60.80	3	60.87	60.70	-2	13,746	-0.01%
2023/02/17	1	60.20	6	60.20	60.30	-5	13,818	-0.04%
2023/02/16	0.1	59.50	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	1	59.71	0.1	60.20	59.50	0.9	14,446	0.01%
2023/02/14	1.1	60.09	0	0.00	60.10	1.1	14,414	0.01%
2023/02/13	1.1	58.73	10	59.55	59.50	-8.9	14,449	-0.06%
2023/02/10	6.1	58.77	0	0.00	58.90	6.1	14,442	0.04%
2023/02/08	9.1	59.24	0.1	59.40	59.20	9.1	14,506	0.06%
2023/02/07	1	59.40	0	0.00	59.40	1	14,443	0.01%
2023/02/06	3.1	59.12	3	59.70	59.40	0.1	14,380	0.00%
2023/02/03	4	60.05	0	0.00	59.80	4	14,258	0.03%
2023/02/02	5	60.00	5	60.32	60.50	0	14,283	0.00%
2023/02/01	4.2	59.88	0	0.00	60.00	4.2	14,100	0.03%
2023/01/31	1	60.20	0	0.00	60.20	1	14,018	0.01%
2023/01/30	2.1	60.50	3.1	60.82	61.00	-1	13,815	-0.01%
2023/01/16	0	59.10	1	59.20	59.40	-1	13,298	-0.01%
2023/01/13	0	0.00	12.6	59.20	58.70	-12.6	13,228	-0.10%
2023/01/12	0.2	58.55	0	0.00	58.90	0.2	13,367	0.00%
2023/01/11	0	0.00	4	58.25	58.10	-4	13,519	-0.03%
2023/01/10	0	0.00	51	58.80	59.20	-51	13,552	-0.38%
2023/01/06	0	0.00	20.4	58.30	58.50	-20.4	13,433	-0.15%
2023/01/05	11	58.04	23	58.18	58.50	-12	13,640	-0.09%
2023/01/04	10.1	57.30	1	57.40	57.20	9.1	13,576	0.07%
2023/01/03	10.3	55.70	11	56.14	56.40	-0.7	13,773	-0.01%
2022/12/30	23	56.31	20	56.70	56.30	3	13,759	0.02%
2022/12/29	6.1	56.39	0	0.00	56.00	6.1	13,846	0.04%
2022/12/28	50.1	57.00	2	56.80	56.70	48.1	13,972	0.34%
2022/12/27	5.2	57.20	0	0.00	57.10	5.2	14,063	0.04%
2022/12/26	10	56.75	0	0.00	56.80	10	14,274	0.07%
2022/12/22	10.1	56.45	0	0.00	56.80	10.1	15,006	0.07%
2022/12/21	5	56.00	0	0.00	56.20	5	15,258	0.03%
2022/12/20	6	56.00	0	0.00	56.20	6	15,379	0.04%
2022/12/16	1.1	56.61	0	0.00	56.10	1.1	15,360	0.01%
2022/12/14	10	57.60	0	0.00	57.50	10	15,496	0.06%
2022/12/13	1.1	57.32	0	0.00	57.60	1.1	15,523	0.01%
2022/12/12	1.1	55.36	5	56.94	57.50	-3.9	15,523	-0.02%
2022/12/09	1.1	57.51	6.5	57.60	57.50	-5.4	15,492	-0.03%
2022/12/08	2	57.05	0.1	57.30	57.00	1.9	15,543	0.01%
2022/12/07	0	0.00	1.1	58.40	58.20	-1.1	15,569	-0.01%
2022/12/06	0	0.00	3	58.13	58.40	-3	15,598	-0.02%
2022/12/05	0.1	59.50	0	0.00	59.20	0.1	15,665	0.00%
2022/12/02	0	0.00	5	59.80	60.10	-5	15,697	-0.03%
2022/12/01	0.1	60.40	1.1	61.30	60.40	-1	15,818	-0.01%
2022/11/30	2	59.70	21.4	60.61	60.80	-19.4	15,651	-0.12%
2022/11/29	5	59.44	5.2	59.47	59.60	-0.2	15,187	0.00%
2022/11/28	2	58.10	0	0.00	57.90	2	14,933	0.01%
2022/11/25	0	0.00	12.2	57.86	57.90	-12.2	14,874	-0.08%
2022/11/24	0	0.00	22.1	57.45	57.70	-22.1	14,815	-0.15%
2022/11/23	5	56.96	2.2	56.69	57.10	2.8	14,784	0.02%
2022/11/21	0.1	55.50	0	0.00	55.50	0.1	14,781	0.00%
2022/11/18	0.1	55.30	0	0.00	55.30	0.1	14,865	0.00%
2022/11/17	1	54.90	0	0.00	55.50	1	14,939	0.01%
2022/11/16	0	0.00	1.1	56.07	55.50	-1.1	15,000	-0.01%
2022/11/15	2	56.35	8	56.41	56.40	-6	14,972	-0.04%
2022/11/14	0	56.00	2.3	55.99	56.30	-2.2	14,896	-0.02%
2022/11/11	0.1	55.10	2.4	55.43	55.50	-2.3	14,748	-0.02%
2022/11/09	1	53.69	807.1	53.70	53.70	-806.1	14,324	-5.63%	大賣/鉅額交易
2022/11/08	0	0.00	7	53.10	53.20	-7	14,272	-0.05%
2022/11/07	0	0.00	3.2	52.23	52.80	-3.2	14,314	-0.02%
2022/11/04	0	0.00	3	51.30	51.50	-3	14,616	-0.02%
2022/11/03	4.7	51.49	0.1	52.00	51.70	4.6	14,659	0.03%
2022/11/02	2	51.60	3.1	52.10	51.90	-1.1	14,696	-0.01%
2022/11/01	7.1	51.62	1	51.70	52.00	6.1	14,820	0.04%
2022/10/31	4.1	51.30	2.1	51.64	51.00	2	15,003	0.01%
2022/10/28	1.1	51.22	10	51.53	51.50	-8.9	15,117	-0.06%
2022/10/27	0.1	51.30	3	51.10	51.10	-2.9	15,265	-0.02%
2022/10/26	2	50.65	1	50.50	50.40	1	15,365	0.01%
2022/10/25	1.1	49.45	5	49.80	49.95	-3.9	15,349	-0.03%
2022/10/24	0	0.00	1	50.20	49.80	-1	15,418	-0.01%
2022/10/21	0	0.00	1	49.40	49.65	-1	15,610	-0.01%
2022/10/20	2	49.23	1	49.95	49.95	1	16,274	0.01%
2022/10/19	1	50.40	0	0.00	50.40	1	16,593	0.01%
2022/10/18	0	49.85	3	50.20	50.50	-3	16,666	-0.02%
2022/10/17	5	48.58	2	48.60	48.70	3	16,711	0.02%
2022/10/14	5	48.72	2.2	48.56	48.45	2.8	16,847	0.02%
2022/10/13	4	48.71	4	48.28	48.15	0	17,060	0.00%
2022/10/12	0	0.00	1	49.20	49.60	-1	17,138	-0.01%
2022/10/07	1	50.70	2	50.70	50.70	-1	17,483	-0.01%
2022/10/06	1	50.70	0	0.00	50.70	1	17,702	0.01%
2022/10/05	594	50.50	5	50.60	50.60	589	17,977	3.28%	大買/鉅額交易
2022/10/04	1	49.35	3	49.37	49.45	-2	18,198	-0.01%
2022/10/03	20.1	49.17	2	49.10	48.90	18.1	18,097	0.10%
2022/09/30	13.1	49.50	61	49.79	49.90	-47.9	18,121	-0.26%
2022/09/29	6	50.00	100	50.00	50.30	-94	17,935	-0.52%
2022/09/28	7	50.69	2.4	50.54	50.10	4.7	17,904	0.03%
2022/09/27	30.6	52.13	3	52.00	51.90	27.6	17,867	0.15%
2022/09/26	5.3	52.80	0	0.00	52.90	5.3	17,813	0.03%
2022/09/23	1.1	54.21	0	0.00	53.80	1.1	17,932	0.01%
2022/09/22	11.4	53.57	3	53.57	54.40	8.4	18,087	0.05%
2022/09/21	2.5	56.82	0	0.00	56.50	2.5	17,955	0.01%
2022/09/19	4	56.75	4	56.75	56.80	0	17,853	0.00%
2022/09/16	14.1	56.47	0	0.00	56.50	14.1	17,869	0.08%
2022/09/14	4.2	56.76	0	0.00	56.70	4.2	17,795	0.02%
2022/09/13	1	57.60	0	0.00	57.70	1	17,951	0.01%
2022/09/12	0	0.00	10	57.50	57.30	-10	18,122	-0.06%
2022/09/08	0.1	56.60	0	0.00	56.50	0.1	18,203	0.00%
2022/09/07	0.1	56.60	0	0.00	56.10	0.1	18,272	0.00%
2022/09/06	6	56.80	1	56.90	56.90	5	18,236	0.03%
2022/09/05	12	56.52	0	0.00	56.60	12	18,410	0.07%
2022/09/02	1.1	56.64	0	0.00	56.60	1.1	18,653	0.01%
2022/09/01	19	56.79	0	0.00	57.10	19	18,831	0.10%
2022/08/31	1	57.40	0.1	57.80	57.40	0.9	18,843	0.00%
2022/08/30	0.1	57.50	0	0.00	57.30	0.1	18,747	0.00%
2022/08/29	2.1	57.41	0	0.00	57.60	2.1	18,924	0.01%
2022/08/26	12	58.50	0	0.00	58.50	12	18,938	0.06%
2022/08/25	2	58.30	1	58.40	58.30	1	18,981	0.01%
2022/08/24	7	58.13	0	0.00	58.30	7	19,096	0.04%
2022/08/23	1.4	58.39	0	0.00	58.20	1.4	20,315	0.01%
2022/08/22	6.3	59.22	0	0.00	58.80	6.3	20,608	0.03%
2022/08/18	2.1	59.90	0.1	60.20	60.00	2	21,181	0.01%
2022/08/17	0.1	60.50	0	0.00	60.50	0.1	21,624	0.00%
2022/08/15	1	60.00	15	60.28	60.10	-14	22,460	-0.06%
2022/08/12	0	0.00	6	59.65	60.00	-6	22,599	-0.03%
2022/08/11	177	60.00	8.1	59.98	59.90	168.9	22,914	0.74%	大買/鉅額交易
2022/08/10	21	58.18	0	0.00	58.20	21	23,040	0.09%
2022/08/09	1.1	58.00	1	57.90	57.90	0.1	23,536	0.00%
2022/08/08	0	0.00	4.1	57.88	58.10	-4.1	24,189	-0.02%
2022/08/05	5.1	56.81	14.3	57.03	57.00	-9.2	24,727	-0.04%
2022/08/04	2	56.10	0	0.00	56.00	2	25,216	0.01%
2022/08/03	16.2	55.88	2.1	56.20	56.60	14.1	25,415	0.06%
2022/08/02	1.2	55.74	0	0.00	56.60	1.2	25,976	0.00%
2022/07/29	4	56.40	8	56.30	56.10	-4	27,374	-0.01%
2022/07/28	0	0.00	7	55.93	56.30	-7	27,378	-0.03%
2022/07/27	9.1	55.18	1	54.70	55.30	8.1	27,223	0.03%
2022/07/26	1	58.90	7	59.16	59.20	-6	26,627	-0.02%
2022/07/25	17	58.98	1	59.00	59.20	16	26,269	0.06%
2022/07/22	6	58.37	1	58.50	58.40	5	26,169	0.02%
2022/07/21	2.1	58.13	0	0.00	58.40	2.1	26,216	0.01%
2022/07/20	43	58.88	42	58.01	58.10	1	26,099	0.00%
2022/07/19	0	0.00	11	58.80	58.60	-11	26,050	-0.04%
2022/07/18	11	57.80	10	58.70	59.60	1	25,942	0.00%
2022/07/15	6	57.52	0	0.00	57.30	6	25,728	0.02%
2022/07/14	41	58.89	0	0.00	58.30	41	25,586	0.16%
2022/07/13	6	57.90	10	58.50	58.70	-4	25,488	-0.02%
2022/07/12	69.1	56.25	42	55.80	55.80	27.1	25,377	0.11%
2022/07/08	6	59.30	1	59.50	58.90	5	25,076	0.02%
2022/07/07	3	58.40	1	58.40	59.20	2	24,927	0.01%
2022/07/06	5.2	59.18	1	58.40	58.20	4.2	24,827	0.02%
2022/07/05	6.1	59.38	11	59.92	60.30	-4.9	24,783	-0.02%
2022/07/04	1.5	57.94	0	0.00	57.90	1.5	24,607	0.01%
2022/07/01	29	58.92	4	58.20	58.30	25	24,789	0.10%
2022/06/30	5	60.20	0	0.00	59.80	5	24,569	0.02%
2022/06/29	3	60.60	0	0.00	60.80	3	24,593	0.01%
2022/06/24	1	62.00	1	62.20	61.90	0	24,659	0.00%
2022/06/23	10	61.00	0.3	61.10	61.10	9.7	24,684	0.04%
2022/06/22	1	61.80	7	63.29	61.70	-6	24,595	-0.02%
2022/06/21	0.1	63.00	17	62.48	63.20	-16.9	24,682	-0.07%
2022/06/20	0	0.00	0.2	61.80	60.20	-0.2	24,679	0.00%
2022/06/17	17	60.94	0	0.00	60.80	17	24,543	0.07%
2022/06/16	0	0.00	0.2	62.00	61.90	-0.2	24,428	0.00%
2022/06/15	5	62.10	0	0.00	61.80	5	24,586	0.02%
2022/06/14	8	62.35	10	61.40	62.00	-2	24,679	-0.01%
2022/06/13	7.2	61.83	10	61.60	61.80	-2.8	24,582	-0.01%
2022/06/10	7	62.77	2	63.10	62.90	5	24,422	0.02%
2022/06/09	2	63.50	2	63.60	63.40	0	24,384	0.00%
2022/06/08	0	0.00	7	64.00	63.80	-7	24,372	-0.03%
2022/06/07	2	63.55	11	63.81	63.40	-9	24,563	-0.04%
2022/06/06	4	63.80	0	0.00	64.00	4	24,544	0.02%
2022/06/02	3	63.90	1	63.50	63.70	2	25,130	0.01%
2022/06/01	2.2	63.53	3	63.67	63.60	-0.8	25,783	0.00%
2022/05/31	0	0.00	4	63.25	64.10	-4	25,952	-0.02%
2022/05/30	1	63.20	43	63.14	63.20	-42	24,693	-0.17%
2022/05/27	4	61.23	6	61.00	61.30	-2	24,505	-0.01%
2022/05/26	3	60.07	4	60.18	59.70	-1	24,455	0.00%
2022/05/25	26.1	59.45	2	59.75	59.50	24.1	24,745	0.10%
2022/05/24	4	60.60	1	60.20	60.10	3	24,729	0.01%
2022/05/23	35.1	60.63	10	60.55	60.50	25.1	24,463	0.10%
2022/05/20	17	61.91	0	0.00	61.80	17	24,138	0.07%
2022/05/19	29.5	61.74	4	61.75	61.60	25.5	23,987	0.11%
2022/05/18	3	62.33	35	63.48	63.70	-32	23,626	-0.14%
2022/05/17	17	61.79	8	61.74	61.60	9	23,407	0.04%
2022/05/16	23.2	62.03	18	61.71	62.40	5.2	23,070	0.02%
2022/05/13	22	63.10	3	63.33	63.50	19	22,557	0.08%
2022/05/12	77.2	64.09	96	64.32	63.30	-18.8	22,023	-0.09%
2022/05/11	33.1	66.17	90	66.02	66.20	-56.9	21,432	-0.27%
2022/05/10	25.5	66.67	1.8	66.93	67.10	23.7	21,167	0.11%
2022/05/09	167.3	68.90	279	68.11	67.80	-111.8	20,607	-0.54%	大買/大賣/鉅額交易
2022/05/06	63.9	70.88	40	71.33	71.30	23.9	20,087	0.12%
2022/05/05	11	74.21	10	74.70	74.50	1	19,489	0.01%
2022/05/04	1.1	73.74	1	73.80	74.60	0.1	19,498	0.00%
2022/04/29	0	0.00	11	74.40	74.40	-11	20,183	-0.05%
2022/04/28	10.1	72.90	11	73.30	73.40	-0.9	20,493	0.00%
2022/04/27	12	73.51	11	73.45	73.20	1	20,536	0.00%
2022/04/26	1	74.90	0	0.00	75.10	1	20,477	0.00%
2022/04/25	11	74.04	10	74.50	74.80	1	20,531	0.00%
2022/04/22	2	73.80	0	0.00	75.90	2	20,641	0.01%
2022/04/21	76.1	74.10	0	0.00	74.60	76.1	20,967	0.36%
2022/04/20	0	0.00	1	74.00	74.90	-1	21,629	0.00%
2022/04/19	12	73.76	10	73.60	73.50	2	22,024	0.01%
2022/04/18	22	73.97	20	73.80	73.90	2	23,113	0.01%
2022/04/14	10.1	75.80	10	75.70	75.60	0.1	23,233	0.00%
2022/04/13	12	76.00	0	0.00	76.40	12	23,341	0.05%
2022/04/12	14.3	75.73	10	76.00	75.80	4.3	23,389	0.02%
2022/04/11	12.1	75.70	14	76.33	76.50	-1.9	23,312	-0.01%
2022/04/08	4.1	76.00	0	0.00	76.30	4.1	23,313	0.02%
2022/04/07	5.2	76.06	4	77.15	76.00	1.2	23,325	0.00%
2022/04/06	1	77.40	1	77.10	77.50	0	23,191	0.00%
2022/04/01	1.1	76.72	8	76.86	77.10	-6.9	23,165	-0.03%
2022/03/31	0	0.00	13	76.64	76.50	-13	22,973	-0.06%
2022/03/30	0	0.00	4	75.85	76.10	-4	22,906	-0.02%
2022/03/28	0	0.00	5	75.20	75.10	-5	22,732	-0.02%
2022/03/25	5	75.10	5	75.00	75.00	0	22,702	0.00%
2022/03/24	7	75.33	0	0.00	75.50	7	22,799	0.03%
2022/03/23	10.1	76.30	19	75.75	75.90	-8.9	24,044	-0.04%
2022/03/22	48	73.63	10	74.30	74.30	38	23,782	0.16%
2022/03/21	15	74.10	10	74.10	74.30	5	23,744	0.02%
2022/03/18	142	75.13	2	75.50	74.30	140	23,722	0.59%	大買/鉅額交易
2022/03/17	8.5	74.06	13	74.50	74.80	-4.5	23,610	-0.02%
2022/03/15	5.1	72.21	1	72.30	72.70	4.1	23,502	0.02%
2022/03/14	11.1	73.27	10	72.90	72.70	1.1	23,667	0.00%
2022/03/11	5.2	72.81	0	0.00	72.70	5.2	23,716	0.02%
2022/03/10	0	0.00	2.2	73.77	73.80	-2.2	23,731	-0.01%
2022/03/09	1.2	72.29	1	71.60	71.70	0.2	23,650	0.00%
2022/03/08	5.1	70.55	2	70.20	70.60	3.1	23,509	0.01%
2022/03/07	23.4	71.81	8	72.70	71.70	15.4	22,942	0.07%
2022/03/04	9.1	74.68	0.3	75.02	74.40	8.7	22,811	0.04%
2022/03/03	5	75.70	0	0.00	75.60	5	22,695	0.02%
2022/03/02	0.1	75.70	0	0.00	75.60	0.1	23,078	0.00%
2022/03/01	1.1	75.54	2	76.00	76.20	-0.9	22,997	0.00%
2022/02/25	6.1	75.20	6	74.85	75.10	0.1	22,848	0.00%
2022/02/24	2.2	75.71	0	0.00	75.90	2.2	22,426	0.01%
2022/02/23	2.1	76.31	0	0.00	76.50	2.1	22,153	0.01%
2022/02/22	8.1	76.45	0	0.00	76.50	8.1	22,435	0.04%
2022/02/21	5	77.40	5	77.16	77.60	0	22,575	0.00%
2022/02/18	5.1	77.72	0	0.00	77.80	5.1	23,102	0.02%
2022/02/17	0	0.00	39	78.10	78.20	-39	23,247	-0.17%
2022/02/16	0.1	77.80	2	77.55	77.80	-1.9	23,189	-0.01%
2022/02/15	8	77.00	18	77.03	76.60	-10	23,115	-0.04%
2022/02/14	7.1	76.06	6	76.10	76.10	1.1	23,054	0.00%
2022/02/11	1	77.00	8	77.04	77.30	-7	23,073	-0.03%
2022/02/10	7	77.03	44	76.89	77.40	-37	23,110	-0.16%
2022/02/09	1	76.70	3	76.70	77.10	-2	23,163	-0.01%
2022/02/08	4	76.78	0	0.00	76.80	4	23,129	0.02%
2022/02/07	1	76.90	12.1	76.31	77.10	-11.1	23,051	-0.05%
2022/01/26	4	75.40	2	75.40	75.60	2	22,821	0.01%
2022/01/25	19.1	75.35	15	75.09	75.50	4.1	23,018	0.02%
2022/01/24	12.3	76.22	3	75.70	76.50	9.3	22,773	0.04%
2022/01/21	64.1	76.77	5	76.82	76.70	59.1	23,084	0.26%
2022/01/20	4	78.10	0	0.00	78.30	4	22,715	0.02%
2022/01/19	12.1	78.90	103	78.90	78.80	-90.9	22,644	-0.40%	大賣/
2022/01/18	21	79.45	0	0.00	79.40	21	22,617	0.09%
2022/01/17	1	80.00	4	79.40	78.90	-3	22,492	-0.01%
2022/01/14	12.4	80.12	33	81.21	80.40	-20.6	22,259	-0.09%
2022/01/13	98	81.24	67	81.26	81.60	31	21,985	0.14%
2022/01/12	13	79.55	37	79.97	80.00	-24	21,365	-0.11%
2022/01/11	114.1	78.78	247.7	78.60	79.90	-133.5	20,931	-0.64%	大買/大賣/鉅額交易
2022/01/10	0	0.00	16.7	76.26	76.40	-16.7	19,839	-0.08%
2022/01/07	14	76.01	0	0.00	75.70	14	19,874	0.07%
2022/01/05	2.1	75.17	0	0.00	75.70	2.1	19,602	0.01%
2022/01/04	9.5	75.35	6	75.55	75.30	3.5	19,658	0.02%
2022/01/03	4.1	75.20	4	76.50	75.30	0.1	19,625	0.00%
2021/12/30	0	0.00	1	76.40	76.30	-1	19,745	-0.01%
2021/12/29	179	76.21	2	76.25	76.60	177	19,899	0.89%	大買/鉅額交易
2021/12/28	0	0.00	1	75.80	75.90	-1	19,971	-0.01%
2021/12/27	1	75.40	181	75.40	75.20	-180	20,035	-0.90%	大賣/鉅額交易
2021/12/24	21.8	75.37	20	75.40	75.20	1.8	20,450	0.01%
2021/12/23	166.1	74.78	0	0.00	74.80	166.1	20,499	0.81%	大買/鉅額交易
2021/12/21	12	74.20	15	74.30	74.80	-3	20,663	-0.01%
2021/12/20	6.3	74.04	1.1	74.11	74.10	5.2	20,665	0.03%
2021/12/17	1	74.90	0	0.00	74.30	1	20,632	0.00%
2021/12/15	2.1	74.80	15	74.60	74.60	-12.9	19,813	-0.07%
2021/12/14	2.1	74.91	0	0.00	74.90	2.1	20,293	0.01%
2021/12/13	18	76.16	2	76.15	75.70	16	20,323	0.08%
2021/12/10	0	0.00	7	75.99	75.90	-7	20,383	-0.03%
2021/12/09	2	75.75	5.3	75.75	76.00	-3.3	20,596	-0.02%
2021/12/08	0	0.00	4.3	75.31	76.00	-4.3	21,110	-0.02%
2021/12/07	0.1	75.30	10	74.00	75.30	-9.9	20,922	-0.05%
2021/12/06	1.1	73.52	2	73.40	74.10	-0.9	20,895	0.00%
2021/12/03	2	73.90	4	74.15	73.90	-2	21,114	-0.01%
2021/12/02	2	73.65	1	74.00	73.70	1	21,136	0.00%
2021/12/01	11.5	74.36	0	0.00	74.10	11.5	21,743	0.05%
2021/11/30	7.7	73.57	0	0.00	73.10	7.7	22,098	0.03%
2021/11/29	1.1	73.62	1.2	73.65	73.50	-0.1	21,815	0.00%
2021/11/26	3.5	74.50	0	0.00	74.20	3.5	21,766	0.02%
2021/11/22	6.1	74.55	0	0.00	74.40	6.1	22,115	0.03%
2021/11/19	27.4	75.32	4	75.20	74.80	23.4	22,104	0.11%
2021/11/18	2.1	76.21	10	76.10	76.40	-7.9	22,093	-0.04%
2021/11/17	28	75.27	202	75.50	76.10	-174	22,097	-0.79%	大賣/鉅額交易
2021/11/15	4.1	74.07	1	74.50	74.00	3.1	21,793	0.01%
2021/11/11	9	73.13	4	73.00	73.00	5	21,928	0.02%
2021/11/10	1	73.20	0	0.00	73.00	1	22,005	0.00%
2021/11/09	0.2	73.30	0	0.00	73.10	0.2	21,976	0.00%
2021/11/08	1	72.50	3	73.57	73.60	-2	22,005	-0.01%
2021/11/05	0	0.00	3	72.52	72.50	-3	22,472	-0.01%
2021/11/04	0	0.00	4	72.50	72.50	-4	22,426	-0.02%
2021/11/03	0.3	72.81	5	72.50	72.70	-4.7	22,518	-0.02%
2021/11/02	2.2	72.58	1	72.30	72.60	1.2	22,465	0.01%
2021/11/01	2	73.05	1.3	73.20	73.10	0.7	22,134	0.00%
2021/10/29	6.9	73.51	11.2	73.50	73.60	-4.4	21,917	-0.02%
2021/10/28	1	74.40	0	0.00	74.50	1	21,354	0.00%
2021/10/27	4	75.00	0	0.00	75.00	4	21,533	0.02%
2021/10/26	0	0.00	1	75.30	75.50	-1	21,825	0.00%
2021/10/22	0.1	74.80	4	74.80	74.10	-3.9	22,412	-0.02%
2021/10/21	0	0.00	6	74.52	74.80	-6	22,994	-0.03%
2021/10/20	0	0.00	1	74.20	74.30	-1	23,928	0.00%
2021/10/19	1	75.00	5	75.20	74.80	-4	24,513	-0.02%
2021/10/18	1.2	75.63	1	75.20	75.10	0.2	25,018	0.00%
2021/10/15	0	0.00	1	75.00	75.10	-1	25,417	0.00%
2021/10/14	1	74.90	1	74.80	74.40	0	25,773	0.00%
2021/10/13	1	74.70	1	74.40	74.50	0	26,599	0.00%
2021/10/12	0	0.00	3	74.40	74.80	-3	27,409	-0.01%
2021/10/08	0	75.80	0.1	75.50	75.30	-0.1	27,716	0.00%
2021/10/07	2.1	75.32	4	75.60	75.50	-1.9	28,192	-0.01%
2021/10/06	4	74.40	0	0.00	74.70	4	28,474	0.01%
2021/10/05	11	73.26	12	73.62	73.80	-1	29,237	0.00%
2021/10/04	10.2	74.82	16	74.90	74.40	-5.8	29,236	-0.02%
2021/10/01	11	75.08	10	75.20	75.40	1	29,267	0.00%
2021/09/30	1.1	76.72	0.1	77.00	76.70	1	28,911	0.00%
2021/09/28	33	77.40	0	0.00	77.50	33	28,835	0.11%
2021/09/27	1	77.60	0	0.00	77.70	1	28,897	0.00%
2021/09/24	31	77.41	5	77.30	77.50	26	28,910	0.09%
2021/09/23	31	77.31	2	77.50	77.40	29	29,021	0.10%
2021/09/22	5.7	76.79	12	76.35	77.10	-6.3	29,044	-0.02%
2021/09/17	19.2	79.75	0	0.00	78.80	19.2	28,590	0.07%
2021/09/16	1	80.90	0	0.00	80.70	1	28,189	0.00%
2021/09/15	0.1	81.40	1.2	80.46	81.40	-1.1	28,051	0.00%
2021/09/14	8	81.78	1	80.80	80.80	7	27,943	0.03%
2021/09/13	22.6	81.52	28	81.02	81.40	-5.4	27,843	-0.02%
2021/09/10	2	77.60	0	0.00	77.60	2	27,755	0.01%
2021/09/09	2.2	76.46	1	76.80	77.40	1.2	28,035	0.00%
2021/09/08	8	77.15	0	0.00	77.40	8	27,917	0.03%
2021/09/07	3	77.97	1.1	78.17	78.10	1.9	27,716	0.01%
2021/09/06	16.2	77.77	2	79.05	77.20	14.2	27,656	0.05%
2021/09/03	30.1	84.50	43	84.80	84.80	-12.9	27,059	-0.05%
2021/09/02	7	83.34	1	83.60	82.70	6	26,702	0.02%
2021/09/01	5.1	84.70	14	84.33	84.20	-8.9	26,371	-0.03%
2021/08/31	6	83.98	7	84.04	85.00	-1	26,181	0.00%
2021/08/30	0	0.00	15	83.99	84.80	-15	25,889	-0.06%
2021/08/27	7	83.13	6	82.25	83.50	1	25,694	0.00%
2021/08/26	1	80.30	1.2	81.17	81.30	-0.2	25,664	0.00%
2021/08/25	1	80.30	3	80.60	80.80	-2	25,798	-0.01%
2021/08/24	5	79.70	10	80.10	80.40	-5	25,725	-0.02%
2021/08/23	3.1	78.90	22	78.70	79.00	-18.9	25,584	-0.07%
2021/08/20	48	76.14	10	77.30	76.50	38	25,472	0.15%
2021/08/19	0	0.00	1	76.70	77.00	-1	26,040	0.00%
2021/08/18	11	77.01	0.2	77.50	78.00	10.9	25,902	0.04%
2021/08/17	0	0.00	20	77.70	78.20	-20	26,016	-0.08%
2021/08/16	23	76.51	6	76.20	76.50	17	25,957	0.07%
2021/08/13	0	0.00	1	78.20	78.10	-1	26,571	0.00%
2021/08/12	2	79.05	0	0.00	78.80	2	26,794	0.01%
2021/08/11	10.1	78.62	5.4	77.99	79.20	4.7	27,129	0.02%
2021/08/10	5	76.20	0	0.00	76.00	5	27,455	0.02%
2021/08/09	0	76.10	5	75.96	76.10	-5	28,302	-0.02%
2021/08/06	0	76.40	1	76.30	76.00	-1	28,733	0.00%
2021/08/05	0	76.30	1	76.30	76.30	-1	29,698	0.00%
2021/08/04	0.1	76.30	2	76.05	76.30	-1.9	31,868	-0.01%
2021/08/03	0.2	76.20	0	0.00	76.40	0.2	33,264	0.00%
2021/08/02	0	76.00	1	76.00	76.50	-1	34,382	0.00%
2021/07/30	4	74.68	1	74.60	75.00	3	34,549	0.01%
2021/07/29	5	75.60	2	75.50	75.80	3	34,671	0.01%
2021/07/28	5.6	75.04	23	75.07	75.60	-17.4	35,189	-0.05%
2021/07/27	36	77.01	97	77.90	76.40	-61	35,754	-0.17%
2021/07/26	48.8	81.17	10	81.86	78.50	38.8	36,651	0.11%
2021/07/23	0	0.00	12	84.06	85.00	-12	35,783	-0.03%
2021/07/22	3.1	83.64	38	83.59	84.10	-34.9	35,413	-0.10%
2021/07/21	10	82.10	155	81.03	81.80	-145	35,067	-0.41%	大賣/鉅額交易
2021/07/20	5	82.00	5.1	81.72	81.50	-0.1	35,157	0.00%
2021/07/19	26	83.53	23	84.50	83.00	3	34,832	0.01%
2021/07/16	25	82.29	24.4	81.48	82.90	0.6	34,503	0.00%
2021/07/15	0	0.00	16	79.43	79.50	-16	33,951	-0.05%
2021/07/14	13.1	77.19	25.1	78.15	78.10	-12	33,901	-0.04%
2021/07/13	64	77.09	4	77.18	76.20	60	33,916	0.18%
2021/07/12	38	76.34	10	78.61	76.10	28	33,786	0.08%
2021/07/09	5	74.00	0	0.00	74.20	5	33,694	0.01%
2021/07/08	13	75.08	0.4	74.54	74.80	12.6	33,692	0.04%
2021/07/07	0	0.00	6	73.90	74.00	-6	33,896	-0.02%
2021/07/06	12	73.92	1	74.10	73.70	11	34,220	0.03%
2021/07/05	31.1	73.68	3	73.53	73.90	28.1	34,315	0.08%
2021/07/02	10	73.14	0	0.00	72.90	10	34,431	0.03%
2021/06/30	1	73.80	1	73.80	73.90	0	34,764	0.00%
2021/06/29	100	72.48	0	0.00	72.60	100	35,045	0.29%
2021/06/28	21	72.95	11	72.82	73.20	10	35,424	0.03%
2021/06/25	0	0.00	3	73.27	72.90	-3	35,800	-0.01%
2021/06/24	2	71.70	0	0.00	71.90	2	35,812	0.01%
2021/06/23	0.1	71.70	9	71.80	71.80	-8.9	36,140	-0.02%
2021/06/22	1	70.60	0	0.00	70.70	1	36,335	0.00%
2021/06/21	8.4	69.96	0	0.00	70.00	8.4	36,352	0.02%
2021/06/18	2.1	71.56	0	0.00	71.30	2.1	36,089	0.01%
2021/06/17	4	72.13	3	72.27	72.30	1	35,879	0.00%
2021/06/16	1.1	72.51	0	0.00	72.60	1.1	36,428	0.00%
2021/06/15	10	73.32	6	73.43	73.00	4	36,476	0.01%
2021/06/11	5	73.80	1	74.30	73.80	4	36,693	0.01%
2021/06/10	0	0.00	3	73.20	73.80	-3	36,729	-0.01%
2021/06/09	2	72.80	1	72.80	72.90	1	37,125	0.00%
2021/06/08	2	73.10	2	73.30	73.70	0	37,549	0.00%
2021/06/07	0	0.00	1.5	73.03	73.20	-1.5	38,854	0.00%
2021/06/04	1	72.80	0	0.00	72.90	1	39,203	0.00%
2021/06/03	13	74.22	0	0.00	73.60	13	39,914	0.03%
2021/06/02	14.2	73.67	22	73.49	74.50	-7.9	40,087	-0.02%
2021/06/01	5.1	73.00	0	0.00	73.00	5.1	39,920	0.01%
2021/05/28	1	71.40	0	0.00	72.00	1	40,194	0.00%
2021/05/27	3	70.63	22	70.65	71.60	-19	40,267	-0.05%
2021/05/26	7	71.60	0	0.00	71.60	7	40,456	0.02%
2021/05/25	13	72.00	2	71.90	71.90	11	41,177	0.03%
2021/05/24	17	71.88	13	71.72	72.00	4	41,309	0.01%
2021/05/21	11.1	73.35	5	72.52	72.00	6.1	41,400	0.01%
2021/05/20	1	70.20	0	0.00	70.20	1	40,820	0.00%
2021/05/19	1	71.50	14	70.81	70.60	-13	40,702	-0.03%
2021/05/18	6	71.23	11	70.32	71.40	-5	40,660	-0.01%
2021/05/17	38.2	65.85	80	66.31	65.60	-41.8	40,601	-0.10%
2021/05/14	10	69.83	6	70.05	69.60	4	39,774	0.01%
2021/05/13	12.3	68.89	10.5	68.44	68.60	1.8	39,246	0.00%
2021/05/12	106.1	70.21	60.4	68.68	70.00	45.7	38,421	0.12%	大買/
2021/05/11	45.1	76.06	9	77.04	74.80	36.1	36,694	0.10%
2021/05/10	8	74.45	18	75.96	76.60	-10	35,260	-0.03%
2021/05/07	1	69.80	7	70.49	70.80	-6	34,384	-0.02%
2021/05/06	4	69.55	0	0.00	69.60	4	34,193	0.01%
2021/05/05	3	68.80	6	69.63	69.50	-3	33,736	-0.01%
2021/05/04	34	68.12	67	67.51	67.40	-33	33,156	-0.10%
2021/05/03	10.6	69.99	16.2	69.75	68.80	-5.6	32,463	-0.02%
2021/04/29	4	64.30	5	64.40	64.20	-1	31,048	0.00%
2021/04/28	85	65.02	4	65.10	65.10	81	30,854	0.26%
2021/04/27	1	64.10	0	0.00	64.90	1	30,724	0.00%
2021/04/26	2	62.85	9	63.70	64.10	-7	30,536	-0.02%
2021/04/23	1	61.60	1	61.30	61.30	0	30,234	0.00%
2021/04/22	1	61.90	7	61.23	61.10	-6	30,326	-0.02%
2021/04/21	10	61.24	4	61.10	61.40	6	30,017	0.02%
2021/04/20	17	61.86	0	0.00	61.80	17	30,043	0.06%
2021/04/19	15	60.77	2	60.60	61.80	13	30,178	0.04%
2021/04/16	17	59.20	7.2	59.75	60.00	9.8	30,110	0.03%
2021/04/15	1	58.90	9	59.26	60.00	-8	30,284	-0.03%
2021/04/14	0	0.00	2	57.20	57.10	-2	29,598	-0.01%
2021/04/13	3	58.10	0	0.00	57.80	3	29,559	0.01%
2021/04/12	0.1	58.00	13.2	57.54	58.00	-13.1	29,197	-0.04%
2021/04/09	4	56.40	1	56.50	56.40	3	28,971	0.01%
2021/04/08	4	57.05	5	57.00	56.90	-1	28,985	0.00%
2021/04/07	2	57.25	1	57.30	57.50	1	29,180	0.00%
2021/04/06	1	57.40	2	57.60	57.30	-1	28,913	0.00%
2021/04/01	11	57.75	2.5	57.74	57.80	8.5	28,624	0.03%
2021/03/31	2	57.70	6	57.47	56.80	-4	28,086	-0.01%
2021/03/30	1	55.90	3	55.97	56.80	-2	27,757	-0.01%
2021/03/29	0	0.00	1	55.90	55.90	-1	27,361	0.00%
2021/03/26	0	0.00	13	56.07	55.50	-13	27,328	-0.05%
2021/03/25	2	55.15	7	55.23	55.30	-5	27,357	-0.02%
2021/03/24	2	54.65	1.8	54.65	54.40	0.2	27,212	0.00%
2021/03/23	2	54.60	4	54.75	54.50	-2	27,030	-0.01%
2021/03/22	2	53.70	1	53.50	53.90	1	26,920	0.00%
2021/03/19	13	53.63	1	53.70	53.70	12	27,234	0.04%
2021/03/18	4	54.30	0	0.00	54.40	4	26,995	0.01%
2021/03/17	5	54.84	16	54.56	54.50	-11	27,457	-0.04%
2021/03/16	0	0.00	22	55.43	55.40	-22	27,420	-0.08%
2021/03/15	5	55.80	11	55.56	55.50	-6	27,388	-0.02%
2021/03/12	16	55.09	2.1	54.99	54.90	13.9	27,099	0.05%
2021/03/11	32.1	56.35	32	55.73	55.40	0.1	26,922	0.00%
2021/03/10	5	53.50	5	54.00	54.00	0	25,773	0.00%
2021/03/09	2	52.90	26	53.38	53.70	-24	25,454	-0.09%
2021/03/08	11	52.19	16	52.19	52.10	-5	24,877	-0.02%
2021/03/05	10	50.20	0	0.00	50.80	10	24,534	0.04%
2021/03/04	1	50.50	13	50.45	50.60	-12	25,238	-0.05%
2021/03/03	4	50.90	22	50.67	51.00	-18	25,089	-0.07%
2021/03/02	10	50.50	6	50.93	50.10	4	24,982	0.02%
2021/02/26	15	50.59	21	50.53	49.90	-6	24,694	-0.02%
2021/02/25	7	51.60	22	51.41	51.70	-15	23,847	-0.06%
2021/02/24	2	50.00	14.9	50.06	50.00	-12.9	23,128	-0.06%
2021/02/23	0	0.00	5	49.50	49.75	-5	22,937	-0.02%
2021/02/22	10	49.06	0	0.00	48.95	10	22,702	0.04%
2021/02/19	1	49.20	0	0.00	49.10	1	22,644	0.00%
2021/02/18	2	49.33	18	49.68	49.20	-16	22,724	-0.07%
2021/02/17	11.1	48.98	4	48.64	48.90	7.1	22,516	0.03%
2021/02/05	0	0.00	1	46.95	46.90	-1	21,815	0.00%
2021/02/04	0	0.00	5	47.02	47.10	-5	22,053	-0.02%
2021/02/03	0	0.00	1	47.40	47.60	-1	22,835	0.00%
2021/02/02	2	46.10	3	47.13	47.25	-1	22,979	0.00%
2021/01/29	3	45.88	0	0.00	45.55	3	22,644	0.01%
2021/01/28	4	46.09	0	0.00	46.20	4	22,410	0.02%
2021/01/26	7	46.76	0	0.00	46.50	7	22,119	0.03%
2021/01/25	10	47.47	3	47.35	47.40	7	21,928	0.03%
2021/01/21	0.8	46.60	5	46.35	46.20	-4.2	21,634	-0.02%
2021/01/20	16	46.69	0	0.00	46.20	16	21,583	0.07%
2021/01/19	0	0.00	31	47.26	47.25	-31	21,378	-0.15%
2021/01/18	36.1	46.70	12	46.50	46.95	24.1	21,305	0.11%
2021/01/15	5	47.85	0	0.00	47.60	5	21,046	0.02%
2021/01/14	10	48.45	4	48.40	48.45	6	20,910	0.03%
2021/01/13	10	48.17	5	48.26	48.30	5	20,703	0.02%
2021/01/12	70	48.02	1	48.00	47.75	69	20,349	0.34%
2021/01/11	6	47.73	26	47.13	47.40	-20	19,832	-0.10%
2021/01/08	23	47.01	22.8	46.83	47.45	0.2	19,420	0.00%
2021/01/07	15	46.14	15	46.25	46.20	0	18,928	0.00%
2021/01/06	1	46.15	0	0.00	45.60	1	18,827	0.01%
2021/01/05	0.1	46.35	6	46.05	46.35	-5.9	18,643	-0.03%
2021/01/04	6	46.30	2	46.35	46.25	4	18,599	0.02%
2020/12/31	1	46.60	15	46.70	46.75	-14	18,506	-0.08%
2020/12/30	0	0.00	12	46.25	46.90	-12	18,315	-0.07%
2020/12/29	10	45.65	0.2	45.55	45.50	9.8	17,978	0.05%
2020/12/28	10	45.55	1	45.30	45.55	9	18,096	0.05%
2020/12/25	5	45.65	14.1	45.59	45.50	-9.1	18,122	-0.05%
2020/12/24	15	45.45	5	45.86	45.55	10	18,141	0.06%
2020/12/23	0	0.00	3	44.40	44.80	-3	17,948	-0.02%
2020/12/22	4	45.28	0	0.00	44.90	4	17,960	0.02%
2020/12/21	2	46.13	0	0.00	45.50	2	18,211	0.01%
2020/12/18	0	0.00	12.4	46.12	46.00	-12.4	18,064	-0.07%
2020/12/16	0	0.00	1	46.35	46.35	-1	18,050	-0.01%
2020/12/14	3	47.30	4	47.51	47.30	-1	17,640	-0.01%
2020/12/11	7.1	47.10	19.1	46.92	47.20	-12	17,326	-0.07%
2020/12/10	13	45.69	3	45.68	45.65	10	16,697	0.06%
2020/12/08	1	45.00	1	44.90	45.40	0	16,584	0.00%
2020/12/07	1	45.40	0	0.00	45.60	1	16,494	0.01%
2020/12/04	3	44.58	0	0.00	45.15	3	16,320	0.02%
2020/12/02	2	44.63	2	44.50	44.55	0	15,890	0.00%
2020/12/01	0.1	44.80	0	0.00	44.80	0.1	15,675	0.00%
2020/11/30	0	0.00	4	45.10	44.30	-4	15,570	-0.03%
2020/11/27	0	0.00	2	45.60	45.65	-2	14,834	-0.01%
2020/11/26	4	45.56	4	45.55	45.60	0	14,746	0.00%
2020/11/24	2	45.10	1	44.95	44.95	1	14,637	0.01%
2020/11/23	0	0.00	2	45.50	45.50	-2	14,581	-0.01%
2020/11/20	1	44.60	0	0.00	44.90	1	14,590	0.01%
2020/11/18	12	45.47	2	45.40	45.50	10	14,881	0.07%
2020/11/17	4	45.35	8	45.61	45.55	-4	14,877	-0.03%
2020/11/16	1	45.90	3	45.45	45.55	-2	14,813	-0.01%
2020/11/13	0	0.00	1	45.30	45.30	-1	14,784	-0.01%
2020/11/12	2	45.00	12	44.90	45.20	-10	14,647	-0.07%
2020/11/11	4.1	44.86	7.4	45.13	45.55	-3.3	14,376	-0.02%
2020/11/10	1	43.45	52.2	43.57	43.60	-51.2	13,554	-0.38%
2020/11/09	0	0.00	1.3	42.69	42.70	-1.3	13,328	-0.01%
2020/11/05	0	0.00	1.3	41.70	41.65	-1.3	13,504	-0.01%
2020/11/04	0	0.00	2	41.45	41.65	-2	13,527	-0.01%
2020/11/03	2	41.55	0	0.00	41.60	2	13,592	0.01%
2020/11/02	0.1	41.45	0	0.00	41.45	0.1	13,664	0.00%
2020/10/30	0.1	40.80	0	0.00	40.70	0.1	13,672	0.00%
2020/10/29	1.1	40.78	0	0.00	40.75	1.1	13,549	0.01%
2020/10/28	0.1	41.35	0	0.00	41.35	0.1	13,517	0.00%
2020/10/27	0.1	41.35	0	0.00	41.30	0.1	13,626	0.00%
2020/10/22	0	0.00	0.3	41.60	41.50	-0.3	13,769	0.00%
2020/10/21	1.1	41.40	0	0.00	41.40	1.1	13,621	0.01%
2020/10/16	5	41.55	0	0.00	41.35	5	13,717	0.04%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/13	0.1	41.50	0	0.00	41.45	0.1	13,582	0.00%
2020/10/12	0.2	41.45	0	0.00	41.45	0.2	13,601	0.00%
2020/10/08	0.1	41.20	0	0.00	41.05	0.1	13,607	0.00%
2020/10/07	0.1	41.40	0	0.00	41.15	0.1	13,557	0.00%
2020/10/06	0.4	41.55	0	0.00	41.50	0.4	13,534	0.00%
2020/10/05	0.1	41.50	0	0.00	41.20	0.1	13,460	0.00%
2020/09/29	0.1	41.65	0	0.00	41.65	0.1	13,566	0.00%
2020/09/25	1.1	40.85	0	0.00	40.80	1.1	13,727	0.01%
2020/09/24	52	40.64	1	40.45	40.60	51	13,700	0.37%
2020/09/23	62	41.48	0	0.00	41.75	62	13,275	0.47%
2020/09/22	2	42.03	0	0.00	41.90	2	13,140	0.02%
2020/09/18	0	0.00	2	43.10	42.85	-2	13,252	-0.02%
2020/09/17	2	43.20	12	43.55	43.25	-10	13,119	-0.08%
2020/09/16	0	0.00	9	43.68	43.75	-9	13,096	-0.07%
2020/09/15	0	0.00	1	43.60	43.75	-1	13,018	-0.01%
2020/09/14	10	43.55	9	43.62	43.65	1	13,087	0.01%
2020/09/11	17	43.34	42	43.42	43.45	-25	13,010	-0.19%
2020/08/26	0	0.00	2	43.20	43.40	-2	13,235	-0.02%
2020/08/25	1	43.40	5	42.90	43.40	-4	13,156	-0.03%
2020/08/20	35	41.68	1	41.65	41.40	34	12,766	0.27%
2020/08/19	0	0.00	2	43.00	42.75	-2	12,709	-0.02%
2020/08/17	1	42.45	1	42.50	42.50	0	12,560	0.00%
2020/08/14	1	41.60	0	0.00	41.85	1	12,580	0.01%
2020/08/11	0	0.00	10	42.05	41.75	-10	12,660	-0.08%
2020/08/10	6	41.65	1	41.65	41.75	5	12,546	0.04%
2020/08/07	0.9	41.30	0	0.00	41.15	0.9	12,544	0.01%
2020/08/06	0	0.00	0.1	41.60	41.55	-0.1	12,531	0.00%
2020/08/03	2	41.53	0	0.00	41.25	2	12,627	0.02%
2020/07/31	0	0.00	10	41.70	41.75	-10	12,603	-0.08%
2020/07/29	10	42.05	0	0.00	41.80	10	12,418	0.08%
2020/07/28	2	41.50	1	41.75	41.70	1	12,617	0.01%
2020/07/24	0	0.00	2	42.05	42.00	-2	12,880	-0.02%
2020/07/22	5	43.05	0	0.00	43.10	5	12,889	0.04%
2020/07/21	1	42.60	0	0.00	42.50	1	12,846	0.01%
2020/07/17	0	0.00	3	43.10	42.80	-3	12,866	-0.02%
2020/07/15	0	0.00	10	42.89	42.80	-10	13,046	-0.08%
2020/07/14	1	42.70	0	0.00	42.70	1	13,170	0.01%
2020/07/13	7	42.92	1	43.10	43.00	6	13,365	0.04%
2020/07/10	1	42.55	0	0.00	42.40	1	13,490	0.01%
2020/07/09	2	43.80	3	43.50	42.80	-1	13,702	-0.01%
2020/07/06	6	43.05	2	43.28	43.30	4	13,742	0.03%
2020/06/30	0	0.00	2	43.80	43.90	-2	14,307	-0.01%
2020/06/29	1	43.60	16	43.65	43.80	-15	14,241	-0.11%
2020/06/23	0	0.00	6	43.58	44.00	-6	14,476	-0.04%
2020/06/22	3	43.55	0	0.00	43.60	3	14,552	0.02%
2020/06/18	2	43.80	0	0.00	43.85	2	14,934	0.01%
2020/06/17	0	0.00	13	43.86	44.30	-13	15,019	-0.09%
2020/06/16	1	44.10	2	44.20	44.10	-1	15,493	-0.01%
2020/06/15	15	43.30	1	43.60	43.10	14	16,095	0.09%
2020/06/12	6	43.08	1	43.10	43.25	5	16,407	0.03%
2020/06/11	0	0.00	25	44.54	43.60	-25	16,848	-0.15%
2020/06/10	4	44.71	0	0.00	44.60	4	17,044	0.02%
2020/06/09	11	44.09	0	0.00	44.00	11	17,833	0.06%
2020/06/08	11	43.81	0	0.00	43.85	11	18,181	0.06%
2020/06/05	0	0.00	16	43.38	43.50	-16	18,324	-0.09%
2020/06/03	0	0.00	6	43.50	43.55	-6	18,973	-0.03%
2020/06/02	0	0.00	2	43.00	42.95	-2	18,957	-0.01%
2020/05/29	49.7	41.90	0	0.00	42.40	49.7	18,961	0.26%
2020/05/28	1	42.20	70	42.35	42.05	-69	18,742	-0.37%
2020/05/26	10	42.70	1	42.65	42.45	9	18,940	0.05%
2020/05/25	0	0.00	1	41.65	41.70	-1	18,867	-0.01%
2020/05/22	6	41.75	10	41.70	41.70	-4	18,881	-0.02%
2020/05/21	1	42.25	2	42.43	42.70	-1	18,910	-0.01%
2020/05/20	2	42.25	2	42.05	42.25	0	18,801	0.00%
2020/05/19	3	41.55	21	42.00	42.00	-18	18,690	-0.10%
2020/05/14	1	40.95	0	0.00	40.55	1	18,263	0.01%
2020/05/13	5	40.83	0	0.00	40.95	5	18,156	0.03%
2020/05/12	1	41.00	0	0.00	41.20	1	18,167	0.01%
2020/05/08	1	40.90	0	0.00	40.65	1	18,241	0.01%
2020/05/06	1	40.60	0	0.00	40.55	1	18,315	0.01%
2020/05/04	26	40.74	5	40.90	40.75	21	18,411	0.11%
2020/04/30	0	0.00	20	42.30	42.30	-20	18,225	-0.11%
2020/04/29	2	41.15	0	0.00	41.05	2	18,188	0.01%
2020/04/27	2	39.95	0	0.00	40.10	2	18,723	0.01%
2020/04/24	0	0.00	2	39.20	39.20	-2	18,683	-0.01%
2020/04/23	4	40.00	39	39.67	39.60	-35	18,723	-0.19%
2020/04/22	15	38.89	3	38.53	39.45	12	18,721	0.06%
2020/04/21	5	39.09	7	39.60	39.00	-2	18,670	-0.01%
2020/04/20	2	40.35	0	0.00	40.10	2	18,566	0.01%
2020/04/17	0	0.00	1	41.20	40.60	-1	18,610	-0.01%
2020/04/16	5	40.25	0	0.00	40.20	5	18,482	0.03%
2020/04/15	3	40.80	48	41.00	41.05	-45	18,295	-0.25%
2020/04/14	0.1	40.65	34	39.74	40.65	-33.9	18,190	-0.19%
2020/04/13	20	39.57	12	39.50	39.50	8	18,003	0.04%
2020/04/10	41	38.90	7	39.17	39.20	34	17,881	0.19%
2020/04/09	65	38.14	2	38.35	38.20	63	17,767	0.35%
2020/04/08	2	37.70	0	0.00	37.95	2	17,642	0.01%
2020/04/07	21	37.24	1	37.15	37.25	20	17,403	0.11%
2020/04/06	2	36.85	36	37.30	37.30	-34	17,181	-0.20%
2020/04/01	2	37.45	40	37.35	37.40	-38	16,908	-0.22%
2020/03/31	3	38.15	0	0.00	37.55	3	16,767	0.02%
2020/03/30	1	37.30	1	37.65	37.90	0	16,494	0.00%
2020/03/27	30	38.20	36	38.04	38.30	-6	16,359	-0.04%
2020/03/26	53	37.28	5	37.15	37.30	48	16,114	0.30%
2020/03/25	6	36.96	14	37.24	37.10	-8	16,112	-0.05%
2020/03/24	58	36.40	20	36.99	36.25	38	15,922	0.24%
2020/03/23	2	35.30	2	35.90	36.00	0	15,817	0.00%
2020/03/20	2	36.55	0	0.00	37.50	2	15,842	0.01%
2020/03/19	4	35.63	12	35.47	34.85	-8	15,428	-0.05%
2020/03/18	22.2	37.03	10	36.80	36.85	12.2	15,332	0.08%
2020/03/17	70	37.44	18	37.29	37.35	52	15,127	0.34%
2020/03/16	40	38.56	25	39.44	38.05	15	14,810	0.10%
2020/03/13	32	38.65	0	0.00	39.65	32	14,425	0.22%
2020/03/12	20	40.71	10	41.25	40.50	10	13,472	0.07%
2020/03/11	0	0.00	2	42.20	42.15	-2	13,056	-0.02%
2020/03/10	20	42.60	3	42.65	42.35	17	13,022	0.13%
2020/03/09	9	42.60	5	42.78	42.35	4	12,848	0.03%
2020/03/06	1	44.60	0	0.00	44.20	1	12,372	0.01%
2020/03/05	0	0.00	1	45.00	45.15	-1	12,347	-0.01%
2020/03/03	11	44.15	0	0.00	44.15	11	12,548	0.09%
2020/03/02	10	43.98	0	0.00	43.95	10	12,678	0.08%
2020/02/27	10	44.40	0	0.00	44.45	10	13,147	0.08%
2020/02/26	2	44.53	0	0.00	44.70	2	13,411	0.01%
2020/02/24	2	45.00	7	45.20	45.00	-5	13,338	-0.04%
2020/02/18	0	0.00	2	45.95	46.00	-2	13,310	-0.02%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/11	0.1	46.00	12	45.95	46.00	-11.9	13,347	-0.09%
2020/02/10	0	0.00	2	45.05	45.15	-2	13,575	-0.01%
2020/02/07	0	0.00	4	45.40	45.40	-4	14,026	-0.03%
2020/02/04	29	44.86	0	0.00	45.05	29	13,912	0.21%
2020/02/03	11	44.20	7	44.14	44.15	4	13,979	0.03%
2020/01/31	0	0.00	13	45.17	45.05	-13	13,806	-0.09%
2020/01/30	17	45.22	3	45.00	45.00	14	13,719	0.10%
2020/01/20	10	47.05	0	0.00	47.10	10	13,126	0.08%
2020/01/17	2	47.05	0	0.00	47.15	2	13,064	0.02%
2020/01/13	0.1	46.80	0	0.00	46.80	0.1	12,734	0.00%
2020/01/10	1	46.45	2	46.38	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	66.5	46.00	46.00	-66.5	12,608	-0.53%
2020/01/08	0	0.00	5	46.00	45.80	-5	12,623	-0.04%
2020/01/03	2	46.78	0	0.00	46.75	2	12,558	0.02%
2019/12/30	2	46.55	0	0.00	46.70	2	12,500	0.02%
2019/12/26	2	46.50	1	46.45	46.50	1	12,435	0.01%
2019/12/24	0	0.00	1.8	46.48	46.50	-1.8	12,542	-0.01%
2019/12/23	3	46.55	0	0.00	46.65	3	12,613	0.02%
2019/12/20	3	46.80	0	0.00	46.75	3	12,650	0.02%
2019/12/19	0	0.00	1	46.85	46.75	-1	12,514	-0.01%
2019/12/18	0	0.00	3.2	46.77	46.75	-3.2	12,459	-0.03%
2019/12/17	4	46.30	0	0.00	46.50	4	12,454	0.03%
2019/12/16	7	46.72	0	0.00	46.60	7	12,268	0.06%
2019/12/13	0	0.00	9	46.78	47.15	-9	12,136	-0.07%
2019/12/12	0	0.00	2	46.10	46.05	-2	11,685	-0.02%
2019/12/10	6	45.45	0	0.00	45.55	6	11,447	0.05%
2019/12/09	0	0.00	26	45.35	45.45	-26	11,404	-0.23%
2019/12/06	0	0.00	1	45.30	45.45	-1	11,572	-0.01%
2019/12/05	0	0.00	11	45.35	45.50	-11	11,663	-0.09%
2019/12/04	11	44.69	0	0.00	44.80	11	11,452	0.10%
2019/12/02	1	44.60	0	0.00	44.80	1	11,513	0.01%
2019/11/29	4	44.86	5	44.90	44.80	-1	11,431	-0.01%
2019/11/28	5	45.39	0	0.00	45.40	5	11,208	0.04%
2019/11/27	6	45.74	0	0.00	45.85	6	11,107	0.05%
2019/11/26	0	0.00	10	46.28	46.00	-10	10,945	-0.09%
2019/11/25	10	45.73	305	46.00	46.10	-295	10,286	-2.87%	大賣/鉅額交易
2019/11/21	0.1	45.05	0	0.00	45.05	0.1	10,041	0.00%
2019/11/19	0	0.00	10	45.50	45.55	-10	9,880	-0.10%
2019/11/15	40	45.35	0	0.00	45.30	40	9,898	0.40%
2019/11/14	20	45.05	0	0.00	45.10	20	9,986	0.20%
2019/11/13	24	45.32	0	0.00	45.30	24	10,209	0.24%
2019/11/12	0	0.00	5	45.45	45.55	-5	10,259	-0.05%
2019/11/11	300.1	45.00	0	0.00	45.20	300.1	10,222	2.94%	大買/鉅額交易
2019/11/08	5	45.55	0	0.00	45.60	5	10,236	0.05%
2019/11/07	2	45.78	6.3	46.02	45.50	-4.3	10,148	-0.04%
2019/11/06	9	45.53	5	45.60	45.85	4	9,873	0.04%
2019/11/01	8	44.50	0	0.00	44.55	8	9,445	0.08%
2019/10/30	9	45.25	0	0.00	45.45	9	9,452	0.10%
2019/10/28	1	45.30	0	0.00	45.30	1	9,503	0.01%
2019/10/24	0	0.00	17	45.37	45.55	-17	9,527	-0.18%
2019/10/22	0	45.30	3	45.40	45.50	-3	9,502	-0.03%
2019/10/21	0.1	45.30	0	0.00	45.40	0.1	9,511	0.00%
2019/10/18	20	45.20	5	45.30	45.25	15	9,561	0.16%
2019/10/16	2	45.15	0	0.00	45.25	2	9,499	0.02%
2019/10/15	0	44.85	0	0.00	44.95	0	9,492	0.00%
2019/10/14	0.1	44.70	0	0.00	44.80	0.1	9,512	0.00%
2019/10/09	1	43.90	0	0.00	43.90	1	9,473	0.01%
2019/10/07	5	44.05	0	0.00	44.00	5	9,406	0.05%
2019/10/03	2	44.05	0	0.00	44.10	2	9,476	0.02%
2019/09/27	3	44.65	0	0.00	44.55	3	9,708	0.03%
2019/09/26	2	44.60	0	0.00	44.60	2	10,060	0.02%
2019/09/23	0.1	44.85	0	0.00	44.85	0.1	10,504	0.00%
2019/09/20	2	45.05	0	0.00	45.15	2	10,806	0.02%
2019/09/18	0	0.00	1	45.50	45.60	-1	10,735	-0.01%
2019/09/17	2	45.05	6	45.17	45.55	-4	10,693	-0.04%
2019/09/16	0	0.00	7	45.23	45.30	-7	10,762	-0.07%
2019/09/12	0	0.00	5	45.00	45.00	-5	10,726	-0.05%
2019/09/11	4.1	44.83	0	0.00	44.95	4.1	10,826	0.04%
2019/09/10	4	45.00	4	45.01	44.90	0	10,813	0.00%
2019/09/04	0.2	43.50	0	0.00	43.45	0.2	10,519	0.00%
2019/09/02	0	0.00	1	43.50	43.50	-1	10,671	-0.01%
2019/08/29	5	43.20	10	43.10	43.15	-5	10,797	-0.05%
2019/08/26	0	0.00	1	43.00	43.00	-1	10,789	-0.01%
2019/08/22	0.1	43.10	0	0.00	43.10	0.1	10,813	0.00%
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/14	5	42.15	0	0.00	42.05	5	11,055	0.05%
2019/08/12	7	42.02	0	0.00	41.90	7	11,259	0.06%
2019/08/07	5	41.73	0	0.00	41.65	5	11,618	0.04%
2019/08/06	1	41.15	0	0.00	41.70	1	11,901	0.01%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/02	2	42.45	4	42.50	42.35	-2	11,942	-0.02%
2019/07/31	10	43.20	0	0.00	43.20	10	12,042	0.08%
2019/07/26	0	0.00	5	43.55	43.50	-5	12,256	-0.04%
2019/07/25	5	43.60	3	43.75	43.90	2	12,432	0.02%
2019/07/22	0.3	43.65	0	0.00	43.60	0.3	12,563	0.00%
2019/07/18	0	0.00	2	43.40	43.45	-2	12,590	-0.02%
2019/07/17	1	43.70	0	0.00	43.50	1	12,580	0.01%
2019/07/16	0.1	44.00	0	0.00	44.00	0.1	12,466	0.00%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/09	0	0.00	0.2	44.10	44.05	-0.2	13,055	0.00%
2019/07/04	0	0.00	2	44.45	44.35	-2	13,236	-0.02%
2019/07/03	2	46.05	3	46.12	46.10	-1	13,177	-0.01%
2019/07/02	3	46.15	1	46.05	46.25	2	13,031	0.02%
2019/07/01	0	0.00	10	46.10	46.25	-10	12,781	-0.08%
2019/06/28	3	45.78	0	0.00	45.85	3	12,611	0.02%
2019/06/27	0	0.00	3	45.78	45.80	-3	12,572	-0.02%
2019/06/26	0	0.00	5	45.20	45.40	-5	12,505	-0.04%
2019/06/24	3	44.85	0	0.00	44.90	3	12,607	0.02%
2019/06/21	1.2	44.46	0	0.00	44.45	1.2	12,633	0.01%
2019/06/19	0	0.00	3	44.85	44.80	-3	12,755	-0.02%
2019/06/17	0	0.00	1	44.05	44.10	-1	12,868	-0.01%
2019/06/14	0	0.00	2	43.50	43.55	-2	13,091	-0.02%
2019/06/13	1	43.40	0	0.00	43.65	1	13,170	0.01%
2019/06/12	0	0.00	2	44.00	44.35	-2	13,250	-0.02%
2019/06/11	5.1	44.27	0	0.00	44.45	5.1	13,372	0.04%
2019/06/10	0	0.00	2	44.10	44.15	-2	13,370	-0.01%
2019/06/05	2	43.20	0	0.00	43.10	2	13,478	0.01%
2019/06/04	0	0.00	2	43.65	43.90	-2	13,470	-0.01%
2019/06/03	1	43.00	0	0.00	43.65	1	13,451	0.01%
2019/05/24	6	42.08	0	0.00	42.00	6	13,806	0.04%
2019/05/21	2.1	42.57	0	0.00	43.05	2.1	13,864	0.01%
2019/05/20	2	42.10	0	0.00	41.90	2	13,733	0.01%
2019/05/16	2	42.43	0	0.00	42.00	2	13,498	0.01%
2019/05/15	3	43.22	0	0.00	43.25	3	13,362	0.02%
2019/05/14	10	43.13	0	0.00	43.15	10	13,373	0.07%
2019/05/13	4	43.88	0	0.00	43.80	4	13,270	0.03%
2019/05/10	1	44.65	0	0.00	44.60	1	13,345	0.01%
2019/05/09	3	44.65	0	0.00	44.60	3	13,436	0.02%
2019/05/08	2	45.08	0	0.00	45.05	2	13,438	0.01%
2019/05/07	1	45.40	0	0.00	45.40	1	13,491	0.01%
2019/05/06	6	45.48	1	45.60	45.60	5	13,686	0.04%
2019/05/03	10	46.16	0	0.00	46.15	10	13,628	0.07%
2019/05/02	0	0.00	3	46.38	46.40	-3	13,506	-0.02%
2019/04/29	7	45.66	0	0.00	45.70	7	13,422	0.05%
2019/04/25	4	45.20	2	45.25	45.20	2	13,629	0.01%
2019/04/23	0	45.35	0	0.00	45.35	0	14,182	0.00%
2019/04/22	1.1	45.30	0	0.00	45.25	1.1	14,494	0.01%
2019/04/19	2	45.15	0	0.00	45.20	2	14,744	0.01%
2019/04/18	3	44.72	1	45.00	45.00	2	14,768	0.01%
2019/04/17	1	45.20	1	45.15	45.20	0	14,610	0.00%
2019/04/16	1	45.30	0	0.00	45.30	1	14,477	0.01%
2019/04/15	1	45.65	0	0.00	45.70	1	14,346	0.01%
2019/04/10	2	45.45	0	0.00	45.50	2	14,249	0.01%
2019/04/09	0	0.00	2	45.75	45.75	-2	14,189	-0.01%
2019/04/08	2	45.50	0	0.00	45.35	2	14,074	0.01%
2019/04/03	3	46.00	0	0.00	46.00	3	13,801	0.02%
2019/04/01	3	45.78	0	0.00	45.60	3	13,728	0.02%
2019/03/29	0	0.00	9	45.78	46.00	-9	13,562	-0.07%
2019/03/27	1.3	45.00	0	0.00	44.95	1.3	13,331	0.01%
2019/03/26	0	0.00	6	45.50	45.50	-6	13,224	-0.05%
2019/03/25	11	45.63	0	0.00	45.55	11	13,349	0.08%
2019/03/22	3	46.62	4	46.40	46.40	-1	13,166	-0.01%
2019/03/21	0.5	46.90	4	46.90	46.90	-3.5	13,054	-0.03%
2019/03/20	8	47.16	0	0.00	47.15	8	13,050	0.06%
2019/03/18	0	0.00	1.6	45.78	46.00	-1.6	12,664	-0.01%
2019/03/15	2	45.28	0	45.30	45.25	2	12,582	0.02%
2019/03/14	5	45.40	0	0.00	45.25	5	12,452	0.04%
2019/03/12	6	45.11	1	45.20	45.00	5	12,423	0.04%
2019/03/11	1	44.50	0	0.00	44.50	1	12,436	0.01%
2019/03/08	0	0.00	2	44.75	44.70	-2	12,490	-0.02%
2019/03/07	5	45.10	1	45.10	45.10	4	12,623	0.03%
2019/03/05	1	45.10	0	0.00	45.10	1	12,846	0.01%
2019/02/27	3	45.38	1	45.55	45.50	2	12,758	0.02%
2019/02/26	0	0.00	2	45.53	45.45	-2	12,558	-0.02%
2019/02/25	2	45.10	8	45.20	45.30	-6	12,239	-0.05%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/21	0	0.00	1	45.00	45.10	-1	12,083	-0.01%
2019/02/20	3	44.92	0.1	45.20	45.05	2.9	12,003	0.02%
2019/02/19	11	44.80	0	0.00	44.85	11	11,846	0.09%
2019/02/18	1	44.70	0	0.00	44.75	1	11,801	0.01%
2019/02/14	1	44.60	0	0.00	44.50	1	11,660	0.01%
2019/02/12	5	44.30	0	0.00	44.30	5	11,447	0.04%
2019/02/11	1	44.35	1	44.35	44.15	0	11,317	0.00%
2019/01/30	2	44.45	16	44.41	44.55	-14	11,181	-0.13%
2019/01/29	0	0.00	3	44.75	44.75	-3	11,121	-0.03%
2019/01/25	2	43.85	2	44.05	44.00	0	10,827	0.00%
2019/01/24	3	44.05	0	0.00	44.05	3	10,643	0.03%
2019/01/22	1	44.35	0	0.00	44.25	1	10,710	0.01%
2019/01/21	0	0.00	1	44.40	44.30	-1	10,736	-0.01%
2019/01/18	15	44.05	0	0.00	44.15	15	10,904	0.14%
2019/01/17	0	0.00	2	44.08	44.05	-2	11,002	-0.02%
2019/01/16	10	44.03	0	0.00	44.00	10	10,922	0.09%
2019/01/15	1	44.65	0	0.00	44.60	1	10,614	0.01%
2019/01/14	6	45.49	0	0.00	45.00	6	10,342	0.06%
2019/01/09	0	0.00	3	46.90	47.05	-3	10,011	-0.03%
2019/01/08	0	0.00	4	45.95	45.70	-4	9,975	-0.04%
2019/01/04	4	45.44	0	0.00	45.30	4	10,445	0.04%
2019/01/03	2	45.80	0.1	46.00	45.80	1.9	10,903	0.02%
2019/01/02	2	46.23	1	46.55	46.10	1	11,063	0.01%
2018/12/28	0	0.00	3	46.55	47.05	-3	11,114	-0.03%
2018/12/26	0	0.00	10	46.75	46.50	-10	11,549	-0.09%
2018/12/25	2	46.25	0	0.00	46.50	2	11,742	0.02%
2018/12/24	2	46.60	0	0.00	46.85	2	11,927	0.02%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/20	1	47.15	0	0.00	47.05	1	12,555	0.01%
2018/12/19	1	47.30	0	0.00	47.30	1	12,580	0.01%
2018/12/10	1	47.40	0	0.00	47.50	1	12,977	0.01%
2018/12/06	1	47.90	0	0.00	48.00	1	12,897	0.01%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/03	10	49.10	0	0.00	49.15	10	12,840	0.08%
2018/11/30	2	48.85	0	0.00	48.80	2	12,724	0.02%
2018/11/27	3	49.15	0	0.00	49.10	3	12,281	0.02%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/07	0	0.00	1	50.10	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	1	49.45	49.80	-1	12,719	-0.01%
2018/11/02	2	48.20	2	48.25	48.90	0	12,682	0.00%
2018/11/01	3	48.10	0	0.00	48.30	3	12,704	0.02%
2018/10/29	0	0.00	1	46.70	46.90	-1	12,550	-0.01%
2018/10/25	0	0.00	1	48.60	48.00	-1	12,226	-0.01%
2018/10/23	0	0.00	20	49.50	49.55	-20	12,184	-0.16%
2018/10/17	0	0.00	31	49.90	49.75	-31	12,384	-0.25%
2018/10/16	4	49.83	4	49.55	49.70	0	12,337	0.00%
2018/10/15	0	0.00	1	50.20	49.95	-1	12,269	-0.01%
2018/10/12	0	0.00	4	50.08	50.10	-4	12,013	-0.03%
2018/10/11	22	49.72	0	0.00	49.65	22	11,865	0.19%
2018/10/09	0	0.00	2	51.85	51.50	-2	11,377	-0.02%
2018/10/08	0	0.00	1	51.30	51.60	-1	11,184	-0.01%
2018/10/05	3	50.60	5	51.50	50.90	-2	11,086	-0.02%
2018/10/04	0	0.00	20	51.30	51.60	-20	10,810	-0.19%
2018/10/03	0	0.00	12	52.20	51.80	-12	10,746	-0.11%
2018/10/02	5	52.10	10	52.00	52.10	-5	10,636	-0.05%
2018/09/28	2	51.75	0	0.00	51.80	2	10,484	0.02%
2018/09/27	2	51.60	3	51.90	51.90	-1	10,330	-0.01%
2018/09/25	3	51.50	0	0.00	51.10	3	10,326	0.03%
2018/09/21	1	51.30	2	50.90	51.10	-1	10,288	-0.01%
2018/09/20	0	0.00	1	50.50	50.40	-1	9,862	-0.01%
2018/09/19	20	50.00	21	50.30	50.30	-1	9,754	-0.01%
2018/09/18	0	0.00	4	50.20	50.00	-4	9,957	-0.04%
2018/09/12	1	49.65	2	49.80	49.70	-1	10,843	-0.01%
2018/09/10	3	49.58	1	49.55	49.40	2	11,238	0.02%
2018/09/07	51	49.85	0	0.00	49.50	51	11,443	0.45%
2018/09/04	0	0.00	2	50.85	50.90	-2	11,548	-0.02%
2018/08/31	0	0.00	4	50.60	50.90	-4	11,622	-0.03%
2018/08/30	2	50.55	0	0.00	50.50	2	11,622	0.02%
2018/08/28	0.1	50.70	0	0.00	50.80	0.1	11,740	0.00%
2018/08/27	0	0.00	0.4	50.60	50.70	-0.4	11,774	0.00%
2018/08/23	0	0.00	24	49.93	50.10	-24	11,918	-0.20%
2018/08/21	1	50.00	6	49.99	50.00	-5	12,096	-0.04%
2018/08/17	1	49.70	1	49.80	49.90	0	12,024	0.00%
2018/08/16	7	49.67	0	0.00	49.70	7	11,979	0.06%
2018/08/15	0	0.00	3	50.10	50.10	-3	11,943	-0.03%
2018/08/14	0.1	50.40	0	0.00	50.30	0.1	12,078	0.00%
2018/08/10	6	50.88	1	50.90	50.90	5	12,319	0.04%
2018/08/09	1	50.50	0	0.00	50.40	1	12,483	0.01%
2018/08/07	0.1	50.50	0	0.00	50.50	0.1	12,772	0.00%
2018/08/06	4	50.48	0	0.00	50.40	4	12,831	0.03%
2018/08/02	2.1	50.50	0	0.00	50.20	2.1	13,141	0.02%
2018/07/31	2	50.80	0	0.00	50.70	2	13,175	0.02%
2018/07/25	0	0.00	0	50.50	50.20	0	13,156	0.00%
2018/07/23	1	51.00	0	0.00	51.00	1	13,077	0.01%
2018/07/20	12	50.60	0	0.00	51.00	12	13,127	0.09%
2018/07/16	0	0.00	3	50.80	50.70	-3	13,165	-0.02%
2018/07/13	3	51.00	2	50.90	51.00	1	13,230	0.01%
2018/07/11	2	50.10	0	0.00	50.30	2	13,360	0.01%
2018/07/06	0.1	49.60	2	49.35	49.45	-1.9	13,375	-0.01%
2018/06/29	5	50.90	6	50.50	51.10	-1	13,434	-0.01%
2018/06/27	1	50.70	0	0.00	50.50	1	13,279	0.01%
2018/06/26	6	51.10	1	51.10	50.90	5	13,056	0.04%
2018/06/25	3	53.27	0	0.00	53.20	3	12,832	0.02%
2018/06/22	0	0.00	4	53.62	53.70	-4	12,586	-0.03%
2018/06/21	0	0.00	6	54.10	53.90	-6	12,476	-0.05%
2018/06/19	0	0.00	2	53.70	53.00	-2	12,672	-0.02%
2018/06/15	0	0.00	6	53.50	53.70	-6	12,431	-0.05%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/08	0	0.00	9	53.69	53.80	-9	12,317	-0.07%
2018/06/07	0	0.00	1	53.50	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	20	53.20	53.30	-20	12,473	-0.16%
2018/06/05	0.2	52.70	5	53.00	53.00	-4.8	12,369	-0.04%
2018/06/04	1	52.50	1	52.40	52.80	0	12,333	0.00%
2018/06/01	1.1	51.90	0	0.00	51.80	1.1	12,348	0.01%
2018/05/30	4	51.35	0	0.00	51.20	4	12,242	0.03%
2018/05/29	0	0.00	4.5	52.95	52.80	-4.5	12,296	-0.04%
2018/05/25	2	53.30	12	53.30	53.10	-10	12,581	-0.08%
2018/05/24	0	0.00	5	53.50	53.50	-5	12,646	-0.04%
2018/05/23	0	0.00	5	53.30	53.30	-5	12,693	-0.04%
2018/05/22	0	0.00	13	53.45	53.70	-13	12,665	-0.10%
2018/05/21	0	0.00	1	53.20	53.20	-1	12,638	-0.01%
2018/05/18	0	0.00	3	52.70	52.90	-3	12,560	-0.02%
2018/05/17	0	0.00	21	52.69	52.50	-21	12,527	-0.17%
2018/05/16	0	0.00	1	52.10	52.20	-1	12,388	-0.01%
2018/05/11	0	0.00	4	51.38	51.80	-4	12,840	-0.03%
2018/05/09	0	0.00	15	50.70	50.70	-15	12,756	-0.12%
2018/05/08	0	0.00	10	50.70	50.70	-10	12,895	-0.08%
2018/05/07	5	50.24	0	0.00	50.30	5	12,889	0.04%
2018/05/03	1	50.40	0	0.00	50.40	1	12,844	0.01%
2018/04/30	0	0.00	2	50.70	51.00	-2	13,175	-0.02%
2018/04/27	0	0.00	10	50.60	50.80	-10	13,174	-0.08%
2018/04/26	0	0.00	10	50.40	50.50	-10	13,220	-0.08%
2018/04/25	0	0.00	33	50.09	50.30	-33	13,266	-0.25%
2018/04/24	30	50.13	0	0.00	50.20	30	13,388	0.22%
2018/04/23	1	50.10	0	0.00	50.20	1	13,527	0.01%
2018/04/20	40	50.20	0	0.00	50.40	40	13,801	0.29%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/18	1	49.90	12	50.05	50.00	-11	14,012	-0.08%
2018/04/17	4	49.99	0	0.00	49.95	4	14,128	0.03%
2018/04/16	1	50.50	1	50.70	50.60	0	14,244	0.00%
2018/04/11	0	0.00	5	51.28	51.00	-5	14,669	-0.03%
2018/04/10	10	50.10	1	50.90	51.00	9	14,659	0.06%
2018/04/09	4	50.06	4	50.05	50.30	0	14,670	0.00%
2018/04/03	4	49.86	2	49.88	49.90	2	14,590	0.01%
2018/04/02	8	50.25	3	50.20	50.10	5	14,519	0.03%
2018/03/31	6	50.22	3	50.30	50.20	3	14,579	0.02%
2018/03/30	3	50.20	2	50.40	50.10	1	14,685	0.01%
2018/03/29	4	50.23	3	50.17	50.10	1	14,706	0.01%
2018/03/28	1	50.30	0	50.30	50.30	1	14,603	0.01%
2018/03/27	0	0.00	8	50.70	50.70	-8	14,619	-0.05%
2018/03/26	21	50.23	0	0.00	50.40	21	14,557	0.14%
2018/03/23	40	50.75	0	0.00	50.30	40	14,657	0.27%
2018/03/21	2	51.50	0	0.00	51.50	2	14,331	0.01%
2018/03/20	3	51.40	14	51.30	51.70	-11	14,382	-0.08%
2018/03/19	2	51.30	0	0.00	51.60	2	14,353	0.01%
2018/03/16	0	0.00	5	51.50	51.70	-5	14,383	-0.03%
2018/03/14	4	51.20	4	51.60	51.60	0	14,138	0.00%
2018/03/12	1	51.50	2	51.75	51.80	-1	14,194	-0.01%
2018/03/09	0	0.00	1	50.50	50.50	-1	14,081	-0.01%
2018/03/08	0	0.00	6	50.50	50.40	-6	14,429	-0.04%
2018/03/05	1	50.00	0	0.00	50.10	1	15,600	0.01%
2018/03/02	7	50.94	0	0.00	50.80	7	15,494	0.05%
2018/03/01	2.1	51.81	0	0.00	52.20	2.1	15,358	0.01%
2018/02/26	0.1	52.20	0	0.00	52.20	0.1	15,360	0.00%
2018/02/23	5	52.10	0	0.00	52.30	5	15,567	0.03%
2018/02/22	1	51.60	0	0.00	51.80	1	16,252	0.01%
2018/02/12	25	51.08	12	50.83	51.00	13	16,782	0.08%
2018/02/09	1	50.20	10	50.13	50.20	-9	16,786	-0.05%
2018/02/08	0	0.00	2	50.90	50.60	-2	16,607	-0.01%
2018/02/07	1	50.20	15	50.57	50.20	-14	16,574	-0.08%
2018/02/06	17	49.85	35	49.47	49.20	-18	16,301	-0.11%
2018/02/02	7	53.30	0	0.00	53.40	7	15,666	0.04%
2018/02/01	1	54.20	0	0.00	54.00	1	15,579	0.01%
2018/01/31	0	0.00	16	53.25	54.20	-16	15,496	-0.10%
2018/01/30	0	0.00	5	53.90	53.10	-5	15,396	-0.03%
2018/01/29	0	0.00	10	53.90	54.00	-10	15,380	-0.07%
2018/01/26	1	53.20	1	53.00	53.20	0	15,407	0.00%
2018/01/24	1	52.70	5	53.00	52.80	-4	15,373	-0.03%
2018/01/23	0	0.00	3	54.00	54.00	-3	15,235	-0.02%
2018/01/22	5	53.80	40	53.70	54.10	-35	15,357	-0.23%
2018/01/19	20	53.60	15	53.47	53.90	5	15,384	0.03%
2018/01/18	3	54.13	1	54.10	53.80	2	15,268	0.01%
2018/01/17	9	54.00	1	54.10	54.20	8	15,074	0.05%
2018/01/16	6	54.73	72	54.44	54.80	-66	14,907	-0.44%
2018/01/15	10	53.70	1	54.20	54.10	9	14,546	0.06%
2018/01/12	15	53.10	0	0.00	53.20	15	14,299	0.10%
2018/01/11	0	0.00	10	52.86	53.00	-10	14,227	-0.07%
2018/01/10	1	53.00	21	52.90	53.00	-20	14,236	-0.14%
2018/01/09	0	0.00	2	52.45	52.50	-2	14,055	-0.01%
2018/01/08	0	0.00	2.1	52.49	52.50	-2.1	13,984	-0.02%
2018/01/05	0	0.00	2	52.25	52.20	-2	13,900	-0.01%
2018/01/04	9	51.70	4	51.75	51.90	5	13,779	0.04%
2018/01/03	0	0.00	8	51.44	51.50	-8	13,865	-0.06%
2018/01/02	1	50.60	0	0.00	51.00	1	13,535	0.01%