富邦金 (2881)-康和-台南券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
69.0
漲跌
--
漲幅
0.00%
成交量
9,344張
產業
上市金融類股
2544人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－康和-台南券商分點個股進出

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-台南券商分點個股進出
康和-台南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
2024/05/03	1	69.00	0	0.00	69.00	1	14,643	0.01%
2024/05/02	20.1	69.00	0	0.00	69.00	20.1	14,623	0.14%
2024/04/29	1	69.40	143	69.15	69.40	-142	14,502	-0.98%	大賣/鉅額交易
2024/04/26	3	67.47	16	67.78	67.60	-13	14,280	-0.09%
2024/04/25	0.7	66.30	0	0.00	66.40	0.7	14,183	0.00%
2024/04/23	3	66.30	0	0.00	66.30	3	14,674	0.02%
2024/04/22	0.4	66.20	53	65.91	66.20	-52.6	14,818	-0.35%
2024/04/19	73	65.28	0	0.00	65.00	73	14,682	0.50%
2024/04/18	8	65.53	8	66.18	66.30	0	14,312	0.00%
2024/04/17	4	66.03	0	0.00	66.00	4	14,158	0.03%
2024/04/16	18	66.53	0	0.00	65.70	18	14,009	0.13%
2024/04/15	6	67.25	0	0.00	67.40	6	13,715	0.04%
2024/04/12	43	67.97	0	0.00	67.80	43	13,827	0.31%
2024/04/11	88.1	68.26	0	0.00	68.40	88.1	13,737	0.64%
2024/04/10	10	69.30	0	0.00	69.20	10	13,540	0.07%
2024/04/09	0	0.00	74	69.57	70.00	-74	13,590	-0.54%
2024/04/08	5	68.28	0	0.00	68.70	5	13,482	0.04%
2024/04/03	64.4	69.01	0	0.00	68.60	64.4	13,479	0.48%
2024/04/02	1	69.20	0	0.00	69.50	1	13,362	0.01%
2024/04/01	7.1	69.47	0	0.00	69.50	7.1	13,371	0.05%
2024/03/29	10	69.00	40	69.80	69.70	-30	13,366	-0.22%
2024/03/28	41	69.10	0	0.00	69.30	41	13,306	0.31%
2024/03/27	0	0.00	10	69.90	69.80	-10	13,244	-0.08%
2024/03/26	10	69.20	51	69.57	69.60	-41	13,283	-0.31%
2024/03/25	47	69.10	1	69.60	69.00	46	13,373	0.34%
2024/03/22	20.1	70.00	2.4	70.38	69.60	17.6	13,255	0.13%
2024/03/21	1.2	70.11	31.5	70.41	70.70	-30.4	13,122	-0.23%
2024/03/20	20	69.55	10	70.20	69.60	10	13,290	0.08%
2024/03/19	0	0.00	13	69.95	69.80	-13	13,945	-0.09%
2024/03/18	2	69.45	1	69.60	69.50	1	13,834	0.01%
2024/03/15	0	69.41	1	69.90	69.60	-1	13,747	-0.01%
2024/03/14	2	70.10	12	70.26	70.70	-10	13,274	-0.08%
2024/03/13	1	69.60	5	69.46	69.90	-4	13,016	-0.03%
2024/03/12	0	0.00	2.1	69.50	69.70	-2.1	13,025	-0.02%
2024/03/11	0.1	69.00	0	0.00	69.20	0.1	12,911	0.00%
2024/03/08	4	68.75	31.2	68.95	69.20	-27.2	12,838	-0.21%
2024/03/07	0	67.70	72	68.04	68.10	-72	12,575	-0.57%
2024/03/05	1	67.40	0	0.00	67.30	1	12,754	0.01%
2024/03/04	1	67.40	0	0.00	67.40	1	12,816	0.01%
2024/03/01	32.1	67.49	1	67.90	67.40	31.1	12,878	0.24%
2024/02/29	1	66.90	44.3	67.73	68.00	-43.2	12,846	-0.34%
2024/02/27	1.5	66.87	2	67.20	66.90	-0.5	12,588	0.00%
2024/02/26	0	0.00	9	66.70	66.90	-9	12,529	-0.07%
2024/02/23	0	0.00	22	66.70	66.60	-22	12,538	-0.18%
2024/02/22	0	66.40	0	0.00	66.50	0	12,925	0.00%
2024/02/21	0.4	66.20	0	0.00	66.30	0.4	13,007	0.00%
2024/02/20	1	66.40	4	66.45	66.50	-3	13,092	-0.02%
2024/02/19	2	66.00	4	66.02	66.10	-2	13,089	-0.02%
2024/02/16	2	65.55	25	65.82	65.90	-23	13,316	-0.17%
2024/02/15	11.1	65.12	42	65.54	65.30	-30.9	13,218	-0.23%
2024/02/05	41	64.12	130	64.82	64.70	-89	12,987	-0.69%	大賣/
2024/02/02	1	64.60	0	0.00	64.90	1	12,851	0.01%
2024/02/01	0.1	64.50	31	64.79	64.80	-30.9	12,788	-0.24%
2024/01/31	0	0.00	10	64.50	64.50	-10	12,743	-0.08%
2024/01/30	1	64.80	1	64.20	64.30	0	12,664	0.00%
2024/01/29	2	64.70	0	0.00	64.80	2	12,620	0.02%
2024/01/26	0	0.00	30	64.80	64.80	-30	12,633	-0.24%
2024/01/24	0	0.00	81	64.35	64.40	-81	12,680	-0.64%
2024/01/23	0	0.00	1	63.70	63.90	-1	12,652	-0.01%
2024/01/22	0.5	63.20	31	63.47	63.20	-30.5	12,692	-0.24%
2024/01/19	2	62.15	27	63.09	63.00	-25	12,624	-0.20%
2024/01/18	20.3	62.30	0	0.00	62.30	20.3	12,575	0.16%
2024/01/17	78.3	62.74	0	0.00	62.30	78.3	12,378	0.63%
2024/01/16	87.8	63.45	0	0.00	63.20	87.8	12,011	0.73%
2024/01/15	0	0.00	61	64.35	64.10	-61	11,979	-0.51%
2024/01/12	2	63.90	0	0.00	64.10	2	12,266	0.02%
2024/01/11	0	64.00	94	64.20	63.90	-94	12,340	-0.76%
2024/01/10	30.2	63.80	0	0.00	64.00	30.2	12,641	0.24%
2024/01/09	1	64.10	0	0.00	64.00	1	12,669	0.01%
2024/01/08	0	0.00	66	64.51	64.10	-66	12,707	-0.52%
2024/01/05	60.1	63.15	0	0.00	63.20	60.1	12,586	0.48%
2024/01/04	2	63.50	1	63.50	63.50	1	12,612	0.01%
2024/01/03	1.1	63.71	0	0.00	63.70	1.1	12,742	0.01%
2024/01/02	0.1	64.40	0	0.00	64.60	0.1	12,604	0.00%
2023/12/29	0	0.00	1	64.70	64.80	-1	12,693	-0.01%
2023/12/28	0.9	64.50	0	0.00	64.90	0.9	12,834	0.01%
2023/12/27	0	0.00	2	64.20	64.60	-2	12,812	-0.02%
2023/12/26	0.8	64.00	22	63.94	64.30	-21.2	12,796	-0.17%
2023/12/25	1	63.60	1	63.70	63.70	0	12,845	0.00%
2023/12/22	0.2	63.50	3	63.50	63.50	-2.8	12,920	-0.02%
2023/12/21	21.3	63.12	0	0.00	63.40	21.3	13,057	0.16%
2023/12/20	3	63.73	0	0.00	63.60	3	13,042	0.02%
2023/12/19	121	63.85	0	0.00	63.90	121	13,026	0.93%	大買/鉅額交易
2023/12/18	1	64.30	0.1	64.40	64.50	0.9	13,092	0.01%
2023/12/15	1	65.00	4	65.08	65.10	-3	13,080	-0.02%
2023/12/14	0	0.00	198	64.58	65.20	-198	12,662	-1.56%	大賣/鉅額交易
2023/12/12	1.8	62.85	0.6	63.00	63.10	1.2	11,987	0.01%
2023/12/11	0.3	62.90	0	0.00	62.90	0.3	11,981	0.00%
2023/12/08	70	62.80	1	63.20	63.20	69	11,956	0.58%
2023/12/07	89	62.86	1	63.20	63.20	88	11,888	0.74%
2023/12/06	61	63.60	0	0.00	63.80	61	11,678	0.52%
2023/12/05	30	63.80	0	0.00	64.10	30	11,639	0.26%
2023/12/04	0	64.10	31	64.30	64.40	-31	11,562	-0.27%
2023/12/01	2.1	63.94	0.1	63.80	63.80	2	11,614	0.02%
2023/11/29	2	64.20	0	0.00	63.70	2	11,359	0.02%
2023/11/28	0	0.00	0	64.00	63.90	0	11,377	0.00%
2023/11/27	34	63.76	0	0.00	63.50	34	11,505	0.30%
2023/11/24	30	63.80	10	63.82	63.90	20	11,496	0.17%
2023/11/22	2	64.50	7	64.49	64.60	-5	11,573	-0.04%
2023/11/21	1.4	64.50	64.4	64.68	64.90	-62.9	11,556	-0.54%
2023/11/20	0	0.00	4	63.30	63.50	-4	11,121	-0.04%
2023/11/17	0	0.00	35	63.39	63.20	-35	11,019	-0.32%
2023/11/16	0	0.00	3.3	62.95	62.90	-3.3	10,907	-0.03%
2023/11/15	2	62.30	34.1	62.42	62.70	-32.1	10,849	-0.30%
2023/11/14	1	61.80	3	61.80	61.70	-2	10,586	-0.02%
2023/11/13	0.1	61.50	2	61.80	61.70	-1.9	10,655	-0.02%
2023/11/10	0.1	61.40	0	0.00	61.50	0.1	10,782	0.00%
2023/11/06	0	0.00	1	61.40	61.50	-1	11,533	-0.01%
2023/11/03	155	60.97	150	60.90	61.30	5	11,525	0.04%	大買/大賣/
2023/11/02	2	60.90	10	60.60	60.90	-8	11,606	-0.07%
2023/11/01	0.1	60.10	0	0.00	60.00	0.1	11,598	0.00%
2023/10/30	10	59.60	0	60.10	59.80	10	11,953	0.08%
2023/10/27	0.2	60.30	0	0.00	60.30	0.2	12,134	0.00%
2023/10/25	0.2	60.20	0	0.00	60.00	0.2	12,502	0.00%
2023/10/24	4.2	59.64	0	0.00	59.90	4.2	12,831	0.03%
2023/10/23	3.8	59.83	0	0.00	59.90	3.8	12,972	0.03%
2023/10/20	12.1	59.60	0.1	60.80	60.70	12.1	12,837	0.09%
2023/10/19	0	61.20	0	0.00	61.00	0	12,622	0.00%
2023/10/18	1	61.10	0.1	61.30	61.40	0.9	12,692	0.01%
2023/10/17	0	0.00	37	61.26	61.30	-37	12,598	-0.29%
2023/10/13	32.4	60.72	0.1	60.90	60.90	32.4	13,435	0.24%
2023/10/12	0	0.00	2	61.30	61.70	-2	13,830	-0.01%
2023/10/11	0.1	61.40	42.2	61.29	61.60	-42.1	13,883	-0.30%
2023/10/06	0	60.70	11	60.78	60.70	-11	13,848	-0.08%
2023/10/05	1	59.81	0	0.00	60.50	1	14,091	0.01%
2023/10/04	27.2	59.89	1	59.90	59.70	26.2	14,204	0.18%
2023/10/03	10	60.40	1.1	60.60	60.50	8.9	14,058	0.06%
2023/10/02	6.1	60.80	62	60.85	60.80	-55.9	14,187	-0.39%
2023/09/28	1.2	61.09	10	61.00	60.70	-8.8	14,444	-0.06%
2023/09/27	14	60.16	0	0.00	60.60	14	14,373	0.10%
2023/09/26	4.1	60.85	0	0.00	60.60	4.1	14,355	0.03%
2023/09/25	3	61.13	0	0.00	61.30	3	14,201	0.02%
2023/09/22	3	61.13	0	0.00	61.00	3	14,276	0.02%
2023/09/21	54.5	61.48	0	0.00	61.40	54.5	14,252	0.38%
2023/09/20	60	62.10	0	0.00	62.10	60	14,145	0.42%
2023/09/19	1	62.80	0	0.00	62.60	1	14,108	0.01%
2023/09/18	2	62.70	0	62.60	62.80	2	14,238	0.01%
2023/09/15	0.1	62.80	90	62.70	62.50	-89.9	14,283	-0.63%
2023/09/13	0	0.00	31	62.50	62.40	-31	14,265	-0.22%
2023/09/12	0	62.10	32	62.10	62.10	-32	14,457	-0.22%
2023/09/11	0	62.00	0	0.00	61.90	0	14,442	0.00%
2023/09/08	70	61.44	0	61.90	61.80	70	14,636	0.48%
2023/09/07	21	61.31	0	0.00	61.20	21	14,888	0.14%
2023/09/06	1.2	61.59	0	0.00	61.40	1.2	14,932	0.01%
2023/09/05	0.2	62.10	0	0.00	61.80	0.2	14,867	0.00%
2023/09/04	0	62.50	0	0.00	62.20	0	15,154	0.00%
2023/09/01	1.1	64.62	124	64.64	64.80	-122.9	15,252	-0.81%	大賣/鉅額交易
2023/08/31	35	63.93	0	0.00	63.60	35	15,202	0.23%
2023/08/30	0	64.40	10	64.60	64.50	-10	15,332	-0.07%
2023/08/29	0.3	64.19	20	64.40	64.40	-19.7	15,360	-0.13%
2023/08/28	80	63.95	22	63.80	64.10	58	15,470	0.37%
2023/08/25	0	63.30	2	62.90	62.80	-2	15,792	-0.01%
2023/08/24	0.1	63.30	0	0.00	63.30	0.1	15,792	0.00%
2023/08/22	1	62.70	0	0.00	62.80	1	15,989	0.01%
2023/08/21	0.3	63.19	60	63.10	63.10	-59.7	16,090	-0.37%
2023/08/18	81	62.46	20	62.50	62.40	61	16,100	0.38%
2023/08/17	1.3	61.82	0	0.00	62.50	1.3	16,188	0.01%
2023/08/16	22.5	62.43	3	62.67	62.50	19.5	16,093	0.12%
2023/08/15	232	63.36	0	0.00	63.50	232	16,282	1.42%	大買/鉅額交易
2023/08/14	144.4	63.68	0	0.00	63.90	144.4	16,421	0.88%	大買/鉅額交易
2023/08/11	0	65.50	3.2	65.71	65.40	-3.2	16,400	-0.02%
2023/08/10	0	65.40	0	0.00	65.40	0	16,416	0.00%
2023/08/09	0	65.10	1	65.20	65.30	-1	16,407	-0.01%
2023/08/08	1	65.11	0	0.00	65.20	1	16,380	0.01%
2023/08/04	0	64.90	0	0.00	64.80	0	16,316	0.00%
2023/08/02	2	64.80	237	64.69	65.10	-235	16,297	-1.44%	大賣/鉅額交易
2023/08/01	2.1	65.48	2	66.45	66.50	0.1	15,960	0.00%
2023/07/31	2.1	65.91	1	65.80	65.50	1.1	15,665	0.01%
2023/07/28	1	65.10	0.1	65.30	65.40	1	15,362	0.01%
2023/07/27	1.6	65.24	8	65.14	65.50	-6.4	15,296	-0.04%
2023/07/26	0.9	63.94	4	63.78	64.50	-3.1	15,046	-0.02%
2023/07/25	0.2	62.94	3	62.87	62.90	-2.8	15,020	-0.02%
2023/07/24	4	62.75	0	0.00	62.60	4	15,005	0.03%
2023/07/21	0.2	63.10	0	0.00	63.00	0.2	15,021	0.00%
2023/07/20	1	63.60	1	63.90	63.50	0	14,889	0.00%
2023/07/19	17.1	65.00	2	65.15	64.80	15.1	14,630	0.10%
2023/07/18	11	65.34	1	65.50	65.60	10	14,191	0.07%
2023/07/17	2	64.40	4.4	64.82	65.00	-2.4	13,720	-0.02%
2023/07/14	0	62.30	100	62.32	62.50	-100	13,211	-0.76%
2023/07/13	28	61.70	4	61.85	61.70	24	13,027	0.18%
2023/07/12	0	0.00	121	61.80	62.00	-121	12,912	-0.94%	大賣/鉅額交易
2023/07/11	0.1	61.40	121.2	61.25	61.40	-121.1	12,824	-0.94%	大賣/鉅額交易
2023/07/10	63	60.10	61	60.70	60.20	2	12,675	0.02%
2023/07/07	41	59.90	0	0.00	60.00	41	12,651	0.32%
2023/07/06	125.1	60.45	0	0.00	60.30	125.1	12,548	1.00%	大買/鉅額交易
2023/07/05	0	61.10	2	61.15	61.00	-2	12,260	-0.02%
2023/07/03	2.1	61.20	0	0.00	61.30	2.1	12,203	0.02%
2023/06/30	61	61.10	0	0.00	60.80	61	12,278	0.50%
2023/06/29	0.5	61.40	31	61.70	61.30	-30.5	12,180	-0.25%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	62	60.90	0	0.00	60.80	62	11,997	0.52%
2023/06/21	0.3	61.20	0	0.00	61.40	0.3	11,924	0.00%
2023/06/20	10	61.00	0	0.00	61.10	10	11,955	0.08%
2023/06/19	61	61.00	0	0.00	61.30	61	12,081	0.50%
2023/06/16	0.1	61.50	0	0.00	61.10	0.1	12,007	0.00%
2023/06/15	2.1	61.50	1	61.40	61.60	1.1	11,954	0.01%
2023/06/14	7	61.96	0	0.00	61.80	7	12,219	0.06%
2023/06/13	3	61.00	0	0.00	61.10	3	12,343	0.02%
2023/06/12	1.1	61.20	0	0.00	61.20	1.1	12,213	0.01%
2023/06/09	2	61.00	0	0.00	61.20	2	12,360	0.02%
2023/06/08	41.5	60.98	0	0.00	60.80	41.5	12,494	0.33%
2023/06/07	1.2	61.80	0	0.00	61.80	1.2	12,352	0.01%
2023/06/06	0.1	61.70	0	0.00	61.90	0.1	12,304	0.00%
2023/06/05	234	61.70	42	62.10	61.70	192	12,299	1.56%	大買/鉅額交易
2023/06/02	1	60.60	0	0.00	60.60	1	12,012	0.01%
2023/06/01	1.3	60.28	0	0.00	60.40	1.3	12,041	0.01%
2023/05/31	0.1	61.00	0	0.00	60.80	0.1	11,927	0.00%
2023/05/25	1.1	60.53	3	60.30	60.40	-1.9	11,589	-0.02%
2023/05/24	4.1	60.88	0	0.00	61.40	4.1	11,565	0.04%
2023/05/23	1	62.00	1	61.60	61.40	0	11,496	0.00%
2023/05/22	1.3	61.53	2	61.60	61.70	-0.7	11,417	-0.01%
2023/05/19	7	61.57	3	61.50	61.60	4	11,470	0.03%
2023/05/18	1	60.80	4	60.55	61.10	-3	11,160	-0.03%
2023/05/17	1	60.00	5	60.20	60.20	-4	10,900	-0.04%
2023/05/16	0.1	59.50	30	59.70	59.80	-30	10,761	-0.28%
2023/05/15	30	58.90	1	59.30	59.40	29	10,721	0.27%
2023/05/12	2.1	59.20	1	58.90	59.00	1.1	10,668	0.01%
2023/05/11	0.1	59.50	3	59.60	59.50	-2.9	10,614	-0.03%
2023/05/10	1.1	58.92	0	0.00	59.20	1.1	10,585	0.01%
2023/05/09	0	0.00	5	59.30	59.50	-5	10,632	-0.05%
2023/05/08	2	59.35	0	0.00	59.40	2	10,733	0.02%
2023/05/04	1	58.80	0	0.00	59.10	1	10,960	0.01%
2023/05/03	1.1	58.41	2	58.40	58.60	-0.9	11,141	-0.01%
2023/05/02	21.2	58.70	1.1	59.28	58.80	20.1	11,425	0.18%
2023/04/28	0	59.10	6	58.80	59.00	-6	11,833	-0.05%
2023/04/27	0.2	57.60	0	0.00	57.70	0.2	11,860	0.00%
2023/04/26	0	57.52	1	58.00	57.80	-1	11,935	-0.01%
2023/04/25	0.1	57.84	0	0.00	57.50	0.1	11,854	0.00%
2023/04/24	0.2	57.95	1	58.00	58.10	-0.8	11,882	-0.01%
2023/04/21	0.2	58.00	0	0.00	57.90	0.2	12,012	0.00%
2023/04/20	0	57.90	1	57.90	57.90	-1	12,097	-0.01%
2023/04/19	0.1	58.39	0	0.00	58.20	0.1	12,308	0.00%
2023/04/18	1	58.40	0	0.00	58.60	1	12,313	0.01%
2023/04/17	2	58.30	0	0.00	58.50	2	12,462	0.02%
2023/04/14	1	57.90	5.3	57.54	58.60	-4.2	12,465	-0.03%
2023/04/12	0	0.00	1	57.10	57.30	-1	12,300	-0.01%
2023/04/11	0.1	57.10	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	0	0.00	1	57.00	57.10	-1	12,282	-0.01%
2023/04/07	0	0.00	1	56.80	56.90	-1	12,277	-0.01%
2023/04/06	0	56.90	0	0.00	56.80	0	12,256	0.00%
2023/03/30	0.3	56.90	0	0.00	56.80	0.3	12,212	0.00%
2023/03/29	1	56.90	1	56.70	56.90	0	12,306	0.00%
2023/03/24	0.5	56.50	0	0.00	56.30	0.5	13,079	0.00%
2023/03/23	0	0.00	1	56.40	56.50	-1	13,077	-0.01%
2023/03/22	0.2	56.30	0	0.00	56.20	0.2	13,097	0.00%
2023/03/21	2.1	55.31	0	0.00	55.30	2.1	13,028	0.02%
2023/03/20	0.1	55.13	4.5	55.28	55.00	-4.4	13,252	-0.03%
2023/03/17	1	55.80	0	0.00	55.50	1	13,148	0.01%
2023/03/16	5.7	55.48	0	0.00	55.10	5.7	13,023	0.04%
2023/03/15	0.1	56.90	1	56.70	56.50	-0.9	12,799	-0.01%
2023/03/14	5.5	56.76	1	57.10	56.70	4.5	12,817	0.04%
2023/03/13	9.2	57.59	1	57.60	57.70	8.2	12,695	0.06%
2023/03/10	2.9	58.59	1	58.30	58.30	1.9	12,600	0.02%
2023/03/09	3.1	59.50	0	0.00	59.40	3.1	12,587	0.02%
2023/03/08	0	59.69	0	0.00	60.00	0	13,017	0.00%
2023/03/06	0	0.00	8	60.01	60.00	-8	13,412	-0.06%
2023/03/03	0.2	59.63	2	59.60	59.50	-1.8	13,565	-0.01%
2023/03/02	3.2	58.92	1	59.50	59.40	2.2	13,702	0.02%
2023/03/01	4.2	59.11	0.3	59.30	59.00	3.9	13,838	0.03%
2023/02/24	0.1	59.85	0	0.00	60.00	0.1	13,752	0.00%
2023/02/22	1.1	59.43	1	60.00	59.90	0.1	13,657	0.00%
2023/02/21	2.2	60.21	0	0.00	60.20	2.2	13,571	0.02%
2023/02/20	1	60.80	2	60.90	60.70	-1	13,746	-0.01%
2023/02/17	0	60.00	4	60.20	60.30	-4	13,818	-0.03%
2023/02/15	0.2	59.63	0	0.00	59.50	0.2	14,446	0.00%
2023/02/14	0.1	59.66	3.1	60.07	60.10	-3	14,414	-0.02%
2023/02/13	0.9	59.59	2	59.35	59.50	-1.1	14,449	-0.01%
2023/02/10	3.1	58.80	0	0.00	58.90	3.1	14,442	0.02%
2023/02/09	0.1	59.20	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	0	59.40	0	0.00	59.20	0	14,506	0.00%
2023/02/06	2.4	59.24	3	59.00	59.40	-0.6	14,380	0.00%
2023/02/03	0	60.10	0	0.00	59.80	0	14,258	0.00%
2023/02/02	1	59.90	0.5	60.38	60.50	0.5	14,283	0.00%
2023/02/01	0	60.00	0	0.00	60.00	0	14,100	0.00%
2023/01/31	2.1	60.55	0	0.00	60.20	2.1	14,018	0.01%
2023/01/30	2.4	60.12	3	60.67	61.00	-0.6	13,815	0.00%
2023/01/17	6	59.90	5	59.90	59.80	1	13,454	0.01%
2023/01/16	2	59.50	3	59.40	59.40	-1	13,298	-0.01%
2023/01/13	1	58.80	3	59.00	58.70	-2	13,228	-0.02%
2023/01/12	0	0.00	2	58.70	58.90	-2	13,367	-0.01%
2023/01/11	2	58.45	0	0.00	58.10	2	13,519	0.01%
2023/01/10	0	59.00	2	58.85	59.20	-2	13,552	-0.01%
2023/01/09	2	59.30	0	0.00	59.60	2	13,546	0.01%
2023/01/06	2	58.15	0	0.00	58.50	2	13,433	0.01%
2023/01/05	1	58.20	1	57.50	58.50	0	13,640	0.00%
2023/01/04	0	56.87	2	56.90	57.20	-2	13,576	-0.01%
2023/01/03	0	56.38	1	56.70	56.40	-1	13,773	-0.01%
2022/12/30	0	0.00	1.1	56.48	56.30	-1.1	13,759	-0.01%
2022/12/29	1	56.00	0	0.00	56.00	1	13,846	0.01%
2022/12/28	0	56.83	2	56.80	56.70	-2	13,972	-0.01%
2022/12/27	6	57.37	0	0.00	57.10	6	14,063	0.04%
2022/12/26	0.5	56.80	1	56.90	56.80	-0.5	14,274	0.00%
2022/12/23	0.1	56.90	0	0.00	56.70	0.1	14,784	0.00%
2022/12/22	1	56.30	0	0.00	56.80	1	15,006	0.01%
2022/12/21	1.3	56.20	0	0.00	56.20	1.3	15,258	0.01%
2022/12/20	1.3	55.70	1	56.30	56.20	0.3	15,379	0.00%
2022/12/19	0.2	56.80	3	56.60	56.60	-2.8	15,446	-0.02%
2022/12/16	0	56.65	0.2	56.40	56.10	-0.2	15,360	0.00%
2022/12/15	0	57.20	0	0.00	57.30	0	15,307	0.00%
2022/12/14	1	57.60	0	0.00	57.50	1	15,496	0.01%
2022/12/13	0	57.80	0	0.00	57.60	0	15,523	0.00%
2022/12/12	3	55.84	3	57.30	57.50	0	15,523	0.00%
2022/12/09	1	57.60	0	0.00	57.50	1	15,492	0.01%
2022/12/08	2	57.10	2	57.65	57.00	0	15,543	0.00%
2022/12/06	2.1	58.41	1	58.50	58.40	1.1	15,598	0.01%
2022/12/05	2	59.85	2	59.80	59.20	0	15,665	0.00%
2022/12/02	0	60.20	0	0.00	60.10	0	15,697	0.00%
2022/12/01	1	60.50	3	60.80	60.40	-2	15,818	-0.01%
2022/11/30	2	60.30	55	60.68	60.80	-53	15,651	-0.34%
2022/11/29	1	57.60	1	59.40	59.60	0	15,187	0.00%
2022/11/28	1	56.90	5	57.54	57.90	-4	14,933	-0.03%
2022/11/25	1	57.70	0	0.00	57.90	1	14,874	0.01%
2022/11/24	0	0.00	6	57.37	57.70	-6	14,815	-0.04%
2022/11/23	2	57.10	2.1	56.81	57.10	-0.1	14,784	0.00%
2022/11/21	0.3	55.50	0.2	55.40	55.50	0.1	14,781	0.00%
2022/11/18	0	0.00	1	55.60	55.30	-1	14,865	-0.01%
2022/11/17	3	55.00	2	54.90	55.50	1	14,939	0.01%
2022/11/16	2	56.20	0	0.00	55.50	2	15,000	0.01%
2022/11/15	3	55.97	1	56.50	56.40	2	14,972	0.01%
2022/11/14	0	0.00	4	55.80	56.30	-4	14,896	-0.03%
2022/11/11	1	54.40	7.3	55.12	55.50	-6.3	14,748	-0.04%
2022/11/10	1	53.10	1	52.80	52.80	0	14,303	0.00%
2022/11/09	3	53.27	1	53.50	53.70	2	14,324	0.01%
2022/11/08	1	53.30	3	53.03	53.20	-2	14,272	-0.01%
2022/11/07	1.6	52.55	5	52.60	52.80	-3.4	14,314	-0.02%
2022/11/04	0	51.30	0	0.00	51.50	0	14,616	0.00%
2022/11/03	0	51.40	0	0.00	51.70	0	14,659	0.00%
2022/11/02	1	51.70	1	52.20	51.90	0	14,696	0.00%
2022/11/01	1	51.61	1	51.30	52.00	0	14,820	0.00%
2022/10/31	3	51.67	2	51.45	51.00	1	15,003	0.01%
2022/10/28	1.1	51.11	2	51.40	51.50	-0.9	15,117	-0.01%
2022/10/27	0	0.00	3	51.40	51.10	-3	15,265	-0.02%
2022/10/26	2	50.40	5	50.54	50.40	-3	15,365	-0.02%
2022/10/25	2.4	49.44	1	49.95	49.95	1.4	15,349	0.01%
2022/10/24	0	50.00	0	0.00	49.80	0	15,418	0.00%
2022/10/21	0.1	49.88	0	0.00	49.65	0.1	15,610	0.00%
2022/10/20	2	49.50	0	0.00	49.95	2	16,274	0.01%
2022/10/19	0	0.00	2	50.30	50.40	-2	16,593	-0.01%
2022/10/18	0	49.75	14.5	49.97	50.50	-14.5	16,666	-0.09%
2022/10/17	3	48.75	20	48.60	48.70	-17	16,711	-0.10%
2022/10/14	3	48.63	12	48.60	48.45	-9	16,847	-0.05%
2022/10/13	4	48.60	11	48.22	48.15	-7	17,060	-0.04%
2022/10/12	3	49.60	0	0.00	49.60	3	17,138	0.02%
2022/10/11	0.1	49.87	0	0.00	49.50	0.1	17,391	0.00%
2022/10/07	0.5	50.80	0	0.00	50.70	0.5	17,483	0.00%
2022/10/06	0	0.00	1.1	50.89	50.70	-1.1	17,702	-0.01%
2022/10/05	1	50.50	3	50.57	50.60	-2	17,977	-0.01%
2022/10/04	10	49.20	0	0.00	49.45	10	18,198	0.05%
2022/10/03	3	49.23	0	0.00	48.90	3	18,097	0.02%
2022/09/30	1	49.60	4	49.20	49.90	-3	18,121	-0.02%
2022/09/29	1	50.20	0	0.00	50.30	1	17,935	0.01%
2022/09/28	3.1	50.50	2	50.60	50.10	1.1	17,904	0.01%
2022/09/27	57.6	52.05	0	0.00	51.90	57.6	17,867	0.32%
2022/09/26	6.2	52.68	0	0.00	52.90	6.2	17,813	0.03%
2022/09/23	4.1	54.08	1	54.40	53.80	3.1	17,932	0.02%
2022/09/22	12.2	53.32	10	54.40	54.40	2.2	18,087	0.01%
2022/09/21	1.5	56.64	0	0.00	56.50	1.5	17,955	0.01%
2022/09/20	0	57.00	1	57.10	56.90	-1	17,821	-0.01%
2022/09/19	1	56.80	2	56.85	56.80	-1	17,853	-0.01%
2022/09/16	0	56.60	0	0.00	56.50	0	17,869	0.00%
2022/09/15	7	56.77	0	0.00	56.80	7	17,757	0.04%
2022/09/14	2	56.75	1	56.70	56.70	1	17,795	0.01%
2022/09/13	7	57.70	1	57.70	57.70	6	17,951	0.03%
2022/09/12	0	0.00	1	57.20	57.30	-1	18,122	-0.01%
2022/09/08	0	56.60	0	0.00	56.50	0	18,203	0.00%
2022/09/07	4.1	56.11	1	56.20	56.10	3.1	18,272	0.02%
2022/09/06	1.1	57.38	0	0.00	56.90	1.1	18,236	0.01%
2022/09/05	7	56.64	0	0.00	56.60	7	18,410	0.04%
2022/09/01	11.2	56.63	0	0.00	57.10	11.2	18,831	0.06%
2022/08/30	1.1	57.34	0	0.00	57.30	1.1	18,747	0.01%
2022/08/29	3	57.63	0	0.00	57.60	3	18,924	0.02%
2022/08/26	50.3	58.70	0	0.00	58.50	50.3	18,938	0.27%
2022/08/23	1.2	58.31	0	0.00	58.20	1.2	20,315	0.01%
2022/08/22	0.1	59.03	1	59.20	58.80	-0.9	20,608	0.00%
2022/08/19	1	59.80	0	0.00	60.00	1	20,843	0.00%
2022/08/18	1	59.90	1	59.90	60.00	0	21,181	0.00%
2022/08/17	2	60.20	4	60.30	60.50	-2	21,624	-0.01%
2022/08/16	1	60.10	0	0.00	60.00	1	21,915	0.00%
2022/08/15	0	0.00	1	60.30	60.10	-1	22,460	0.00%
2022/08/11	0	0.00	10.1	59.59	59.90	-10.1	22,914	-0.04%
2022/08/10	2	57.90	0	0.00	58.20	2	23,040	0.01%
2022/08/09	0.1	58.20	8	58.31	57.90	-7.9	23,536	-0.03%
2022/08/08	0	0.00	36	57.54	58.10	-36	24,189	-0.15%
2022/08/05	2	57.00	7	57.01	57.00	-5	24,727	-0.02%
2022/08/04	1	56.10	1	56.50	56.00	0	25,216	0.00%
2022/08/03	7	55.93	0	0.00	56.60	7	25,415	0.03%
2022/08/02	3.2	55.78	2	56.65	56.60	1.2	25,976	0.00%
2022/08/01	3	56.43	10	56.50	56.60	-7	26,481	-0.03%
2022/07/28	0	0.00	1	56.20	56.30	-1	27,378	0.00%
2022/07/27	12.1	54.64	1	54.70	55.30	11.1	27,223	0.04%
2022/07/26	15	59.49	1	59.60	59.20	14	26,627	0.05%
2022/07/25	3	59.00	1	59.20	59.20	2	26,269	0.01%
2022/07/21	6.2	57.64	0	0.00	58.40	6.2	26,216	0.02%
2022/07/20	1.1	59.02	0	0.00	58.10	1.1	26,099	0.00%
2022/07/19	1	58.60	0	0.00	58.60	1	26,050	0.00%
2022/07/18	2	57.90	4	59.10	59.60	-2	25,942	-0.01%
2022/07/15	35	57.47	0	0.00	57.30	35	25,728	0.14%
2022/07/14	1	58.50	1	58.80	58.30	0	25,586	0.00%
2022/07/13	0	0.00	21	58.66	58.70	-21	25,488	-0.08%
2022/07/12	8.9	56.77	1	56.30	55.80	7.9	25,377	0.03%
2022/07/11	2	58.60	0	0.00	58.20	2	25,036	0.01%
2022/07/08	0	58.90	0	0.00	58.90	0	25,076	0.00%
2022/07/07	1	58.80	1	59.30	59.20	0	24,927	0.00%
2022/07/06	1	58.50	0	0.00	58.20	1	24,827	0.00%
2022/07/04	1.1	58.00	10	57.70	57.90	-9	24,607	-0.04%
2022/07/01	3	58.43	2	58.90	58.30	1	24,789	0.00%
2022/06/30	21.1	60.11	1	60.10	59.80	20.1	24,569	0.08%
2022/06/29	3	60.93	0	0.00	60.80	3	24,593	0.01%
2022/06/28	0	61.50	0	0.00	61.60	0	24,565	0.00%
2022/06/24	0	0.00	1	62.30	61.90	-1	24,659	0.00%
2022/06/23	2	61.15	1	61.00	61.10	1	24,684	0.00%
2022/06/22	2	62.10	20	62.10	61.70	-18	24,595	-0.07%
2022/06/21	0.2	63.00	21	63.10	63.20	-20.8	24,682	-0.08%
2022/06/20	2	60.80	2	60.50	60.20	0	24,679	0.00%
2022/06/17	10	60.90	0	0.00	60.80	10	24,543	0.04%
2022/06/16	14	62.13	0	0.00	61.90	14	24,428	0.06%
2022/06/15	12	62.01	0	0.00	61.80	12	24,586	0.05%
2022/06/14	11	62.40	1	62.40	62.00	10	24,679	0.04%
2022/06/13	0	0.00	2	61.90	61.80	-2	24,582	-0.01%
2022/06/10	0	0.00	6	62.60	62.90	-6	24,422	-0.02%
2022/06/09	0	0.00	4	63.20	63.40	-4	24,384	-0.02%
2022/06/07	0	0.00	1	64.10	63.40	-1	24,563	0.00%
2022/06/06	1	63.31	0	0.00	64.00	1	24,544	0.00%
2022/06/02	7	63.80	21	63.66	63.70	-14	25,130	-0.06%
2022/06/01	8	63.86	0	0.00	63.60	8	25,783	0.03%
2022/05/31	4.3	63.17	7	63.47	64.10	-2.7	25,952	-0.01%
2022/05/30	21	63.03	13	62.76	63.20	8	24,693	0.03%
2022/05/27	0.2	61.50	18	61.05	61.30	-17.8	24,505	-0.07%
2022/05/26	5	59.80	4	60.03	59.70	1	24,455	0.00%
2022/05/25	5	59.36	0	0.00	59.50	5	24,745	0.02%
2022/05/24	7	60.26	1	60.30	60.10	6	24,729	0.02%
2022/05/23	26	60.91	4	60.50	60.50	22	24,463	0.09%
2022/05/20	1	61.80	4	62.00	61.80	-3	24,138	-0.01%
2022/05/19	17	61.68	0	0.00	61.60	17	23,987	0.07%
2022/05/18	2	63.55	5	63.06	63.70	-3	23,626	-0.01%
2022/05/17	3	61.87	5	61.60	61.60	-2	23,407	-0.01%
2022/05/16	29	62.43	5	62.00	62.40	24	23,070	0.10%
2022/05/13	3	63.60	0	0.00	63.50	3	22,557	0.01%
2022/05/12	34.1	64.41	5	64.90	63.30	29.1	22,023	0.13%
2022/05/10	6.3	66.87	1	66.60	67.10	5.3	21,167	0.03%
2022/05/09	19	68.37	5	68.00	67.80	14	20,607	0.07%
2022/05/06	22.1	70.87	0	0.00	71.30	22.1	20,087	0.11%
2022/05/05	3	74.53	2	75.00	74.50	1	19,489	0.01%
2022/05/03	0	73.70	0	0.00	73.70	0	19,964	0.00%
2022/04/29	0	74.00	1	73.90	74.40	-1	20,183	0.00%
2022/04/28	1	73.10	0	0.00	73.40	1	20,493	0.00%
2022/04/27	7	73.80	3	74.00	73.20	4	20,536	0.02%
2022/04/25	5.1	74.14	0	0.00	74.80	5.1	20,531	0.02%
2022/04/22	1	75.30	4	75.15	75.90	-3	20,641	-0.01%
2022/04/21	1.2	74.09	0	0.00	74.60	1.2	20,967	0.01%
2022/04/20	0	0.00	0.5	75.00	74.90	-0.5	21,629	0.00%
2022/04/19	6	73.93	0	0.00	73.50	6	22,024	0.03%
2022/04/18	7	73.91	3.1	73.78	73.90	3.9	23,113	0.02%
2022/04/15	1	75.10	6	75.13	75.10	-5	23,008	-0.02%
2022/04/14	2	75.65	0	0.00	75.60	2	23,233	0.01%
2022/04/13	0	0.00	1	76.60	76.40	-1	23,341	0.00%
2022/04/12	0	75.80	0	0.00	75.80	0	23,389	0.00%
2022/04/11	4	76.23	3.1	76.90	76.50	0.9	23,312	0.00%
2022/04/08	4	75.90	5	76.00	76.30	-1	23,313	0.00%
2022/04/07	9	76.66	8.3	77.28	76.00	0.7	23,325	0.00%
2022/04/06	0	0.00	1	77.00	77.50	-1	23,191	0.00%
2022/04/01	2.1	76.72	4	76.60	77.10	-1.9	23,165	-0.01%
2022/03/30	5	75.70	3	76.07	76.10	2	22,906	0.01%
2022/03/28	1	74.70	0	0.00	75.10	1	22,732	0.00%
2022/03/25	1.5	75.23	1	75.00	75.00	0.5	22,702	0.00%
2022/03/24	3	74.97	3	75.10	75.50	0	22,799	0.00%
2022/03/23	3	75.87	12	76.09	75.90	-9	24,044	-0.04%
2022/03/22	0	0.00	1	74.30	74.30	-1	23,782	0.00%
2022/03/21	1.2	74.31	0	0.00	74.30	1.2	23,744	0.00%
2022/03/18	1.1	75.43	0	0.00	74.30	1.1	23,722	0.00%
2022/03/17	5	74.70	5.8	74.63	74.80	-0.8	23,610	0.00%
2022/03/16	5	72.80	0	0.00	73.10	5	23,482	0.02%
2022/03/15	10.2	72.46	0	0.00	72.70	10.2	23,502	0.04%
2022/03/14	3	73.13	0	0.00	72.70	3	23,667	0.01%
2022/03/11	0.1	73.22	5	73.30	72.70	-4.9	23,716	-0.02%
2022/03/10	20	74.00	22	73.52	73.80	-2	23,731	-0.01%
2022/03/09	3.3	71.90	5	71.68	71.70	-1.7	23,650	-0.01%
2022/03/08	14.4	70.34	2	70.50	70.60	12.4	23,509	0.05%
2022/03/07	41	72.24	4	72.55	71.70	37	22,942	0.16%
2022/03/04	25.2	74.63	1	74.70	74.40	24.2	22,811	0.11%
2022/03/02	12.2	75.42	10	75.49	75.60	2.2	23,078	0.01%
2022/03/01	1	74.42	15	75.85	76.20	-14	22,997	-0.06%
2022/02/25	22	74.85	0	0.00	75.10	22	22,848	0.10%
2022/02/24	27.1	75.59	2	75.60	75.90	25.1	22,426	0.11%
2022/02/23	6	76.52	0	0.00	76.50	6	22,153	0.03%
2022/02/22	12.1	76.31	55	76.52	76.50	-43	22,435	-0.19%
2022/02/21	5.2	77.12	1.1	77.42	77.60	4.1	22,575	0.02%
2022/02/18	22	77.90	151	77.60	77.80	-129	23,102	-0.56%	大賣/鉅額交易
2022/02/17	6.3	78.45	6	78.33	78.20	0.3	23,247	0.00%
2022/02/16	175.1	77.43	26	77.66	77.80	149.1	23,189	0.64%	大買/鉅額交易
2022/02/15	3	77.23	1	76.60	76.60	2	23,115	0.01%
2022/02/14	1.1	76.12	1	76.10	76.10	0.1	23,054	0.00%
2022/02/11	12.1	77.00	0	0.00	77.30	12.1	23,073	0.05%
2022/02/10	4	76.90	1	76.90	77.40	3	23,110	0.01%
2022/02/09	0	0.00	3	77.00	77.10	-3	23,163	-0.01%
2022/02/07	1	77.10	2.2	76.29	77.10	-1.2	23,051	-0.01%
2022/01/26	9.1	75.68	60	75.70	75.60	-50.9	22,821	-0.22%
2022/01/25	28.1	75.55	44	75.50	75.50	-15.9	23,018	-0.07%
2022/01/24	0.1	75.91	2	76.00	76.50	-1.9	22,773	-0.01%
2022/01/21	15.1	76.62	2	76.75	76.70	13.1	23,084	0.06%
2022/01/20	2.1	78.30	0	0.00	78.30	2.1	22,715	0.01%
2022/01/19	2.1	79.10	3	79.37	78.80	-0.9	22,644	0.00%
2022/01/18	0	0.00	33	79.42	79.40	-33	22,617	-0.15%
2022/01/17	8.3	79.08	10	78.93	78.90	-1.7	22,492	-0.01%
2022/01/14	5.3	80.50	9	80.36	80.40	-3.7	22,259	-0.02%
2022/01/13	10	80.79	9.2	80.95	81.60	0.8	21,985	0.00%
2022/01/12	22.1	79.46	7.1	79.60	80.00	15	21,365	0.07%
2022/01/11	15	78.62	62.1	78.64	79.90	-47.1	20,931	-0.22%
2022/01/10	0.1	76.20	6	76.17	76.40	-6	19,839	-0.03%
2022/01/07	20.1	75.78	2	76.50	75.70	18.1	19,874	0.09%
2022/01/06	0.3	75.57	0	0.00	75.90	0.3	19,670	0.00%
2022/01/05	1	75.50	1	75.50	75.70	0	19,602	0.00%
2022/01/04	2	75.30	64	75.59	75.30	-62	19,658	-0.32%
2022/01/03	8.2	75.58	0.1	76.20	75.30	8.1	19,625	0.04%
2021/12/30	3	76.60	0	0.00	76.30	3	19,745	0.02%
2021/12/29	61	76.48	8	76.25	76.60	53	19,899	0.27%
2021/12/28	4	75.48	5	75.58	75.90	-1	19,971	-0.01%
2021/12/27	5	75.50	0	0.00	75.20	5	20,035	0.02%
2021/12/23	1	74.90	0	0.00	74.80	1	20,499	0.00%
2021/12/22	3	74.50	0	0.00	74.40	3	20,660	0.01%
2021/12/21	0.2	74.90	0.1	74.90	74.80	0.1	20,663	0.00%
2021/12/20	3	74.23	1	74.10	74.10	2	20,665	0.01%
2021/12/17	2	75.00	0	0.00	74.30	2	20,632	0.01%
2021/12/16	3	74.67	0	75.00	74.90	3	19,329	0.02%
2021/12/15	0	0.00	14	74.60	74.60	-14	19,813	-0.07%
2021/12/14	2	74.90	0	0.00	74.90	2	20,293	0.01%
2021/12/13	16	76.22	0	0.00	75.70	16	20,323	0.08%
2021/12/10	3	76.00	1	76.00	75.90	2	20,383	0.01%
2021/12/09	0	0.00	3	75.77	76.00	-3	20,596	-0.01%
2021/12/08	10	75.30	2	75.60	76.00	8	21,110	0.04%
2021/12/07	3	74.10	3	75.20	75.30	0	20,922	0.00%
2021/12/02	1.2	73.88	0	0.00	73.70	1.2	21,136	0.01%
2021/12/01	1	73.41	5	73.78	74.10	-4	21,743	-0.02%
2021/11/30	7.2	73.29	0.1	73.50	73.10	7	22,098	0.03%
2021/11/29	7	73.50	5	73.80	73.50	2	21,815	0.01%
2021/11/26	4	74.55	3	75.10	74.20	1	21,766	0.00%
2021/11/25	2	74.25	0	0.00	74.30	2	21,798	0.01%
2021/11/24	3.1	74.60	2	75.10	74.40	1.1	22,013	0.01%
2021/11/23	4.3	74.43	2.1	75.08	74.30	2.2	22,200	0.01%
2021/11/22	7	74.37	0	0.00	74.40	7	22,115	0.03%
2021/11/19	2	75.50	6	75.50	74.80	-4	22,104	-0.02%
2021/11/18	2	76.10	2	76.45	76.40	0	22,093	0.00%
2021/11/17	1.1	75.61	19.8	75.50	76.10	-18.7	22,097	-0.08%
2021/11/16	6	73.50	0	0.00	74.00	6	21,727	0.03%
2021/11/15	8	74.18	3	74.33	74.00	5	21,793	0.02%
2021/11/12	1	73.50	0	0.00	73.30	1	21,758	0.00%
2021/11/11	10	73.08	0	0.00	73.00	10	21,928	0.05%
2021/11/10	1	73.00	0.1	73.10	73.00	0.9	22,005	0.00%
2021/11/09	0.1	73.48	0	0.00	73.10	0.1	21,976	0.00%
2021/11/08	0	0.00	6	73.45	73.60	-6	22,005	-0.03%
2021/11/05	0	0.00	4	72.30	72.50	-4	22,472	-0.02%
2021/11/04	1.2	72.70	2	72.60	72.50	-0.8	22,426	0.00%
2021/11/03	6	72.63	3	72.57	72.70	3	22,518	0.01%
2021/11/02	4	72.68	0	0.00	72.60	4	22,465	0.02%
2021/11/01	5.6	73.26	5.7	73.63	73.10	-0.1	22,134	0.00%
2021/10/29	46.8	73.50	10	73.56	73.60	36.8	21,917	0.17%
2021/10/27	9	74.72	0	0.00	75.00	9	21,533	0.04%
2021/10/26	2	75.40	1	74.80	75.50	1	21,825	0.00%
2021/10/25	0	0.00	50	74.80	74.80	-50	21,970	-0.23%
2021/10/22	3	74.00	0	0.00	74.10	3	22,412	0.01%
2021/10/21	6.2	74.80	40	74.69	74.80	-33.8	22,994	-0.15%
2021/10/20	4	74.50	1	74.50	74.30	3	23,928	0.01%
2021/10/18	3	75.20	0	0.00	75.10	3	25,018	0.01%
2021/10/15	0	0.00	2.4	75.24	75.10	-2.4	25,417	-0.01%
2021/10/14	0	75.00	1	75.00	74.40	-1	25,773	0.00%
2021/10/13	12	74.32	6	74.12	74.50	6	26,599	0.02%
2021/10/12	0	0.00	1	74.50	74.80	-1	27,409	0.00%
2021/10/08	7	75.30	4	75.30	75.30	3	27,716	0.01%
2021/10/07	4	75.43	1	75.50	75.50	3	28,192	0.01%
2021/10/06	1	75.07	3	74.20	74.70	-2	28,474	-0.01%
2021/10/05	3	73.70	3	73.70	73.80	0	29,237	0.00%
2021/10/04	3	74.60	4	74.10	74.40	-1	29,236	0.00%
2021/10/01	9.1	75.12	0	0.00	75.40	9.1	29,267	0.03%
2021/09/30	1	76.70	0	0.00	76.70	1	28,911	0.00%
2021/09/29	2	76.70	0	0.00	76.70	2	28,935	0.01%
2021/09/28	3	77.40	30	77.50	77.50	-27	28,835	-0.09%
2021/09/27	0.1	77.90	0	0.00	77.70	0.1	28,897	0.00%
2021/09/24	1	77.99	0	0.00	77.50	1	28,910	0.00%
2021/09/23	1	77.40	0	0.00	77.40	1	29,021	0.00%
2021/09/22	33	76.59	1	77.20	77.10	32	29,044	0.11%
2021/09/17	1.7	79.42	2	79.60	78.80	-0.4	28,590	0.00%
2021/09/16	3	81.37	3	80.97	80.70	0	28,189	0.00%
2021/09/15	0	81.40	2.1	80.44	81.40	-2.1	28,051	-0.01%
2021/09/14	22	80.89	0	0.00	80.80	22	27,943	0.08%
2021/09/13	10	80.64	12.3	80.82	81.40	-2.3	27,843	-0.01%
2021/09/09	2	76.90	0	0.00	77.40	2	28,035	0.01%
2021/09/08	6	77.13	0	0.00	77.40	6	27,917	0.02%
2021/09/07	1	78.20	0.1	78.38	78.10	0.9	27,716	0.00%
2021/09/06	9	77.56	53	78.30	77.20	-44	27,656	-0.16%
2021/09/03	1.1	84.79	73	84.12	84.80	-72	27,059	-0.27%
2021/09/02	15.1	82.83	1	83.00	82.70	14.1	26,702	0.05%
2021/09/01	0.1	84.63	0	0.00	84.20	0.1	26,371	0.00%
2021/08/31	0.1	83.94	0	0.00	85.00	0.1	26,181	0.00%
2021/08/30	0	0.00	3.1	84.19	84.80	-3.1	25,889	-0.01%
2021/08/27	3	82.90	54.3	81.78	83.50	-51.3	25,694	-0.20%
2021/08/26	30.1	81.20	1.1	80.38	81.30	29	25,664	0.11%
2021/08/25	0.1	80.25	1	80.80	80.80	-0.9	25,798	0.00%
2021/08/24	50.1	80.00	6	80.02	80.40	44	25,725	0.17%
2021/08/23	0.2	79.00	6	78.53	79.00	-5.8	25,584	-0.02%
2021/08/20	0	0.00	1	75.70	76.50	-1	25,472	0.00%
2021/08/19	4	76.93	0	0.00	77.00	4	26,040	0.02%
2021/08/17	0	0.00	69	77.48	78.20	-69	26,016	-0.27%
2021/08/16	5	76.70	1	76.00	76.50	4	25,957	0.02%
2021/08/13	1	78.10	1	78.50	78.10	0	26,571	0.00%
2021/08/12	0.1	78.84	0	0.00	78.80	0.1	26,794	0.00%
2021/08/11	50.1	78.90	7.5	78.68	79.20	42.6	27,129	0.16%
2021/08/09	0	0.00	0.4	76.10	76.10	-0.4	28,302	0.00%
2021/08/05	0.1	76.28	3	76.23	76.30	-2.9	29,698	-0.01%
2021/08/04	5	75.90	0	0.00	76.30	5	31,868	0.02%
2021/08/03	0.1	76.20	0	0.00	76.40	0.1	33,264	0.00%
2021/08/02	3	74.50	3	75.60	76.50	0	34,382	0.00%
2021/07/30	2	74.95	0	0.00	75.00	2	34,549	0.01%
2021/07/28	18.1	74.89	14	75.11	75.60	4.1	35,189	0.01%
2021/07/27	3.5	76.64	3	76.00	76.40	0.5	35,754	0.00%
2021/07/26	6.2	79.31	0	0.00	78.50	6.2	36,651	0.02%
2021/07/23	10.1	84.99	2.9	84.65	85.00	7.2	35,783	0.02%
2021/07/22	0	84.00	19.5	83.50	84.10	-19.5	35,413	-0.06%
2021/07/21	10.3	82.87	0	0.00	81.80	10.3	35,067	0.03%
2021/07/20	4.2	81.34	105	82.10	81.50	-100.9	35,157	-0.29%	大賣/
2021/07/19	4.1	83.40	3	85.13	83.00	1.1	34,832	0.00%
2021/07/16	3.2	81.87	38.5	79.94	82.90	-35.3	34,503	-0.10%
2021/07/15	6.1	79.42	13.1	79.05	79.50	-7.1	33,951	-0.02%
2021/07/14	3.1	78.13	5.1	77.55	78.10	-2	33,901	-0.01%
2021/07/13	52	76.78	8	77.11	76.20	44	33,916	0.13%
2021/07/12	111	77.37	22.1	76.38	76.10	88.9	33,786	0.26%	大買/
2021/07/09	0.1	74.40	4	74.30	74.20	-4	33,694	-0.01%
2021/07/08	32	74.20	1	74.50	74.80	31	33,692	0.09%
2021/07/07	0	0.00	1	73.80	74.00	-1	33,896	0.00%
2021/07/06	0.1	74.00	3	73.93	73.70	-3	34,220	-0.01%
2021/07/05	0	0.00	1	73.90	73.90	-1	34,315	0.00%
2021/07/02	1.1	72.93	1	73.10	72.90	0.1	34,431	0.00%
2021/07/01	6.1	73.50	60	73.60	73.40	-54	34,570	-0.16%
2021/06/30	2	73.70	3	73.77	73.90	-1	34,764	0.00%
2021/06/29	1	72.40	30	72.67	72.60	-29	35,045	-0.08%
2021/06/28	0	0.00	20	73.20	73.20	-20	35,424	-0.06%
2021/06/25	1	73.30	3.2	72.98	72.90	-2.2	35,800	-0.01%
2021/06/24	20.1	72.00	30	71.90	71.90	-10	35,812	-0.03%
2021/06/23	41	71.35	4	71.65	71.80	37	36,140	0.10%
2021/06/22	1	70.80	2	70.70	70.70	-1	36,335	0.00%
2021/06/21	5.3	70.04	3	69.93	70.00	2.3	36,352	0.01%
2021/06/18	21	71.60	0	0.00	71.30	21	36,089	0.06%
2021/06/16	3	72.53	0	0.00	72.60	3	36,428	0.01%
2021/06/15	12	73.10	0	0.00	73.00	12	36,476	0.03%
2021/06/11	3	73.97	1	74.30	73.80	2	36,693	0.01%
2021/06/10	0	0.00	13	73.43	73.80	-13	36,729	-0.04%
2021/06/09	21	72.90	11	72.99	72.90	10	37,125	0.03%
2021/06/08	50	73.32	0	0.00	73.70	50	37,549	0.13%
2021/06/07	1	71.60	3	72.97	73.20	-2	38,854	-0.01%
2021/06/04	1	72.90	20	72.75	72.90	-19	39,203	-0.05%
2021/06/03	13	73.55	1	73.40	73.60	12	39,914	0.03%
2021/06/02	23	73.43	6	73.95	74.50	17	40,087	0.04%
2021/05/31	26	72.18	2	72.15	72.30	24	40,115	0.06%
2021/05/28	1	71.98	6	72.02	72.00	-5	40,194	-0.01%
2021/05/27	2	70.30	3	71.07	71.60	-1	40,267	0.00%
2021/05/26	3	71.20	6	71.47	71.60	-3	40,456	-0.01%
2021/05/25	11	71.93	2	71.80	71.90	9	41,177	0.02%
2021/05/24	5	71.58	0	0.00	72.00	5	41,309	0.01%
2021/05/21	64.2	72.11	14	72.71	72.00	50.2	41,400	0.12%
2021/05/20	3	70.00	2	70.65	70.20	1	40,820	0.00%
2021/05/19	2	70.94	15	70.81	70.60	-13	40,702	-0.03%
2021/05/18	13	71.02	68	70.58	71.40	-55	40,660	-0.14%
2021/05/17	37.1	66.20	37	66.43	65.60	0.1	40,601	0.00%
2021/05/14	27.2	69.29	32	70.33	69.60	-4.8	39,774	-0.01%
2021/05/13	47.3	69.32	91	69.60	68.60	-43.8	39,246	-0.11%
2021/05/12	127.1	70.47	17	72.62	70.00	110.1	38,421	0.29%	大買/鉅額交易
2021/05/11	69	77.30	242.1	76.33	74.80	-173	36,694	-0.47%	大賣/鉅額交易
2021/05/10	183	73.24	28.2	74.63	76.60	154.8	35,260	0.44%	大買/鉅額交易
2021/05/07	6	70.50	5	70.62	70.80	1	34,384	0.00%
2021/05/06	17.1	69.67	12	69.72	69.60	5.1	34,193	0.01%
2021/05/05	16	69.50	18.2	69.12	69.50	-2.2	33,736	-0.01%
2021/05/04	25.2	67.65	12	68.22	67.40	13.2	33,156	0.04%
2021/05/03	10.2	69.97	55.1	69.97	68.80	-44.9	32,463	-0.14%
2021/04/29	0	0.00	2	64.70	64.20	-2	31,048	-0.01%
2021/04/28	3	65.10	26.1	65.61	65.10	-23.1	30,854	-0.07%
2021/04/27	88	64.38	14.1	64.23	64.90	73.9	30,724	0.24%
2021/04/26	14	63.72	25.1	63.37	64.10	-11.1	30,536	-0.04%
2021/04/23	11	61.30	0	0.00	61.30	11	30,234	0.04%
2021/04/22	10	61.31	7	61.49	61.10	3	30,326	0.01%
2021/04/21	11.2	61.13	1	61.00	61.40	10.2	30,017	0.03%
2021/04/20	8	61.49	4	61.73	61.80	4	30,043	0.01%
2021/04/19	11	60.78	6	60.95	61.80	5	30,178	0.02%
2021/04/16	4.1	59.33	1	59.30	60.00	3.1	30,110	0.01%
2021/04/15	5	58.80	28	59.05	60.00	-23	30,284	-0.08%
2021/04/14	13	56.83	65	57.25	57.10	-52	29,598	-0.18%
2021/04/13	4.1	58.15	7	57.84	57.80	-3	29,559	-0.01%
2021/04/12	0	0.00	2	57.90	58.00	-2	29,197	-0.01%
2021/04/09	1	56.40	3	56.70	56.40	-2	28,971	-0.01%
2021/04/08	2.1	56.90	0	0.00	56.90	2.1	28,985	0.01%
2021/04/07	12	57.20	3	57.23	57.50	9	29,180	0.03%
2021/04/06	13	57.63	1	57.70	57.30	12	28,913	0.04%
2021/04/01	6	57.58	11	57.76	57.80	-5	28,624	-0.02%
2021/03/31	6	57.07	205	57.35	56.80	-199	28,086	-0.71%	大賣/鉅額交易
2021/03/30	0	0.00	5	56.30	56.80	-5	27,757	-0.02%
2021/03/26	4	55.70	0	0.00	55.50	4	27,328	0.01%
2021/03/25	0	0.00	2	54.90	55.30	-2	27,357	-0.01%
2021/03/24	1	54.40	0	0.00	54.40	1	27,212	0.00%
2021/03/23	10.1	54.70	2	54.70	54.50	8.1	27,030	0.03%
2021/03/22	4.2	53.85	2	53.90	53.90	2.2	26,920	0.01%
2021/03/19	31	53.56	0	0.00	53.70	31	27,234	0.11%
2021/03/18	1	54.40	5	54.30	54.40	-4	26,995	-0.01%
2021/03/17	5	54.50	4	54.95	54.50	1	27,457	0.00%
2021/03/16	1	55.40	2	55.70	55.40	-1	27,420	0.00%
2021/03/15	207	56.04	0	0.00	55.50	207	27,388	0.76%	大買/鉅額交易
2021/03/12	9	55.07	0	0.00	54.90	9	27,099	0.03%
2021/03/11	60.2	56.56	3	56.03	55.40	57.2	26,922	0.21%
2021/03/10	0	0.00	1	54.00	54.00	-1	25,773	0.00%
2021/03/09	7	53.27	3	53.83	53.70	4	25,454	0.02%
2021/03/08	1	53.00	11	51.98	52.10	-10	24,877	-0.04%
2021/03/05	0	0.00	0.5	50.40	50.80	-0.5	24,534	0.00%
2021/03/03	2	50.90	3	51.03	51.00	-1	25,089	0.00%
2021/03/02	5	51.10	3	51.00	50.10	2	24,982	0.01%
2021/02/26	18	50.69	8	50.89	49.90	10	24,694	0.04%
2021/02/25	19	50.95	16	51.32	51.70	3	23,847	0.01%
2021/02/24	0	0.00	5	49.94	50.00	-5	23,128	-0.02%
2021/02/23	4	49.66	6	49.38	49.75	-2	22,937	-0.01%
2021/02/22	6	49.18	1	49.85	48.95	5	22,702	0.02%
2021/02/19	4	49.09	1	48.95	49.10	3	22,644	0.01%
2021/02/18	3.5	49.68	0.5	49.60	49.20	2.9	22,724	0.01%
2021/02/17	8	48.96	18	48.59	48.90	-10	22,516	-0.04%
2021/02/05	2	47.25	0	0.00	46.90	2	21,815	0.01%
2021/02/04	1	47.25	0	0.00	47.10	1	22,053	0.00%
2021/02/03	1	47.30	1	47.40	47.60	0	22,835	0.00%
2021/02/02	0	0.00	6	47.30	47.25	-6	22,979	-0.03%
2021/01/29	3	46.02	1	45.85	45.55	2	22,644	0.01%
2021/01/28	3	46.15	0	0.00	46.20	3	22,410	0.01%
2021/01/26	3	46.72	1	47.50	46.50	2	22,119	0.01%
2021/01/25	0	0.00	10	47.28	47.40	-10	21,928	-0.05%
2021/01/22	3	46.40	2	46.40	46.25	1	21,726	0.00%
2021/01/20	4	46.74	2	46.98	46.20	2	21,583	0.01%
2021/01/19	1	47.30	0	0.00	47.25	1	21,378	0.00%
2021/01/18	1	46.90	1	47.05	46.95	0	21,305	0.00%
2021/01/15	1	48.30	2	48.05	47.60	-1	21,046	0.00%
2021/01/14	1	48.35	0	0.00	48.45	1	20,910	0.00%
2021/01/13	6	48.15	3	48.10	48.30	3	20,703	0.01%
2021/01/12	3	48.23	2	48.40	47.75	1	20,349	0.00%
2021/01/11	3	47.52	8	47.35	47.40	-5	19,832	-0.03%
2021/01/08	0	0.00	4	47.26	47.45	-4	19,420	-0.02%
2021/01/07	0	0.00	1	46.30	46.20	-1	18,928	-0.01%
2021/01/05	1	45.90	3	46.28	46.35	-2	18,643	-0.01%
2021/01/04	1	46.10	0	0.00	46.25	1	18,599	0.01%
2020/12/31	0	0.00	1	46.55	46.75	-1	18,506	-0.01%
2020/12/30	4	46.13	2	46.50	46.90	2	18,315	0.01%
2020/12/25	0	0.00	1	45.50	45.50	-1	18,122	-0.01%
2020/12/24	0	0.00	1.5	45.65	45.55	-1.5	18,141	-0.01%
2020/12/23	2	44.78	4	44.58	44.80	-2	17,948	-0.01%
2020/12/22	0	0.00	2	45.35	44.90	-2	17,960	-0.01%
2020/12/21	8	45.79	0	0.00	45.50	8	18,211	0.04%
2020/12/18	0	0.00	1	46.55	46.00	-1	18,064	-0.01%
2020/12/17	0	0.00	8	46.13	46.20	-8	17,979	-0.04%
2020/12/16	0	0.00	4	46.35	46.35	-4	18,050	-0.02%
2020/12/15	4	46.21	4	45.78	45.85	0	18,040	0.00%
2020/12/14	9	47.32	0	0.00	47.30	9	17,640	0.05%
2020/12/11	11	47.24	7.1	47.15	47.20	3.9	17,326	0.02%
2020/12/10	2	45.68	7	45.75	45.65	-5	16,697	-0.03%
2020/12/09	2	45.08	1	45.10	45.10	1	16,532	0.01%
2020/12/08	2	44.95	0	0.00	45.40	2	16,584	0.01%
2020/12/07	1	45.25	3	45.43	45.60	-2	16,494	-0.01%
2020/12/02	0	0.00	1	44.55	44.55	-1	15,890	-0.01%
2020/12/01	2	44.73	0	0.00	44.80	2	15,675	0.01%
2020/11/30	2.1	44.79	1	44.85	44.30	1.1	15,570	0.01%
2020/11/26	1	45.55	3	45.52	45.60	-2	14,746	-0.01%
2020/11/24	0	0.00	20	45.05	44.95	-20	14,637	-0.14%
2020/11/23	0	0.00	20	45.20	45.50	-20	14,581	-0.14%
2020/11/20	1	44.65	14	44.83	44.90	-13	14,590	-0.09%
2020/11/17	0	0.00	31	45.55	45.55	-31	14,877	-0.21%
2020/11/16	1	45.90	10	45.93	45.55	-9	14,813	-0.06%
2020/11/13	2	45.25	1	45.30	45.30	1	14,784	0.01%
2020/11/12	2	45.00	7	45.43	45.20	-5	14,647	-0.03%
2020/11/11	43.1	44.81	31.2	45.12	45.55	11.9	14,376	0.08%
2020/11/10	3	43.25	4	43.70	43.60	-1	13,554	-0.01%
2020/11/09	2	42.35	6	42.67	42.70	-4	13,328	-0.03%
2020/11/06	1	41.95	0	0.00	41.95	1	13,253	0.01%
2020/10/30	2	40.60	0	0.00	40.70	2	13,672	0.01%
2020/10/29	2	40.75	0	0.00	40.75	2	13,549	0.01%
2020/10/28	3	41.18	0	0.00	41.35	3	13,517	0.02%
2020/10/22	1	41.50	0	0.00	41.50	1	13,769	0.01%
2020/10/19	1	41.55	0	0.00	41.45	1	13,652	0.01%
2020/10/15	1	41.45	0	0.00	41.30	1	13,830	0.01%
2020/10/08	1	41.05	0	0.00	41.05	1	13,607	0.01%
2020/09/30	1	41.80	1	41.90	41.90	0	13,544	0.00%
2020/09/29	0	0.00	3	41.55	41.65	-3	13,566	-0.02%
2020/09/28	12	41.02	5	40.95	41.30	7	13,654	0.05%
2020/09/24	4	40.66	42	40.60	40.60	-38	13,700	-0.28%
2020/09/23	0	0.00	1.4	41.85	41.75	-1.4	13,275	-0.01%
2020/09/22	6	42.00	1	42.15	41.90	5	13,140	0.04%
2020/09/21	3	42.55	0	0.00	42.40	3	13,295	0.02%
2020/09/18	7	42.85	7	42.85	42.85	0	13,252	0.00%
2020/09/16	0	0.00	1	43.75	43.75	-1	13,096	-0.01%
2020/09/14	0	0.00	1	43.55	43.65	-1	13,087	-0.01%
2020/09/11	3	43.40	7	43.39	43.45	-4	13,010	-0.03%
2020/09/10	1	43.00	0	0.00	43.05	1	12,965	0.01%
2020/09/09	3	41.75	0	0.00	42.25	3	12,854	0.02%
2020/09/02	3	42.15	0	0.00	42.20	3	13,346	0.02%
2020/09/01	1	42.55	0	0.00	42.80	1	13,346	0.01%
2020/08/25	0	0.00	4	42.91	43.40	-4	13,156	-0.03%
2020/08/24	12	41.75	0	0.00	41.70	12	12,833	0.09%
2020/08/20	7	41.49	1	41.45	41.40	6	12,766	0.05%
2020/08/19	0	0.00	2	43.20	42.75	-2	12,709	-0.02%
2020/08/12	0	0.00	3	41.85	41.85	-3	12,773	-0.02%
2020/08/05	0	0.00	11	41.45	41.40	-11	12,568	-0.09%
2020/08/03	3	41.30	0	0.00	41.25	3	12,627	0.02%
2020/07/31	2	41.60	0	0.00	41.75	2	12,603	0.02%
2020/07/30	2	42.00	0	0.00	42.20	2	12,463	0.02%
2020/07/29	0	0.00	1	42.05	41.80	-1	12,418	-0.01%
2020/07/28	1	41.70	0	0.00	41.70	1	12,617	0.01%
2020/07/27	2	42.05	0	0.00	41.80	2	12,746	0.02%
2020/07/08	0	0.00	1	43.25	43.10	-1	13,617	-0.01%
2020/07/03	1	42.75	0	0.00	42.80	1	13,867	0.01%
2020/07/01	6	42.18	0	0.00	42.30	6	14,311	0.04%
2020/06/30	3	43.87	0	0.00	43.90	3	14,307	0.02%
2020/06/29	21	43.65	0	0.00	43.80	21	14,241	0.15%
2020/06/24	11	44.10	0	0.00	44.15	11	14,247	0.08%
2020/06/22	1	43.50	0	0.00	43.60	1	14,552	0.01%
2020/06/19	30	43.80	0	0.00	43.60	30	14,773	0.20%
2020/06/16	0	0.00	1	43.85	44.10	-1	15,493	-0.01%
2020/06/15	0	0.00	1	43.55	43.10	-1	16,095	-0.01%
2020/06/12	1	43.25	3	43.10	43.25	-2	16,407	-0.01%
2020/06/11	1	43.60	1	45.00	43.60	0	16,848	0.00%
2020/06/10	0	0.00	2	44.78	44.60	-2	17,044	-0.01%
2020/06/08	0	0.00	1	43.70	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	5.2	43.45	43.50	-5.2	18,324	-0.03%
2020/06/03	0	0.00	3	43.55	43.55	-3	18,973	-0.02%
2020/05/29	0	0.00	2	42.40	42.40	-2	18,961	-0.01%
2020/05/26	2	42.60	2	42.10	42.45	0	18,940	0.00%
2020/05/25	0.1	41.70	0	0.00	41.70	0.1	18,867	0.00%
2020/05/20	1	42.20	1	42.35	42.25	0	18,801	0.00%
2020/05/19	0	0.00	1	41.75	42.00	-1	18,690	-0.01%
2020/05/18	0	0.00	10	41.10	41.20	-10	18,448	-0.05%
2020/05/15	2	41.05	3	41.17	41.15	-1	18,430	-0.01%
2020/05/14	7	40.70	0	0.00	40.55	7	18,263	0.04%
2020/05/12	0	0.00	1	41.20	41.20	-1	18,167	-0.01%
2020/05/11	0	0.00	1	41.20	41.20	-1	18,225	-0.01%
2020/05/08	1	40.85	0	0.00	40.65	1	18,241	0.01%
2020/05/06	1	40.75	0	0.00	40.55	1	18,315	0.01%
2020/05/05	7	40.78	0	0.00	40.65	7	18,380	0.04%
2020/04/30	0	0.00	1	42.00	42.30	-1	18,225	-0.01%
2020/04/28	6	40.29	5	40.27	40.30	1	18,182	0.01%
2020/04/21	5.8	39.03	5	39.80	39.00	0.8	18,670	0.00%
2020/04/16	2	40.25	2	40.30	40.20	0	18,482	0.00%
2020/04/15	12	40.93	0	0.00	41.05	12	18,295	0.07%
2020/04/13	0	0.00	10	39.65	39.50	-10	18,003	-0.06%
2020/04/10	2	39.20	0	0.00	39.20	2	17,881	0.01%
2020/04/09	3	38.32	0	0.00	38.20	3	17,767	0.02%
2020/04/07	10	37.50	10	37.40	37.25	0	17,403	0.00%
2020/04/06	0	0.00	3	37.50	37.30	-3	17,181	-0.02%
2020/03/30	0	0.00	1	37.50	37.90	-1	16,494	-0.01%
2020/03/27	8	37.99	6	38.50	38.30	2	16,359	0.01%
2020/03/25	1	37.20	0	0.00	37.10	1	16,112	0.01%
2020/03/24	2	37.00	0	0.00	36.25	2	15,922	0.01%
2020/03/19	10.9	35.44	11	34.92	34.85	-0.1	15,428	0.00%
2020/03/18	27	37.14	0	0.00	36.85	27	15,332	0.18%
2020/03/17	2	37.43	3	37.47	37.35	-1	15,127	-0.01%
2020/03/13	7	38.13	10	39.00	39.65	-3	14,425	-0.02%
2020/03/12	15	40.94	7	41.15	40.50	8	13,472	0.06%
2020/03/11	3	42.50	10	42.15	42.15	-7	13,056	-0.05%
2020/03/10	0	0.00	1	42.35	42.35	-1	13,022	-0.01%
2020/03/09	14	42.55	0	0.00	42.35	14	12,848	0.11%
2020/03/05	0	0.00	9	44.90	45.15	-9	12,347	-0.07%
2020/03/03	13	44.19	0	0.00	44.15	13	12,548	0.10%
2020/02/27	2	44.50	0	0.00	44.45	2	13,147	0.02%
2020/02/24	3	45.17	0	0.00	45.00	3	13,338	0.02%
2020/02/20	0.2	46.10	0	0.00	46.10	0.2	13,321	0.00%
2020/02/19	0.1	46.10	0	0.00	46.35	0.1	13,295	0.00%
2020/02/18	2	45.85	0	0.00	46.00	2	13,310	0.02%
2020/02/13	0	0.00	23	46.05	46.05	-23	13,428	-0.17%
2020/02/12	1	46.30	2	46.60	46.35	-1	13,455	-0.01%
2020/02/10	3	45.00	1	45.05	45.15	2	13,575	0.01%
2020/02/07	2	45.40	0	0.00	45.40	2	14,026	0.01%
2020/02/06	1	45.55	2	46.00	46.00	-1	14,017	-0.01%
2020/02/05	0	0.00	5	45.21	45.40	-5	13,961	-0.04%
2020/02/04	0	0.00	2	44.95	45.05	-2	13,912	-0.01%
2020/02/03	2	44.30	10	44.10	44.15	-8	13,979	-0.06%
2020/01/31	1	45.25	1	44.80	45.05	0	13,806	0.00%
2020/01/30	2	45.00	0	0.00	45.00	2	13,719	0.01%
2020/01/20	0.1	47.05	2	47.10	47.10	-1.9	13,126	-0.01%
2020/01/17	0	0.00	2	47.00	47.15	-2	13,064	-0.02%
2020/01/15	0.1	46.80	1	46.65	46.80	-0.9	12,907	-0.01%
2020/01/14	5	46.95	0	0.00	47.00	5	12,838	0.04%
2020/01/13	1	46.75	2	46.78	46.80	-1	12,734	-0.01%
2020/01/07	2	46.15	1	46.35	46.30	1	12,548	0.01%
2020/01/06	0.1	46.35	0	0.00	46.40	0.1	12,563	0.00%
2019/12/31	0.1	46.40	0	0.00	46.40	0.1	12,504	0.00%
2019/12/30	0	0.00	2	46.65	46.70	-2	12,500	-0.02%
2019/12/27	0	0.00	2	46.75	46.75	-2	12,512	-0.02%
2019/12/24	0.1	46.40	0	0.00	46.50	0.1	12,542	0.00%
2019/12/19	0	0.00	1,000	46.67	46.75	-1,000	12,514	-7.99%	大賣/鉅額交易
2019/12/17	0.1	46.50	0	0.00	46.50	0.1	12,454	0.00%
2019/12/16	0.1	46.60	1	47.15	46.60	-0.9	12,268	-0.01%
2019/12/13	1	47.10	1	46.95	47.15	0	12,136	0.00%
2019/12/12	0	0.00	8	46.06	46.05	-8	11,685	-0.07%
2019/12/11	0	0.00	2	46.00	45.95	-2	11,598	-0.02%
2019/12/09	0	0.00	1	45.40	45.45	-1	11,404	-0.01%
2019/12/04	1.2	44.63	0	0.00	44.80	1.2	11,452	0.01%
2019/12/03	1.1	44.85	0	0.00	44.90	1.1	11,512	0.01%
2019/12/02	1.1	44.48	0	0.00	44.80	1.1	11,513	0.01%
2019/11/28	6	45.40	0	0.00	45.40	6	11,208	0.05%
2019/11/27	3.1	45.61	0	0.00	45.85	3.1	11,107	0.03%
2019/11/26	0	0.00	1	46.30	46.00	-1	10,945	-0.01%
2019/11/25	5	45.78	0	0.00	46.10	5	10,286	0.05%
2019/11/21	7	45.02	0	0.00	45.05	7	10,041	0.07%
2019/11/20	10	45.20	2	45.20	45.45	8	9,948	0.08%
2019/11/19	30.1	45.45	0	0.00	45.55	30.1	9,880	0.30%
2019/11/18	2	45.60	0	0.00	45.60	2	9,831	0.02%
2019/11/12	1.1	45.59	0	0.00	45.55	1.1	10,259	0.01%
2019/11/11	0.1	45.20	0	0.00	45.20	0.1	10,222	0.00%
2019/11/07	10	45.55	14	46.04	45.50	-4	10,148	-0.04%
2019/11/06	1,005	45.89	11	45.71	45.85	994	9,873	10.07%	大買/鉅額交易
2019/10/30	1	45.30	0	0.00	45.45	1	9,452	0.01%
2019/10/23	0.1	45.10	0	0.00	45.20	0.1	9,479	0.00%
2019/10/16	0.1	45.10	0	0.00	45.25	0.1	9,499	0.00%
2019/10/14	0	0.00	5	44.50	44.80	-5	9,512	-0.05%
2019/10/07	1	44.00	0	0.00	44.00	1	9,406	0.01%
2019/10/03	0	0.00	3	44.05	44.10	-3	9,476	-0.03%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/09/20	1	45.15	0	0.00	45.15	1	10,806	0.01%
2019/09/19	0	0.00	0	45.15	45.20	0	10,757	0.00%
2019/09/12	10	45.00	0	0.00	45.00	10	10,726	0.09%
2019/09/11	0	0.00	0.1	44.95	44.95	-0.1	10,826	0.00%
2019/09/10	0	0.00	1	45.00	44.90	-1	10,813	-0.01%
2019/09/09	0.3	44.55	0	0.00	44.55	0.3	10,670	0.00%
2019/09/03	1	43.50	0	0.00	43.25	1	10,585	0.01%
2019/08/28	1	43.50	0	0.00	43.70	1	10,818	0.01%
2019/08/26	0	0.00	1	43.05	43.00	-1	10,789	-0.01%
2019/08/21	0	0.00	2	42.90	42.90	-2	11,145	-0.02%
2019/08/20	1	42.95	3	43.03	42.90	-2	11,111	-0.02%
2019/08/19	0.1	43.35	1	43.50	43.35	-1	11,128	-0.01%
2019/08/16	0	0.00	1	43.45	43.15	-1	11,048	-0.01%
2019/08/15	0	0.00	1	41.80	41.90	-1	10,942	-0.01%
2019/08/14	0	0.00	1	42.20	42.05	-1	11,055	-0.01%
2019/08/12	3	41.93	0	0.00	41.90	3	11,259	0.03%
2019/08/07	2	41.80	0	0.00	41.65	2	11,618	0.02%
2019/08/02	1	42.35	0	0.00	42.35	1	11,942	0.01%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/26	0	0.00	2	43.55	43.50	-2	12,256	-0.02%
2019/07/16	0.1	44.00	0	0.00	44.00	0.1	12,466	0.00%
2019/07/15	0	0.00	0	43.95	43.85	0	12,428	0.00%
2019/07/12	1	43.95	0	0.00	43.95	1	12,723	0.01%
2019/07/10	1	44.40	0	0.00	44.30	1	13,018	0.01%
2019/07/08	0	44.25	1	44.10	44.20	-1	13,061	-0.01%
2019/07/05	0	0.00	3	44.17	44.30	-3	13,178	-0.02%
2019/07/04	2	44.40	0	0.00	44.35	2	13,236	0.02%
2019/07/03	2	46.00	2	46.00	46.10	0	13,177	0.00%
2019/07/01	2	46.25	0	0.00	46.25	2	12,781	0.02%
2019/06/28	2	45.90	2	46.15	45.85	0	12,611	0.00%
2019/06/27	2	45.80	22	45.95	45.80	-20	12,572	-0.16%
2019/06/26	2	45.35	30	45.15	45.40	-28	12,505	-0.22%
2019/06/24	0	0.00	20	44.80	44.90	-20	12,607	-0.16%
2019/06/19	0	0.00	11	44.80	44.80	-11	12,755	-0.09%
2019/06/18	1	44.20	0	0.00	44.50	1	12,656	0.01%
2019/06/10	1	43.75	1	43.65	44.15	0	13,370	0.00%
2019/06/04	1	43.75	0	0.00	43.90	1	13,470	0.01%
2019/05/31	2	42.95	0	0.00	43.25	2	13,432	0.01%
2019/05/30	2	42.65	0	0.00	42.60	2	13,379	0.01%
2019/05/24	2	42.00	0	0.00	42.00	2	13,806	0.01%
2019/05/23	5	42.35	1	42.50	42.50	4	13,755	0.03%
2019/05/21	10	42.50	0	0.00	43.05	10	13,864	0.07%
2019/05/20	5	42.00	0	0.00	41.90	5	13,733	0.04%
2019/05/16	10	42.29	0	0.00	42.00	10	13,498	0.07%
2019/05/15	0	0.00	1	43.35	43.25	-1	13,362	-0.01%
2019/05/14	24	43.10	0	0.00	43.15	24	13,373	0.18%
2019/05/13	7	43.96	0	0.00	43.80	7	13,270	0.05%
2019/05/10	4	44.74	0	0.00	44.60	4	13,345	0.03%
2019/05/09	5	44.60	0	0.00	44.60	5	13,436	0.04%
2019/05/06	5	45.60	0	0.00	45.60	5	13,686	0.04%
2019/05/02	0	0.00	2	46.05	46.40	-2	13,506	-0.01%
2019/04/30	0	0.00	2	45.65	45.60	-2	13,422	-0.01%
2019/04/29	2	45.68	0	0.00	45.70	2	13,422	0.01%
2019/04/23	0	0.00	1	45.20	45.35	-1	14,182	-0.01%
2019/04/10	1	45.40	0	0.00	45.50	1	14,249	0.01%
2019/04/09	2	45.65	0	0.00	45.75	2	14,189	0.01%
2019/03/29	0	0.00	1	45.80	46.00	-1	13,562	-0.01%
2019/03/28	2	44.95	1	45.05	45.10	1	13,404	0.01%
2019/03/27	1	45.00	5	45.10	44.95	-4	13,331	-0.03%
2019/03/26	1	45.45	0	0.00	45.50	1	13,224	0.01%
2019/03/25	12	45.74	2	45.55	45.55	10	13,349	0.07%
2019/03/22	10	46.70	0	0.00	46.40	10	13,166	0.08%
2019/03/20	15	46.85	0	0.00	47.15	15	13,050	0.11%
2019/03/18	0.3	46.00	1	45.65	46.00	-0.7	12,664	-0.01%
2019/03/14	1	45.20	0	0.00	45.25	1	12,452	0.01%
2019/03/12	3	45.02	2	45.00	45.00	1	12,423	0.01%
2019/02/26	5	45.45	0	0.00	45.45	5	12,558	0.04%
2019/02/25	0	0.00	3	45.15	45.30	-3	12,239	-0.02%
2019/02/21	0	0.00	2	45.10	45.10	-2	12,083	-0.02%
2019/02/20	1	44.95	0	0.00	45.05	1	12,003	0.01%
2019/02/19	0	0.00	4	44.89	44.85	-4	11,846	-0.03%
2019/02/18	0	0.00	3	44.80	44.75	-3	11,801	-0.03%
2019/02/14	2	44.73	0	0.00	44.50	2	11,660	0.02%
2019/02/13	2	44.45	0	0.00	44.60	2	11,458	0.02%
2019/02/12	1	44.30	0	0.00	44.30	1	11,447	0.01%
2019/02/11	33	44.32	3	44.15	44.15	30	11,317	0.27%
2019/01/30	4	44.53	6	44.63	44.55	-2	11,181	-0.02%
2019/01/28	1	44.45	5	44.50	44.60	-4	10,954	-0.04%
2019/01/25	10	43.90	0	0.00	44.00	10	10,827	0.09%
2019/01/24	15	44.13	0	0.00	44.05	15	10,643	0.14%
2019/01/23	18	44.23	0	0.00	44.30	18	10,634	0.17%
2019/01/21	7	44.39	2	44.28	44.30	5	10,736	0.05%
2019/01/18	0	0.00	5	44.08	44.15	-5	10,904	-0.05%
2019/01/17	7.1	44.03	2	44.05	44.05	5.1	11,002	0.05%
2019/01/16	4	44.03	5.5	44.19	44.00	-1.5	10,922	-0.01%
2019/01/15	0.1	44.90	4	44.60	44.60	-3.9	10,614	-0.04%
2019/01/14	2	45.05	5	45.10	45.00	-3	10,342	-0.03%
2019/01/11	1	45.75	2	46.30	45.95	-1	10,140	-0.01%
2019/01/10	0	0.00	1	46.70	46.90	-1	9,958	-0.01%
2019/01/09	0	46.95	3	46.73	47.05	-3	10,011	-0.03%
2019/01/07	0	0.00	1	46.00	45.95	-1	10,273	-0.01%
2019/01/04	1	45.00	0	0.00	45.30	1	10,445	0.01%
2019/01/03	0.1	46.00	0	0.00	45.80	0.1	10,903	0.00%
2018/12/27	0	0.00	1	46.75	46.95	-1	11,424	-0.01%
2018/12/22	0.1	47.15	0	0.00	47.05	0.1	12,082	0.00%
2018/12/20	6.1	46.99	4	47.15	47.05	2.1	12,555	0.02%
2018/12/17	0	0.00	0	47.80	47.75	0	12,959	0.00%
2018/12/14	2.1	47.65	0	0.00	47.45	2.1	13,129	0.02%
2018/12/13	2	47.95	0	0.00	48.05	2	13,081	0.02%
2018/12/12	10.1	47.67	0	0.00	47.55	10.1	13,095	0.08%
2018/12/11	12.1	47.30	0	0.00	47.25	12.1	13,061	0.09%
2018/12/10	1	47.50	0	0.00	47.50	1	12,977	0.01%
2018/12/07	5	47.95	0.1	48.20	48.00	4.9	12,947	0.04%
2018/12/06	3	48.10	0	0.00	48.00	3	12,897	0.02%
2018/12/05	1	48.45	1	48.35	48.35	0	12,874	0.00%
2018/12/04	1	48.60	1	48.75	48.75	0	12,872	0.00%
2018/12/03	0	0.00	2	49.25	49.15	-2	12,840	-0.02%
2018/11/30	4	48.81	1	48.85	48.80	3	12,724	0.02%
2018/11/29	3.1	48.80	0	0.00	48.60	3.1	12,537	0.02%
2018/11/27	3	49.22	0	0.00	49.10	3	12,281	0.02%
2018/11/26	2	50.20	0	0.00	49.90	2	12,278	0.02%
2018/11/21	1	50.00	0	0.00	50.70	1	12,268	0.01%
2018/11/19	0	0.00	9	51.48	51.50	-9	12,437	-0.07%
2018/11/16	0	0.00	4	51.25	51.10	-4	12,391	-0.03%
2018/11/15	0	0.00	10	51.20	51.10	-10	12,432	-0.08%
2018/11/09	0	0.00	76	50.85	51.10	-76	12,793	-0.59%
2018/11/07	0	0.00	1	50.20	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	6	49.60	49.80	-6	12,719	-0.05%
2018/11/02	2	48.90	0	0.00	48.90	2	12,682	0.02%
2018/11/01	9	48.20	0	0.00	48.30	9	12,704	0.07%
2018/10/31	1	48.00	1	48.10	48.45	0	12,664	0.00%
2018/10/29	1	46.85	0	0.00	46.90	1	12,550	0.01%
2018/10/26	4	46.86	0	0.00	47.10	4	12,485	0.03%
2018/10/23	0	0.00	1	49.55	49.55	-1	12,184	-0.01%
2018/10/22	0.8	50.10	0	0.00	50.00	0.8	12,160	0.01%
2018/10/15	2	49.98	0	0.00	49.95	2	12,269	0.02%
2018/10/12	1	49.50	0	0.00	50.10	1	12,013	0.01%
2018/10/11	17	49.75	1	50.10	49.65	16	11,865	0.13%
2018/10/09	1	51.70	0	0.00	51.50	1	11,377	0.01%
2018/10/08	1	51.20	1	51.50	51.60	0	11,184	0.00%
2018/10/05	3	50.57	0	0.00	50.90	3	11,086	0.03%
2018/10/02	0	0.00	1	52.20	52.10	-1	10,636	-0.01%
2018/10/01	2.3	52.31	1	52.00	52.50	1.3	10,512	0.01%
2018/09/27	1	51.10	3	51.77	51.90	-2	10,330	-0.02%
2018/09/26	1	51.10	0	0.00	51.00	1	10,162	0.01%
2018/09/21	1	51.30	24	51.32	51.10	-23	10,288	-0.22%
2018/09/17	0	0.00	2	50.10	50.00	-2	10,140	-0.02%
2018/09/14	1	50.10	0	0.00	50.10	1	10,481	0.01%
2018/09/12	2	49.80	0	0.00	49.70	2	10,843	0.02%
2018/09/11	1	49.55	0	0.00	49.80	1	11,015	0.01%
2018/09/10	1.1	49.55	0	0.00	49.40	1.1	11,238	0.01%
2018/08/29	0	0.00	5	50.90	50.90	-5	11,686	-0.04%
2018/08/27	0	0.00	21	50.79	50.70	-21	11,774	-0.18%
2018/08/21	1	49.90	2	50.00	50.00	-1	12,096	-0.01%
2018/08/17	1	49.95	0	0.00	49.90	1	12,024	0.01%
2018/08/16	0.1	49.80	0	0.00	49.70	0.1	11,979	0.00%
2018/08/14	5	50.20	0	0.00	50.30	5	12,078	0.04%
2018/08/13	19	50.28	0	0.00	50.10	19	12,264	0.15%
2018/08/10	5	50.90	0	0.00	50.90	5	12,319	0.04%
2018/08/08	2	50.90	0	0.00	50.70	2	12,640	0.02%
2018/08/03	10	50.60	0	0.00	50.80	10	13,049	0.08%
2018/08/01	0.5	50.90	2	51.00	51.00	-1.5	13,112	-0.01%
2018/07/31	0	0.00	1	50.80	50.70	-1	13,175	-0.01%
2018/07/27	1	50.20	0	0.00	50.20	1	13,116	0.01%
2018/07/24	2	50.35	0	0.00	50.30	2	13,149	0.02%
2018/07/12	1	50.50	1	50.60	50.70	0	13,283	0.00%
2018/07/11	0	0.00	10	50.00	50.30	-10	13,360	-0.07%
2018/07/03	20	50.30	0	0.00	50.00	20	13,638	0.15%
2018/06/28	4	50.65	0	0.00	50.50	4	13,314	0.03%
2018/06/27	13	50.85	0	0.00	50.50	13	13,279	0.10%
2018/06/26	3	51.00	0	0.00	50.90	3	13,056	0.02%
2018/06/25	11	53.20	0	0.00	53.20	11	12,832	0.09%
2018/06/21	0	0.00	40	54.05	53.90	-40	12,476	-0.32%
2018/06/20	0	0.00	5	53.60	53.70	-5	12,714	-0.04%
2018/06/19	0	0.00	6	53.70	53.00	-6	12,672	-0.05%
2018/06/08	0	0.00	20	53.80	53.80	-20	12,317	-0.16%
2018/06/06	0	0.00	1	53.50	53.30	-1	12,473	-0.01%
2018/06/05	0.3	52.70	0	0.00	53.00	0.3	12,369	0.00%
2018/06/04	0.3	52.60	0	0.00	52.80	0.3	12,333	0.00%
2018/05/30	3	51.57	0	0.00	51.20	3	12,242	0.02%
2018/05/28	0.3	53.10	0	0.00	53.30	0.3	12,441	0.00%
2018/05/21	0.5	53.00	3	53.13	53.20	-2.5	12,638	-0.02%
2018/05/18	0	0.00	3	52.87	52.90	-3	12,560	-0.02%
2018/05/16	2	52.00	1	52.10	52.20	1	12,388	0.01%
2018/05/15	0	0.00	5	52.30	51.20	-5	12,430	-0.04%
2018/05/14	0.3	51.70	1	51.80	51.80	-0.8	12,756	-0.01%
2018/05/11	1.5	51.63	0	0.00	51.80	1.5	12,840	0.01%
2018/05/10	0	0.00	22	51.00	51.00	-22	12,734	-0.17%
2018/05/04	2	50.20	0	0.00	50.10	2	12,970	0.02%
2018/05/03	1	50.40	0	0.00	50.40	1	12,844	0.01%
2018/04/30	10	50.95	0	0.00	51.00	10	13,175	0.08%
2018/04/27	0	0.00	1	50.80	50.80	-1	13,174	-0.01%
2018/04/24	0	0.00	1	50.30	50.20	-1	13,388	-0.01%
2018/04/23	1	50.10	0	0.00	50.20	1	13,527	0.01%
2018/04/20	1	50.30	0	0.00	50.40	1	13,801	0.01%
2018/04/13	0	0.00	2	51.00	51.20	-2	14,345	-0.01%
2018/04/12	3	51.00	0	0.00	51.00	3	14,474	0.02%
2018/04/11	0	0.00	1	51.60	51.00	-1	14,669	-0.01%
2018/04/10	0	0.00	1	51.00	51.00	-1	14,659	-0.01%
2018/03/28	1	50.10	0	0.00	50.30	1	14,603	0.01%
2018/03/23	18	50.46	0	0.00	50.30	18	14,657	0.12%
2018/03/22	0	0.00	1	52.10	51.80	-1	14,418	-0.01%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/13	0	0.00	1	51.40	51.60	-1	14,188	-0.01%
2018/03/09	1	50.60	0	0.00	50.50	1	14,081	0.01%
2018/03/08	2	50.60	0	0.00	50.40	2	14,429	0.01%
2018/03/05	2	50.10	0	0.00	50.10	2	15,600	0.01%
2018/03/02	2	51.10	0	0.00	50.80	2	15,494	0.01%
2018/02/27	1	52.40	0.2	52.10	52.20	0.8	15,405	0.00%
2018/02/22	0	0.00	2	51.60	51.80	-2	16,252	-0.01%
2018/02/12	2	51.10	0	51.00	51.00	2	16,782	0.01%
2018/02/07	1	50.60	2	50.65	50.20	-1	16,574	-0.01%
2018/02/06	7.7	49.88	2	50.20	49.20	5.7	16,301	0.03%
2018/02/05	11	52.01	0	0.00	52.10	11	15,858	0.07%
2018/02/02	6	53.23	0	0.00	53.40	6	15,666	0.04%
2018/02/01	0.4	53.90	1	54.30	54.00	-0.6	15,579	0.00%
2018/01/31	0	0.00	1	54.10	54.20	-1	15,496	-0.01%
2018/01/30	0	0.00	2	53.30	53.10	-2	15,396	-0.01%
2018/01/24	7	52.89	1	52.90	52.80	6	15,373	0.04%
2018/01/23	0	0.00	15	54.00	54.00	-15	15,235	-0.10%
2018/01/22	0	0.00	3	53.80	54.10	-3	15,357	-0.02%
2018/01/19	0	0.00	7.1	53.60	53.90	-7.1	15,384	-0.05%
2018/01/18	0	0.00	1	54.00	53.80	-1	15,268	-0.01%
2018/01/16	0	0.00	3.3	54.45	54.80	-3.3	14,907	-0.02%
2018/01/15	3	53.90	4	54.08	54.10	-1	14,546	-0.01%
2018/01/12	0	0.00	1	53.20	53.20	-1	14,299	-0.01%
2018/01/11	10	53.00	1	53.10	53.00	9	14,227	0.06%
2018/01/10	18	53.14	0	0.00	53.00	18	14,236	0.13%
2018/01/09	0	0.00	2	52.30	52.50	-2	14,055	-0.01%
2018/01/08	0	0.00	2	52.45	52.50	-2	13,984	-0.01%
2018/01/05	2	52.20	9	52.02	52.20	-7	13,900	-0.05%
2018/01/04	8	51.60	9	51.58	51.90	-1	13,779	-0.01%
2018/01/02	2	50.60	0.7	50.80	51.00	1.3	13,535	0.01%