富邦金 (2881)-華南永昌-民權券商分點個股進出

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
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	1	92.00	91.60	-1	18,560	-0.01%
2024/12/09	0	0.00	2	92.00	91.50	-2	18,901	-0.01%
2024/12/06	0	0.00	1	91.70	92.00	-1	19,361	-0.01%
2024/12/04	0	90.60	0	0.00	90.60	0	19,479	0.00%
2024/12/03	300	90.60	0	0.00	90.90	300	19,903	1.51%	大買/鉅額交易
2024/12/02	0	89.60	0	0.00	89.60	0	19,848	0.00%
2024/11/29	5.7	87.96	0	0.00	88.00	5.7	20,072	0.03%
2024/11/28	0.1	89.03	0	89.40	88.90	0.1	20,202	0.00%
2024/11/27	2.2	89.51	1	89.90	88.80	1.2	20,230	0.01%
2024/11/25	1	90.70	0	90.50	90.50	1	20,113	0.00%
2024/11/22	1.4	89.59	0	0.00	89.30	1.4	20,004	0.01%
2024/11/21	2	89.40	0	0.00	89.30	2	19,779	0.01%
2024/11/20	0	0.00	0	91.40	90.50	0	19,500	0.00%
2024/11/19	0	89.70	1.1	89.78	91.40	-1.1	19,195	-0.01%
2024/11/18	4.1	89.66	0	0.00	89.80	4.1	19,010	0.02%
2024/11/14	0.8	90.10	1.1	90.97	90.30	-0.2	19,385	0.00%
2024/11/13	0	90.80	30	91.50	91.00	-30	19,364	-0.15%
2024/11/11	2	92.10	1	91.60	91.70	1	19,260	0.01%
2024/11/08	0	0.00	160.5	92.53	92.90	-160.5	19,387	-0.83%	大賣/鉅額交易
2024/11/06	0	92.10	1	92.00	91.40	-1	19,744	0.00%
2024/11/05	1.2	91.90	35	91.90	92.30	-33.8	19,929	-0.17%
2024/11/04	5	91.80	0	0.00	92.30	5	20,306	0.02%
2024/11/01	4.1	88.44	0	0.00	90.40	4.1	20,761	0.02%
2024/10/30	0	0.00	2	91.70	90.80	-2	20,654	-0.01%
2024/10/29	2	90.90	1	91.20	91.60	1	20,802	0.00%
2024/10/28	0	0.00	5.6	92.02	91.90	-5.6	20,934	-0.03%
2024/10/25	0.1	92.00	2	92.10	92.20	-1.9	20,996	-0.01%
2024/10/24	35	91.59	0	0.00	91.30	35	21,308	0.16%
2024/10/23	1	92.10	0	0.00	92.10	1	21,408	0.00%
2024/10/22	0	0.00	144.1	92.61	93.30	-144.1	21,571	-0.67%	大賣/鉅額交易
2024/10/21	2	91.20	0	0.00	90.90	2	21,814	0.01%
2024/10/18	1	92.90	1.1	93.36	93.20	-0.1	22,227	0.00%
2024/10/17	0.3	91.00	5	90.64	91.60	-4.7	22,362	-0.02%
2024/10/16	0.2	90.65	1	91.20	90.30	-0.8	22,691	0.00%
2024/10/14	0.8	90.60	1	90.20	90.50	-0.2	22,995	0.00%
2024/10/11	0	0.00	1	90.70	90.70	-1	23,459	0.00%
2024/10/09	0.4	91.20	1	91.80	90.60	-0.7	24,140	0.00%
2024/10/08	0	0.00	4	90.40	91.40	-4	24,555	-0.02%
2024/10/07	0	0.00	0.1	91.50	91.10	-0.1	24,614	0.00%
2024/10/04	0	90.30	0	0.00	90.10	0	24,759	0.00%
2024/10/01	25.1	90.51	0	0.00	90.70	25.1	24,857	0.10%
2024/09/30	2	90.60	0	0.00	90.40	2	24,899	0.01%
2024/09/27	0	91.60	18.1	92.19	91.30	-18	25,011	-0.07%
2024/09/25	0	0.00	1	93.10	93.30	-1	25,065	0.00%
2024/09/24	0	0.00	3.3	92.29	92.60	-3.3	25,081	-0.01%
2024/09/23	0	0.00	0	91.30	91.90	0	24,959	0.00%
2024/09/20	1	90.80	2	90.75	90.80	-1	24,779	0.00%
2024/09/19	2	89.00	0	88.70	89.30	2	24,364	0.01%
2024/09/18	2.1	87.70	0	87.40	87.10	2	24,275	0.01%
2024/09/16	0	0.00	3	86.60	86.80	-3	24,356	-0.01%
2024/09/13	0.3	86.70	0	0.00	86.70	0.3	24,457	0.00%
2024/09/12	0	86.20	3	86.20	85.80	-3	24,581	-0.01%
2024/09/11	40.4	85.42	39	85.42	85.50	1.4	24,518	0.01%
2024/09/10	1.1	87.35	105	86.78	86.40	-103.9	24,405	-0.43%	大賣/鉅額交易
2024/09/09	108.2	85.99	0	0.00	86.00	108.2	24,202	0.45%	大買/鉅額交易
2024/09/06	6	92.63	0	0.00	92.50	6	23,818	0.03%
2024/09/05	0	0.00	2	92.00	92.30	-2	23,891	-0.01%
2024/09/04	4.2	90.31	0.1	91.25	90.50	4.1	23,916	0.02%
2024/09/02	27.1	94.09	2	93.50	94.00	25.1	23,793	0.11%
2024/08/30	0.1	91.80	2	92.10	91.90	-1.9	23,527	-0.01%
2024/08/29	0	0.00	1	91.30	91.30	-1	23,260	0.00%
2024/08/27	4	91.85	2	91.85	92.20	2	23,547	0.01%
2024/08/26	0	0.00	0.1	91.49	91.90	-0.1	23,570	0.00%
2024/08/23	0	0.00	0	88.90	89.00	0	23,443	0.00%
2024/08/22	0	87.90	0	0.00	88.10	0	23,449	0.00%
2024/08/21	0	89.00	0	0.00	89.20	0	23,410	0.00%
2024/08/20	54.1	88.79	0	0.00	88.80	54.1	23,578	0.23%
2024/08/19	0	90.40	0	0.00	90.00	0	23,460	0.00%
2024/08/16	0	0.00	1.2	91.08	92.40	-1.2	23,206	0.00%
2024/08/14	2	89.40	7	89.27	89.30	-5	22,604	-0.02%
2024/08/12	1	87.00	0	0.00	86.80	1	23,115	0.00%
2024/08/09	0	0.00	4	86.10	86.00	-4	23,645	-0.02%
2024/08/08	2	81.75	2	82.90	83.10	0	23,424	0.00%
2024/08/07	0	0.00	4.1	82.67	82.60	-4.1	23,402	-0.02%
2024/08/06	1	79.10	0	0.00	80.70	1	23,694	0.00%
2024/08/05	9	81.58	1	81.80	79.00	8	23,480	0.03%
2024/08/01	0	0.00	0.3	88.80	88.20	-0.3	22,777	0.00%
2024/07/31	0	0.00	0	87.90	88.20	0	22,727	0.00%
2024/07/30	0	86.40	1	85.80	86.50	-1	22,520	0.00%
2024/07/29	1	87.00	8.3	87.01	87.20	-7.3	22,530	-0.03%
2024/07/26	1.3	84.34	2	84.50	84.90	-0.7	22,333	0.00%
2024/07/23	5.1	85.20	14	84.91	85.50	-8.9	22,420	-0.04%
2024/07/22	14	83.26	29.1	82.77	82.60	-15.1	22,386	-0.07%
2024/07/19	1.1	85.20	14	86.79	86.10	-12.9	21,848	-0.06%
2024/07/18	6	89.80	0	90.10	89.90	6	21,122	0.03%
2024/07/16	1	91.30	1	91.70	91.70	0	20,248	0.00%
2024/07/15	1	90.40	2	90.70	90.90	-1	20,299	0.00%
2024/07/12	1	91.50	1.1	92.14	91.90	-0.1	20,058	0.00%
2024/07/11	5	92.60	11.1	92.25	92.40	-6.1	19,740	-0.03%
2024/07/10	0	89.00	3	89.13	89.10	-3	19,336	-0.02%
2024/07/09	0	86.20	0	85.20	86.00	0	18,931	0.00%
2024/07/08	0	85.80	1.2	85.79	86.00	-1.1	18,906	-0.01%
2024/07/05	0	0.00	9	84.78	84.90	-9	18,872	-0.05%
2024/07/04	0	0.00	8	83.90	83.70	-8	18,683	-0.04%
2024/07/03	0	0.00	3.2	82.53	83.30	-3.2	18,577	-0.02%
2024/07/02	0	0.00	6.3	80.78	81.00	-6.3	18,231	-0.03%
2024/07/01	0	0.00	11.2	80.26	80.40	-11.2	18,105	-0.06%
2024/06/28	0	0.00	101.4	79.20	79.30	-101.4	17,915	-0.57%	大賣/鉅額交易
2024/06/26	0	78.00	0	0.00	77.80	0	17,536	0.00%
2024/06/25	0	0.00	0.1	78.00	78.50	-0.1	17,452	0.00%
2024/06/24	1	77.70	0	0.00	78.10	1	17,366	0.01%
2024/06/21	0	0.00	1.1	78.10	78.30	-1.1	17,199	-0.01%
2024/06/20	1	77.80	2	78.00	78.00	-1	17,088	-0.01%
2024/06/19	0	0.00	2	77.70	77.80	-2	17,157	-0.01%
2024/06/18	0	0.00	4	76.40	77.00	-4	17,177	-0.02%
2024/06/17	0.1	76.10	0	0.00	76.00	0.1	17,240	0.00%
2024/06/14	0	0.00	1	76.70	76.90	-1	17,282	-0.01%
2024/06/13	200	76.27	0.1	76.30	76.20	199.9	17,306	1.15%	大買/鉅額交易
2024/06/12	0.5	76.30	0.1	76.00	76.00	0.5	17,691	0.00%
2024/06/11	1	77.20	3	77.53	77.30	-2	17,840	-0.01%
2024/06/07	1	75.40	4	75.85	76.00	-3	17,717	-0.02%
2024/06/06	4	75.10	1.1	74.52	75.20	3	17,624	0.02%
2024/06/05	1	73.60	0	0.00	74.00	1	17,547	0.01%
2024/06/04	50.3	73.10	2	73.35	73.60	48.3	17,719	0.27%
2024/06/03	0	0.00	141	73.70	73.80	-141	17,811	-0.79%	大賣/鉅額交易
2024/05/30	0	72.20	0	0.00	71.90	0	17,416	0.00%
2024/05/29	2.2	72.83	0	0.00	72.40	2.2	17,207	0.01%
2024/05/28	0	0.00	0.5	74.00	73.80	-0.5	17,000	0.00%
2024/05/24	0	0.00	0.5	73.50	73.30	-0.5	17,134	0.00%
2024/05/23	0	0.00	4	72.48	72.50	-4	16,972	-0.02%
2024/05/21	1.9	72.78	0	0.00	72.90	1.9	16,866	0.01%
2024/05/20	0	0.00	3	74.56	73.80	-3	16,774	-0.02%
2024/05/17	0	74.80	4	74.88	74.60	-4	16,753	-0.02%
2024/05/16	0	0.00	4.1	75.01	73.90	-4.1	16,559	-0.02%
2024/05/15	0	0.00	6.3	73.60	73.80	-6.3	16,076	-0.04%
2024/05/14	1	71.20	1	71.70	71.20	0	15,585	0.00%
2024/05/13	1	71.50	0	0.00	71.50	1	15,535	0.01%
2024/05/10	0	0.00	4	71.45	71.80	-4	15,359	-0.03%
2024/05/09	5	69.84	7.1	70.13	69.90	-2.1	14,925	-0.01%
2024/05/08	0	0.00	1	69.70	69.90	-1	14,769	-0.01%
2024/05/07	0	0.00	1	69.90	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	12.1	69.86	70.00	-12.1	14,722	-0.08%
2024/05/03	1	69.00	1	69.50	69.00	0	14,643	0.00%
2024/05/02	0.1	69.20	0	0.00	69.00	0.1	14,623	0.00%
2024/04/30	0	69.40	1	69.50	69.10	-1	14,584	-0.01%
2024/04/29	0	0.00	2.5	69.22	69.40	-2.5	14,502	-0.02%
2024/04/26	1	67.50	0	0.00	67.60	1	14,280	0.01%
2024/04/25	0	0.00	3	66.40	66.40	-3	14,183	-0.02%
2024/04/24	0	0.00	13	66.80	66.80	-13	14,297	-0.09%
2024/04/23	0.2	66.20	0	0.00	66.30	0.2	14,674	0.00%
2024/04/22	0	0.00	1	66.40	66.20	-1	14,818	-0.01%
2024/04/19	3.1	64.77	0	0.00	65.00	3.1	14,682	0.02%
2024/04/18	2	66.20	0	0.00	66.30	2	14,312	0.01%
2024/04/17	1	65.80	0	0.00	66.00	1	14,158	0.01%
2024/04/16	3.2	66.70	0.3	67.00	65.70	2.9	14,009	0.02%
2024/04/15	11	67.30	22	67.10	67.40	-11	13,715	-0.08%
2024/04/12	1.1	67.82	0	0.00	67.80	1.1	13,827	0.01%
2024/04/11	3	68.53	0	0.00	68.40	3	13,737	0.02%
2024/04/08	0	0.00	1	68.40	68.70	-1	13,482	-0.01%
2024/04/03	0	0.00	1	68.80	68.60	-1	13,479	-0.01%
2024/04/02	0	0.00	0.2	69.60	69.50	-0.2	13,362	0.00%
2024/03/29	1	69.00	0	0.00	69.70	1	13,366	0.01%
2024/03/28	2.1	69.35	0	0.00	69.30	2.1	13,306	0.02%
2024/03/27	0	0.00	0.6	69.50	69.80	-0.6	13,244	0.00%
2024/03/25	1.1	69.04	5	69.60	69.00	-3.9	13,373	-0.03%
2024/03/22	0.1	70.00	0	0.00	69.60	0.1	13,255	0.00%
2024/03/21	5.5	70.37	6	70.63	70.70	-0.5	13,122	0.00%
2024/03/20	0.1	69.70	3	69.93	69.60	-2.9	13,290	-0.02%
2024/03/18	0	0.00	1	69.70	69.50	-1	13,834	-0.01%
2024/03/15	3.1	69.67	0	0.00	69.60	3.1	13,747	0.02%
2024/03/14	0	0.00	5	70.46	70.70	-5	13,274	-0.04%
2024/03/13	3.3	69.40	2	69.55	69.90	1.3	13,016	0.01%
2024/03/12	0	0.00	10	69.30	69.70	-10	13,025	-0.08%
2024/03/11	11	69.48	10.4	69.59	69.20	0.6	12,911	0.00%
2024/03/08	0	68.50	4.1	68.41	69.20	-4.1	12,838	-0.03%
2024/03/07	0	0.00	0	67.60	68.10	0	12,575	0.00%
2024/03/06	0	0.00	2	67.40	67.30	-2	12,463	-0.02%
2024/02/29	0	0.00	3.1	67.78	68.00	-3.1	12,846	-0.02%
2024/02/27	0.5	66.50	6.2	66.90	66.90	-5.6	12,588	-0.04%
2024/02/26	0	66.50	2	66.80	66.90	-2	12,529	-0.02%
2024/02/22	0	0.00	3	66.50	66.50	-3	12,925	-0.02%
2024/02/21	0	0.00	1	66.30	66.30	-1	13,007	-0.01%
2024/02/20	0	0.00	1	66.20	66.50	-1	13,092	-0.01%
2024/02/19	0	0.00	21	65.90	66.10	-21	13,089	-0.16%
2024/02/16	1	65.30	1	66.00	65.90	0	13,316	0.00%
2024/02/15	1	65.40	48.5	65.43	65.30	-47.5	13,218	-0.36%
2024/02/05	50	64.20	1	64.90	64.70	49	12,987	0.38%
2024/02/02	0	0.00	53	64.81	64.90	-53	12,851	-0.41%
2024/02/01	0	0.00	1.1	64.51	64.80	-1.1	12,788	-0.01%
2024/01/29	0	0.00	50	64.70	64.80	-50	12,620	-0.40%
2024/01/24	0	0.00	1	64.40	64.40	-1	12,680	-0.01%
2024/01/23	0	0.00	0	63.70	63.90	0	12,652	0.00%
2024/01/22	0	0.00	1	63.20	63.20	-1	12,692	-0.01%
2024/01/18	0.2	62.49	0	0.00	62.30	0.2	12,575	0.00%
2024/01/17	5.1	62.59	0	0.00	62.30	5.1	12,378	0.04%
2024/01/16	326	63.40	0	0.00	63.20	326	12,011	2.71%	大買/鉅額交易
2024/01/15	102	64.20	0	0.00	64.10	102	11,979	0.85%	大買/鉅額交易
2024/01/12	0	0.00	16	64.10	64.10	-16	12,266	-0.13%
2024/01/11	1	63.70	0	0.00	63.90	1	12,340	0.01%
2024/01/10	0.1	63.80	0	0.00	64.00	0.1	12,641	0.00%
2024/01/09	2	64.10	0	0.00	64.00	2	12,669	0.02%
2024/01/08	0	0.00	1	64.70	64.10	-1	12,707	-0.01%
2024/01/04	1	63.50	1.1	63.70	63.50	-0.1	12,612	0.00%
2024/01/03	2	63.60	0	0.00	63.70	2	12,742	0.02%
2023/12/29	2	64.60	0	0.00	64.80	2	12,693	0.02%
2023/12/28	0	0.00	1	64.60	64.90	-1	12,834	-0.01%
2023/12/27	0	0.00	0	64.60	64.60	0	12,812	0.00%
2023/12/22	2	63.35	0	0.00	63.50	2	12,920	0.02%
2023/12/21	1	63.40	0	0.00	63.40	1	13,057	0.01%
2023/12/20	1	63.60	0	0.00	63.60	1	13,042	0.01%
2023/12/19	1	63.90	0	0.00	63.90	1	13,026	0.01%
2023/12/15	0	0.00	4	65.23	65.10	-4	13,080	-0.03%
2023/12/14	0	0.00	7.3	64.84	65.20	-7.3	12,662	-0.06%
2023/12/13	1	62.70	0	0.00	62.90	1	11,823	0.01%
2023/12/12	0.1	62.90	0	0.00	63.10	0.1	11,987	0.00%
2023/12/11	0.1	62.90	0	0.00	62.90	0.1	11,981	0.00%
2023/12/08	1	63.00	0	0.00	63.20	1	11,956	0.01%
2023/12/07	3	62.90	0	0.00	63.20	3	11,888	0.03%
2023/12/06	1	63.80	0	0.00	63.80	1	11,678	0.01%
2023/12/05	5	63.70	0	0.00	64.10	5	11,639	0.04%
2023/12/04	15	64.33	0	0.00	64.40	15	11,562	0.13%
2023/11/30	0	0.00	1	64.40	64.40	-1	11,635	-0.01%
2023/11/29	0.1	63.70	0	0.00	63.70	0.1	11,359	0.00%
2023/11/24	0	0.00	0.3	63.90	63.90	-0.3	11,496	0.00%
2023/11/22	0	0.00	1	64.60	64.60	-1	11,573	-0.01%
2023/11/21	0	0.00	5	64.48	64.90	-5	11,556	-0.04%
2023/11/17	0	0.00	5	63.00	63.20	-5	11,019	-0.05%
2023/11/16	0	0.00	101	62.70	62.90	-101	10,907	-0.93%	大賣/鉅額交易
2023/11/15	0.1	62.00	6	62.47	62.70	-5.9	10,849	-0.05%
2023/11/13	0	61.50	0	0.00	61.70	0	10,655	0.00%
2023/11/09	0	0.00	1	61.60	61.70	-1	11,043	-0.01%
2023/11/07	0	0.00	1	61.50	61.50	-1	11,421	-0.01%
2023/11/06	0	61.60	1	61.50	61.50	-1	11,533	-0.01%
2023/11/03	0	0.00	0.2	61.00	61.30	-0.2	11,525	0.00%
2023/11/02	0.1	60.80	2	60.90	60.90	-1.9	11,606	-0.02%
2023/10/30	0	59.90	0	0.00	59.80	0	11,953	0.00%
2023/10/26	0.2	59.90	1	59.70	59.60	-0.8	12,483	-0.01%
2023/10/25	1	60.00	0.1	60.20	60.00	0.9	12,502	0.01%
2023/10/24	0.4	59.86	0	0.00	59.90	0.4	12,831	0.00%
2023/10/23	6.3	59.86	0	0.00	59.90	6.3	12,972	0.05%
2023/10/20	7.6	59.80	1	60.60	60.70	6.6	12,837	0.05%
2023/10/19	1	61.00	0	0.00	61.00	1	12,622	0.01%
2023/10/18	0.1	60.80	0	0.00	61.40	0.1	12,692	0.00%
2023/10/17	0	0.00	0.1	61.40	61.30	-0.1	12,598	0.00%
2023/10/13	2	60.70	0	0.00	60.90	2	13,435	0.01%
2023/10/12	2.3	61.11	0	0.00	61.70	2.3	13,830	0.02%
2023/10/11	1	61.20	1	61.30	61.60	0	13,883	0.00%
2023/10/06	0.2	60.60	0	0.00	60.70	0.2	13,848	0.00%
2023/10/05	0	60.30	0	0.00	60.50	0	14,091	0.00%
2023/10/04	13.1	59.87	1	60.00	59.70	12.1	14,204	0.09%
2023/10/03	0.2	60.50	0	0.00	60.50	0.2	14,058	0.00%
2023/10/02	2	60.70	0	0.00	60.80	2	14,187	0.01%
2023/09/27	1	60.58	0	0.00	60.60	1	14,373	0.01%
2023/09/26	0.1	60.82	0	0.00	60.60	0.1	14,355	0.00%
2023/09/25	1	61.10	0	0.00	61.30	1	14,201	0.01%
2023/09/22	1	61.00	0	0.00	61.00	1	14,276	0.01%
2023/09/21	3.4	61.52	0.2	61.70	61.40	3.2	14,252	0.02%
2023/09/20	2	62.10	0	0.00	62.10	2	14,145	0.01%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/18	2	62.55	0	0.00	62.80	2	14,238	0.01%
2023/09/14	0	62.90	0	0.00	62.90	0	14,131	0.00%
2023/09/12	0.6	62.00	0	0.00	62.10	0.6	14,457	0.00%
2023/09/11	0	0.00	100	61.60	61.90	-100	14,442	-0.69%
2023/09/07	1.1	61.24	0	0.00	61.20	1.1	14,888	0.01%
2023/09/06	1.1	61.50	0	0.00	61.40	1.1	14,932	0.01%
2023/09/05	9.1	61.91	0	0.00	61.80	9.1	14,867	0.06%
2023/09/04	2	62.20	0	0.00	62.20	2	15,154	0.01%
2023/09/01	0	0.00	103	64.51	64.80	-103	15,252	-0.68%	大賣/鉅額交易
2023/08/30	1	64.50	1	64.40	64.50	0	15,332	0.00%
2023/08/29	0	0.00	1	64.40	64.40	-1	15,360	-0.01%
2023/08/28	0	0.00	0	63.80	64.10	0	15,470	0.00%
2023/08/25	0	0.00	2.1	63.01	62.80	-2.1	15,792	-0.01%
2023/08/24	1	63.20	1	63.10	63.30	0	15,792	0.00%
2023/08/21	0	0.00	2	63.05	63.10	-2	16,090	-0.01%
2023/08/18	0	62.70	1	62.80	62.40	-1	16,100	-0.01%
2023/08/17	9	62.33	0	0.00	62.50	9	16,188	0.06%
2023/08/16	4	62.63	0	0.00	62.50	4	16,093	0.02%
2023/08/15	6	63.32	0	0.00	63.50	6	16,282	0.04%
2023/08/14	2.1	63.80	0	0.00	63.90	2.1	16,421	0.01%
2023/08/08	2	65.00	0	0.00	65.20	2	16,380	0.01%
2023/08/07	0	0.00	2	65.55	65.50	-2	16,382	-0.01%
2023/08/04	9.1	64.72	0	0.00	64.80	9.1	16,316	0.06%
2023/08/02	1.1	65.02	2	65.50	65.10	-0.9	16,297	-0.01%
2023/08/01	0	0.00	0	65.95	66.50	0	15,960	0.00%
2023/07/31	0	0.00	1	66.50	65.50	-1	15,665	-0.01%
2023/07/28	0	0.00	0	65.40	65.40	0	15,362	0.00%
2023/07/27	1	64.80	11	65.11	65.50	-10	15,296	-0.07%
2023/07/26	0	0.00	17.2	64.02	64.50	-17.2	15,046	-0.11%
2023/07/25	10	63.10	0	0.00	62.90	10	15,020	0.07%
2023/07/24	8	62.68	0	0.00	62.60	8	15,005	0.05%
2023/07/21	0	63.10	3	62.97	63.00	-3	15,021	-0.02%
2023/07/20	16	63.59	0	63.70	63.50	16	14,889	0.11%
2023/07/19	5.1	64.81	32	64.85	64.80	-26.9	14,630	-0.18%
2023/07/18	0.1	65.25	1	65.50	65.60	-0.9	14,191	-0.01%
2023/07/17	0.2	64.20	3	64.07	65.00	-2.9	13,720	-0.02%
2023/07/14	0	0.00	4	62.32	62.50	-4	13,211	-0.03%
2023/07/13	1	61.90	16	61.80	61.70	-15	13,027	-0.12%
2023/07/12	30	61.90	2	61.75	62.00	28	12,912	0.22%
2023/07/11	4	61.40	0.5	61.40	61.40	3.5	12,824	0.03%
2023/07/10	1.1	60.42	0	60.60	60.20	1.1	12,675	0.01%
2023/07/07	4	59.83	0	0.00	60.00	4	12,651	0.03%
2023/07/06	1.1	60.31	0	0.00	60.30	1.1	12,548	0.01%
2023/07/04	0	0.00	0	61.30	60.90	0	12,220	0.00%
2023/06/30	0	61.10	0	0.00	60.80	0	12,278	0.00%
2023/06/29	0	0.00	0	61.40	61.30	0	12,180	0.00%
2023/06/28	0	0.00	4	61.00	61.40	-4	12,081	-0.03%
2023/06/27	0	60.80	0	61.00	60.60	0	12,038	0.00%
2023/06/26	7	60.80	1	61.00	60.80	6	11,997	0.05%
2023/06/21	0	0.00	1	61.20	61.40	-1	11,924	-0.01%
2023/06/20	0	61.20	0	61.30	61.10	0	11,955	0.00%
2023/06/19	3.1	60.80	0	0.00	61.30	3.1	12,081	0.03%
2023/06/15	0	61.60	1	61.60	61.60	-1	11,954	-0.01%
2023/06/14	1	62.10	3	61.87	61.80	-2	12,219	-0.02%
2023/06/13	18.1	61.14	0	0.00	61.10	18.1	12,343	0.15%
2023/06/12	0	0.00	0	61.50	61.20	0	12,213	0.00%
2023/06/09	2	61.10	0	61.20	61.20	2	12,360	0.02%
2023/06/08	1	61.00	0	0.00	60.80	1	12,494	0.01%
2023/06/07	1	61.90	1	62.00	61.80	0	12,352	0.00%
2023/06/06	2	61.55	0	0.00	61.90	2	12,304	0.02%
2023/06/05	0	0.00	2	61.95	61.70	-2	12,299	-0.02%
2023/06/02	0	0.00	0	60.90	60.60	0	12,012	0.00%
2023/06/01	0.1	60.40	155	60.35	60.40	-154.9	12,041	-1.29%	大賣/鉅額交易
2023/05/31	0	0.00	0	61.00	60.80	0	11,927	0.00%
2023/05/29	0	0.00	1	61.40	61.10	-1	11,633	-0.01%
2023/05/26	51.9	60.22	0	0.00	60.50	51.9	11,608	0.45%
2023/05/25	1	60.80	0	0.00	60.40	1	11,589	0.01%
2023/05/24	1	60.80	0.1	60.90	61.40	1	11,565	0.01%
2023/05/23	0	0.00	1	62.00	61.40	-1	11,496	-0.01%
2023/05/19	50	61.70	13	61.35	61.60	37	11,470	0.32%
2023/05/18	30	61.10	2	60.65	61.10	28	11,160	0.25%
2023/05/17	0	0.00	5	60.20	60.20	-5	10,900	-0.05%
2023/05/16	0	0.00	0	59.60	59.80	0	10,761	0.00%
2023/05/11	0	0.00	2	59.50	59.50	-2	10,614	-0.02%
2023/05/10	1	58.90	0	0.00	59.20	1	10,585	0.01%
2023/05/08	150	59.40	1	59.50	59.40	149	10,733	1.39%	大買/鉅額交易
2023/05/05	100.5	59.00	0	0.00	59.10	100.5	10,707	0.94%
2023/05/04	21	58.90	0	59.00	59.10	21	10,960	0.19%
2023/05/03	0	58.50	1	58.40	58.60	-1	11,141	-0.01%
2023/05/02	202.2	58.67	0	0.00	58.80	202.2	11,425	1.77%	大買/鉅額交易
2023/04/28	0	0.00	3	59.03	59.00	-3	11,833	-0.03%
2023/04/26	2.1	57.45	0	0.00	57.80	2.1	11,935	0.02%
2023/04/25	0	57.90	0	58.00	57.50	0	11,854	0.00%
2023/04/20	0	58.00	1	58.00	57.90	-1	12,097	-0.01%
2023/04/19	0	0.00	1	58.60	58.20	-1	12,308	-0.01%
2023/04/14	2	57.90	0.3	58.40	58.60	1.7	12,465	0.01%
2023/04/13	0	0.00	0.5	57.70	57.40	-0.5	12,353	0.00%
2023/04/12	0	0.00	2	57.25	57.30	-2	12,300	-0.02%
2023/03/31	2	56.70	0	0.00	56.50	2	12,223	0.02%
2023/03/30	0	56.71	0	0.00	56.80	0	12,212	0.00%
2023/03/29	0	0.00	0.3	56.70	56.90	-0.3	12,306	0.00%
2023/03/27	1	56.30	0.2	56.30	56.30	0.8	12,707	0.01%
2023/03/24	1.1	56.31	0	0.00	56.30	1.1	13,079	0.01%
2023/03/23	4	56.30	3	56.40	56.50	1	13,077	0.01%
2023/03/22	0	0.00	10	55.70	56.20	-10	13,097	-0.08%
2023/03/21	1.6	55.46	0	0.00	55.30	1.6	13,028	0.01%
2023/03/20	3.1	55.00	0	0.00	55.00	3.1	13,252	0.02%
2023/03/16	6.2	55.25	2	55.20	55.10	4.2	13,023	0.03%
2023/03/15	1.1	56.54	20	57.00	56.50	-18.9	12,799	-0.15%
2023/03/14	1.3	56.67	1	56.80	56.70	0.3	12,817	0.00%
2023/03/13	1	57.40	1	57.60	57.70	0	12,695	0.00%
2023/03/10	16.1	58.66	256	58.32	58.30	-239.9	12,600	-1.90%	大賣/鉅額交易
2023/03/09	2	59.65	100	59.40	59.40	-98	12,587	-0.78%
2023/03/08	5	59.74	3	59.97	60.00	2	13,017	0.02%
2023/03/07	10	59.80	2	59.90	59.80	8	13,258	0.06%
2023/03/06	0	0.00	0	60.10	60.00	0	13,412	0.00%
2023/03/03	2	59.40	0	0.00	59.50	2	13,565	0.01%
2023/03/02	2	58.90	2	59.15	59.40	0	13,702	0.00%
2023/03/01	1	59.00	1	59.10	59.00	0	13,838	0.00%
2023/02/24	3	59.67	3	59.77	60.00	0	13,752	0.00%
2023/02/23	0	0.00	102	59.90	59.80	-102	13,705	-0.74%	大賣/鉅額交易
2023/02/22	4	59.40	323	59.69	59.90	-319	13,657	-2.34%	大賣/鉅額交易
2023/02/21	4	60.25	5	60.30	60.20	-1	13,571	-0.01%
2023/02/20	8	60.75	2	60.75	60.70	6	13,746	0.04%
2023/02/17	0	0.00	0	60.10	60.30	0	13,818	0.00%
2023/02/15	1	59.41	0	0.00	59.50	1	14,446	0.01%
2023/02/14	0	0.00	1	60.10	60.10	-1	14,414	-0.01%
2023/02/13	2	58.60	6	59.37	59.50	-4	14,449	-0.03%
2023/02/10	3	58.70	3	59.00	58.90	0	14,442	0.00%
2023/02/08	0.1	59.40	0.1	59.50	59.20	0	14,506	0.00%
2023/02/07	4	59.50	3	59.83	59.40	1	14,443	0.01%
2023/02/06	6	59.27	6	59.52	59.40	0	14,380	0.00%
2023/02/03	103.2	60.00	1	59.80	59.80	102.2	14,258	0.72%	大買/鉅額交易
2023/02/02	7	60.10	7.4	60.22	60.50	-0.4	14,283	0.00%
2023/02/01	7	59.97	3	59.90	60.00	4	14,100	0.03%
2023/01/30	323	60.02	5	60.20	61.00	318	13,815	2.30%	大買/鉅額交易
2023/01/17	14.1	59.97	3.3	59.91	59.80	10.8	13,454	0.08%
2023/01/16	67	59.27	2	59.40	59.40	65	13,298	0.49%
2023/01/13	102	58.70	0	59.20	58.70	102	13,228	0.77%	大買/鉅額交易
2023/01/12	1	58.60	0	58.60	58.90	1	13,367	0.01%
2023/01/11	0	58.40	0	0.00	58.10	0	13,519	0.00%
2023/01/10	220	58.89	0	0.00	59.20	220	13,552	1.62%	大買/鉅額交易
2023/01/09	0	0.00	0	59.19	59.60	0	13,546	0.00%
2023/01/06	9	58.00	0	58.30	58.50	9	13,433	0.07%
2023/01/05	1	58.10	1	58.10	58.50	0	13,640	0.00%
2023/01/04	0	0.00	0	57.00	57.20	0	13,576	0.00%
2023/01/03	11	55.78	10	56.80	56.40	1	13,773	0.01%
2022/12/30	0	56.50	0	0.00	56.30	0	13,759	0.00%
2022/12/29	0	56.20	0	56.40	56.00	0	13,846	0.00%
2022/12/27	0	0.00	0	57.00	57.10	0	14,063	0.00%
2022/12/23	5	56.70	10	56.80	56.70	-5	14,784	-0.03%
2022/12/22	1	56.50	1	56.70	56.80	0	15,006	0.00%
2022/12/20	0	56.20	2	55.60	56.20	-2	15,379	-0.01%
2022/12/19	0	56.40	0	56.63	56.60	0	15,446	0.00%
2022/12/16	10	56.30	0	0.00	56.10	10	15,360	0.07%
2022/12/15	0	57.20	0	57.50	57.30	0	15,307	0.00%
2022/12/14	1	57.50	0	58.00	57.50	1	15,496	0.01%
2022/12/13	0	57.60	0	58.10	57.60	0	15,523	0.00%
2022/12/12	0.1	55.82	6	56.40	57.50	-5.9	15,523	-0.04%
2022/12/09	0	0.00	0	57.70	57.50	0	15,492	0.00%
2022/12/08	4	57.00	0	0.00	57.00	4	15,543	0.03%
2022/12/06	0	58.60	0	0.00	58.40	0	15,598	0.00%
2022/12/05	0	59.50	0.1	59.51	59.20	-0.1	15,665	0.00%
2022/12/01	0	60.60	1	60.40	60.40	-1	15,818	-0.01%
2022/11/30	0	0.00	5	60.64	60.80	-5	15,651	-0.03%
2022/11/29	0	57.60	1	59.50	59.60	-1	15,187	-0.01%
2022/11/25	0	0.00	0	58.00	57.90	0	14,874	0.00%
2022/11/24	0	57.50	0	57.38	57.70	0	14,815	0.00%
2022/11/23	1	57.20	3.1	57.23	57.10	-2.1	14,784	-0.01%
2022/11/22	0	0.00	3.2	55.83	55.90	-3.2	14,719	-0.02%
2022/11/18	0.1	55.50	0	55.40	55.30	0.1	14,865	0.00%
2022/11/17	0	54.90	0.1	55.05	55.50	-0.1	14,939	0.00%
2022/11/16	0	55.70	0	0.00	55.50	0	15,000	0.00%
2022/11/15	1.1	55.45	1	55.70	56.40	0.1	14,972	0.00%
2022/11/14	0	56.00	12	55.99	56.30	-12	14,896	-0.08%
2022/11/11	0	55.40	5	55.32	55.50	-5	14,748	-0.03%
2022/11/10	1	52.90	0	0.00	52.80	1	14,303	0.01%
2022/11/09	20	53.80	1	53.80	53.70	19	14,324	0.13%
2022/11/08	0	0.00	1	53.00	53.20	-1	14,272	-0.01%
2022/11/07	0	52.80	0	52.45	52.80	0	14,314	0.00%
2022/11/04	0	51.50	0	51.70	51.50	0	14,616	0.00%
2022/11/03	0	51.40	0.3	51.68	51.70	-0.3	14,659	0.00%
2022/11/02	0	51.90	0	52.00	51.90	0	14,696	0.00%
2022/11/01	4	51.65	0.2	51.70	52.00	3.8	14,820	0.03%
2022/10/31	1	51.80	1.1	51.79	51.00	-0.1	15,003	0.00%
2022/10/28	0	0.00	2	51.40	51.50	-2	15,117	-0.01%
2022/10/27	0	0.00	0	51.20	51.10	0	15,265	0.00%
2022/10/26	0	0.00	3	50.33	50.40	-3	15,365	-0.02%
2022/10/25	0.1	49.50	0	49.95	49.95	0.1	15,349	0.00%
2022/10/24	0	0.00	0	50.00	49.80	0	15,418	0.00%
2022/10/21	0	49.65	0	0.00	49.65	0	15,610	0.00%
2022/10/20	0.1	49.90	1	49.30	49.95	-0.9	16,274	-0.01%
2022/10/19	0	0.00	2	50.50	50.40	-2	16,593	-0.01%
2022/10/18	5	49.75	5.4	49.62	50.50	-0.4	16,666	0.00%
2022/10/14	2	48.45	0	49.10	48.45	2	16,847	0.01%
2022/10/13	2.3	48.69	1	49.35	48.15	1.3	17,060	0.01%
2022/10/12	1	49.85	0	0.00	49.60	1	17,138	0.01%
2022/10/11	1.1	49.53	3	49.68	49.50	-1.9	17,391	-0.01%
2022/10/06	0.1	50.80	0	0.00	50.70	0.1	17,702	0.00%
2022/10/05	1	50.60	1	50.30	50.60	0	17,977	0.00%
2022/10/04	1	49.55	0	49.53	49.45	1	18,198	0.01%
2022/10/03	1.1	49.63	1	49.00	48.90	0.1	18,097	0.00%
2022/09/30	3.2	49.35	0	50.00	49.90	3.2	18,121	0.02%
2022/09/29	1.1	50.06	1	50.60	50.30	0.1	17,935	0.00%
2022/09/28	18.1	50.62	0	0.00	50.10	18.1	17,904	0.10%
2022/09/27	2.1	52.15	0	0.00	51.90	2.1	17,867	0.01%
2022/09/26	11.4	52.63	0	53.10	52.90	11.4	17,813	0.06%
2022/09/23	0.3	54.32	0	0.00	53.80	0.3	17,932	0.00%
2022/09/22	2.4	53.90	0	54.33	54.40	2.4	18,087	0.01%
2022/09/21	0.2	57.00	3	56.80	56.50	-2.8	17,955	-0.02%
2022/09/19	1	56.50	1	56.90	56.80	0	17,853	0.00%
2022/09/16	2	56.30	0	0.00	56.50	2	17,869	0.01%
2022/09/15	0.1	57.00	0	0.00	56.80	0.1	17,757	0.00%
2022/09/14	0	57.00	1	56.90	56.70	-1	17,795	-0.01%
2022/09/13	1	57.80	0	57.90	57.70	1	17,951	0.01%
2022/09/12	0	0.00	0	57.30	57.30	0	18,122	0.00%
2022/09/08	0	0.00	0	56.70	56.50	0	18,203	0.00%
2022/09/07	0	56.40	0	0.00	56.10	0	18,272	0.00%
2022/09/06	2	56.90	1	56.70	56.90	1	18,236	0.01%
2022/09/05	0.2	56.75	0	0.00	56.60	0.2	18,410	0.00%
2022/09/02	0.1	57.00	0	0.00	56.60	0.1	18,653	0.00%
2022/09/01	2	56.90	0	0.00	57.10	2	18,831	0.01%
2022/08/31	0	0.00	0	57.70	57.40	0	18,843	0.00%
2022/08/29	4.3	57.54	1	57.70	57.60	3.3	18,924	0.02%
2022/08/25	0	58.70	0	59.10	58.30	0	18,981	0.00%
2022/08/24	8	58.10	0	0.00	58.30	8	19,096	0.04%
2022/08/23	3	58.30	0	0.00	58.20	3	20,315	0.01%
2022/08/22	4.2	58.86	4	58.88	58.80	0.2	20,608	0.00%
2022/08/19	1.1	59.71	0	0.00	60.00	1.1	20,843	0.01%
2022/08/18	1.3	59.87	0	0.00	60.00	1.3	21,181	0.01%
2022/08/17	1	60.20	20	60.50	60.50	-19	21,624	-0.09%
2022/08/15	0.3	60.30	0	60.40	60.10	0.3	22,460	0.00%
2022/08/12	0	0.00	1	60.00	60.00	-1	22,599	0.00%
2022/08/11	7	59.91	1	59.80	59.90	6	22,914	0.03%
2022/08/10	1	58.10	0	0.00	58.20	1	23,040	0.00%
2022/08/09	0.2	58.20	0	0.00	57.90	0.2	23,536	0.00%
2022/08/08	0	0.00	0	57.70	58.10	0	24,189	0.00%
2022/08/05	0	0.00	0	56.80	57.00	0	24,727	0.00%
2022/08/04	0	56.03	0	56.40	56.00	0	25,216	0.00%
2022/08/03	1	55.90	0	56.70	56.60	1	25,415	0.00%
2022/08/02	7.1	55.73	0	56.50	56.60	7.1	25,976	0.03%
2022/08/01	5	56.50	1	56.60	56.60	4	26,481	0.02%
2022/07/29	1	56.30	0	0.00	56.10	1	27,374	0.00%
2022/07/28	5	55.80	1	56.00	56.30	4	27,378	0.01%
2022/07/27	9.2	55.12	0	55.50	55.30	9.2	27,223	0.03%
2022/07/26	6.1	59.13	0.5	59.40	59.20	5.6	26,627	0.02%
2022/07/25	1.3	58.94	1	59.10	59.20	0.3	26,269	0.00%
2022/07/22	0.2	58.51	0	0.00	58.40	0.2	26,169	0.00%
2022/07/21	1.4	57.70	0	0.00	58.40	1.4	26,216	0.01%
2022/07/20	3.1	58.98	3	59.10	58.10	0.1	26,099	0.00%
2022/07/19	1	58.60	0	0.00	58.60	1	26,050	0.00%
2022/07/18	0.2	59.50	2	59.10	59.60	-1.8	25,942	-0.01%
2022/07/15	5	57.52	0	0.00	57.30	5	25,728	0.02%
2022/07/14	1.4	58.28	0	59.10	58.30	1.4	25,586	0.01%
2022/07/13	0	58.80	4	58.92	58.70	-4	25,488	-0.02%
2022/07/12	6.1	56.37	0	0.00	55.80	6.1	25,377	0.02%
2022/07/11	0.2	58.50	0	0.00	58.20	0.2	25,036	0.00%
2022/07/08	1.2	59.30	1	59.20	58.90	0.2	25,076	0.00%
2022/07/07	2.1	58.52	0	59.30	59.20	2.1	24,927	0.01%
2022/07/06	0	58.70	1	59.00	58.20	-1	24,827	0.00%
2022/07/05	2	59.50	1	60.10	60.30	1	24,783	0.00%
2022/07/04	0.1	57.80	1	58.40	57.90	-0.9	24,607	0.00%
2022/07/01	1.3	58.71	7.5	59.99	58.30	-6.2	24,789	-0.02%
2022/06/30	0	60.20	4	60.10	59.80	-4	24,569	-0.02%
2022/06/29	0.1	61.00	0	0.00	60.80	0.1	24,593	0.00%
2022/06/28	0.2	61.60	0	0.00	61.60	0.2	24,565	0.00%
2022/06/27	0	0.00	5	62.60	61.90	-5	24,701	-0.02%
2022/06/24	5	61.40	0	62.00	61.90	5	24,659	0.02%
2022/06/23	0.2	61.19	0	61.50	61.10	0.2	24,684	0.00%
2022/06/22	0	62.35	0	0.00	61.70	0	24,595	0.00%
2022/06/21	0	0.00	0	61.87	63.20	0	24,682	0.00%
2022/06/17	4.1	61.01	0	61.30	60.80	4.1	24,543	0.02%
2022/06/16	0	62.05	0.3	62.80	61.90	-0.3	24,428	0.00%
2022/06/15	0	0.00	0.1	62.00	61.80	-0.1	24,586	0.00%
2022/06/14	0	0.00	0	62.50	62.00	0	24,679	0.00%
2022/06/13	6	61.58	0	0.00	61.80	6	24,582	0.02%
2022/06/10	1.1	62.55	0	63.10	62.90	1.1	24,422	0.00%
2022/06/09	2	63.45	0	0.00	63.40	2	24,384	0.01%
2022/06/08	0	0.00	1	63.90	63.80	-1	24,372	0.00%
2022/06/07	0.1	63.90	1	63.90	63.40	-0.9	24,563	0.00%
2022/06/06	0	63.60	0	64.00	64.00	0	24,544	0.00%
2022/06/02	1	63.20	0	0.00	63.70	1	25,130	0.00%
2022/06/01	3.2	63.68	0	0.00	63.60	3.2	25,783	0.01%
2022/05/31	9.5	63.85	2	63.70	64.10	7.5	25,952	0.03%
2022/05/30	7	62.99	1	63.30	63.20	6	24,693	0.02%
2022/05/27	1	60.80	4	60.90	61.30	-3	24,505	-0.01%
2022/05/26	2	59.85	0	60.50	59.70	2	24,455	0.01%
2022/05/25	6.1	59.36	2	59.45	59.50	4.1	24,745	0.02%
2022/05/24	1	60.30	6	60.48	60.10	-5	24,729	-0.02%
2022/05/23	21.3	60.39	10	60.40	60.50	11.3	24,463	0.05%
2022/05/20	0	0.00	1	62.00	61.80	-1	24,138	0.00%
2022/05/19	13	61.63	0	0.00	61.60	13	23,987	0.05%
2022/05/18	15	62.88	32	63.21	63.70	-17	23,626	-0.07%
2022/05/17	3	62.20	2	61.70	61.60	1	23,407	0.00%
2022/05/16	8.2	62.53	6	61.73	62.40	2.2	23,070	0.01%
2022/05/13	3	63.23	0	63.60	63.50	3	22,557	0.01%
2022/05/12	19	64.51	16.1	64.00	63.30	3	22,023	0.01%
2022/05/11	6.7	66.12	0	66.32	66.20	6.7	21,432	0.03%
2022/05/10	45.3	66.67	32	67.08	67.10	13.3	21,167	0.06%
2022/05/09	23	68.71	2	67.96	67.80	21	20,607	0.10%
2022/05/06	131	71.09	99	71.26	71.30	32	20,087	0.16%	大買/
2022/05/05	1	74.20	2	74.30	74.50	-1	19,489	-0.01%
2022/05/04	0	0.00	2	74.50	74.60	-2	19,498	-0.01%
2022/05/03	0	73.93	0	0.00	73.70	0	19,964	0.00%
2022/04/29	1	73.70	0	74.32	74.40	1	20,183	0.00%
2022/04/28	4	72.93	4	73.13	73.40	0	20,493	0.00%
2022/04/27	39	73.52	0	73.90	73.20	39	20,536	0.19%
2022/04/26	1	74.70	1	75.00	75.10	0	20,477	0.00%
2022/04/25	0	74.10	1	74.80	74.80	-1	20,531	0.00%
2022/04/22	1	74.90	0	74.93	75.90	1	20,641	0.00%
2022/04/21	0	74.40	0	74.60	74.60	0	20,967	0.00%
2022/04/20	0	0.00	3	74.33	74.90	-3	21,629	-0.01%
2022/04/19	2	73.65	0	74.50	73.50	2	22,024	0.01%
2022/04/18	25	73.80	13	73.98	73.90	12	23,113	0.05%
2022/04/15	3	75.13	0	0.00	75.10	3	23,008	0.01%
2022/04/14	12	75.97	0	0.00	75.60	12	23,233	0.05%
2022/04/13	0	0.00	0	76.15	76.40	0	23,341	0.00%
2022/04/12	3	75.77	0	0.00	75.80	3	23,389	0.01%
2022/04/11	1	76.00	1	76.30	76.50	0	23,312	0.00%
2022/04/08	0	0.00	0	76.40	76.30	0	23,313	0.00%
2022/04/07	4	76.47	15	76.10	76.00	-11	23,325	-0.05%
2022/04/06	1	77.10	3	77.30	77.50	-2	23,191	-0.01%
2022/04/01	1	76.80	35	77.00	77.10	-34	23,165	-0.15%
2022/03/31	0.1	76.50	12	76.58	76.50	-12	22,973	-0.05%
2022/03/30	0	0.00	1	76.00	76.10	-1	22,906	0.00%
2022/03/29	1	75.20	0	75.40	75.20	1	22,733	0.00%
2022/03/28	0	74.80	0	75.10	75.10	0	22,732	0.00%
2022/03/25	1	75.10	0	0.00	75.00	1	22,702	0.00%
2022/03/24	1	74.90	1	75.50	75.50	0	22,799	0.00%
2022/03/23	0	76.00	2	75.90	75.90	-2	24,044	-0.01%
2022/03/22	0	74.10	0.1	74.00	74.30	-0.1	23,782	0.00%
2022/03/21	2	74.00	0	74.50	74.30	2	23,744	0.01%
2022/03/18	1	74.40	2	75.35	74.30	-1	23,722	0.00%
2022/03/17	0	74.30	16	74.58	74.80	-16	23,610	-0.07%
2022/03/16	0	73.00	0	73.20	73.10	0	23,482	0.00%
2022/03/15	13	72.30	0	72.70	72.70	13	23,502	0.06%
2022/03/14	0	0.00	0	73.50	72.70	0	23,667	0.00%
2022/03/11	4	73.00	2	72.70	72.70	2	23,716	0.01%
2022/03/10	1	73.70	1	73.80	73.80	0	23,731	0.00%
2022/03/09	0	72.10	1	71.80	71.70	-1	23,650	0.00%
2022/03/08	15	70.29	0	70.70	70.60	15	23,509	0.06%
2022/03/07	69.2	71.76	70	71.91	71.70	-0.8	22,942	0.00%
2022/03/04	4.3	74.64	0	0.00	74.40	4.3	22,811	0.02%
2022/03/03	1	75.80	0	76.00	75.60	1	22,695	0.00%
2022/03/02	0	75.80	1	75.80	75.60	-1	23,078	0.00%
2022/03/01	31	76.20	31	75.95	76.20	0	22,997	0.00%
2022/02/25	65.7	74.86	30	75.00	75.10	35.7	22,848	0.16%
2022/02/24	8	75.73	1	75.90	75.90	7	22,426	0.03%
2022/02/23	11.1	76.50	0	0.00	76.50	11.1	22,153	0.05%
2022/02/22	2	76.30	1	76.40	76.50	1	22,435	0.00%
2022/02/21	1	77.40	1	77.20	77.60	0	22,575	0.00%
2022/02/18	13	77.98	1	77.80	77.80	12	23,102	0.05%
2022/02/17	31	77.91	30	78.20	78.20	1	23,247	0.00%
2022/02/16	0.9	77.30	1	77.60	77.80	-0.1	23,189	0.00%
2022/02/15	5	77.10	2	77.00	76.60	3	23,115	0.01%
2022/02/14	14.1	76.13	0.5	76.40	76.10	13.6	23,054	0.06%
2022/02/11	50	77.20	61	77.25	77.30	-11	23,073	-0.05%
2022/02/10	2	76.85	0	77.50	77.40	2	23,110	0.01%
2022/02/09	1	77.00	5	76.60	77.10	-4	23,163	-0.02%
2022/02/08	5.1	77.10	0.3	77.20	76.80	4.7	23,129	0.02%
2022/02/07	0	76.40	0	76.73	77.10	0	23,051	0.00%
2022/01/26	1	75.80	0	75.80	75.60	1	22,821	0.00%
2022/01/25	64	75.25	50	75.50	75.50	14	23,018	0.06%
2022/01/24	2	76.20	1	76.30	76.50	1	22,773	0.00%
2022/01/21	35.1	76.91	30	76.70	76.70	5.1	23,084	0.02%
2022/01/20	0.1	78.50	6	78.00	78.30	-5.9	22,715	-0.03%
2022/01/19	1	78.80	196	79.10	78.80	-195	22,644	-0.86%	大賣/鉅額交易
2022/01/18	0	0.00	28.6	79.43	79.40	-28.6	22,617	-0.13%
2022/01/17	2.1	78.92	4	79.13	78.90	-1.9	22,492	-0.01%
2022/01/14	2.1	80.02	0.1	79.91	80.40	2	22,259	0.01%
2022/01/13	0.3	80.09	1.3	81.18	81.60	-1	21,985	0.00%
2022/01/12	0	79.50	4	79.98	80.00	-4	21,365	-0.02%
2022/01/11	11.1	77.00	29.4	78.24	79.90	-18.3	20,931	-0.09%
2022/01/10	190	76.30	3.1	76.26	76.40	186.9	19,839	0.94%	大買/鉅額交易
2022/01/07	3	75.93	0	76.30	75.70	3	19,874	0.02%
2022/01/06	4.1	75.33	10	75.70	75.90	-6	19,670	-0.03%
2022/01/05	1	75.50	0	75.70	75.70	1	19,602	0.01%
2022/01/04	1	75.30	0	75.70	75.30	1	19,658	0.01%
2022/01/03	0	75.85	23	75.68	75.30	-23	19,625	-0.12%
2021/12/30	0	0.00	12	76.40	76.30	-12	19,745	-0.06%
2021/12/29	6	76.60	6	76.40	76.60	0	19,899	0.00%
2021/12/28	0	0.00	1	75.80	75.90	-1	19,971	-0.01%
2021/12/27	0	0.00	0	75.40	75.20	0	20,035	0.00%
2021/12/24	0	0.00	0	75.20	75.20	0	20,450	0.00%
2021/12/23	0	0.00	0	74.90	74.80	0	20,499	0.00%
2021/12/22	2	74.55	0	0.00	74.40	2	20,660	0.01%
2021/12/21	0	0.00	0.2	75.00	74.80	-0.2	20,663	0.00%
2021/12/20	0	74.67	0	74.60	74.10	0	20,665	0.00%
2021/12/17	15	74.89	0	75.10	74.30	15	20,632	0.07%
2021/12/16	1	74.60	0	0.00	74.90	1	19,329	0.01%
2021/12/15	0.1	74.80	0	74.95	74.60	0.1	19,813	0.00%
2021/12/14	4	74.93	3.6	74.95	74.90	0.4	20,293	0.00%
2021/12/13	9.4	75.96	2	76.20	75.70	7.4	20,323	0.04%
2021/12/10	3	75.90	1	76.00	75.90	2	20,383	0.01%
2021/12/09	2.2	75.63	1	76.00	76.00	1.2	20,596	0.01%
2021/12/08	3	75.10	1	75.80	76.00	2	21,110	0.01%
2021/12/07	0	0.00	12	75.20	75.30	-12	20,922	-0.06%
2021/12/06	2	73.50	0	74.10	74.10	2	20,895	0.01%
2021/12/03	1	74.10	1	74.50	73.90	0	21,114	0.00%
2021/12/02	2	73.60	2	73.80	73.70	0	21,136	0.00%
2021/12/01	2	74.05	4	74.25	74.10	-2	21,743	-0.01%
2021/11/30	8.4	73.37	1	73.50	73.10	7.4	22,098	0.03%
2021/11/29	10	73.38	1	73.60	73.50	9	21,815	0.04%
2021/11/26	12	74.30	1	74.20	74.20	11	21,766	0.05%
2021/11/25	1	74.40	0.2	74.50	74.30	0.9	21,798	0.00%
2021/11/24	2	74.50	0	75.00	74.40	2	22,013	0.01%
2021/11/23	5	74.30	0	75.00	74.30	5	22,200	0.02%
2021/11/22	3	74.43	0	74.75	74.40	3	22,115	0.01%
2021/11/19	15.2	75.15	0	0.00	74.80	15.2	22,104	0.07%
2021/11/18	4	76.37	4	76.35	76.40	0	22,093	0.00%
2021/11/17	2.5	75.26	10.1	75.27	76.10	-7.6	22,097	-0.03%
2021/11/16	2.2	73.85	1	73.60	74.00	1.1	21,727	0.01%
2021/11/15	1.5	74.03	13	74.10	74.00	-11.6	21,793	-0.05%
2021/11/12	0	0.00	3	73.23	73.30	-3	21,758	-0.01%
2021/11/11	5.9	73.04	0	73.30	73.00	5.9	21,928	0.03%
2021/11/10	0	73.11	0	0.00	73.00	0	22,005	0.00%
2021/11/09	1	73.30	1.4	73.10	73.10	-0.3	21,976	0.00%
2021/11/08	1	73.20	1	73.00	73.60	0	22,005	0.00%
2021/11/05	3	72.30	3	72.27	72.50	0	22,472	0.00%
2021/11/04	2	72.70	0	72.90	72.50	2	22,426	0.01%
2021/11/03	3	72.47	0.7	72.90	72.70	2.3	22,518	0.01%
2021/11/02	56.2	72.53	51	72.60	72.60	5.2	22,465	0.02%
2021/11/01	4	73.10	1	73.10	73.10	3	22,134	0.01%
2021/10/29	18.4	73.62	17.4	73.51	73.60	1.1	21,917	0.00%
2021/10/28	1.2	74.55	0	74.70	74.50	1.2	21,354	0.01%
2021/10/27	0	75.10	0	75.02	75.00	0	21,533	0.00%
2021/10/26	0	75.30	2	75.15	75.50	-2	21,825	-0.01%
2021/10/25	0	74.50	0	74.70	74.80	0	21,970	0.00%
2021/10/22	1	74.30	0	74.60	74.10	1	22,412	0.00%
2021/10/21	1	74.90	0	75.03	74.80	1	22,994	0.00%
2021/10/20	1	74.30	5	74.90	74.30	-4	23,928	-0.02%
2021/10/19	1	75.20	0	0.00	74.80	1	24,513	0.00%
2021/10/18	0	75.30	13	75.27	75.10	-13	25,018	-0.05%
2021/10/15	0	75.10	0	75.23	75.10	0	25,417	0.00%
2021/10/14	5	74.88	5	75.00	74.40	0	25,773	0.00%
2021/10/13	1	74.30	10	75.20	74.50	-9	26,599	-0.03%
2021/10/12	10	73.87	0	74.90	74.80	10	27,409	0.04%
2021/10/08	1	75.30	0	75.57	75.30	1	27,716	0.00%
2021/10/07	10.2	75.41	66	75.97	75.50	-55.8	28,192	-0.20%
2021/10/06	6	73.98	2	74.70	74.70	4	28,474	0.01%
2021/10/05	6	73.40	0	74.25	73.80	6	29,237	0.02%
2021/10/04	1.4	74.69	2	74.80	74.40	-0.6	29,236	0.00%
2021/10/01	6	75.52	630	75.10	75.40	-624	29,267	-2.13%	大賣/鉅額交易
2021/09/30	1.2	76.66	0	77.10	76.70	1.2	28,911	0.00%
2021/09/29	1.2	76.83	0	77.10	76.70	1.2	28,935	0.00%
2021/09/28	0	77.80	0	0.00	77.50	0	28,835	0.00%
2021/09/27	0.2	77.90	2	77.90	77.70	-1.8	28,897	-0.01%
2021/09/24	0	77.73	1	78.00	77.50	-1	28,910	0.00%
2021/09/23	80	77.80	0	77.80	77.40	80	29,021	0.28%
2021/09/22	102.1	76.91	0	77.52	77.10	102.1	29,044	0.35%	大買/鉅額交易
2021/09/17	457.3	79.81	0	79.22	78.80	457.3	28,590	1.60%	大買/鉅額交易
2021/09/16	0	80.87	0	81.03	80.70	0	28,189	0.00%
2021/09/15	8	80.98	0	81.14	81.40	8	28,051	0.03%
2021/09/14	4	81.35	10	83.00	80.80	-6	27,943	-0.02%
2021/09/13	62	81.14	63	81.38	81.40	-1	27,843	0.00%
2021/09/10	3	77.83	0	77.83	77.60	3	27,755	0.01%
2021/09/09	4	76.58	0	77.14	77.40	4	28,035	0.01%
2021/09/08	4	77.11	0	77.80	77.40	4	27,917	0.01%
2021/09/07	11	78.13	1	78.30	78.10	10	27,716	0.04%
2021/09/06	58	77.73	2	78.65	77.20	56	27,656	0.20%
2021/09/03	0	0.00	36	84.37	84.80	-36	27,059	-0.13%
2021/09/02	6.4	83.17	18	82.97	82.70	-11.6	26,702	-0.04%
2021/09/01	0	84.80	0	85.10	84.20	0	26,371	0.00%
2021/08/31	2	83.85	273	84.83	85.00	-271	26,181	-1.04%	大賣/鉅額交易
2021/08/30	6	84.48	12	83.88	84.80	-6	25,889	-0.02%
2021/08/27	82	83.44	100	82.54	83.50	-18	25,694	-0.07%
2021/08/26	5	81.14	2	81.20	81.30	3	25,664	0.01%
2021/08/25	5	80.12	0	80.60	80.80	5	25,798	0.02%
2021/08/24	8	80.05	48	80.39	80.40	-40	25,725	-0.16%
2021/08/23	2	78.70	14	78.80	79.00	-12	25,584	-0.05%
2021/08/20	4	76.08	0	76.57	76.50	4	25,472	0.02%
2021/08/19	1	77.00	0	77.30	77.00	1	26,040	0.00%
2021/08/18	0	77.33	20	77.20	78.00	-20	25,902	-0.08%
2021/08/17	20	78.20	10	77.80	78.20	10	26,016	0.04%
2021/08/16	0	77.30	2	76.40	76.50	-2	25,957	-0.01%
2021/08/13	0	78.30	0	78.40	78.10	0	26,571	0.00%
2021/08/12	3.2	78.68	0	78.90	78.80	3.2	26,794	0.01%
2021/08/11	59	78.59	48	79.39	79.20	11	27,129	0.04%
2021/08/10	1	76.10	2	76.20	76.00	-1	27,455	0.00%
2021/08/09	11	76.00	3	76.20	76.10	8	28,302	0.03%
2021/08/06	2	75.75	0	76.23	76.00	2	28,733	0.01%
2021/08/05	0	76.20	0	76.40	76.30	0	29,698	0.00%
2021/08/04	0	76.35	1	76.60	76.30	-1	31,868	0.00%
2021/08/03	0	76.30	2	76.35	76.40	-2	33,264	-0.01%
2021/08/02	0	75.05	2.1	75.48	76.50	-2.1	34,382	-0.01%
2021/07/30	3	74.80	3	74.97	75.00	0	34,549	0.00%
2021/07/29	3	75.67	3	75.70	75.80	0	34,671	0.00%
2021/07/28	51	75.01	31	75.60	75.60	20	35,189	0.06%
2021/07/27	16	77.19	4	76.78	76.40	12	35,754	0.03%
2021/07/26	95.5	80.48	80	78.85	78.50	15.5	36,651	0.04%
2021/07/23	130	84.62	35.4	84.54	85.00	94.6	35,783	0.26%	大買/
2021/07/22	152	83.80	15	82.83	84.10	137	35,413	0.39%	大買/鉅額交易
2021/07/21	2	82.35	0	81.93	81.80	2	35,067	0.01%
2021/07/20	14	81.27	0	82.25	81.50	14	35,157	0.04%
2021/07/19	80.5	83.01	144	83.53	83.00	-63.5	34,832	-0.18%	大賣/
2021/07/16	127	82.84	66	82.07	82.90	61	34,503	0.18%	大買/
2021/07/15	7	79.40	9	79.53	79.50	-2	33,951	-0.01%
2021/07/14	5	77.30	0	77.73	78.10	5	33,901	0.01%
2021/07/13	5	77.10	1	77.10	76.20	4	33,916	0.01%
2021/07/12	15	76.78	45.4	76.61	76.10	-30.4	33,786	-0.09%
2021/07/09	0	74.30	0.4	74.30	74.20	-0.4	33,694	0.00%
2021/07/08	66	74.24	47	74.53	74.80	19	33,692	0.06%
2021/07/07	0	73.90	1	74.00	74.00	-1	33,896	0.00%
2021/07/06	1	74.00	1	74.10	73.70	0	34,220	0.00%
2021/07/05	0	0.00	0	73.77	73.90	0	34,315	0.00%
2021/07/02	1	72.90	1	73.30	72.90	0	34,431	0.00%
2021/07/01	0	73.70	0	0.00	73.40	0	34,570	0.00%
2021/06/30	2	73.65	18	73.78	73.90	-16	34,764	-0.05%
2021/06/29	1	72.50	0	72.55	72.60	1	35,045	0.00%
2021/06/28	2	73.30	10	72.90	73.20	-8	35,424	-0.02%
2021/06/25	0	73.05	5.1	72.91	72.90	-5.1	35,800	-0.01%
2021/06/24	1	71.60	2	71.90	71.90	-1	35,812	0.00%
2021/06/23	0	70.83	0	71.37	71.80	0	36,140	0.00%
2021/06/22	2	70.75	1	70.70	70.70	1	36,335	0.00%
2021/06/21	9.1	70.00	300	70.00	70.00	-290.9	36,352	-0.80%	大賣/鉅額交易
2021/06/18	6.5	71.48	0	0.00	71.30	6.5	36,089	0.02%
2021/06/17	3.1	72.14	0	72.50	72.30	3.1	35,879	0.01%
2021/06/16	3	72.53	0	72.70	72.60	3	36,428	0.01%
2021/06/15	4	73.00	0	0.00	73.00	4	36,476	0.01%
2021/06/11	1	74.00	1.6	74.15	73.80	-0.6	36,693	0.00%
2021/06/10	0	0.00	53	73.79	73.80	-53	36,729	-0.14%
2021/06/09	1	72.80	0	73.40	72.90	1	37,125	0.00%
2021/06/08	0.6	73.20	0	73.45	73.70	0.6	37,549	0.00%
2021/06/07	10.1	72.11	2	72.25	73.20	8.1	38,854	0.02%
2021/06/04	3	72.67	1	72.71	72.90	2	39,203	0.01%
2021/06/03	3	74.23	10	73.90	73.60	-7	39,914	-0.02%
2021/06/02	2	73.85	8.2	73.66	74.50	-6.2	40,087	-0.02%
2021/06/01	0	0.00	1	72.70	73.00	-1	39,920	0.00%
2021/05/31	0	72.10	1	72.50	72.30	-1	40,115	0.00%
2021/05/28	0	71.40	65	72.10	72.00	-65	40,194	-0.16%
2021/05/27	2	70.55	0	71.23	71.60	2	40,267	0.00%
2021/05/26	1	71.50	0	71.70	71.60	1	40,456	0.00%
2021/05/25	4	71.93	1	71.90	71.90	3	41,177	0.01%
2021/05/24	0	71.85	0	71.90	72.00	0	41,309	0.00%
2021/05/21	145	72.66	122	72.87	72.00	23	41,400	0.06%	大買/大賣/
2021/05/20	6.1	69.97	63	70.10	70.20	-56.9	40,820	-0.14%
2021/05/19	30	70.92	31	71.11	70.60	-1	40,702	0.00%
2021/05/18	29	70.75	26	69.96	71.40	3	40,660	0.01%
2021/05/17	9.1	66.50	14	66.95	65.60	-4.9	40,601	-0.01%
2021/05/14	1	70.68	507.7	70.18	69.60	-506.7	39,774	-1.27%	大賣/鉅額交易
2021/05/13	8	69.24	154.1	68.95	68.60	-146	39,246	-0.37%	大賣/鉅額交易
2021/05/12	426.4	68.71	56	69.27	70.00	370.4	38,421	0.96%	大買/鉅額交易
2021/05/11	30	76.68	13.1	76.42	74.80	16.9	36,694	0.05%
2021/05/10	81.1	75.42	27.1	74.20	76.60	54	35,260	0.15%
2021/05/07	802	70.53	208.6	70.50	70.80	593.4	34,384	1.73%	大買/大賣/鉅額交易
2021/05/06	5	70.12	13	70.51	69.60	-8	34,193	-0.02%
2021/05/05	135.4	68.88	39	69.47	69.50	96.4	33,736	0.29%	大買/
2021/05/04	44.1	67.77	20	67.80	67.40	24.1	33,156	0.07%
2021/05/03	27.2	69.86	18.2	70.16	68.80	9	32,463	0.03%
2021/04/29	4	64.37	0	0.00	64.20	4	31,048	0.01%
2021/04/28	8	65.18	35	65.70	65.10	-27	30,854	-0.09%
2021/04/27	20	64.20	0	0.00	64.90	20	30,724	0.07%
2021/04/26	12	63.90	26.1	63.67	64.10	-14.1	30,536	-0.05%
2021/04/23	0	0.00	1.2	61.18	61.30	-1.2	30,234	0.00%
2021/04/22	4.2	61.39	3	61.30	61.10	1.2	30,326	0.00%
2021/04/21	3	61.13	0	61.20	61.40	3	30,017	0.01%
2021/04/20	20	62.64	5	62.02	61.80	15	30,043	0.05%
2021/04/19	1	60.70	7	60.64	61.80	-6	30,178	-0.02%
2021/04/16	12	59.18	1	59.60	60.00	11	30,110	0.04%
2021/04/15	1	58.03	56	58.76	60.00	-55	30,284	-0.18%
2021/04/14	2	57.15	3	57.30	57.10	-1	29,598	0.00%
2021/04/13	2	57.90	1	57.90	57.80	1	29,559	0.00%
2021/04/12	20	57.85	40	57.68	58.00	-20	29,197	-0.07%
2021/04/09	9	56.38	10	56.40	56.40	-1	28,971	0.00%
2021/04/08	24	56.96	2	57.05	56.90	22	28,985	0.08%
2021/04/07	17	57.10	0	0.00	57.50	17	29,180	0.06%
2021/04/06	19.1	57.58	10	57.60	57.30	9.1	28,913	0.03%
2021/04/01	5.1	57.55	33	57.69	57.80	-27.9	28,624	-0.10%
2021/03/31	2	57.30	4	57.30	56.80	-2	28,086	-0.01%
2021/03/30	0	0.00	19	56.18	56.80	-19	27,757	-0.07%
2021/03/29	0	0.00	2	55.75	55.90	-2	27,361	-0.01%
2021/03/26	1	55.40	7	55.67	55.50	-6	27,328	-0.02%
2021/03/25	3	55.00	3	55.13	55.30	0	27,357	0.00%
2021/03/24	10	54.20	8	54.30	54.40	2	27,212	0.01%
2021/03/23	0	0.00	1	54.70	54.50	-1	27,030	0.00%
2021/03/22	10	53.70	0	0.00	53.90	10	26,920	0.04%
2021/03/19	3	53.57	3	53.87	53.70	0	27,234	0.00%
2021/03/18	7	54.56	2	54.60	54.40	5	26,995	0.02%
2021/03/17	7	54.70	0	54.80	54.50	7	27,457	0.03%
2021/03/16	0	0.00	1	55.40	55.40	-1	27,420	0.00%
2021/03/15	14.5	55.62	6	56.18	55.50	8.5	27,388	0.03%
2021/03/12	17	54.96	2.2	54.90	54.90	14.8	27,099	0.05%
2021/03/11	9	55.04	12	55.51	55.40	-3	26,922	-0.01%
2021/03/10	1	53.90	8	53.70	54.00	-7	25,773	-0.03%
2021/03/09	18	53.42	8	53.56	53.70	10	25,454	0.04%
2021/03/08	0	0.00	18	52.18	52.10	-18	24,877	-0.07%
2021/03/04	20	50.20	1	50.30	50.60	19	25,238	0.08%
2021/03/03	3	50.93	5	51.00	51.00	-2	25,089	-0.01%
2021/03/02	11	50.51	1	51.00	50.10	10	24,982	0.04%
2021/02/26	1	50.30	0	0.00	49.90	1	24,694	0.00%
2021/02/25	9	51.14	7	51.57	51.70	2	23,847	0.01%
2021/02/24	2	50.00	11	50.00	50.00	-9	23,128	-0.04%
2021/02/23	0	0.00	30	49.38	49.75	-30	22,937	-0.13%
2021/02/22	0	0.00	4	49.35	48.95	-4	22,702	-0.02%
2021/02/19	30	48.97	0	0.00	49.10	30	22,644	0.13%
2021/02/18	1	49.30	25	49.69	49.20	-24	22,724	-0.11%
2021/02/17	0	0.00	17	48.86	48.90	-17	22,516	-0.08%
2021/02/05	0	0.00	0	47.15	46.90	0	21,815	0.00%
2021/02/04	5	47.00	0	0.00	47.10	5	22,053	0.02%
2021/02/02	0	0.00	11	47.12	47.25	-11	22,979	-0.05%
2021/01/28	2	46.05	0	0.00	46.20	2	22,410	0.01%
2021/01/27	0	0.00	8	46.60	46.80	-8	22,191	-0.04%
2021/01/26	0	0.00	2	46.65	46.50	-2	22,119	-0.01%
2021/01/19	0	0.00	20	47.40	47.25	-20	21,378	-0.09%
2021/01/18	3	46.52	0	0.00	46.95	3	21,305	0.01%
2021/01/15	0	0.00	3	47.97	47.60	-3	21,046	-0.01%
2021/01/14	5	48.05	9	48.32	48.45	-4	20,910	-0.02%
2021/01/13	11	48.10	5	48.15	48.30	6	20,703	0.03%
2021/01/12	11	48.37	10	47.75	47.75	1	20,349	0.00%
2021/01/11	101	47.01	100	47.40	47.40	1	19,832	0.01%	大買/
2021/01/08	13	47.42	2	47.25	47.45	11	19,420	0.06%
2021/01/07	9.1	46.08	0	0.00	46.20	9.1	18,928	0.05%
2021/01/06	0	0.00	1	45.70	45.60	-1	18,827	-0.01%
2021/01/05	1	46.00	5	46.00	46.35	-4	18,643	-0.02%
2020/12/31	1	46.90	0	0.00	46.75	1	18,506	0.01%
2020/12/30	140	46.84	133	46.66	46.90	7	18,315	0.04%	大買/大賣/
2020/12/29	2	45.55	0	0.00	45.50	2	17,978	0.01%
2020/12/23	1	44.65	0	0.00	44.80	1	17,948	0.01%
2020/12/22	2	45.00	1	45.25	44.90	1	17,960	0.01%
2020/12/21	50	45.15	50	45.50	45.50	0	18,211	0.00%
2020/12/18	1	46.10	0	0.00	46.00	1	18,064	0.01%
2020/12/16	1	46.40	2	46.30	46.35	-1	18,050	-0.01%
2020/12/15	54	45.42	52	45.86	45.85	2	18,040	0.01%
2020/12/14	6	47.77	2	47.30	47.30	4	17,640	0.02%
2020/12/11	11	46.99	12	47.30	47.20	-1	17,326	-0.01%
2020/12/10	0	0.00	1	45.75	45.65	-1	16,697	-0.01%
2020/12/09	1	45.00	0	0.00	45.10	1	16,532	0.01%
2020/12/08	0	0.00	1	45.40	45.40	-1	16,584	-0.01%
2020/12/04	0	0.00	0.5	44.85	45.15	-0.5	16,320	0.00%
2020/12/02	2	44.55	11	44.51	44.55	-9	15,890	-0.06%
2020/11/30	0	0.00	0.2	45.50	44.30	-0.2	15,570	0.00%
2020/11/27	0	0.00	1	45.45	45.65	-1	14,834	-0.01%
2020/11/26	2	45.50	1	45.65	45.60	1	14,746	0.01%
2020/11/23	0	0.00	2	45.25	45.50	-2	14,581	-0.01%
2020/11/18	0	0.00	2	45.45	45.50	-2	14,881	-0.01%
2020/11/17	1	45.40	1	45.35	45.55	0	14,877	0.00%
2020/11/16	1	45.95	0	0.00	45.55	1	14,813	0.01%
2020/11/13	0	0.00	20	45.30	45.30	-20	14,784	-0.14%
2020/11/12	0	0.00	1	45.30	45.20	-1	14,647	-0.01%
2020/11/11	102	45.54	167	44.88	45.55	-65	14,376	-0.45%	大買/大賣/
2020/11/10	20	43.48	0	0.00	43.60	20	13,554	0.15%
2020/11/09	0	0.00	3.1	42.78	42.70	-3.1	13,328	-0.02%
2020/11/04	0	0.00	5	41.60	41.65	-5	13,527	-0.04%
2020/11/03	0	0.00	3	41.55	41.60	-3	13,592	-0.02%
2020/11/02	0	0.00	2	41.20	41.45	-2	13,664	-0.01%
2020/10/30	4	40.63	0	0.00	40.70	4	13,672	0.03%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/28	0.1	41.30	0	0.00	41.35	0.1	13,517	0.00%
2020/10/26	1	41.55	0	0.00	41.70	1	13,648	0.01%
2020/10/20	0	0.00	1	41.45	41.40	-1	13,680	-0.01%
2020/10/19	1	41.45	0	0.00	41.45	1	13,652	0.01%
2020/10/15	2	41.48	0	0.00	41.30	2	13,830	0.01%
2020/10/14	1	41.75	1	41.75	41.80	0	13,725	0.00%
2020/10/13	10	41.50	0	0.00	41.45	10	13,582	0.07%
2020/10/05	0	0.00	5	41.30	41.20	-5	13,460	-0.04%
2020/09/30	0	0.00	1	41.80	41.90	-1	13,544	-0.01%
2020/09/28	61	41.20	0	0.00	41.30	61	13,654	0.45%
2020/09/25	10	40.83	0	0.00	40.80	10	13,727	0.07%
2020/09/24	104	40.51	101	40.60	40.60	3	13,700	0.02%	大買/大賣/
2020/09/23	3	41.67	0	0.00	41.75	3	13,275	0.02%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/21	1	42.40	0	0.00	42.40	1	13,295	0.01%
2020/09/18	1	43.25	0	0.00	42.85	1	13,252	0.01%
2020/09/17	0	0.00	1	43.70	43.25	-1	13,119	-0.01%
2020/09/16	1	43.70	0	0.00	43.75	1	13,096	0.01%
2020/09/15	1	43.60	0	0.00	43.75	1	13,018	0.01%
2020/09/14	0	0.00	7	43.59	43.65	-7	13,087	-0.05%
2020/09/11	5	43.35	6	43.35	43.45	-1	13,010	-0.01%
2020/09/08	1	42.40	0	0.00	42.50	1	12,825	0.01%
2020/09/04	0	0.00	1	42.30	42.45	-1	13,169	-0.01%
2020/09/02	56	42.28	50	42.20	42.20	6	13,346	0.04%
2020/09/01	1	42.80	1	42.85	42.80	0	13,346	0.00%
2020/08/31	51	42.91	50	42.80	42.80	1	13,272	0.01%
2020/08/28	0	0.00	2	43.40	43.30	-2	13,213	-0.02%
2020/08/25	50	43.40	61	43.43	43.40	-11	13,156	-0.08%
2020/08/24	1	41.95	0	0.00	41.70	1	12,833	0.01%
2020/08/21	3	41.57	0	0.00	41.80	3	12,897	0.02%
2020/08/20	2	41.33	0	0.00	41.40	2	12,766	0.02%
2020/08/17	0	0.00	0	42.40	42.50	0	12,560	0.00%
2020/08/12	1	41.65	0	0.00	41.85	1	12,773	0.01%
2020/08/05	0.2	41.45	0	0.00	41.40	0.2	12,568	0.00%
2020/07/28	0	0.00	1	41.75	41.70	-1	12,617	-0.01%
2020/07/27	0.1	41.80	0	0.00	41.80	0.1	12,746	0.00%
2020/07/24	2	42.23	3	42.07	42.00	-1	12,880	-0.01%
2020/07/22	3	42.80	6	42.82	43.10	-3	12,889	-0.02%
2020/07/17	0	0.00	1	42.85	42.80	-1	12,866	-0.01%
2020/07/16	1	42.80	0	0.00	42.85	1	13,060	0.01%
2020/07/14	0	0.00	0.3	42.75	42.70	-0.3	13,170	0.00%
2020/07/13	0	0.00	1	43.10	43.00	-1	13,365	-0.01%
2020/07/06	1	43.20	1	43.25	43.30	0	13,742	0.00%
2020/07/02	1	42.30	1.1	42.25	42.10	-0.1	14,007	0.00%
2020/06/29	2	43.68	0	0.00	43.80	2	14,241	0.01%
2020/06/23	0	0.00	1	43.90	44.00	-1	14,476	-0.01%
2020/06/18	1	43.90	0	0.00	43.85	1	14,934	0.01%
2020/06/16	0	0.00	1	43.70	44.10	-1	15,493	-0.01%
2020/06/15	1	43.45	0	0.00	43.10	1	16,095	0.01%
2020/06/11	1	43.75	8	44.98	43.60	-7	16,848	-0.04%
2020/06/10	0	0.00	3	44.63	44.60	-3	17,044	-0.02%
2020/06/09	1	43.95	3	44.05	44.00	-2	17,833	-0.01%
2020/06/08	0	0.00	2	43.80	43.85	-2	18,181	-0.01%
2020/06/01	0.4	42.50	0	0.00	42.50	0.4	18,967	0.00%
2020/05/29	0	0.00	5	41.70	42.40	-5	18,961	-0.03%
2020/05/26	0	0.00	6	41.89	42.45	-6	18,940	-0.03%
2020/05/21	0	0.00	2	42.48	42.70	-2	18,910	-0.01%
2020/05/20	0	0.00	1	42.15	42.25	-1	18,801	-0.01%
2020/05/11	10	41.15	1	41.50	41.20	9	18,225	0.05%
2020/05/06	0	0.00	1	40.60	40.55	-1	18,315	-0.01%
2020/05/05	2	40.78	1	40.70	40.65	1	18,380	0.01%
2020/04/29	1	41.20	0	0.00	41.05	1	18,188	0.01%
2020/04/27	0	0.00	0.1	40.15	40.10	-0.1	18,723	0.00%
2020/04/24	3	39.40	0	0.00	39.20	3	18,683	0.02%
2020/04/23	1.1	39.48	0	0.00	39.60	1.1	18,723	0.01%
2020/04/21	1	39.50	0	0.00	39.00	1	18,670	0.01%
2020/04/17	0	0.00	1	41.30	40.60	-1	18,610	-0.01%
2020/04/14	2	39.60	0	0.00	40.65	2	18,190	0.01%
2020/04/13	1	39.65	2	39.65	39.50	-1	18,003	-0.01%
2020/04/10	0	0.00	1	38.55	39.20	-1	17,881	-0.01%
2020/04/09	1	38.05	0	0.00	38.20	1	17,767	0.01%
2020/04/08	0	0.00	2	37.95	37.95	-2	17,642	-0.01%
2020/04/07	2	37.55	0	0.00	37.25	2	17,403	0.01%
2020/04/06	2	37.13	2	37.83	37.30	0	17,181	0.00%
2020/04/01	3	37.30	0	0.00	37.40	3	16,908	0.02%
2020/03/31	1	37.40	0	0.00	37.55	1	16,767	0.01%
2020/03/30	1	37.85	4	37.90	37.90	-3	16,494	-0.02%
2020/03/27	4	38.35	3	38.03	38.30	1	16,359	0.01%
2020/03/26	2	37.05	3	37.48	37.30	-1	16,114	-0.01%
2020/03/25	1	37.00	1	37.15	37.10	0	16,112	0.00%
2020/03/24	1	37.00	0	0.00	36.25	1	15,922	0.01%
2020/03/23	3	35.82	2	36.15	36.00	1	15,817	0.01%
2020/03/20	0.1	37.50	2	37.15	37.50	-1.9	15,842	-0.01%
2020/03/19	3	35.00	4	35.63	34.85	-1	15,428	-0.01%
2020/03/18	1	36.95	6	37.00	36.85	-5	15,332	-0.03%
2020/03/16	3	38.52	2	39.00	38.05	1	14,810	0.01%
2020/03/13	9	37.53	0	0.00	39.65	9	14,425	0.06%
2020/03/12	2	40.75	0	0.00	40.50	2	13,472	0.01%
2020/03/11	1	42.40	0	0.00	42.15	1	13,056	0.01%
2020/03/10	6	42.30	8	42.56	42.35	-2	13,022	-0.02%
2020/03/09	15	42.43	0	0.00	42.35	15	12,848	0.12%
2020/03/06	101	44.20	100	44.20	44.20	1	12,372	0.01%	大買/
2020/03/05	1	44.80	1	45.20	45.15	0	12,347	0.00%
2020/03/04	1	44.05	0	0.00	44.45	1	12,451	0.01%
2020/02/26	1	44.70	0	0.00	44.70	1	13,411	0.01%
2020/02/25	0	0.00	2	44.78	44.95	-2	13,301	-0.02%
2020/02/24	4	45.06	0	0.00	45.00	4	13,338	0.03%
2020/02/21	4	45.74	0	0.00	45.70	4	13,244	0.03%
2020/02/19	0	0.00	1	46.30	46.35	-1	13,295	-0.01%
2020/02/17	2	45.68	0	0.00	45.95	2	13,316	0.02%
2020/02/14	4	46.05	0	0.00	46.15	4	13,329	0.03%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	25	46.45	46.35	-25	13,455	-0.19%
2020/02/11	0	0.00	2	45.90	46.00	-2	13,347	-0.01%
2020/02/10	2	44.83	0	0.00	45.15	2	13,575	0.01%
2020/02/07	0	0.00	2	45.35	45.40	-2	14,026	-0.01%
2020/02/04	0	0.00	10	45.00	45.05	-10	13,912	-0.07%
2020/02/03	2	44.15	0	0.00	44.15	2	13,979	0.01%
2020/01/31	1	45.05	0	0.00	45.05	1	13,806	0.01%
2020/01/30	1	45.20	0	0.00	45.00	1	13,719	0.01%
2020/01/17	0	0.00	3	47.05	47.15	-3	13,064	-0.02%
2020/01/16	2	46.75	0	0.00	46.90	2	12,986	0.02%
2020/01/15	1	46.80	0	0.00	46.80	1	12,907	0.01%
2020/01/13	0	0.00	4	46.81	46.80	-4	12,734	-0.03%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2019/12/30	1	46.60	0	0.00	46.70	1	12,500	0.01%
2019/12/26	1	46.50	0	0.00	46.50	1	12,435	0.01%
2019/12/18	0	0.00	1	46.75	46.75	-1	12,459	-0.01%
2019/12/17	1	46.30	1	46.50	46.50	0	12,454	0.00%
2019/12/16	2	46.85	0	0.00	46.60	2	12,268	0.02%
2019/12/13	0.1	47.00	12	46.98	47.15	-11.9	12,136	-0.10%
2019/12/12	1	46.05	0	0.00	46.05	1	11,685	0.01%
2019/12/11	1	45.85	3	45.98	45.95	-2	11,598	-0.02%
2019/12/10	2	45.48	0	0.00	45.55	2	11,447	0.02%
2019/12/06	0	0.00	1	45.25	45.45	-1	11,572	-0.01%
2019/12/05	0	0.00	2	45.30	45.50	-2	11,663	-0.02%
2019/12/04	2	44.73	0	0.00	44.80	2	11,452	0.02%
2019/12/03	1	44.80	1	44.80	44.90	0	11,512	0.00%
2019/12/02	1	44.45	1	44.80	44.80	0	11,513	0.00%
2019/11/29	3	44.90	0	0.00	44.80	3	11,431	0.03%
2019/11/28	1	45.50	0	0.00	45.40	1	11,208	0.01%
2019/11/27	1	45.80	15	45.67	45.85	-14	11,107	-0.13%
2019/11/26	0	0.00	1	46.35	46.00	-1	10,945	-0.01%
2019/11/22	0	0.00	1	45.10	45.30	-1	10,034	-0.01%
2019/11/21	0	0.00	10	45.10	45.05	-10	10,041	-0.10%
2019/11/15	10	45.30	1	45.20	45.30	9	9,898	0.09%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/13	0	0.00	2	45.25	45.30	-2	10,209	-0.02%
2019/11/08	1	45.40	0	0.00	45.60	1	10,236	0.01%
2019/11/07	125	45.64	100	45.50	45.50	25	10,148	0.25%	大買/
2019/11/06	106	45.69	103	45.85	45.85	3	9,873	0.03%	大買/大賣/
2019/11/05	1	45.05	0	0.00	44.95	1	9,380	0.01%
2019/11/04	1	44.50	0	0.00	44.95	1	9,414	0.01%
2019/10/31	2	44.80	0	0.00	44.55	2	9,553	0.02%
2019/10/30	2.1	45.25	0	0.00	45.45	2.1	9,452	0.02%
2019/10/25	0	0.00	1	45.45	45.50	-1	9,528	-0.01%
2019/10/22	0	0.00	3	45.50	45.50	-3	9,502	-0.03%
2019/10/18	0	0.00	3	45.35	45.25	-3	9,561	-0.03%
2019/10/17	0	0.00	3	45.30	45.30	-3	9,504	-0.03%
2019/10/16	2	45.18	15	45.13	45.25	-13	9,499	-0.14%
2019/10/15	0	0.00	8	44.90	44.95	-8	9,492	-0.08%
2019/10/14	0	0.00	15	44.58	44.80	-15	9,512	-0.16%
2019/10/09	2	44.20	0	0.00	43.90	2	9,473	0.02%
2019/10/02	4	44.64	0	0.00	44.75	4	9,489	0.04%
2019/10/01	0	0.00	2	44.90	45.00	-2	9,586	-0.02%
2019/09/27	3	44.50	0	0.00	44.55	3	9,708	0.03%
2019/09/26	2	44.55	0	0.00	44.60	2	10,060	0.02%
2019/09/25	3	44.67	0	0.00	44.40	3	10,268	0.03%
2019/09/24	2	44.80	1	44.80	45.00	1	10,405	0.01%
2019/09/17	0	0.00	10	45.40	45.55	-10	10,693	-0.09%
2019/09/16	0	0.00	1	45.30	45.30	-1	10,762	-0.01%
2019/09/11	2	44.90	2	44.95	44.95	0	10,826	0.00%
2019/09/10	0	0.00	6	45.01	44.90	-6	10,813	-0.06%
2019/09/09	0	0.00	1	44.50	44.55	-1	10,670	-0.01%
2019/09/06	0.1	44.00	0	0.00	44.00	0.1	10,567	0.00%
2019/08/30	0	0.00	2.1	43.41	43.65	-2.1	10,756	-0.02%
2019/08/29	0	0.00	2	43.15	43.15	-2	10,797	-0.02%
2019/08/23	0	0.00	5	43.05	43.10	-5	10,801	-0.05%
2019/08/19	0	0.00	5	43.50	43.35	-5	11,128	-0.04%
2019/08/16	0	0.00	1	43.45	43.15	-1	11,048	-0.01%
2019/08/15	5	41.87	0	0.00	41.90	5	10,942	0.05%
2019/08/12	1	42.00	0	0.00	41.90	1	11,259	0.01%
2019/08/06	14	41.37	0	0.00	41.70	14	11,901	0.12%
2019/08/05	9	41.99	0	0.00	42.00	9	11,942	0.08%
2019/08/02	4	42.50	0	0.00	42.35	4	11,942	0.03%
2019/08/01	4	42.95	0	0.00	42.90	4	12,024	0.03%
2019/07/31	0	0.00	1	43.35	43.20	-1	12,042	-0.01%
2019/07/30	3	43.50	0	0.00	43.50	3	11,991	0.03%
2019/07/23	0.1	43.60	0	0.00	43.55	0.1	12,576	0.00%
2019/07/17	11	43.63	0	0.00	43.50	11	12,580	0.09%
2019/07/12	3	43.95	2	44.00	43.95	1	12,723	0.01%
2019/07/11	5	44.10	1	44.10	44.20	4	12,840	0.03%
2019/07/10	14	44.25	2	44.30	44.30	12	13,018	0.09%
2019/07/09	10	43.96	0	0.00	44.05	10	13,055	0.08%
2019/07/08	2	44.30	0	0.00	44.20	2	13,061	0.02%
2019/07/05	3	44.15	0	0.00	44.30	3	13,178	0.02%
2019/07/04	12	44.57	0	0.00	44.35	12	13,236	0.09%
2019/07/03	2	46.00	1	46.10	46.10	1	13,177	0.01%
2019/07/02	0	0.00	5	46.30	46.25	-5	13,031	-0.04%
2019/07/01	0	0.00	40	46.16	46.25	-40	12,781	-0.31%
2019/06/27	0	0.00	4	45.85	45.80	-4	12,572	-0.03%
2019/06/25	0	0.00	1	44.90	44.90	-1	12,469	-0.01%
2019/06/17	0	0.00	1	44.20	44.10	-1	12,868	-0.01%
2019/06/14	2	43.58	0	0.00	43.55	2	13,091	0.02%
2019/06/13	2	43.50	0	0.00	43.65	2	13,170	0.02%
2019/06/11	0	0.00	6	44.23	44.45	-6	13,372	-0.04%
2019/06/10	0	0.00	1	44.15	44.15	-1	13,370	-0.01%
2019/06/06	4	43.00	0	0.00	43.15	4	13,441	0.03%
2019/06/05	2	43.15	0	0.00	43.10	2	13,478	0.01%
2019/06/03	2	43.20	2	43.45	43.65	0	13,451	0.00%
2019/05/31	0	0.00	20	43.10	43.25	-20	13,432	-0.15%
2019/05/30	5	42.65	0	0.00	42.60	5	13,379	0.04%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/28	1	42.30	0	0.00	42.30	1	13,740	0.01%
2019/05/23	1	42.35	0	0.00	42.50	1	13,755	0.01%
2019/05/22	0.1	42.70	1	42.55	42.50	-1	13,835	-0.01%
2019/05/21	2	43.00	0	0.00	43.05	2	13,864	0.01%
2019/05/20	3	41.98	0	0.00	41.90	3	13,733	0.02%
2019/05/17	4	41.98	0	0.00	41.90	4	13,636	0.03%
2019/05/16	26	42.57	0	0.00	42.00	26	13,498	0.19%
2019/05/15	2	43.30	0	0.00	43.25	2	13,362	0.01%
2019/05/14	2	43.28	0	0.00	43.15	2	13,373	0.01%
2019/05/13	11	44.20	0	0.00	43.80	11	13,270	0.08%
2019/05/10	5	44.72	0	0.00	44.60	5	13,345	0.04%
2019/05/09	12	44.86	0	0.00	44.60	12	13,436	0.09%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/06	0	0.00	1	45.40	45.60	-1	13,686	-0.01%
2019/05/03	2	46.15	0	0.00	46.15	2	13,628	0.01%
2019/05/02	0	0.00	4	46.18	46.40	-4	13,506	-0.03%
2019/04/29	1	45.50	4	45.68	45.70	-3	13,422	-0.02%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/23	0	0.00	2	45.30	45.35	-2	14,182	-0.01%
2019/04/18	10	44.86	2	44.75	45.00	8	14,768	0.05%
2019/04/16	3	45.05	0	0.00	45.30	3	14,477	0.02%
2019/04/12	10	45.70	0	0.00	45.70	10	14,335	0.07%
2019/04/11	1	45.80	3	45.85	45.55	-2	14,325	-0.01%
2019/04/03	0	0.00	3	46.02	46.00	-3	13,801	-0.02%
2019/04/01	2	46.20	4	45.94	45.60	-2	13,728	-0.01%
2019/03/29	2	45.78	1	45.85	46.00	1	13,562	0.01%
2019/03/28	3	44.93	0	0.00	45.10	3	13,404	0.02%
2019/03/27	2	45.05	0	0.00	44.95	2	13,331	0.02%
2019/03/25	11	45.73	0	0.00	45.55	11	13,349	0.08%
2019/03/22	0	0.00	1	46.35	46.40	-1	13,166	-0.01%
2019/03/21	0	0.00	5	46.75	46.90	-5	13,054	-0.04%
2019/03/20	3	46.90	0	0.00	47.15	3	13,050	0.02%
2019/03/19	0	0.00	2	46.55	46.95	-2	12,850	-0.02%
2019/03/18	0	0.00	6	45.90	46.00	-6	12,664	-0.05%
2019/03/15	3	45.30	0	0.00	45.25	3	12,582	0.02%
2019/03/14	8	45.43	0	0.00	45.25	8	12,452	0.06%
2019/03/13	0	0.00	1	45.25	45.25	-1	12,434	-0.01%
2019/03/12	2	45.00	1	45.00	45.00	1	12,423	0.01%
2019/03/11	8	44.53	0	0.00	44.50	8	12,436	0.06%
2019/03/08	4	44.80	0	0.00	44.70	4	12,490	0.03%
2019/03/07	5	45.00	0	0.00	45.10	5	12,623	0.04%
2019/03/04	4	44.65	11	45.15	45.15	-7	12,921	-0.05%
2019/02/27	0	0.00	14	45.41	45.50	-14	12,758	-0.11%
2019/02/25	5	45.10	1.3	45.32	45.30	3.8	12,239	0.03%
2019/02/21	11	45.05	15	44.98	45.10	-4	12,083	-0.03%
2019/02/20	20	45.05	0	0.00	45.05	20	12,003	0.17%
2019/02/19	5	44.82	0	0.00	44.85	5	11,846	0.04%
2019/02/18	2	44.63	0	0.00	44.75	2	11,801	0.02%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	6	44.77	0	0.00	44.50	6	11,660	0.05%
2019/02/13	0.1	44.70	1	44.55	44.60	-1	11,458	-0.01%
2019/02/12	2	44.10	1	44.30	44.30	1	11,447	0.01%
2019/02/11	3	44.28	0	0.00	44.15	3	11,317	0.03%
2019/01/29	18.1	44.66	5	44.75	44.75	13.1	11,121	0.12%
2019/01/24	2	44.20	0	0.00	44.05	2	10,643	0.02%
2019/01/17	2	43.75	0	0.00	44.05	2	11,002	0.02%
2019/01/16	2	44.13	0	0.00	44.00	2	10,922	0.02%
2019/01/15	6	44.70	0	0.00	44.60	6	10,614	0.06%
2019/01/14	8	44.96	0	0.00	45.00	8	10,342	0.08%
2019/01/11	1	46.45	0	0.00	45.95	1	10,140	0.01%
2019/01/08	5	45.70	0	0.00	45.70	5	9,975	0.05%
2019/01/02	1	47.10	0	0.00	46.10	1	11,063	0.01%
2018/12/25	2	46.15	0	0.00	46.50	2	11,742	0.02%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/20	5	47.00	0	0.00	47.05	5	12,555	0.04%
2018/12/18	5	47.14	0	0.00	47.05	5	12,666	0.04%
2018/12/13	5	47.70	0	0.00	48.05	5	13,081	0.04%
2018/12/10	1	47.50	0	0.00	47.50	1	12,977	0.01%
2018/12/06	2	47.98	0	0.00	48.00	2	12,897	0.02%
2018/12/05	5	48.45	0	0.00	48.35	5	12,874	0.04%
2018/12/04	5	48.50	0	0.00	48.75	5	12,872	0.04%
2018/12/03	40	49.10	0	0.00	49.15	40	12,840	0.31%
2018/11/30	4	48.85	0	0.00	48.80	4	12,724	0.03%
2018/11/29	0.1	48.70	40	48.80	48.60	-39.9	12,537	-0.32%
2018/11/28	3	48.92	0	0.00	48.85	3	12,400	0.02%
2018/11/13	0	0.00	1	50.30	51.00	-1	12,510	-0.01%
2018/11/12	0.1	50.60	0	0.00	50.90	0.1	12,588	0.00%
2018/11/09	0	0.00	1	51.10	51.10	-1	12,793	-0.01%
2018/11/05	0	0.00	2	48.60	49.20	-2	12,683	-0.02%
2018/11/01	0	0.00	0	48.40	48.30	0	12,704	0.00%
2018/10/30	4	47.53	0	0.00	47.50	4	12,580	0.03%
2018/10/26	1	47.00	0	0.00	47.10	1	12,485	0.01%
2018/10/25	2	48.45	0	0.00	48.00	2	12,226	0.02%
2018/10/24	0	0.00	1	49.00	49.15	-1	12,250	-0.01%
2018/10/09	0	0.00	20	52.00	51.50	-20	11,377	-0.18%
2018/10/08	0	0.00	1	51.50	51.60	-1	11,184	-0.01%
2018/10/05	1	51.80	0	0.00	50.90	1	11,086	0.01%
2018/10/02	2	52.00	3	52.00	52.10	-1	10,636	-0.01%
2018/09/27	0	0.00	1	51.90	51.90	-1	10,330	-0.01%
2018/09/26	1	51.10	0	0.00	51.00	1	10,162	0.01%
2018/09/25	1	51.40	1	51.40	51.10	0	10,326	0.00%
2018/09/21	0	0.00	1	50.90	51.10	-1	10,288	-0.01%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/17	1	50.20	0	0.00	50.00	1	10,140	0.01%
2018/09/11	1.4	49.71	0	0.00	49.80	1.4	11,015	0.01%
2018/09/05	1	50.60	0	0.00	50.20	1	11,510	0.01%
2018/08/30	1	50.70	0	0.00	50.50	1	11,622	0.01%
2018/08/22	2	50.00	0	0.00	50.10	2	12,211	0.02%
2018/07/26	16	50.00	0	0.00	50.30	16	13,168	0.12%
2018/07/23	1	50.80	0	0.00	51.00	1	13,077	0.01%
2018/07/20	0	0.00	1	51.00	51.00	-1	13,127	-0.01%
2018/07/09	0.3	50.10	0	0.00	50.10	0.3	13,363	0.00%
2018/07/06	0	0.00	5	49.55	49.45	-5	13,375	-0.04%
2018/07/04	5	50.00	0	0.00	50.00	5	13,615	0.04%
2018/06/29	0.1	51.10	0	0.00	51.10	0.1	13,434	0.00%
2018/06/27	1	50.90	0	0.00	50.50	1	13,279	0.01%
2018/06/26	1	51.10	1	51.00	50.90	0	13,056	0.00%
2018/06/21	0.7	53.80	1	54.10	53.90	-0.3	12,476	0.00%
2018/06/14	0	0.00	0.5	52.90	52.90	-0.5	12,213	0.00%
2018/06/12	0	0.00	5	53.70	53.50	-5	12,349	-0.04%
2018/06/08	0	0.00	1	53.80	53.80	-1	12,317	-0.01%
2018/06/07	5	53.40	0	0.00	54.00	5	12,354	0.04%
2018/05/29	0	0.00	4	53.20	52.80	-4	12,296	-0.03%
2018/05/24	1	53.50	1	53.10	53.50	0	12,646	0.00%
2018/05/23	1	52.80	0	0.00	53.30	1	12,693	0.01%
2018/05/22	0	0.00	11	53.59	53.70	-11	12,665	-0.09%
2018/05/21	0	0.00	2	53.20	53.20	-2	12,638	-0.02%
2018/05/16	0	0.00	2	51.95	52.20	-2	12,388	-0.02%
2018/05/15	1	51.20	2	52.10	51.20	-1	12,430	-0.01%
2018/05/11	4	51.65	0	0.00	51.80	4	12,840	0.03%
2018/05/04	0	0.00	0.1	50.20	50.10	-0.1	12,970	0.00%
2018/04/10	0	0.00	1	51.00	51.00	-1	14,659	-0.01%
2018/04/09	0	0.00	8	50.00	50.30	-8	14,670	-0.05%
2018/04/03	6	49.84	0	0.00	49.90	6	14,590	0.04%
2018/04/02	1	50.00	0	0.00	50.10	1	14,519	0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/28	1	50.40	0	0.00	50.30	1	14,603	0.01%
2018/03/26	0	0.00	1	50.40	50.40	-1	14,557	-0.01%
2018/03/23	4	50.58	0	0.00	50.30	4	14,657	0.03%
2018/03/16	1	50.90	1	51.50	51.70	0	14,383	0.00%
2018/03/13	0	0.00	1	51.80	51.60	-1	14,188	-0.01%
2018/03/12	0	0.00	1	51.80	51.80	-1	14,194	-0.01%
2018/03/08	1	50.60	0	0.00	50.40	1	14,429	0.01%
2018/03/05	1	50.60	0	0.00	50.10	1	15,600	0.01%
2018/03/02	1	51.00	0	0.00	50.80	1	15,494	0.01%
2018/02/26	1	52.40	0	0.00	52.20	1	15,360	0.01%
2018/02/23	2	52.00	0	0.00	52.30	2	15,567	0.01%
2018/02/21	1	51.30	1	51.70	51.90	0	16,922	0.00%
2018/02/06	1	50.00	1	49.75	49.20	0	16,301	0.00%
2018/01/31	0	0.00	5	54.20	54.20	-5	15,496	-0.03%
2018/01/29	0	0.00	1	54.00	54.00	-1	15,380	-0.01%
2018/01/19	0.3	53.70	4	53.90	53.90	-3.7	15,384	-0.02%
2018/01/16	0	0.00	3	54.30	54.80	-3	14,907	-0.02%
2018/01/15	5	54.30	7	54.14	54.10	-2	14,546	-0.01%
2018/01/10	0	0.00	1	53.10	53.00	-1	14,236	-0.01%
2018/01/09	0	0.00	2	52.50	52.50	-2	14,055	-0.01%
2018/01/05	0	0.00	2	51.80	52.20	-2	13,900	-0.01%
2018/01/04	0	0.00	11	51.71	51.90	-11	13,779	-0.08%
2018/01/03	0	0.00	2	51.40	51.50	-2	13,865	-0.01%