富邦金 (2881)-元大-仁愛券商分點個股進出

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
72.5
漲跌
▼1.0
漲幅
-1.36%
成交量
12,646張
產業
上市金融類股
2548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－元大-仁愛券商分點個股進出

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

元大-仁愛券商分點個股進出
元大-仁愛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
2024/05/23	6	72.43	0.3	72.60	72.50	5.7	16,972	0.03%
2024/05/22	5	73.10	2.5	73.30	73.50	2.5	16,921	0.01%
2024/05/21	6.1	72.92	1	72.70	72.90	5.1	16,866	0.03%
2024/05/20	31	73.99	12	73.68	73.80	19	16,774	0.11%
2024/05/17	0	0.00	15	74.49	74.60	-15	16,753	-0.09%
2024/05/16	22	74.51	73.2	75.01	73.90	-51.2	16,559	-0.31%
2024/05/15	17	73.49	63.3	73.09	73.80	-46.3	16,076	-0.29%
2024/05/14	11	71.03	2	71.50	71.20	9	15,585	0.06%
2024/05/13	5	70.90	5.5	71.20	71.50	-0.5	15,535	0.00%
2024/05/10	6	71.13	96.4	71.58	71.80	-90.4	15,359	-0.59%
2024/05/09	7	69.87	8	70.38	69.90	-1	14,925	-0.01%
2024/05/08	0.3	69.60	3	69.87	69.90	-2.7	14,769	-0.02%
2024/05/07	0	0.00	3	69.93	69.90	-3	14,815	-0.02%
2024/05/06	0	0.00	2	70.00	70.00	-2	14,722	-0.01%
2024/05/03	5	69.00	5.5	69.45	69.00	-0.5	14,643	0.00%
2024/05/02	0	0.00	1.1	69.29	69.00	-1.1	14,623	-0.01%
2024/04/30	5	69.10	4.1	69.52	69.10	1	14,584	0.01%
2024/04/29	43	68.71	28.8	69.25	69.40	14.2	14,502	0.10%
2024/04/26	3	67.60	1	68.20	67.60	2	14,280	0.01%
2024/04/25	0.1	66.35	0	0.00	66.40	0.1	14,183	0.00%
2024/04/23	0.6	66.44	0	0.00	66.30	0.6	14,674	0.00%
2024/04/22	5	66.00	15	66.20	66.20	-10	14,818	-0.07%
2024/04/19	19.3	65.43	5	64.70	65.00	14.3	14,682	0.10%
2024/04/18	18.1	65.52	17.3	66.19	66.30	0.8	14,312	0.01%
2024/04/17	4	65.70	15	66.40	66.00	-11	14,158	-0.08%
2024/04/16	25.1	66.01	8	66.10	65.70	17.1	14,009	0.12%
2024/04/15	3	67.37	0	0.00	67.40	3	13,715	0.02%
2024/04/12	10.2	67.87	0	0.00	67.80	10.2	13,827	0.07%
2024/04/11	20	68.42	0	0.00	68.40	20	13,737	0.15%
2024/04/10	7	69.41	0	0.00	69.20	7	13,540	0.05%
2024/04/09	0	0.00	5	70.00	70.00	-5	13,590	-0.04%
2024/04/08	1	68.00	3.3	68.48	68.70	-2.3	13,482	-0.02%
2024/04/03	11.1	68.76	1	68.60	68.60	10.1	13,479	0.07%
2024/04/02	2	69.25	0	0.00	69.50	2	13,362	0.01%
2024/03/29	1	69.00	0	0.00	69.70	1	13,366	0.01%
2024/03/28	0	0.00	0.1	69.40	69.30	-0.1	13,306	0.00%
2024/03/27	3	69.40	0	0.00	69.80	3	13,244	0.02%
2024/03/26	0	0.00	21.1	69.23	69.60	-21.1	13,283	-0.16%
2024/03/25	8	69.14	9	69.27	69.00	-1	13,373	-0.01%
2024/03/22	54	69.98	0.5	70.70	69.60	53.5	13,255	0.40%
2024/03/21	0	0.00	0.5	70.50	70.70	-0.5	13,122	0.00%
2024/03/20	0.7	69.70	20.1	70.00	69.60	-19.5	13,290	-0.15%
2024/03/19	0	0.00	0.3	69.90	69.80	-0.3	13,945	0.00%
2024/03/18	0	0.00	6.3	69.55	69.50	-6.3	13,834	-0.05%
2024/03/15	3.5	69.47	0	0.00	69.60	3.5	13,747	0.03%
2024/03/14	2.5	69.94	19.4	70.32	70.70	-16.9	13,274	-0.13%
2024/03/13	0	0.00	5.3	69.48	69.90	-5.3	13,016	-0.04%
2024/03/12	2	69.50	0	0.00	69.70	2	13,025	0.02%
2024/03/11	2	69.15	0	69.40	69.20	2	12,911	0.02%
2024/03/08	6	68.05	16.1	68.84	69.20	-10.1	12,838	-0.08%
2024/03/07	0	0.00	3.3	67.66	68.10	-3.3	12,575	-0.03%
2024/03/06	10.2	67.35	10.3	67.40	67.30	-0.1	12,463	0.00%
2024/03/05	0	0.00	3.3	67.38	67.30	-3.3	12,754	-0.03%
2024/03/01	0.2	67.40	0	0.00	67.40	0.2	12,878	0.00%
2024/02/29	1	66.90	17.7	67.61	68.00	-16.7	12,846	-0.13%
2024/02/27	5	67.00	0	0.00	66.90	5	12,588	0.04%
2024/02/26	0	0.00	61	66.80	66.90	-61	12,529	-0.49%
2024/02/23	0.1	66.50	0.3	66.60	66.60	-0.1	12,538	0.00%
2024/02/22	20	66.33	1	66.20	66.50	19	12,925	0.15%
2024/02/21	0	0.00	10	66.10	66.30	-10	13,007	-0.08%
2024/02/20	0	0.00	1.1	66.36	66.50	-1.1	13,092	-0.01%
2024/02/19	1	66.00	1.1	66.00	66.10	-0.1	13,089	0.00%
2024/02/16	3.2	65.31	3.2	65.69	65.90	0	13,316	0.00%
2024/02/15	36	65.49	28.1	65.34	65.30	7.9	13,218	0.06%
2024/02/05	0	0.00	3	64.97	64.70	-3	12,987	-0.02%
2024/02/02	0	64.50	3.1	64.89	64.90	-3.1	12,851	-0.02%
2024/02/01	0	0.00	4	64.68	64.80	-4	12,788	-0.03%
2024/01/31	0	0.00	5	64.42	64.50	-5	12,743	-0.04%
2024/01/30	0	0.00	1	64.90	64.30	-1	12,664	-0.01%
2024/01/29	0.1	64.64	3	64.77	64.80	-3	12,620	-0.02%
2024/01/26	1	64.50	13	64.74	64.80	-12	12,633	-0.09%
2024/01/25	0	0.00	1.8	64.45	64.60	-1.8	12,627	-0.01%
2024/01/24	2	64.45	26	64.33	64.40	-24	12,680	-0.19%
2024/01/23	0	0.00	4	63.75	63.90	-4	12,652	-0.03%
2024/01/19	1	62.40	0	0.00	63.00	1	12,624	0.01%
2024/01/18	2.1	62.35	0	0.00	62.30	2.1	12,575	0.02%
2024/01/17	12.4	62.60	1	62.80	62.30	11.4	12,378	0.09%
2024/01/16	29	63.19	0	0.00	63.20	29	12,011	0.24%
2024/01/15	1	64.20	1	64.30	64.10	0	11,979	0.00%
2024/01/12	0	0.00	2	64.10	64.10	-2	12,266	-0.02%
2024/01/11	0	0.00	6.3	63.89	63.90	-6.3	12,340	-0.05%
2024/01/09	11	63.97	1	63.90	64.00	10	12,669	0.08%
2024/01/08	10	64.62	4.5	64.48	64.10	5.5	12,707	0.04%
2024/01/05	1	63.10	0	0.00	63.20	1	12,586	0.01%
2024/01/04	3	63.53	5	63.50	63.50	-2	12,612	-0.02%
2024/01/03	5.5	63.55	0	0.00	63.70	5.5	12,742	0.04%
2024/01/02	1	64.20	5	64.40	64.60	-4	12,604	-0.03%
2023/12/29	1	64.60	6.3	64.58	64.80	-5.3	12,693	-0.04%
2023/12/28	0	0.00	9.1	64.61	64.90	-9.1	12,834	-0.07%
2023/12/27	0	0.00	3.3	64.48	64.60	-3.3	12,812	-0.03%
2023/12/26	0	0.00	1	64.20	64.30	-1	12,796	-0.01%
2023/12/25	2.6	63.66	4.7	63.52	63.70	-2.1	12,845	-0.02%
2023/12/22	50	63.30	0	0.00	63.50	50	12,920	0.39%
2023/12/21	2.6	63.24	0	0.00	63.40	2.6	13,057	0.02%
2023/12/20	2.2	63.81	0	0.00	63.60	2.2	13,042	0.02%
2023/12/19	11	63.92	0.2	63.80	63.90	10.8	13,026	0.08%
2023/12/18	2	64.35	0	0.00	64.50	2	13,092	0.02%
2023/12/15	3	65.13	1.6	64.97	65.10	1.4	13,080	0.01%
2023/12/14	0	0.00	59	64.79	65.20	-59	12,662	-0.47%
2023/12/13	27.1	62.80	0	0.00	62.90	27.1	11,823	0.23%
2023/12/12	0	0.00	2	62.95	63.10	-2	11,987	-0.02%
2023/12/11	0.1	62.90	0	0.00	62.90	0.1	11,981	0.00%
2023/12/08	7.1	62.85	1	62.80	63.20	6.1	11,956	0.05%
2023/12/07	18	62.86	7.2	63.07	63.20	10.9	11,888	0.09%
2023/12/05	1	63.60	1	63.60	64.10	0	11,639	0.00%
2023/12/04	2	63.90	22	64.40	64.40	-20	11,562	-0.17%
2023/12/01	7.1	63.76	21.8	63.67	63.80	-14.7	11,614	-0.13%
2023/11/30	0	0.00	1	64.40	64.40	-1	11,635	-0.01%
2023/11/29	1.1	63.71	0	0.00	63.70	1.1	11,359	0.01%
2023/11/28	0	0.00	13	63.98	63.90	-13	11,377	-0.11%
2023/11/27	9	63.94	0	0.00	63.50	9	11,505	0.08%
2023/11/22	0	64.30	2	64.60	64.60	-2	11,573	-0.02%
2023/11/21	0	0.00	79.3	64.81	64.90	-79.3	11,556	-0.69%
2023/11/20	0	0.00	12.1	63.31	63.50	-12.1	11,121	-0.11%
2023/11/17	0	62.70	31.6	63.06	63.20	-31.5	11,019	-0.29%
2023/11/16	0	0.00	42.1	62.80	62.90	-42.1	10,907	-0.39%
2023/11/15	0	0.00	21.1	62.59	62.70	-21.1	10,849	-0.19%
2023/11/14	0	0.00	0.1	61.70	61.70	-0.1	10,586	0.00%
2023/11/10	0	0.00	0	61.50	61.50	0	10,782	0.00%
2023/11/09	4	61.50	9.3	61.50	61.70	-5.3	11,043	-0.05%
2023/11/08	0	0.00	16	61.59	61.70	-16	11,345	-0.14%
2023/11/07	1.5	61.50	2	61.40	61.50	-0.5	11,421	0.00%
2023/11/06	2	61.20	6.3	61.52	61.50	-4.3	11,533	-0.04%
2023/11/03	2	61.00	18.6	61.05	61.30	-16.6	11,525	-0.14%
2023/11/02	0	0.00	4.9	60.86	60.90	-4.9	11,606	-0.04%
2023/10/31	0.1	59.90	1	60.00	60.10	-0.9	11,596	-0.01%
2023/10/30	1.1	59.81	0	0.00	59.80	1.1	11,953	0.01%
2023/10/27	2	60.20	2	60.20	60.30	0	12,134	0.00%
2023/10/26	0	0.00	1	59.60	59.60	-1	12,483	-0.01%
2023/10/25	0.1	60.20	0	0.00	60.00	0.1	12,502	0.00%
2023/10/24	8.6	59.85	0	0.00	59.90	8.6	12,831	0.07%
2023/10/23	4.2	59.94	0	0.00	59.90	4.2	12,972	0.03%
2023/10/20	12	59.87	4	60.23	60.70	8	12,837	0.06%
2023/10/19	0.3	61.20	0.1	61.20	61.00	0.2	12,622	0.00%
2023/10/17	0	0.00	2.2	61.10	61.30	-2.2	12,598	-0.02%
2023/10/16	0.1	61.00	0	0.00	61.00	0.1	13,008	0.00%
2023/10/13	11.4	60.72	0.1	61.10	60.90	11.3	13,435	0.08%
2023/10/12	0	0.00	11	61.70	61.70	-11	13,830	-0.08%
2023/10/11	0	0.00	1	61.40	61.60	-1	13,883	-0.01%
2023/10/06	0	60.90	0	0.00	60.70	0	13,848	0.00%
2023/10/05	0	0.00	1	60.60	60.50	-1	14,091	-0.01%
2023/10/04	9.7	59.90	0	0.00	59.70	9.7	14,204	0.07%
2023/10/03	2.4	60.42	0	0.00	60.50	2.4	14,058	0.02%
2023/10/02	1	60.80	1	60.90	60.80	0	14,187	0.00%
2023/09/28	3	60.77	2.2	61.17	60.70	0.8	14,444	0.01%
2023/09/27	6	60.30	0	0.00	60.60	6	14,373	0.04%
2023/09/26	20.3	60.64	0.3	60.80	60.60	20	14,355	0.14%
2023/09/25	0.1	61.20	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	24	61.05	0	0.00	61.00	24	14,276	0.17%
2023/09/21	10.1	61.41	0	0.00	61.40	10.1	14,252	0.07%
2023/09/20	29	62.03	0	0.00	62.10	29	14,145	0.21%
2023/09/19	0	0.00	2	62.65	62.60	-2	14,108	-0.01%
2023/09/18	2	62.50	18.5	62.31	62.80	-16.5	14,238	-0.12%
2023/09/15	14.3	62.72	0	0.00	62.50	14.3	14,283	0.10%
2023/09/14	8	62.79	0.3	62.90	62.90	7.8	14,131	0.05%
2023/09/13	0	0.00	1	62.30	62.40	-1	14,265	-0.01%
2023/09/12	2	62.10	4	62.03	62.10	-2	14,457	-0.01%
2023/09/11	0	0.00	3	61.70	61.90	-3	14,442	-0.02%
2023/09/08	0	61.90	1	61.60	61.80	-1	14,636	-0.01%
2023/09/07	26	61.28	0.2	61.50	61.20	25.8	14,888	0.17%
2023/09/06	10.2	61.54	0.5	61.60	61.40	9.7	14,932	0.07%
2023/09/05	21.1	61.88	0	0.00	61.80	21.1	14,867	0.14%
2023/09/04	1	62.31	1.1	62.04	62.20	-0.1	15,154	0.00%
2023/09/01	1	64.10	12	64.85	64.80	-11	15,252	-0.07%
2023/08/31	15	63.80	1	64.30	63.60	14	15,202	0.09%
2023/08/30	0	0.00	3	64.20	64.50	-3	15,332	-0.02%
2023/08/29	1	64.40	2.1	64.39	64.40	-1.1	15,360	-0.01%
2023/08/28	0	0.00	2.4	63.60	64.10	-2.4	15,470	-0.02%
2023/08/25	0	63.40	2.3	63.13	62.80	-2.2	15,792	-0.01%
2023/08/24	0.1	63.20	0.4	63.30	63.30	-0.4	15,792	0.00%
2023/08/23	1	63.20	0	0.00	62.80	1	15,914	0.01%
2023/08/21	30	63.10	3.3	63.14	63.10	26.7	16,090	0.17%
2023/08/18	1	62.60	1	62.30	62.40	0	16,100	0.00%
2023/08/17	1.1	62.04	11	62.06	62.50	-9.9	16,188	-0.06%
2023/08/16	10.2	62.55	4	62.70	62.50	6.2	16,093	0.04%
2023/08/15	14.6	63.48	14	63.66	63.50	0.6	16,282	0.00%
2023/08/14	36.3	63.78	2	64.40	63.90	34.3	16,421	0.21%
2023/08/11	1	65.70	2.5	65.46	65.40	-1.5	16,400	-0.01%
2023/08/10	0	0.00	5.3	65.33	65.40	-5.3	16,416	-0.03%
2023/08/09	0	0.00	1	65.30	65.30	-1	16,407	-0.01%
2023/08/08	0.6	65.40	0	0.00	65.20	0.6	16,380	0.00%
2023/08/07	0.1	65.20	4.1	65.35	65.50	-4	16,382	-0.02%
2023/08/04	5	64.58	0	0.00	64.80	5	16,316	0.03%
2023/08/02	61.1	65.17	9	65.37	65.10	52.1	16,297	0.32%
2023/08/01	22	66.36	49.5	66.42	66.50	-27.5	15,960	-0.17%
2023/07/31	17.2	65.79	25.6	66.32	65.50	-8.4	15,665	-0.05%
2023/07/28	20	65.20	13	65.46	65.40	7	15,362	0.05%
2023/07/27	14	64.88	43.8	65.50	65.50	-29.8	15,296	-0.19%
2023/07/26	1	64.00	12	64.12	64.50	-11	15,046	-0.07%
2023/07/25	2.5	62.86	2.1	63.14	62.90	0.4	15,020	0.00%
2023/07/24	8	62.56	0	0.00	62.60	8	15,005	0.05%
2023/07/21	6.2	63.03	0	0.00	63.00	6.2	15,021	0.04%
2023/07/20	15	63.27	7	63.70	63.50	8	14,889	0.05%
2023/07/19	3.3	64.86	11	65.18	64.80	-7.7	14,630	-0.05%
2023/07/18	8	65.38	18.1	65.37	65.60	-10.1	14,191	-0.07%
2023/07/17	3.5	63.89	52.2	63.94	65.00	-48.7	13,720	-0.35%
2023/07/14	0	0.00	31.5	62.21	62.50	-31.5	13,211	-0.24%
2023/07/13	7	61.71	2	62.15	61.70	5	13,027	0.04%
2023/07/12	5	61.96	8	61.81	62.00	-3	12,912	-0.02%
2023/07/11	0	0.00	7	61.43	61.40	-7	12,824	-0.05%
2023/07/10	1	60.30	1	60.70	60.20	0	12,675	0.00%
2023/07/07	6.1	59.82	0	0.00	60.00	6.1	12,651	0.05%
2023/07/06	6	60.52	1	60.70	60.30	5	12,548	0.04%
2023/07/05	0	0.00	1	61.10	61.00	-1	12,260	-0.01%
2023/07/04	1	61.20	21.4	61.00	60.90	-20.4	12,220	-0.17%
2023/07/03	0	0.00	3	61.20	61.30	-3	12,203	-0.02%
2023/06/30	0	0.00	0.4	61.10	60.80	-0.4	12,278	0.00%
2023/06/29	0	0.00	20	61.50	61.30	-20	12,180	-0.16%
2023/06/27	2	60.60	1	60.70	60.60	1	12,038	0.01%
2023/06/26	18	60.91	0	0.00	60.80	18	11,997	0.15%
2023/06/21	20	61.30	0	0.00	61.40	20	11,924	0.17%
2023/06/19	10.1	60.80	3	61.00	61.30	7.1	12,081	0.06%
2023/06/16	3	61.43	0	0.00	61.10	3	12,007	0.02%
2023/06/15	4.1	61.58	0	0.00	61.60	4.1	11,954	0.03%
2023/06/14	1	62.00	14	61.91	61.80	-13	12,219	-0.11%
2023/06/13	2	61.30	4	61.40	61.10	-2	12,343	-0.02%
2023/06/12	0	61.20	4	61.60	61.20	-4	12,213	-0.03%
2023/06/09	7	61.11	0	0.00	61.20	7	12,360	0.06%
2023/06/08	19	60.95	15	61.00	60.80	4	12,494	0.03%
2023/06/07	5.5	61.71	2.9	61.77	61.80	2.6	12,352	0.02%
2023/06/06	0	0.00	2	61.90	61.90	-2	12,304	-0.02%
2023/06/05	2	61.75	17.1	61.85	61.70	-15	12,299	-0.12%
2023/06/02	1	60.60	3.1	60.67	60.60	-2.1	12,012	-0.02%
2023/06/01	13	60.18	0	0.00	60.40	13	12,041	0.11%
2023/05/31	0	0.00	0.1	61.00	60.80	-0.1	11,927	0.00%
2023/05/30	0	0.00	21	61.19	60.80	-21	11,582	-0.18%
2023/05/29	1	61.00	2	61.30	61.10	-1	11,633	-0.01%
2023/05/26	16	60.49	0	0.00	60.50	16	11,608	0.14%
2023/05/25	17	60.46	0	0.00	60.40	17	11,589	0.15%
2023/05/24	8	60.98	1	61.00	61.40	7	11,565	0.06%
2023/05/23	0	0.00	4.3	61.75	61.40	-4.3	11,496	-0.04%
2023/05/22	0	0.00	1.2	61.69	61.70	-1.2	11,417	-0.01%
2023/05/19	2	61.50	3.1	61.54	61.60	-1.1	11,470	-0.01%
2023/05/18	2	60.70	18.2	60.85	61.10	-16.2	11,160	-0.14%
2023/05/17	0	0.00	2.1	60.05	60.20	-2.1	10,900	-0.02%
2023/05/15	1	59.10	1.1	59.29	59.40	-0.1	10,721	0.00%
2023/05/12	1	59.00	0	0.00	59.00	1	10,668	0.01%
2023/05/11	1	59.60	7	59.54	59.50	-6	10,614	-0.06%
2023/05/10	0	0.00	2	59.25	59.20	-2	10,585	-0.02%
2023/05/09	0	0.00	0.1	59.50	59.50	-0.1	10,632	0.00%
2023/05/08	0	0.00	11.1	59.23	59.40	-11.1	10,733	-0.10%
2023/05/05	0.1	59.10	0	0.00	59.10	0.1	10,707	0.00%
2023/05/04	3	58.90	0	0.00	59.10	3	10,960	0.03%
2023/05/02	10	58.60	1	58.70	58.80	9	11,425	0.08%
2023/04/28	0	0.00	10.3	58.74	59.00	-10.3	11,833	-0.09%
2023/04/27	1.7	57.64	1	57.90	57.70	0.7	11,860	0.01%
2023/04/26	0	0.00	3	57.73	57.80	-3	11,935	-0.03%
2023/04/25	7.5	57.80	13.1	58.10	57.50	-5.6	11,854	-0.05%
2023/04/24	3	57.90	1	58.10	58.10	2	11,882	0.02%
2023/04/21	0	0.00	2	58.20	57.90	-2	12,012	-0.02%
2023/04/20	2.1	57.71	3.1	57.80	57.90	-1.1	12,097	-0.01%
2023/04/19	1	58.80	2	58.60	58.20	-1	12,308	-0.01%
2023/04/18	0	0.00	2.4	58.40	58.60	-2.4	12,313	-0.02%
2023/04/17	5	58.40	0	0.00	58.50	5	12,462	0.04%
2023/04/14	0.3	58.20	6.2	58.51	58.60	-5.9	12,465	-0.05%
2023/04/13	4.3	57.17	6	57.42	57.40	-1.7	12,353	-0.01%
2023/04/12	0	0.00	6	57.18	57.30	-6	12,300	-0.05%
2023/04/11	0.1	57.10	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	1.5	57.10	2	57.15	57.10	-0.5	12,282	0.00%
2023/04/06	0.1	56.60	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	0.1	56.80	1	57.00	56.50	-0.9	12,223	-0.01%
2023/03/30	1	56.50	0	0.00	56.80	1	12,212	0.01%
2023/03/29	0	0.00	2	56.85	56.90	-2	12,306	-0.02%
2023/03/23	1	56.10	0	56.60	56.50	1	13,077	0.01%
2023/03/22	1	56.20	0	0.00	56.20	1	13,097	0.01%
2023/03/21	2.7	55.52	5	55.50	55.30	-2.4	13,028	-0.02%
2023/03/20	14.4	55.04	0	0.00	55.00	14.4	13,252	0.11%
2023/03/17	6.3	55.65	0	0.00	55.50	6.3	13,148	0.05%
2023/03/16	19.4	55.30	5	55.30	55.10	14.4	13,023	0.11%
2023/03/15	10	56.75	0	0.00	56.50	10	12,799	0.08%
2023/03/14	8.6	56.74	0	0.00	56.70	8.6	12,817	0.07%
2023/03/13	13.5	57.65	6	57.40	57.70	7.5	12,695	0.06%
2023/03/10	52.4	58.50	0	0.00	58.30	52.4	12,600	0.42%
2023/03/09	1	59.60	0	0.00	59.40	1	12,587	0.01%
2023/03/08	11	59.61	1	59.80	60.00	10	13,017	0.08%
2023/03/07	1	59.90	49.2	59.90	59.80	-48.2	13,258	-0.36%
2023/03/06	0	0.00	5	59.90	60.00	-5	13,412	-0.04%
2023/03/03	0	0.00	9.3	59.69	59.50	-9.3	13,565	-0.07%
2023/03/02	9	59.00	12	59.43	59.40	-3	13,702	-0.02%
2023/03/01	6.1	59.19	6	59.10	59.00	0.1	13,838	0.00%
2023/02/24	2	59.65	27	59.91	60.00	-25	13,752	-0.18%
2023/02/23	1	59.97	36	60.10	59.80	-35	13,705	-0.26%
2023/02/22	2	59.40	5	59.90	59.90	-3	13,657	-0.02%
2023/02/21	1.1	60.13	3	60.10	60.20	-1.9	13,571	-0.01%
2023/02/20	3	60.80	7.5	60.88	60.70	-4.5	13,746	-0.03%
2023/02/17	20	60.20	0	0.00	60.30	20	13,818	0.14%
2023/02/15	2	59.60	0	0.00	59.50	2	14,446	0.01%
2023/02/14	0.8	60.10	2.2	59.64	60.10	-1.5	14,414	-0.01%
2023/02/13	5	58.80	0	0.00	59.50	5	14,449	0.03%
2023/02/10	1	58.90	0	0.00	58.90	1	14,442	0.01%
2023/02/09	1	59.20	0	59.10	59.10	1	14,470	0.01%
2023/02/08	6.4	59.22	0	0.00	59.20	6.4	14,506	0.04%
2023/02/07	1	59.30	0	0.00	59.40	1	14,443	0.01%
2023/02/06	0.4	59.30	8	59.61	59.40	-7.6	14,380	-0.05%
2023/02/03	10.1	59.90	1	59.90	59.80	9.1	14,258	0.06%
2023/02/02	0	0.00	9.2	59.93	60.50	-9.2	14,283	-0.06%
2023/02/01	10	59.80	0	60.10	60.00	10	14,100	0.07%
2023/01/31	2	60.80	12	60.42	60.20	-10	14,018	-0.07%
2023/01/30	12	60.02	4.4	61.08	61.00	7.6	13,815	0.06%
2023/01/17	10.1	59.90	2	59.60	59.80	8.1	13,454	0.06%
2023/01/16	0	0.00	11.4	59.32	59.40	-11.4	13,298	-0.09%
2023/01/12	0	0.00	5	58.78	58.90	-5	13,367	-0.04%
2023/01/11	1	58.20	3.1	58.60	58.10	-2.1	13,519	-0.02%
2023/01/10	2.1	58.76	1	59.00	59.20	1.1	13,552	0.01%
2023/01/09	0	0.00	7.2	59.40	59.60	-7.2	13,546	-0.05%
2023/01/06	10	58.00	1.1	58.47	58.50	8.9	13,433	0.07%
2023/01/05	10	58.20	3	58.17	58.50	7	13,640	0.05%
2023/01/04	0	0.00	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	12.1	56.80	2	56.80	56.40	10.1	13,773	0.07%
2022/12/30	0	0.00	6	56.57	56.30	-6	13,759	-0.04%
2022/12/29	4	56.22	0.3	56.28	56.00	3.6	13,846	0.03%
2022/12/28	16.2	56.98	1	57.00	56.70	15.2	13,972	0.11%
2022/12/27	0	0.00	1	57.20	57.10	-1	14,063	-0.01%
2022/12/26	0	0.00	2.7	56.90	56.80	-2.7	14,274	-0.02%
2022/12/22	0	0.00	4	56.65	56.80	-4	15,006	-0.03%
2022/12/21	0	0.00	1	56.30	56.20	-1	15,258	-0.01%
2022/12/20	2	55.75	26.5	56.16	56.20	-24.5	15,379	-0.16%
2022/12/19	3	56.80	7	56.80	56.60	-4	15,446	-0.03%
2022/12/16	2	56.35	9	56.60	56.10	-7	15,360	-0.05%
2022/12/15	0	0.00	23	56.73	57.30	-23	15,307	-0.15%
2022/12/13	0.6	57.57	3	58.03	57.60	-2.4	15,523	-0.02%
2022/12/12	2.2	55.16	17	56.15	57.50	-14.8	15,523	-0.10%
2022/12/09	0.7	57.60	3	57.60	57.50	-2.3	15,492	-0.01%
2022/12/08	3	57.00	3.2	57.18	57.00	-0.2	15,543	0.00%
2022/12/07	0	0.00	0.6	58.22	58.20	-0.6	15,569	0.00%
2022/12/06	9	58.20	29	58.20	58.40	-20	15,598	-0.13%
2022/12/05	3	59.60	0	0.00	59.20	3	15,665	0.02%
2022/12/02	0	0.00	30.4	60.35	60.10	-30.4	15,697	-0.19%
2022/12/01	11.1	60.41	11.1	61.20	60.40	0	15,818	0.00%
2022/11/30	3.7	59.90	44.4	60.63	60.80	-40.7	15,651	-0.26%
2022/11/29	1.1	59.38	3	58.87	59.60	-1.9	15,187	-0.01%
2022/11/28	0.1	57.00	11	57.91	57.90	-10.9	14,933	-0.07%
2022/11/25	20.9	58.09	2	57.75	57.90	18.9	14,874	0.13%
2022/11/24	0.1	57.30	2.3	57.47	57.70	-2.2	14,815	-0.01%
2022/11/23	9.5	57.16	23.2	56.42	57.10	-13.7	14,784	-0.09%
2022/11/21	0	0.00	2	55.05	55.50	-2	14,781	-0.01%
2022/11/18	5.6	55.37	21	55.45	55.30	-15.4	14,865	-0.10%
2022/11/17	8	54.63	6	55.47	55.50	2	14,939	0.01%
2022/11/16	6.9	55.66	5.3	56.20	55.50	1.6	15,000	0.01%
2022/11/15	1.1	55.64	20.9	55.94	56.40	-19.8	14,972	-0.13%
2022/11/14	1	56.00	4.4	55.94	56.30	-3.4	14,896	-0.02%
2022/11/11	1.1	55.37	20.8	55.24	55.50	-19.7	14,748	-0.13%
2022/11/10	2.3	53.09	0.1	53.10	52.80	2.2	14,303	0.02%
2022/11/09	3.5	53.71	1.1	53.44	53.70	2.4	14,324	0.02%
2022/11/08	1.3	53.04	27.3	53.11	53.20	-26	14,272	-0.18%
2022/11/07	0	0.00	1.3	52.03	52.80	-1.3	14,314	-0.01%
2022/11/04	2	51.50	2	51.40	51.50	0	14,616	0.00%
2022/11/02	5	51.72	3	51.87	51.90	2	14,696	0.01%
2022/11/01	0	51.99	1	51.60	52.00	-1	14,820	-0.01%
2022/10/31	11	51.76	1	51.90	51.00	10	15,003	0.07%
2022/10/28	0	0.00	10	51.44	51.50	-10	15,117	-0.07%
2022/10/27	0.1	51.30	1	51.40	51.10	-0.9	15,265	-0.01%
2022/10/26	0	50.50	8	50.55	50.40	-8	15,365	-0.05%
2022/10/25	0.5	49.73	3	49.55	49.95	-2.5	15,349	-0.02%
2022/10/21	0	49.65	0.1	49.95	49.65	-0.1	15,610	0.00%
2022/10/20	4	49.33	16.1	49.43	49.95	-12.1	16,274	-0.07%
2022/10/19	11	50.85	1	50.70	50.40	10	16,593	0.06%
2022/10/18	3	49.95	10.1	49.73	50.50	-7.1	16,666	-0.04%
2022/10/17	9	48.47	5	48.34	48.70	4	16,711	0.02%
2022/10/14	2	48.50	0	0.00	48.45	2	16,847	0.01%
2022/10/13	6.5	48.77	0	0.00	48.15	6.5	17,060	0.04%
2022/10/12	3	49.90	0	0.00	49.60	3	17,138	0.02%
2022/10/11	2.1	49.63	5.5	49.77	49.50	-3.4	17,391	-0.02%
2022/10/07	0	0.00	9.2	50.33	50.70	-9.2	17,483	-0.05%
2022/10/06	1	50.70	4	50.70	50.70	-3	17,702	-0.02%
2022/10/05	4	50.58	10	50.64	50.60	-6	17,977	-0.03%
2022/10/04	5.3	49.10	4	49.40	49.45	1.3	18,198	0.01%
2022/10/03	18	49.09	5	49.25	48.90	13	18,097	0.07%
2022/09/30	10.6	49.39	6	49.73	49.90	4.6	18,121	0.03%
2022/09/29	2	50.00	1	50.40	50.30	1	17,935	0.01%
2022/09/28	28.1	50.41	12	50.93	50.10	16.1	17,904	0.09%
2022/09/27	3.6	52.11	0	0.00	51.90	3.6	17,867	0.02%
2022/09/26	4.3	52.66	3	52.70	52.90	1.3	17,813	0.01%
2022/09/23	1	53.90	5	54.30	53.80	-4	17,932	-0.02%
2022/09/22	12.5	53.12	1	54.40	54.40	11.5	18,087	0.06%
2022/09/21	5	56.70	0	0.00	56.50	5	17,955	0.03%
2022/09/20	14	56.93	0	0.00	56.90	14	17,821	0.08%
2022/09/16	7	56.30	0	0.00	56.50	7	17,869	0.04%
2022/09/14	2	56.85	0	0.00	56.70	2	17,795	0.01%
2022/09/12	2.8	57.28	2	57.20	57.30	0.8	18,122	0.00%
2022/09/08	4.3	56.27	0	0.00	56.50	4.3	18,203	0.02%
2022/09/07	2.1	56.16	1	56.90	56.10	1.1	18,272	0.01%
2022/09/06	4.1	56.70	0	0.00	56.90	4.1	18,236	0.02%
2022/09/05	2	56.45	7	56.70	56.60	-5	18,410	-0.03%
2022/09/02	4	56.68	6	56.60	56.60	-2	18,653	-0.01%
2022/09/01	44.4	56.97	0	0.00	57.10	44.4	18,831	0.24%
2022/08/31	2.5	57.14	5	57.50	57.40	-2.5	18,843	-0.01%
2022/08/30	19	57.35	7	57.20	57.30	12	18,747	0.06%
2022/08/29	7	57.66	1	57.85	57.60	6	18,924	0.03%
2022/08/26	11	58.68	0	0.00	58.50	11	18,938	0.06%
2022/08/25	3.5	58.37	0	0.00	58.30	3.5	18,981	0.02%
2022/08/23	7	58.20	0	0.00	58.20	7	20,315	0.03%
2022/08/22	8	58.96	3	58.87	58.80	5	20,608	0.02%
2022/08/19	6	59.68	0	0.00	60.00	6	20,843	0.03%
2022/08/18	1	59.80	10	59.80	60.00	-9	21,181	-0.04%
2022/08/17	0	0.00	1	60.50	60.50	-1	21,624	0.00%
2022/08/16	22	60.00	17	60.01	60.00	5	21,915	0.02%
2022/08/15	6	60.10	6	60.27	60.10	0	22,460	0.00%
2022/08/12	10.5	59.94	3	59.90	60.00	7.5	22,599	0.03%
2022/08/11	13	59.85	15.5	59.42	59.90	-2.5	22,914	-0.01%
2022/08/10	2	57.90	3	58.13	58.20	-1	23,040	0.00%
2022/08/09	3	57.87	0	0.00	57.90	3	23,536	0.01%
2022/08/08	10	58.30	17	57.91	58.10	-7	24,189	-0.03%
2022/08/04	7.3	55.89	9	55.87	56.00	-1.7	25,216	-0.01%
2022/08/03	6	55.80	4	56.55	56.60	2	25,415	0.01%
2022/08/02	2.2	55.77	7	55.77	56.60	-4.8	25,976	-0.02%
2022/08/01	1	56.50	1	56.60	56.60	0	26,481	0.00%
2022/07/29	7.1	55.95	4	56.35	56.10	3.1	27,374	0.01%
2022/07/28	7	56.13	5	56.26	56.30	2	27,378	0.01%
2022/07/27	22.2	55.05	2	55.45	55.30	20.2	27,223	0.07%
2022/07/26	28.3	59.13	15	59.43	59.20	13.3	26,627	0.05%
2022/07/25	23	58.75	0.1	59.10	59.20	22.9	26,269	0.09%
2022/07/22	0.3	58.40	0	0.00	58.40	0.3	26,169	0.00%
2022/07/21	8	57.65	6.1	58.08	58.40	1.9	26,216	0.01%
2022/07/20	23.4	58.85	1	59.40	58.10	22.4	26,099	0.09%
2022/07/19	13	58.92	0	0.00	58.60	13	26,050	0.05%
2022/07/18	2	59.15	10	59.22	59.60	-8	25,942	-0.03%
2022/07/15	8.2	57.52	0	0.00	57.30	8.2	25,728	0.03%
2022/07/14	1.6	58.31	3	58.20	58.30	-1.4	25,586	-0.01%
2022/07/13	34	58.61	23	58.76	58.70	11	25,488	0.04%
2022/07/12	15.6	56.45	1	56.50	55.80	14.6	25,377	0.06%
2022/07/11	1.1	58.31	0	0.00	58.20	1.1	25,036	0.00%
2022/07/08	2	59.60	0	0.00	58.90	2	25,076	0.01%
2022/07/07	10.2	59.32	6.1	59.05	59.20	4.1	24,927	0.02%
2022/07/06	6.5	58.54	1	59.70	58.20	5.5	24,827	0.02%
2022/07/05	3	59.10	11.9	59.83	60.30	-8.9	24,783	-0.04%
2022/07/04	0	58.30	5	57.50	57.90	-5	24,607	-0.02%
2022/07/01	4.2	58.36	21	58.70	58.30	-16.8	24,789	-0.07%
2022/06/30	2.1	59.83	5.3	59.83	59.80	-3.2	24,569	-0.01%
2022/06/29	1	60.70	0	0.00	60.80	1	24,593	0.00%
2022/06/27	1	62.40	0	0.00	61.90	1	24,701	0.00%
2022/06/24	0	61.60	1	61.70	61.90	-1	24,659	0.00%
2022/06/23	5.1	61.01	0.4	61.10	61.10	4.7	24,684	0.02%
2022/06/22	4.1	61.93	0	0.00	61.70	4.1	24,595	0.02%
2022/06/21	1	60.80	17.4	61.49	63.20	-16.4	24,682	-0.07%
2022/06/20	37.5	60.45	1.3	60.09	60.20	36.2	24,679	0.15%
2022/06/17	2.1	61.10	1	61.30	60.80	1.1	24,543	0.00%
2022/06/16	10.1	62.00	31	61.84	61.90	-20.9	24,428	-0.09%
2022/06/15	11	61.98	0	0.00	61.80	11	24,586	0.04%
2022/06/14	5.1	61.70	1	62.10	62.00	4.1	24,679	0.02%
2022/06/13	12.1	61.75	3	61.77	61.80	9.1	24,582	0.04%
2022/06/10	2	62.70	0	0.00	62.90	2	24,422	0.01%
2022/06/09	29	63.27	0	0.00	63.40	29	24,384	0.12%
2022/06/08	0.2	63.80	5	63.80	63.80	-4.8	24,372	-0.02%
2022/06/07	1	63.80	0	0.00	63.40	1	24,563	0.00%
2022/06/06	0	0.00	21.6	63.61	64.00	-21.6	24,544	-0.09%
2022/06/02	1	62.90	5	63.94	63.70	-4	25,130	-0.02%
2022/06/01	34	63.60	10	63.66	63.60	24	25,783	0.09%
2022/05/31	17	63.62	3	63.90	64.10	14	25,952	0.05%
2022/05/30	16.1	62.77	20.2	63.00	63.20	-4.1	24,693	-0.02%
2022/05/27	1.1	60.91	12	60.98	61.30	-10.9	24,505	-0.04%
2022/05/26	4.1	60.13	0.9	60.05	59.70	3.2	24,455	0.01%
2022/05/25	39.3	59.35	0.8	59.70	59.50	38.5	24,745	0.16%
2022/05/24	6.2	60.50	1.1	60.33	60.10	5.1	24,729	0.02%
2022/05/23	31	60.57	1	60.50	60.50	30	24,463	0.12%
2022/05/20	11.4	61.89	2.3	61.97	61.80	9.1	24,138	0.04%
2022/05/19	11	61.72	2.6	61.92	61.60	8.4	23,987	0.04%
2022/05/18	24.2	63.74	7.1	63.44	63.70	17.1	23,626	0.07%
2022/05/17	23.2	61.84	7	61.74	61.60	16.2	23,407	0.07%
2022/05/16	23.2	62.47	8.5	62.16	62.40	14.7	23,070	0.06%
2022/05/13	24.2	63.14	3.4	63.34	63.50	20.8	22,557	0.09%
2022/05/12	16.6	64.39	6.1	64.13	63.30	10.5	22,023	0.05%
2022/05/11	18	66.19	3	66.10	66.20	15	21,432	0.07%
2022/05/10	20.8	66.76	43	66.60	67.10	-22.2	21,167	-0.10%
2022/05/09	30.8	68.82	8.3	68.43	67.80	22.5	20,607	0.11%
2022/05/06	69.1	70.98	0	0.00	71.30	69.1	20,087	0.34%
2022/05/05	2.8	74.32	24.5	74.32	74.50	-21.7	19,489	-0.11%
2022/05/04	0	0.00	2	74.40	74.60	-2	19,498	-0.01%
2022/05/03	2	74.00	4	73.95	73.70	-2	19,964	-0.01%
2022/04/29	1	74.40	0.1	74.30	74.40	0.9	20,183	0.00%
2022/04/28	7	73.16	10	72.90	73.40	-3	20,493	-0.01%
2022/04/27	10.9	73.53	0	0.00	73.20	10.9	20,536	0.05%
2022/04/26	0	0.00	3	74.87	75.10	-3	20,477	-0.01%
2022/04/25	1	74.00	4.5	74.44	74.80	-3.5	20,531	-0.02%
2022/04/22	0	0.00	9.5	75.13	75.90	-9.5	20,641	-0.05%
2022/04/21	0	74.50	0	0.00	74.60	0	20,967	0.00%
2022/04/20	1	73.80	1	74.00	74.90	0	21,629	0.00%
2022/04/19	7	73.66	5.3	73.99	73.50	1.7	22,024	0.01%
2022/04/18	8.1	73.97	0	0.00	73.90	8.1	23,113	0.03%
2022/04/15	30	75.20	5	75.30	75.10	25	23,008	0.11%
2022/04/14	2.5	75.96	0	0.00	75.60	2.5	23,233	0.01%
2022/04/13	0	0.00	0.1	76.20	76.40	-0.1	23,341	0.00%
2022/04/12	0.1	75.80	0	0.00	75.80	0.1	23,389	0.00%
2022/04/11	0.1	75.80	2	76.30	76.50	-1.9	23,312	-0.01%
2022/04/08	2	75.95	22	76.17	76.30	-20	23,313	-0.09%
2022/04/07	12.7	76.86	10	77.10	76.00	2.7	23,325	0.01%
2022/04/06	0	0.00	1	77.10	77.50	-1	23,191	0.00%
2022/04/01	1	76.70	16.1	76.74	77.10	-15.1	23,165	-0.07%
2022/03/31	3	76.13	7	76.39	76.50	-4	22,973	-0.02%
2022/03/30	0	0.00	4	75.93	76.10	-4	22,906	-0.02%
2022/03/29	0.2	75.30	5.1	75.30	75.20	-4.9	22,733	-0.02%
2022/03/28	3	74.80	1	75.20	75.10	2	22,732	0.01%
2022/03/25	3.1	75.11	3	75.03	75.00	0.1	22,702	0.00%
2022/03/24	8	75.10	0	0.00	75.50	8	22,799	0.04%
2022/03/23	2	76.00	6	76.03	75.90	-4	24,044	-0.02%
2022/03/22	0.2	74.00	11	73.86	74.30	-10.8	23,782	-0.05%
2022/03/21	2	74.25	10	74.30	74.30	-8	23,744	-0.03%
2022/03/18	12	74.81	50.2	74.99	74.30	-38.2	23,722	-0.16%
2022/03/17	3	74.60	10.5	74.46	74.80	-7.5	23,610	-0.03%
2022/03/16	7	73.03	5.4	72.99	73.10	1.6	23,482	0.01%
2022/03/15	6.1	72.32	2	72.40	72.70	4.1	23,502	0.02%
2022/03/14	6	73.00	2	73.00	72.70	4	23,667	0.02%
2022/03/11	1	73.60	14	72.92	72.70	-13	23,716	-0.05%
2022/03/10	4.1	73.68	4.5	73.81	73.80	-0.5	23,731	0.00%
2022/03/09	20.1	71.94	1	71.70	71.70	19.1	23,650	0.08%
2022/03/08	17.9	70.39	21	70.34	70.60	-3.1	23,509	-0.01%
2022/03/07	42.7	72.02	40	71.92	71.70	2.7	22,942	0.01%
2022/03/04	26.4	74.58	10	74.70	74.40	16.4	22,811	0.07%
2022/03/03	2	75.75	1	75.70	75.60	1	22,695	0.00%
2022/03/02	12	75.53	0	0.00	75.60	12	23,078	0.05%
2022/03/01	3	74.90	0	0.00	76.20	3	22,997	0.01%
2022/02/25	14.5	75.06	0	0.00	75.10	14.5	22,848	0.06%
2022/02/24	8.9	75.71	1	75.90	75.90	7.9	22,426	0.04%
2022/02/23	1	76.50	12.3	76.64	76.50	-11.3	22,153	-0.05%
2022/02/22	46.5	76.80	6	76.43	76.50	40.5	22,435	0.18%
2022/02/21	2	77.30	4	77.50	77.60	-2	22,575	-0.01%
2022/02/18	6	77.80	0	0.00	77.80	6	23,102	0.03%
2022/02/17	3	78.23	35	78.24	78.20	-32	23,247	-0.14%
2022/02/16	4	77.40	8	77.49	77.80	-4	23,189	-0.02%
2022/02/15	3.1	77.06	1	77.00	76.60	2.1	23,115	0.01%
2022/02/14	3	76.17	0	0.00	76.10	3	23,054	0.01%
2022/02/11	11	76.91	0	0.00	77.30	11	23,073	0.05%
2022/02/10	1.2	76.95	4	77.23	77.40	-2.8	23,110	-0.01%
2022/02/09	1	76.60	1	76.40	77.10	0	23,163	0.00%
2022/02/08	9	77.07	15.5	77.11	76.80	-6.5	23,129	-0.03%
2022/02/07	22.1	75.81	18.5	76.34	77.10	3.6	23,051	0.02%
2022/01/26	7	75.61	3	75.60	75.60	4	22,821	0.02%
2022/01/25	19.7	75.38	1	75.30	75.50	18.7	23,018	0.08%
2022/01/24	5	76.22	71	75.73	76.50	-66	22,773	-0.29%
2022/01/21	30.3	76.92	13	76.55	76.70	17.3	23,084	0.07%
2022/01/20	12.1	78.41	5	78.18	78.30	7.1	22,715	0.03%
2022/01/19	17.1	79.09	1.3	79.09	78.80	15.8	22,644	0.07%
2022/01/18	2	79.50	7	79.70	79.40	-5	22,617	-0.02%
2022/01/17	8	78.91	82.1	78.72	78.90	-74.1	22,492	-0.33%
2022/01/14	13.2	80.39	21.2	80.11	80.40	-8	22,259	-0.04%
2022/01/13	9.3	81.14	112	81.26	81.60	-102.7	21,985	-0.47%	大賣/鉅額交易
2022/01/12	15.2	79.52	18.7	79.80	80.00	-3.5	21,365	-0.02%
2022/01/11	24	76.78	73.5	78.72	79.90	-49.5	20,931	-0.24%
2022/01/10	123	75.96	38.1	76.21	76.40	84.9	19,839	0.43%	大買/
2022/01/07	9.1	75.82	1.1	76.43	75.70	8	19,874	0.04%
2022/01/06	5	75.52	3.6	75.81	75.90	1.4	19,670	0.01%
2022/01/05	1.5	75.59	2	75.65	75.70	-0.5	19,602	0.00%
2022/01/04	1	75.30	4	75.43	75.30	-3	19,658	-0.02%
2022/01/03	7.5	75.94	0	0.00	75.30	7.5	19,625	0.04%
2021/12/30	1	76.40	1.8	76.30	76.30	-0.8	19,745	0.00%
2021/12/29	2	76.20	10	76.51	76.60	-8	19,899	-0.04%
2021/12/28	5	75.60	5.3	75.67	75.90	-0.3	19,971	0.00%
2021/12/27	10.5	75.40	1	75.40	75.20	9.5	20,035	0.05%
2021/12/24	7	75.31	19	75.18	75.20	-12	20,450	-0.06%
2021/12/23	0	74.80	10.7	74.74	74.80	-10.7	20,499	-0.05%
2021/12/22	3	74.50	2	74.60	74.40	1	20,660	0.00%
2021/12/21	0	0.00	18	74.83	74.80	-18	20,663	-0.09%
2021/12/20	16	74.13	1	74.50	74.10	15	20,665	0.07%
2021/12/17	20	74.38	1	75.10	74.30	19	20,632	0.09%
2021/12/16	7.1	74.70	5	74.50	74.90	2.1	19,329	0.01%
2021/12/15	18	74.54	0.2	75.00	74.60	17.8	19,813	0.09%
2021/12/14	15	74.93	3.3	74.92	74.90	11.7	20,293	0.06%
2021/12/13	4.1	76.05	11.4	76.26	75.70	-7.3	20,323	-0.04%
2021/12/10	12	76.00	7.3	76.04	75.90	4.7	20,383	0.02%
2021/12/09	6.5	75.96	9	75.73	76.00	-2.5	20,596	-0.01%
2021/12/08	109	75.41	4	75.63	76.00	105	21,110	0.50%	大買/鉅額交易
2021/12/07	6	74.25	31	75.26	75.30	-25	20,922	-0.12%
2021/12/06	8.1	73.76	4	74.00	74.10	4.1	20,895	0.02%
2021/12/03	4	73.90	3.9	74.21	73.90	0.1	21,114	0.00%
2021/12/02	7	73.86	0	0.00	73.70	7	21,136	0.03%
2021/12/01	12	73.54	8	74.40	74.10	4	21,743	0.02%
2021/11/30	33.1	73.24	0	0.00	73.10	33.1	22,098	0.15%
2021/11/29	35	73.55	10	73.20	73.50	25	21,815	0.11%
2021/11/26	28.5	74.53	1.6	74.68	74.20	26.9	21,766	0.12%
2021/11/25	3	74.33	0	74.50	74.30	3	21,798	0.01%
2021/11/24	4	74.80	5	75.20	74.40	-1	22,013	0.00%
2021/11/23	11.8	74.36	1	74.50	74.30	10.8	22,200	0.05%
2021/11/22	80	74.38	0	74.70	74.40	80	22,115	0.36%
2021/11/19	85	75.32	0	0.00	74.80	85	22,104	0.38%
2021/11/18	79	76.39	7.2	76.71	76.40	71.8	22,093	0.33%
2021/11/17	25.4	75.47	58.3	75.40	76.10	-32.9	22,097	-0.15%
2021/11/16	14	73.64	6.1	73.45	74.00	7.9	21,727	0.04%
2021/11/15	20.7	74.05	8.1	73.96	74.00	12.6	21,793	0.06%
2021/11/12	7.6	73.37	0.3	73.50	73.30	7.3	21,758	0.03%
2021/11/11	8	73.00	0	0.00	73.00	8	21,928	0.04%
2021/11/10	35	73.07	0	0.00	73.00	35	22,005	0.16%
2021/11/09	9.2	73.27	0	0.00	73.10	9.2	21,976	0.04%
2021/11/08	5.3	73.42	21.3	73.41	73.60	-16	22,005	-0.07%
2021/11/05	27.1	72.21	2	72.35	72.50	25.1	22,472	0.11%
2021/11/04	16	72.61	4	72.53	72.50	12	22,426	0.05%
2021/11/03	14.9	72.53	4	72.85	72.70	10.9	22,518	0.05%
2021/11/02	48.9	72.76	6.3	72.80	72.60	42.6	22,465	0.19%
2021/11/01	35.5	73.09	10.8	73.41	73.10	24.7	22,134	0.11%
2021/10/29	23.3	73.59	17.8	73.53	73.60	5.5	21,917	0.03%
2021/10/28	4.1	74.65	17	74.60	74.50	-12.9	21,354	-0.06%
2021/10/27	18	74.51	0	0.00	75.00	18	21,533	0.08%
2021/10/26	0	0.00	27	75.26	75.50	-27	21,825	-0.12%
2021/10/25	1	74.80	7	74.73	74.80	-6	21,970	-0.03%
2021/10/22	20.1	74.12	0	0.00	74.10	20.1	22,412	0.09%
2021/10/21	2	74.80	1.2	74.49	74.80	0.8	22,994	0.00%
2021/10/20	12.3	74.51	1	74.20	74.30	11.3	23,928	0.05%
2021/10/19	10	75.03	0	0.00	74.80	10	24,513	0.04%
2021/10/18	12	75.10	0	0.00	75.10	12	25,018	0.05%
2021/10/15	2	74.75	0.1	75.00	75.10	1.9	25,417	0.01%
2021/10/14	0	74.90	0	0.00	74.40	0	25,773	0.00%
2021/10/13	7	74.26	35	74.27	74.50	-28	26,599	-0.11%
2021/10/12	6	74.23	1	74.50	74.80	5	27,409	0.02%
2021/10/08	4	75.40	1	75.10	75.30	3	27,716	0.01%
2021/10/07	7	75.61	3	75.97	75.50	4	28,192	0.01%
2021/10/06	4	74.93	10	74.67	74.70	-6	28,474	-0.02%
2021/10/05	17.9	73.22	7	73.66	73.80	10.9	29,237	0.04%
2021/10/04	34.1	74.94	36	74.82	74.40	-2	29,236	-0.01%
2021/10/01	41.3	75.27	5	75.30	75.40	36.3	29,267	0.12%
2021/09/30	3.1	76.75	3.2	76.72	76.70	-0.1	28,911	0.00%
2021/09/29	5.4	76.69	8	76.80	76.70	-2.7	28,935	-0.01%
2021/09/28	12	77.17	0	0.00	77.50	12	28,835	0.04%
2021/09/27	12	78.00	0.3	77.90	77.70	11.7	28,897	0.04%
2021/09/24	3	77.50	0	0.00	77.50	3	28,910	0.01%
2021/09/23	7	77.51	6.1	77.84	77.40	0.9	29,021	0.00%
2021/09/22	27	76.62	9	76.69	77.10	18	29,044	0.06%
2021/09/17	37.1	79.39	0.1	79.10	78.80	37.1	28,590	0.13%
2021/09/16	3	80.63	1	80.50	80.70	2	28,189	0.01%
2021/09/15	1	80.80	4	81.28	81.40	-3	28,051	-0.01%
2021/09/14	5	80.70	9	81.13	80.80	-4	27,943	-0.01%
2021/09/13	35	79.84	30.4	80.50	81.40	4.6	27,843	0.02%
2021/09/10	4	77.40	2	77.70	77.60	2	27,755	0.01%
2021/09/09	5	76.54	6	76.93	77.40	-1	28,035	0.00%
2021/09/08	19.1	77.51	29	77.50	77.40	-9.9	27,917	-0.04%
2021/09/07	39	77.74	109	77.48	78.10	-70	27,716	-0.25%	大賣/
2021/09/06	37.1	77.96	31	78.13	77.20	6.1	27,656	0.02%
2021/09/03	81	84.22	13	84.34	84.80	68	27,059	0.25%
2021/09/02	8	83.01	1	83.70	82.70	7	26,702	0.03%
2021/09/01	10	84.62	33.7	84.79	84.20	-23.7	26,371	-0.09%
2021/08/31	15	84.07	6.2	83.91	85.00	8.8	26,181	0.03%
2021/08/30	0	0.00	8	84.39	84.80	-8	25,889	-0.03%
2021/08/27	7	82.67	64	82.98	83.50	-57	25,694	-0.22%
2021/08/26	29	80.40	6	81.12	81.30	23	25,664	0.09%
2021/08/25	7.5	80.51	14	80.74	80.80	-6.5	25,798	-0.03%
2021/08/24	3.1	79.62	20.3	79.92	80.40	-17.2	25,725	-0.07%
2021/08/23	28.2	78.57	22.6	78.83	79.00	5.7	25,584	0.02%
2021/08/20	4.1	76.05	23	75.81	76.50	-18.9	25,472	-0.07%
2021/08/19	5.2	77.41	8	77.10	77.00	-2.9	26,040	-0.01%
2021/08/18	5.1	77.20	16.1	77.62	78.00	-11	25,902	-0.04%
2021/08/17	1	77.40	14.4	77.80	78.20	-13.4	26,016	-0.05%
2021/08/16	13.3	76.40	6	76.72	76.50	7.3	25,957	0.03%
2021/08/13	5.4	78.06	0	78.30	78.10	5.4	26,571	0.02%
2021/08/12	2	78.60	1.4	78.63	78.80	0.6	26,794	0.00%
2021/08/11	15	78.21	66	78.80	79.20	-51	27,129	-0.19%
2021/08/10	60	76.03	5	76.02	76.00	55	27,455	0.20%
2021/08/09	16	75.16	10	75.80	76.10	6	28,302	0.02%
2021/08/06	8.1	75.77	14	75.97	76.00	-5.9	28,733	-0.02%
2021/08/05	6.3	76.02	24	75.93	76.30	-17.7	29,698	-0.06%
2021/08/04	1.1	76.06	0	0.00	76.30	1.1	31,868	0.00%
2021/08/03	0.3	76.33	1	76.10	76.40	-0.7	33,264	0.00%
2021/08/02	3.5	75.10	18	75.93	76.50	-14.5	34,382	-0.04%
2021/07/30	15	74.99	1	75.80	75.00	14	34,549	0.04%
2021/07/29	12	75.44	0	0.00	75.80	12	34,671	0.03%
2021/07/28	19.3	74.91	9	74.86	75.60	10.3	35,189	0.03%
2021/07/27	58.2	76.63	47	76.54	76.40	11.2	35,754	0.03%
2021/07/26	126.2	80.40	105.2	79.10	78.50	21	36,651	0.06%	大買/大賣/
2021/07/23	9.2	84.02	40.5	84.67	85.00	-31.3	35,783	-0.09%
2021/07/22	80	84.00	598.1	83.95	84.10	-518.1	35,413	-1.46%	大賣/鉅額交易
2021/07/21	4.5	81.87	48.3	81.83	81.80	-43.8	35,067	-0.12%
2021/07/20	73.4	81.53	62.1	81.85	81.50	11.3	35,157	0.03%
2021/07/19	90.8	83.90	39.1	83.20	83.00	51.7	34,832	0.15%
2021/07/16	54.3	81.32	77.5	81.57	82.90	-23.2	34,503	-0.07%
2021/07/15	92.1	79.56	28.7	79.42	79.50	63.4	33,951	0.19%
2021/07/14	90.4	77.48	68.2	77.77	78.10	22.2	33,901	0.07%
2021/07/13	53	76.33	103	76.97	76.20	-50	33,916	-0.15%	大賣/
2021/07/12	184.2	76.88	123	77.33	76.10	61.2	33,786	0.18%	大買/大賣/
2021/07/09	42	74.07	0	0.00	74.20	42	33,694	0.12%
2021/07/08	53.1	74.21	54	74.76	74.80	-0.9	33,692	0.00%
2021/07/07	2.1	73.80	45	73.97	74.00	-42.9	33,896	-0.13%
2021/07/06	3.1	73.91	0.1	74.00	73.70	3	34,220	0.01%
2021/07/05	101.3	73.68	20	73.78	73.90	81.3	34,315	0.24%	大買/
2021/07/02	2	73.15	59	73.24	72.90	-57	34,431	-0.17%
2021/07/01	5.1	73.70	63	73.47	73.40	-58	34,570	-0.17%
2021/06/30	265.3	73.78	7.6	73.74	73.90	257.8	34,764	0.74%	大買/鉅額交易
2021/06/29	8.1	72.27	5	72.24	72.60	3.1	35,045	0.01%
2021/06/28	3	72.97	28	72.97	73.20	-25	35,424	-0.07%
2021/06/25	0.2	73.00	109.2	72.95	72.90	-109	35,800	-0.30%	大賣/鉅額交易
2021/06/24	101	71.81	21	71.76	71.90	80	35,812	0.22%	大買/
2021/06/23	1	71.30	5.8	71.20	71.80	-4.8	36,140	-0.01%
2021/06/22	5.3	70.65	4	70.75	70.70	1.3	36,335	0.00%
2021/06/21	33.1	70.09	22	69.97	70.00	11.1	36,352	0.03%
2021/06/18	5.6	71.68	11	71.78	71.30	-5.4	36,089	-0.01%
2021/06/17	5.6	72.20	25	72.13	72.30	-19.4	35,879	-0.05%
2021/06/16	3.1	72.70	6	72.62	72.60	-2.9	36,428	-0.01%
2021/06/15	25.5	73.05	1	73.00	73.00	24.5	36,476	0.07%
2021/06/11	13.5	73.83	8.2	73.97	73.80	5.3	36,693	0.01%
2021/06/10	0	0.00	174.1	73.59	73.80	-174.1	36,729	-0.47%	大賣/鉅額交易
2021/06/09	1.2	73.12	1	73.20	72.90	0.2	37,125	0.00%
2021/06/08	2	73.35	1.6	73.69	73.70	0.4	37,549	0.00%
2021/06/07	4	72.48	6.3	73.10	73.20	-2.3	38,854	-0.01%
2021/06/04	12.2	72.63	0	0.00	72.90	12.2	39,203	0.03%
2021/06/03	5	73.80	2.2	74.32	73.60	2.8	39,914	0.01%
2021/06/02	3.1	73.46	10.4	73.59	74.50	-7.4	40,087	-0.02%
2021/06/01	38	72.48	3	72.67	73.00	35	39,920	0.09%
2021/05/31	3	72.20	4	72.28	72.30	-1	40,115	0.00%
2021/05/28	5.2	71.86	10.2	71.93	72.00	-5	40,194	-0.01%
2021/05/27	36	70.54	19.1	70.94	71.60	16.9	40,267	0.04%
2021/05/26	1.3	71.52	5	71.20	71.60	-3.7	40,456	-0.01%
2021/05/25	8	71.85	4.1	71.95	71.90	3.9	41,177	0.01%
2021/05/24	2.1	71.41	10.2	71.85	72.00	-8.1	41,309	-0.02%
2021/05/21	35.1	72.81	27.1	75.11	72.00	8	41,400	0.02%
2021/05/20	5.3	69.85	102.2	69.81	70.20	-96.9	40,820	-0.24%	大賣/
2021/05/19	115.1	71.14	24	71.01	70.60	91.1	40,702	0.22%	大買/
2021/05/18	66.1	70.64	39.9	70.15	71.40	26.2	40,660	0.06%
2021/05/17	53.1	66.62	189.3	66.36	65.60	-136.2	40,601	-0.34%	大賣/鉅額交易
2021/05/14	40.1	69.43	74	69.20	69.60	-33.9	39,774	-0.09%
2021/05/13	54.2	69.14	43.1	69.26	68.60	11.1	39,246	0.03%
2021/05/12	189.3	69.03	64	70.94	70.00	125.3	38,421	0.33%	大買/鉅額交易
2021/05/11	98.4	76.50	28	75.67	74.80	70.4	36,694	0.19%
2021/05/10	12	74.48	62.6	73.96	76.60	-50.6	35,260	-0.14%
2021/05/07	22	70.55	14.5	70.58	70.80	7.5	34,384	0.02%
2021/05/06	21	69.74	11	70.27	69.60	10	34,193	0.03%
2021/05/05	20	69.42	16.7	69.40	69.50	3.3	33,736	0.01%
2021/05/04	39.5	68.29	24.1	68.23	67.40	15.4	33,156	0.05%
2021/05/03	67.5	69.99	20.3	69.99	68.80	47.2	32,463	0.15%
2021/04/29	10	64.39	11.6	64.42	64.20	-1.6	31,048	-0.01%
2021/04/28	10	65.28	13	64.91	65.10	-3	30,854	-0.01%
2021/04/27	13	64.35	7	64.06	64.90	6	30,724	0.02%
2021/04/26	9.6	63.62	15.5	63.40	64.10	-5.9	30,536	-0.02%
2021/04/23	4.4	61.33	8	61.18	61.30	-3.6	30,234	-0.01%
2021/04/22	8	61.11	10	61.22	61.10	-2	30,326	-0.01%
2021/04/21	21	61.14	11.1	61.13	61.40	9.9	30,017	0.03%
2021/04/20	6.1	61.53	15	61.61	61.80	-8.9	30,043	-0.03%
2021/04/19	9	60.89	12.3	61.14	61.80	-3.3	30,178	-0.01%
2021/04/16	16	59.54	96.5	59.85	60.00	-80.5	30,110	-0.27%
2021/04/15	3.5	58.63	25.7	59.19	60.00	-22.2	30,284	-0.07%
2021/04/14	7	57.06	4	57.03	57.10	3	29,598	0.01%
2021/04/13	29	57.99	7	57.84	57.80	22	29,559	0.07%
2021/04/12	6	58.13	15.1	57.77	58.00	-9.1	29,197	-0.03%
2021/04/09	18	56.51	67	56.41	56.40	-49	28,971	-0.17%
2021/04/08	7	56.99	15.2	57.04	56.90	-8.2	28,985	-0.03%
2021/04/07	1	57.00	37	57.37	57.50	-36	29,180	-0.12%
2021/04/06	37	57.61	69.3	57.50	57.30	-32.3	28,913	-0.11%
2021/04/01	40.2	57.65	13.1	57.69	57.80	27.1	28,624	0.09%
2021/03/31	7.5	56.85	16.7	57.55	56.80	-9.2	28,086	-0.03%
2021/03/30	104.3	55.81	19.2	56.23	56.80	85.1	27,757	0.31%	大買/
2021/03/29	8.3	55.89	11	55.85	55.90	-2.7	27,361	-0.01%
2021/03/26	9	55.77	23.1	55.77	55.50	-14.1	27,328	-0.05%
2021/03/25	98	55.09	16.9	55.07	55.30	81.1	27,357	0.30%
2021/03/24	7	54.46	4.7	54.58	54.40	2.4	27,212	0.01%
2021/03/23	72.5	54.46	2	55.00	54.50	70.5	27,030	0.26%
2021/03/22	9	53.41	0	0.00	53.90	9	26,920	0.03%
2021/03/19	28	53.68	1	53.70	53.70	27	27,234	0.10%
2021/03/18	54	54.32	10	54.40	54.40	44	26,995	0.16%
2021/03/17	19.5	54.75	11	54.72	54.50	8.5	27,457	0.03%
2021/03/16	3.1	55.46	2	55.35	55.40	1.1	27,420	0.00%
2021/03/15	2	55.65	4.1	55.97	55.50	-2.1	27,388	-0.01%
2021/03/12	20.2	54.88	23	55.10	54.90	-2.8	27,099	-0.01%
2021/03/11	69	55.35	24.3	56.08	55.40	44.7	26,922	0.17%
2021/03/10	5	53.72	13	53.69	54.00	-8	25,773	-0.03%
2021/03/09	34	53.40	33.6	53.83	53.70	0.4	25,454	0.00%
2021/03/08	2	51.85	43	52.28	52.10	-41	24,877	-0.16%
2021/03/05	1	50.60	3	50.60	50.80	-2	24,534	-0.01%
2021/03/04	4.3	50.44	3	50.40	50.60	1.3	25,238	0.01%
2021/03/03	12	50.91	45.1	50.98	51.00	-33.1	25,089	-0.13%
2021/03/02	7	50.33	1	51.10	50.10	6	24,982	0.02%
2021/02/26	44.5	50.48	5	50.58	49.90	39.5	24,694	0.16%
2021/02/25	103.1	51.50	20.3	51.10	51.70	82.7	23,847	0.35%	大買/
2021/02/24	0	0.00	8.1	50.00	50.00	-8.1	23,128	-0.04%
2021/02/23	5.5	49.86	15	49.40	49.75	-9.5	22,937	-0.04%
2021/02/22	11	49.05	4.3	49.72	48.95	6.7	22,702	0.03%
2021/02/19	29.3	49.15	3	49.03	49.10	26.3	22,644	0.12%
2021/02/18	4.2	49.45	14.5	49.85	49.20	-10.3	22,724	-0.05%
2021/02/17	1	48.75	36.2	48.74	48.90	-35.2	22,516	-0.16%
2021/02/05	1	47.05	2	47.25	46.90	-1	21,815	0.00%
2021/02/04	2	47.35	3.2	46.97	47.10	-1.2	22,053	-0.01%
2021/02/03	10	47.60	67.4	47.41	47.60	-57.4	22,835	-0.25%
2021/02/02	0	0.00	61	46.94	47.25	-61	22,979	-0.27%
2021/02/01	1	45.65	0	0.00	45.95	1	22,665	0.00%
2021/01/29	29	45.86	0	0.00	45.55	29	22,644	0.13%
2021/01/28	39.2	46.07	10.1	46.22	46.20	29.2	22,410	0.13%
2021/01/27	1	46.75	3	46.92	46.80	-2	22,191	-0.01%
2021/01/26	24	46.61	1	46.65	46.50	23	22,119	0.10%
2021/01/25	0	0.00	36	47.61	47.40	-36	21,928	-0.16%
2021/01/21	23	46.43	1	46.55	46.20	22	21,634	0.10%
2021/01/20	21	46.44	39	46.70	46.20	-18	21,583	-0.08%
2021/01/19	0	0.00	5	47.45	47.25	-5	21,378	-0.02%
2021/01/18	12	46.78	221	46.87	46.95	-209	21,305	-0.98%	大賣/鉅額交易
2021/01/15	13	47.75	2.5	47.97	47.60	10.5	21,046	0.05%
2021/01/14	4	48.21	3	48.47	48.45	1	20,910	0.00%
2021/01/13	10	48.11	29.3	48.02	48.30	-19.3	20,703	-0.09%
2021/01/12	58.1	47.85	9	47.98	47.75	49.1	20,349	0.24%
2021/01/11	39	47.40	9.8	47.59	47.40	29.2	19,832	0.15%
2021/01/08	3.8	46.89	51.2	46.70	47.45	-47.4	19,420	-0.24%
2021/01/07	9	46.12	9.1	46.34	46.20	-0.1	18,928	0.00%
2021/01/06	21	46.04	51	46.10	45.60	-30	18,827	-0.16%
2021/01/05	6	46.38	6	46.15	46.35	0	18,643	0.00%
2021/01/04	7	46.25	0.2	46.45	46.25	6.8	18,599	0.04%
2020/12/31	5.3	46.76	5	46.68	46.75	0.3	18,506	0.00%
2020/12/30	2.2	46.56	28.3	46.59	46.90	-26.1	18,315	-0.14%
2020/12/29	54.3	45.55	2	45.70	45.50	52.3	17,978	0.29%
2020/12/28	1	45.30	0	0.00	45.55	1	18,096	0.01%
2020/12/25	1	45.55	0	45.55	45.50	1	18,122	0.01%
2020/12/24	2	45.40	6	45.58	45.55	-4	18,141	-0.02%
2020/12/23	2	44.65	16	44.57	44.80	-14	17,948	-0.08%
2020/12/22	28	45.11	10	45.15	44.90	18	17,960	0.10%
2020/12/21	15	45.40	0	0.00	45.50	15	18,211	0.08%
2020/12/18	2	46.08	52	46.65	46.00	-50	18,064	-0.28%
2020/12/17	1	46.20	55	46.38	46.20	-54	17,979	-0.30%
2020/12/16	2	46.30	4.7	46.36	46.35	-2.7	18,050	-0.01%
2020/12/15	21	45.92	86	46.13	45.85	-65	18,040	-0.36%
2020/12/14	21	47.40	14	47.77	47.30	7	17,640	0.04%
2020/12/11	190.2	47.21	7.1	47.31	47.20	183.1	17,326	1.06%	大買/鉅額交易
2020/12/10	5	45.75	19	45.59	45.65	-14	16,697	-0.08%
2020/12/09	17.1	44.88	4	45.10	45.10	13.1	16,532	0.08%
2020/12/08	62.2	44.86	26	45.38	45.40	36.2	16,584	0.22%
2020/12/07	133	45.42	17	45.43	45.60	116	16,494	0.70%	大買/鉅額交易
2020/12/04	86.9	44.81	2	44.73	45.15	84.9	16,320	0.52%
2020/12/03	1	44.25	0	0.00	44.45	1	16,105	0.01%
2020/12/02	44	44.58	2	44.50	44.55	42	15,890	0.26%
2020/12/01	20	44.74	1.5	44.70	44.80	18.5	15,675	0.12%
2020/11/30	15	44.79	27	44.71	44.30	-12	15,570	-0.08%
2020/11/27	1	45.45	10.5	45.74	45.65	-9.5	14,834	-0.06%
2020/11/26	0.9	45.43	5	45.54	45.60	-4.1	14,746	-0.03%
2020/11/25	28.2	45.12	3	45.27	45.15	25.2	14,672	0.17%
2020/11/24	112.2	45.30	52	45.06	44.95	60.2	14,637	0.41%	大買/
2020/11/23	28	45.40	15	45.29	45.50	13	14,581	0.09%
2020/11/20	32.2	44.60	79.8	44.48	44.90	-47.6	14,590	-0.33%
2020/11/19	51.1	45.50	7	45.53	45.25	44.1	14,975	0.29%
2020/11/18	3.1	45.58	7	45.56	45.50	-3.9	14,881	-0.03%
2020/11/17	4	45.34	4	45.65	45.55	0	14,877	0.00%
2020/11/16	110	45.79	15	45.53	45.55	95	14,813	0.64%	大買/
2020/11/13	4	45.30	17	45.31	45.30	-13	14,784	-0.09%
2020/11/12	5	45.05	18	45.10	45.20	-13	14,647	-0.09%
2020/11/11	332	45.00	72.2	45.05	45.55	259.8	14,376	1.81%	大買/鉅額交易
2020/11/10	11	43.51	61	43.53	43.60	-50	13,554	-0.37%
2020/11/09	0.1	42.50	25	42.48	42.70	-24.9	13,328	-0.19%
2020/11/06	50	41.80	1	41.85	41.95	49	13,253	0.37%
2020/11/05	55	41.84	62.3	41.78	41.65	-7.3	13,504	-0.05%
2020/11/04	1	41.50	3	41.50	41.65	-2	13,527	-0.01%
2020/11/02	1	40.90	0	0.00	41.45	1	13,664	0.01%
2020/10/30	5	40.60	1	40.65	40.70	4	13,672	0.03%
2020/10/29	8	40.82	1	40.90	40.75	7	13,549	0.05%
2020/10/27	3	41.30	0	0.00	41.30	3	13,626	0.02%
2020/10/26	5	41.60	0	0.00	41.70	5	13,648	0.04%
2020/10/23	2	41.30	1	41.35	41.40	1	13,717	0.01%
2020/10/22	2	41.50	1	41.55	41.50	1	13,769	0.01%
2020/10/21	1	41.45	0	0.00	41.40	1	13,621	0.01%
2020/10/19	0.2	41.50	0	0.00	41.45	0.2	13,652	0.00%
2020/10/16	0	0.00	5.7	41.52	41.35	-5.7	13,717	-0.04%
2020/10/15	3	41.47	0	0.00	41.30	3	13,830	0.02%
2020/10/14	54	41.80	51	41.80	41.80	3	13,725	0.02%
2020/10/13	0	0.00	2	41.35	41.45	-2	13,582	-0.01%
2020/10/12	0	0.00	1	41.45	41.45	-1	13,601	-0.01%
2020/10/08	3	41.07	0	0.00	41.05	3	13,607	0.02%
2020/10/06	0	0.00	1	41.50	41.50	-1	13,534	-0.01%
2020/10/05	6	41.29	10	41.45	41.20	-4	13,460	-0.03%
2020/09/30	2	41.88	8	41.89	41.90	-6	13,544	-0.04%
2020/09/29	0.3	41.65	5	41.70	41.65	-4.7	13,566	-0.03%
2020/09/28	18	41.01	6	41.24	41.30	12	13,654	0.09%
2020/09/25	1	40.90	1	40.95	40.80	0	13,727	0.00%
2020/09/24	80	40.51	0	0.00	40.60	80	13,700	0.58%
2020/09/23	62	41.50	0	0.00	41.75	62	13,275	0.47%
2020/09/22	1	41.85	2.2	42.05	41.90	-1.2	13,140	-0.01%
2020/09/21	8	42.56	12	42.70	42.40	-4	13,295	-0.03%
2020/09/17	10	43.35	5	43.32	43.25	5	13,119	0.04%
2020/09/16	9	43.54	5	43.67	43.75	4	13,096	0.03%
2020/09/15	1	43.75	4	43.69	43.75	-3	13,018	-0.02%
2020/09/14	16	43.51	8	43.65	43.65	8	13,087	0.06%
2020/09/11	14	43.35	23	43.37	43.45	-9	13,010	-0.07%
2020/09/10	10	43.05	15	43.01	43.05	-5	12,965	-0.04%
2020/09/09	4	41.79	0	0.00	42.25	4	12,854	0.03%
2020/09/08	2.1	42.45	0	0.00	42.50	2.1	12,825	0.02%
2020/09/04	2	42.28	20	42.25	42.45	-18	13,169	-0.14%
2020/09/03	1	42.30	7	42.58	42.75	-6	13,311	-0.05%
2020/09/02	14	42.43	3	42.38	42.20	11	13,346	0.08%
2020/09/01	12.4	42.67	12	42.79	42.80	0.4	13,346	0.00%
2020/08/31	2	42.90	15	43.12	42.80	-13	13,272	-0.10%
2020/08/28	0	0.00	3	43.40	43.30	-3	13,213	-0.02%
2020/08/27	4	43.09	0	0.00	43.10	4	13,266	0.03%
2020/08/26	4	43.11	0	0.00	43.40	4	13,235	0.03%
2020/08/25	13	43.34	27.5	43.34	43.40	-14.5	13,156	-0.11%
2020/08/24	2	41.73	0	0.00	41.70	2	12,833	0.02%
2020/08/21	5	41.56	0	0.00	41.80	5	12,897	0.04%
2020/08/20	16	41.74	0	0.00	41.40	16	12,766	0.13%
2020/08/19	4	42.88	7	43.21	42.75	-3	12,709	-0.02%
2020/08/18	4.6	42.46	6	42.57	42.55	-1.4	12,493	-0.01%
2020/08/17	0	0.00	5	42.15	42.50	-5	12,560	-0.04%
2020/08/14	3	41.88	8	41.90	41.85	-5	12,580	-0.04%
2020/08/13	0	0.00	7	42.04	42.00	-7	12,658	-0.06%
2020/08/12	6	41.78	0	0.00	41.85	6	12,773	0.05%
2020/08/11	9	42.13	0	0.00	41.75	9	12,660	0.07%
2020/08/10	1	41.40	0.2	41.75	41.75	0.8	12,546	0.01%
2020/08/07	6	41.28	0	0.00	41.15	6	12,544	0.05%
2020/08/06	10	41.55	0	0.00	41.55	10	12,531	0.08%
2020/08/05	1	41.50	13	41.39	41.40	-12	12,568	-0.10%
2020/08/04	0	0.00	0	41.35	41.30	0	12,604	0.00%
2020/08/03	1	41.45	10	41.63	41.25	-9	12,627	-0.07%
2020/07/31	0	0.00	3	41.65	41.75	-3	12,603	-0.02%
2020/07/30	3.4	41.96	0	0.00	42.20	3.4	12,463	0.03%
2020/07/29	11	42.12	3	42.50	41.80	8	12,418	0.06%
2020/07/28	2	41.73	1	41.90	41.70	1	12,617	0.01%
2020/07/27	0	0.00	80	41.90	41.80	-80	12,746	-0.63%
2020/07/24	22	42.22	2.1	42.24	42.00	19.9	12,880	0.15%
2020/07/23	3	42.70	0	0.00	42.70	3	12,799	0.02%
2020/07/22	2	43.05	1	43.00	43.10	1	12,889	0.01%
2020/07/20	0	0.00	2	42.55	42.65	-2	12,732	-0.02%
2020/07/15	0	0.00	1	43.00	42.80	-1	13,046	-0.01%
2020/07/14	0	0.00	3	42.75	42.70	-3	13,170	-0.02%
2020/07/13	5	43.10	0.5	42.90	43.00	4.5	13,365	0.03%
2020/07/10	4	42.73	0	0.00	42.40	4	13,490	0.03%
2020/07/09	4	43.05	11	42.96	42.80	-7	13,702	-0.05%
2020/07/08	3	43.02	0	0.00	43.10	3	13,617	0.02%
2020/07/07	41	43.22	1	43.10	43.30	40	13,722	0.29%
2020/07/06	51	43.25	15	43.28	43.30	36	13,742	0.26%
2020/07/03	0	0.00	3	42.75	42.80	-3	13,867	-0.02%
2020/07/02	2	42.28	5	42.32	42.10	-3	14,007	-0.02%
2020/07/01	11	41.80	15	42.23	42.30	-4	14,311	-0.03%
2020/06/30	11	43.91	25	43.81	43.90	-14	14,307	-0.10%
2020/06/29	15	43.68	0	0.00	43.80	15	14,241	0.11%
2020/06/24	1	44.05	20.8	44.11	44.15	-19.8	14,247	-0.14%
2020/06/23	1	43.80	4	43.88	44.00	-3	14,476	-0.02%
2020/06/22	5	43.46	0	0.00	43.60	5	14,552	0.03%
2020/06/19	2	43.75	0	0.00	43.60	2	14,773	0.01%
2020/06/18	8	43.70	2	43.90	43.85	6	14,934	0.04%
2020/06/17	1	43.80	1	44.20	44.30	0	15,019	0.00%
2020/06/16	2	44.00	8	44.03	44.10	-6	15,493	-0.04%
2020/06/15	31	43.18	121	43.10	43.10	-90	16,095	-0.56%	大賣/
2020/06/12	6	43.08	6	43.00	43.25	0	16,407	0.00%
2020/06/11	1	44.05	26	44.53	43.60	-25	16,848	-0.15%
2020/06/10	3	44.60	17	44.59	44.60	-14	17,044	-0.08%
2020/06/09	0	0.00	9	44.05	44.00	-9	17,833	-0.05%
2020/06/08	2	43.70	4	43.84	43.85	-2	18,181	-0.01%
2020/06/05	2	43.58	15	43.37	43.50	-13	18,324	-0.07%
2020/06/04	13	43.50	0	0.00	43.55	13	18,566	0.07%
2020/06/03	1	43.35	13	43.43	43.55	-12	18,973	-0.06%
2020/06/02	4	42.91	11	43.00	42.95	-7	18,957	-0.04%
2020/06/01	13	42.81	1.7	42.76	42.50	11.3	18,967	0.06%
2020/05/29	12	41.96	0	0.00	42.40	12	18,961	0.06%
2020/05/28	2	42.50	8	42.29	42.05	-6	18,742	-0.03%
2020/05/27	1	42.65	20	42.58	42.65	-19	18,852	-0.10%
2020/05/26	5	41.70	1	42.60	42.45	4	18,940	0.02%
2020/05/22	6	41.87	10	41.70	41.70	-4	18,881	-0.02%
2020/05/21	15	42.53	3	42.62	42.70	12	18,910	0.06%
2020/05/20	15	42.30	15	42.30	42.25	0	18,801	0.00%
2020/05/19	0	0.00	5	41.84	42.00	-5	18,690	-0.03%
2020/05/18	0	0.00	4	41.23	41.20	-4	18,448	-0.02%
2020/05/15	0	0.00	7	40.94	41.15	-7	18,430	-0.04%
2020/05/14	7	40.65	0	0.00	40.55	7	18,263	0.04%
2020/05/13	1	40.75	1	41.00	40.95	0	18,156	0.00%
2020/05/12	11	41.18	0	0.00	41.20	11	18,167	0.06%
2020/05/11	8	41.23	0	0.00	41.20	8	18,225	0.04%
2020/05/08	82	40.97	2	40.83	40.65	80	18,241	0.44%
2020/05/07	6	40.50	1	40.65	40.50	5	18,279	0.03%
2020/05/06	50	40.73	0	0.00	40.55	50	18,315	0.27%
2020/05/05	2	40.75	6	40.75	40.65	-4	18,380	-0.02%
2020/05/04	6	40.78	0	0.00	40.75	6	18,411	0.03%
2020/04/30	20	42.05	3	41.85	42.30	17	18,225	0.09%
2020/04/29	0	0.00	7	41.22	41.05	-7	18,188	-0.04%
2020/04/28	1	40.25	0	0.00	40.30	1	18,182	0.01%
2020/04/27	0	0.00	2	40.20	40.10	-2	18,723	-0.01%
2020/04/24	5	39.41	1	39.40	39.20	4	18,683	0.02%
2020/04/21	18	39.45	54	39.74	39.00	-36	18,670	-0.19%
2020/04/20	57	40.30	2	40.20	40.10	55	18,566	0.30%
2020/04/17	0	0.00	10	41.02	40.60	-10	18,610	-0.05%
2020/04/16	6	40.24	2	40.30	40.20	4	18,482	0.02%
2020/04/15	5	41.00	14	40.75	41.05	-9	18,295	-0.05%
2020/04/14	102	40.65	18	40.24	40.65	84	18,190	0.46%	大買/
2020/04/13	104	39.65	6	39.65	39.50	98	18,003	0.54%	大買/
2020/04/10	4	39.01	18.4	39.07	39.20	-14.4	17,881	-0.08%
2020/04/09	9	38.29	0	0.00	38.20	9	17,767	0.05%
2020/04/08	1	37.95	32	38.06	37.95	-31	17,642	-0.18%
2020/04/07	1	37.15	0	0.00	37.25	1	17,403	0.01%
2020/04/06	5	36.90	6	37.13	37.30	-1	17,181	-0.01%
2020/03/31	11	37.95	9	38.10	37.55	2	16,767	0.01%
2020/03/30	1	38.00	1	37.35	37.90	0	16,494	0.00%
2020/03/27	1	38.25	27	38.30	38.30	-26	16,359	-0.16%
2020/03/26	1	36.95	0	0.00	37.30	1	16,114	0.01%
2020/03/25	24	36.90	2	37.15	37.10	22	16,112	0.14%
2020/03/24	1	36.25	0	0.00	36.25	1	15,922	0.01%
2020/03/23	1	36.35	7	36.20	36.00	-6	15,817	-0.04%
2020/03/20	51	35.71	2	36.93	37.50	49	15,842	0.31%
2020/03/19	27	35.25	6	35.27	34.85	21	15,428	0.14%
2020/03/18	8	37.02	3	36.95	36.85	5	15,332	0.03%
2020/03/17	7	37.43	9	37.59	37.35	-2	15,127	-0.01%
2020/03/16	16	39.00	7	39.29	38.05	9	14,810	0.06%
2020/03/13	37	38.06	5	38.18	39.65	32	14,425	0.22%
2020/03/12	11	40.75	1	40.65	40.50	10	13,472	0.07%
2020/03/11	9	42.43	0	0.00	42.15	9	13,056	0.07%
2020/03/10	6	42.50	9	42.38	42.35	-3	13,022	-0.02%
2020/03/09	15	42.78	2	43.35	42.35	13	12,848	0.10%
2020/03/06	17	44.30	0	0.00	44.20	17	12,372	0.14%
2020/03/05	1	45.00	8	44.94	45.15	-7	12,347	-0.06%
2020/03/04	0	0.00	2	44.05	44.45	-2	12,451	-0.02%
2020/03/03	4	44.16	2	44.18	44.15	2	12,548	0.02%
2020/03/02	10	44.03	2	44.05	43.95	8	12,678	0.06%
2020/02/26	2	44.40	0	0.00	44.70	2	13,411	0.01%
2020/02/25	0	0.00	4	44.63	44.95	-4	13,301	-0.03%
2020/02/24	17	45.08	2	45.10	45.00	15	13,338	0.11%
2020/02/18	10	45.85	5	45.85	46.00	5	13,310	0.04%
2020/02/14	0	0.00	2	46.08	46.15	-2	13,329	-0.02%
2020/02/13	6	46.07	0	0.00	46.05	6	13,428	0.04%
2020/02/12	0	0.00	9	46.53	46.35	-9	13,455	-0.07%
2020/02/11	3	45.93	1	45.85	46.00	2	13,347	0.01%
2020/02/10	1	44.85	2	45.05	45.15	-1	13,575	-0.01%
2020/02/07	1	45.25	90	45.35	45.40	-89	14,026	-0.63%
2020/02/06	0	0.00	21	45.72	46.00	-21	14,017	-0.15%
2020/02/04	1	44.20	27.4	44.89	45.05	-26.4	13,912	-0.19%
2020/02/03	8	44.11	2	44.20	44.15	6	13,979	0.04%
2020/01/31	13	45.07	20	45.18	45.05	-7	13,806	-0.05%
2020/01/30	13	45.20	17	45.62	45.00	-4	13,719	-0.03%
2020/01/20	5	47.15	0	0.00	47.10	5	13,126	0.04%
2020/01/17	0	0.00	15	47.06	47.15	-15	13,064	-0.11%
2020/01/16	2	46.73	0	0.00	46.90	2	12,986	0.02%
2020/01/15	0	0.00	2	46.95	46.80	-2	12,907	-0.02%
2020/01/14	0	0.00	6	47.03	47.00	-6	12,838	-0.05%
2020/01/13	3	46.80	10	46.80	46.80	-7	12,734	-0.05%
2020/01/10	5	46.40	0	0.00	46.40	5	12,676	0.04%
2020/01/09	1	45.95	0	0.00	46.00	1	12,608	0.01%
2020/01/08	0	0.00	1	45.85	45.80	-1	12,623	-0.01%
2020/01/07	2	46.28	0	0.00	46.30	2	12,548	0.02%
2020/01/06	1.5	46.32	0	0.00	46.40	1.5	12,563	0.01%
2020/01/03	75	46.61	15	46.65	46.75	60	12,558	0.48%
2020/01/02	20	46.45	15	46.65	46.45	5	12,533	0.04%
2019/12/31	0	0.00	24	46.56	46.40	-24	12,504	-0.19%
2019/12/30	2	46.60	0	0.00	46.70	2	12,500	0.02%
2019/12/27	0	0.00	4	46.63	46.75	-4	12,512	-0.03%
2019/12/24	0	0.00	1	46.45	46.50	-1	12,542	-0.01%
2019/12/23	1	46.40	0	0.00	46.65	1	12,613	0.01%
2019/12/19	7	46.76	0	0.00	46.75	7	12,514	0.06%
2019/12/18	0	0.00	1	46.55	46.75	-1	12,459	-0.01%
2019/12/17	1	46.35	0	0.00	46.50	1	12,454	0.01%
2019/12/16	5	46.89	3	47.05	46.60	2	12,268	0.02%
2019/12/13	5	47.05	26	46.93	47.15	-21	12,136	-0.17%
2019/12/12	1	46.00	3	46.05	46.05	-2	11,685	-0.02%
2019/12/11	3	45.97	17	45.96	45.95	-14	11,598	-0.12%
2019/12/10	0	0.00	17	45.49	45.55	-17	11,447	-0.15%
2019/12/09	0	0.00	10	45.45	45.45	-10	11,404	-0.09%
2019/12/06	0	0.00	3	45.35	45.45	-3	11,572	-0.03%
2019/12/05	4	45.29	11	45.36	45.50	-7	11,663	-0.06%
2019/12/04	29	44.70	1	45.10	44.80	28	11,452	0.24%
2019/12/03	1	44.75	0	0.00	44.90	1	11,512	0.01%
2019/12/02	5	44.63	2	44.80	44.80	3	11,513	0.03%
2019/11/29	23	44.98	0	0.00	44.80	23	11,431	0.20%
2019/11/28	3	45.40	20.5	45.40	45.40	-17.5	11,208	-0.16%
2019/11/27	6	45.88	6	45.88	45.85	0	11,107	0.00%
2019/11/26	5	46.25	5	46.35	46.00	0	10,945	0.00%
2019/11/25	0	0.00	16	45.72	46.10	-16	10,286	-0.16%
2019/11/22	1.2	45.05	4	45.00	45.30	-2.8	10,034	-0.03%
2019/11/21	0.4	45.05	0	0.00	45.05	0.4	10,041	0.00%
2019/11/20	2	45.23	0	0.00	45.45	2	9,948	0.02%
2019/11/19	13	45.30	0	0.00	45.55	13	9,880	0.13%
2019/11/18	1	45.60	0	0.00	45.60	1	9,831	0.01%
2019/11/15	31	45.08	0	0.00	45.30	31	9,898	0.31%
2019/11/12	9.4	45.60	0	0.00	45.55	9.4	10,259	0.09%
2019/11/11	3	45.08	10	45.15	45.20	-7	10,222	-0.07%
2019/11/08	2	45.53	0	0.00	45.60	2	10,236	0.02%
2019/11/07	21	46.12	10	46.15	45.50	11	10,148	0.11%
2019/11/06	18	45.73	14.5	45.57	45.85	3.5	9,873	0.04%
2019/11/05	0	0.00	1	45.15	44.95	-1	9,380	-0.01%
2019/11/04	2	44.75	0	0.00	44.95	2	9,414	0.02%
2019/10/31	4	44.66	0	0.00	44.55	4	9,553	0.04%
2019/10/30	3	45.20	5	45.25	45.45	-2	9,452	-0.02%
2019/10/29	0	0.00	1	45.25	45.45	-1	9,564	-0.01%
2019/10/28	2	45.40	0	0.00	45.30	2	9,503	0.02%
2019/10/24	0	0.00	1	45.25	45.55	-1	9,527	-0.01%
2019/10/22	13	45.44	2	45.30	45.50	11	9,502	0.12%
2019/10/21	0	0.00	5	45.35	45.40	-5	9,511	-0.05%
2019/10/18	2	45.25	0	0.00	45.25	2	9,561	0.02%
2019/10/17	0	0.00	0.5	45.00	45.30	-0.5	9,504	-0.01%
2019/10/16	0	0.00	2	45.15	45.25	-2	9,499	-0.02%
2019/10/15	0	0.00	13	44.93	44.95	-13	9,492	-0.14%
2019/10/14	5	44.80	2	44.70	44.80	3	9,512	0.03%
2019/10/09	10	44.06	3	44.35	43.90	7	9,473	0.07%
2019/10/08	0	0.00	30	44.50	44.30	-30	9,457	-0.32%
2019/10/07	1	44.05	0	0.00	44.00	1	9,406	0.01%
2019/10/04	32	43.85	0	0.00	44.00	32	9,453	0.34%
2019/10/03	4	44.01	0	0.00	44.10	4	9,476	0.04%
2019/10/01	0	0.00	2	45.00	45.00	-2	9,586	-0.02%
2019/09/26	1	44.40	5	44.66	44.60	-4	10,060	-0.04%
2019/09/25	1	44.50	2	44.75	44.40	-1	10,268	-0.01%
2019/09/24	2	44.90	0	0.00	45.00	2	10,405	0.02%
2019/09/23	0	0.00	2	44.95	44.85	-2	10,504	-0.02%
2019/09/20	1	44.95	0	0.00	45.15	1	10,806	0.01%
2019/09/19	2	45.35	3	45.37	45.20	-1	10,757	-0.01%
2019/09/17	0	0.00	2	45.25	45.55	-2	10,693	-0.02%
2019/09/16	3	45.20	7	45.19	45.30	-4	10,762	-0.04%
2019/09/12	3	45.00	0	0.00	45.00	3	10,726	0.03%
2019/09/11	3	44.87	8	44.77	44.95	-5	10,826	-0.05%
2019/09/10	4	44.98	9	44.99	44.90	-5	10,813	-0.05%
2019/09/09	0	0.00	18	44.46	44.55	-18	10,670	-0.17%
2019/09/06	6	44.05	2	44.00	44.00	4	10,567	0.04%
2019/09/05	10	43.75	2	43.95	43.95	8	10,660	0.08%
2019/09/03	3	43.33	0	0.00	43.25	3	10,585	0.03%
2019/08/30	0	0.00	10	43.40	43.65	-10	10,756	-0.09%
2019/08/22	0.3	43.10	0	0.00	43.10	0.3	10,813	0.00%
2019/08/21	0	0.00	1	43.30	42.90	-1	11,145	-0.01%
2019/08/19	0	0.00	5	43.60	43.35	-5	11,128	-0.04%
2019/08/16	10	42.25	18	42.58	43.15	-8	11,048	-0.07%
2019/08/15	3	42.15	7	41.89	41.90	-4	10,942	-0.04%
2019/08/14	0	0.00	2	42.50	42.05	-2	11,055	-0.02%
2019/08/13	2	42.45	0	0.00	42.30	2	11,116	0.02%
2019/08/12	13	42.10	0	0.00	41.90	13	11,259	0.12%
2019/08/08	4	41.90	0	0.00	41.90	4	11,569	0.03%
2019/08/07	2	41.73	5.3	41.81	41.65	-3.3	11,618	-0.03%
2019/08/06	2	41.20	0	0.00	41.70	2	11,901	0.02%
2019/08/05	11	42.00	21	41.95	42.00	-10	11,942	-0.08%
2019/08/02	16	42.38	3	42.50	42.35	13	11,942	0.11%
2019/08/01	1	43.00	0	0.00	42.90	1	12,024	0.01%
2019/07/31	4	43.20	4	43.15	43.20	0	12,042	0.00%
2019/07/30	2	43.55	0	0.00	43.50	2	11,991	0.02%
2019/07/26	0	0.00	0.6	43.60	43.50	-0.6	12,256	0.00%
2019/07/24	0	0.00	0.3	43.50	43.45	-0.3	12,543	0.00%
2019/07/18	0	0.00	2	43.45	43.45	-2	12,590	-0.02%
2019/07/17	4	43.51	0	0.00	43.50	4	12,580	0.03%
2019/07/16	10	43.95	0	0.00	44.00	10	12,466	0.08%
2019/07/15	1	43.75	0	0.00	43.85	1	12,428	0.01%
2019/07/12	1	43.95	0	0.00	43.95	1	12,723	0.01%
2019/07/11	0	0.00	20	44.30	44.20	-20	12,840	-0.16%
2019/07/10	1	44.30	4	44.20	44.30	-3	13,018	-0.02%
2019/07/09	3	43.98	0	0.00	44.05	3	13,055	0.02%
2019/07/08	11	44.32	1	44.30	44.20	10	13,061	0.08%
2019/07/05	2	44.38	0	0.00	44.30	2	13,178	0.02%
2019/07/04	13	44.43	3	44.52	44.35	10	13,236	0.08%
2019/07/03	1	46.05	18	46.04	46.10	-17	13,177	-0.13%
2019/07/02	1	46.10	30	46.28	46.25	-29	13,031	-0.22%
2019/07/01	3.9	46.21	13	46.26	46.25	-9.1	12,781	-0.07%
2019/06/28	1	46.20	2	46.00	45.85	-1	12,611	-0.01%
2019/06/27	1	45.80	10	45.87	45.80	-9	12,572	-0.07%
2019/06/26	0	0.00	11	45.29	45.40	-11	12,505	-0.09%
2019/06/25	0	0.00	6	44.95	44.90	-6	12,469	-0.05%
2019/06/24	0	0.00	9	44.64	44.90	-9	12,607	-0.07%
2019/06/21	0	0.00	1	44.65	44.45	-1	12,633	-0.01%
2019/06/20	1	44.70	2	44.80	44.65	-1	12,612	-0.01%
2019/06/19	0	0.00	15	44.68	44.80	-15	12,755	-0.12%
2019/06/18	0	0.00	1	44.50	44.50	-1	12,656	-0.01%
2019/06/17	1	44.15	2	44.15	44.10	-1	12,868	-0.01%
2019/06/14	6	43.67	0	0.00	43.55	6	13,091	0.05%
2019/06/13	26	43.55	0	0.00	43.65	26	13,170	0.20%
2019/06/12	22	44.19	23.4	44.08	44.35	-1.4	13,250	-0.01%
2019/06/11	13	44.09	20.5	44.36	44.45	-7.5	13,372	-0.06%
2019/06/10	12	43.75	35	44.06	44.15	-23	13,370	-0.17%
2019/06/05	5	43.14	7	43.15	43.10	-2	13,478	-0.01%
2019/06/04	5.3	43.66	4	43.71	43.90	1.3	13,470	0.01%
2019/06/03	2	42.90	1	43.65	43.65	1	13,451	0.01%
2019/05/31	2	43.13	2	43.25	43.25	0	13,432	0.00%
2019/05/30	0	0.00	5	42.55	42.60	-5	13,379	-0.04%
2019/05/29	5	42.25	0	0.00	42.45	5	13,576	0.04%
2019/05/28	3	42.20	5	42.50	42.30	-2	13,740	-0.01%
2019/05/27	4	42.05	0	0.00	42.30	4	13,665	0.03%
2019/05/24	8.6	42.22	1	42.45	42.00	7.6	13,806	0.06%
2019/05/23	0	42.75	25	42.44	42.50	-25	13,755	-0.18%
2019/05/22	4	42.51	0	0.00	42.50	4	13,835	0.03%
2019/05/21	33	42.78	19	42.74	43.05	14	13,864	0.10%
2019/05/20	6.5	42.01	2	42.00	41.90	4.5	13,733	0.03%
2019/05/17	8	42.06	3	42.10	41.90	5	13,636	0.04%
2019/05/16	27	42.35	5	42.35	42.00	22	13,498	0.16%
2019/05/15	6.6	43.37	1	43.35	43.25	5.6	13,362	0.04%
2019/05/14	10	43.14	2	43.20	43.15	8	13,373	0.06%
2019/05/13	5	43.98	1.1	43.87	43.80	3.9	13,270	0.03%
2019/05/10	4	44.83	1.4	44.92	44.60	2.6	13,345	0.02%
2019/05/09	5	44.70	8	44.83	44.60	-3	13,436	-0.02%
2019/05/08	4	45.19	0	0.00	45.05	4	13,438	0.03%
2019/05/07	21	45.48	22	45.41	45.40	-1	13,491	-0.01%
2019/05/06	27	45.69	14	45.65	45.60	13	13,686	0.09%
2019/05/03	0	0.00	31	46.30	46.15	-31	13,628	-0.23%
2019/05/02	3	46.35	17	46.08	46.40	-14	13,506	-0.10%
2019/04/30	0	0.00	10	45.65	45.60	-10	13,422	-0.07%
2019/04/29	24	45.70	8	45.60	45.70	16	13,422	0.12%
2019/04/26	0	0.00	1	45.30	45.50	-1	13,449	-0.01%
2019/04/25	4	45.16	0	0.00	45.20	4	13,629	0.03%
2019/04/23	0	0.00	11.6	45.30	45.35	-11.6	14,182	-0.08%
2019/04/22	2	45.25	0.6	45.25	45.25	1.4	14,494	0.01%
2019/04/19	0	0.00	1.1	45.11	45.20	-1.1	14,744	-0.01%
2019/04/18	4	44.75	15	44.93	45.00	-11	14,768	-0.07%
2019/04/16	3	45.20	0	0.00	45.30	3	14,477	0.02%
2019/04/15	0	0.00	0.9	45.70	45.70	-0.9	14,346	-0.01%
2019/04/12	5	45.65	1	45.70	45.70	4	14,335	0.03%
2019/04/11	1	45.80	1	45.75	45.55	0	14,325	0.00%
2019/04/09	1	45.65	0	0.00	45.75	1	14,189	0.01%
2019/04/08	3	45.42	0	0.00	45.35	3	14,074	0.02%
2019/04/03	0	0.00	2	46.00	46.00	-2	13,801	-0.01%
2019/04/02	1	45.95	1	46.00	46.00	0	13,773	0.00%
2019/04/01	1	45.75	0	0.00	45.60	1	13,728	0.01%
2019/03/28	7	44.81	3.3	45.15	45.10	3.7	13,404	0.03%
2019/03/27	38	45.04	0	0.00	44.95	38	13,331	0.29%
2019/03/26	2	45.45	0	0.00	45.50	2	13,224	0.02%
2019/03/25	3	45.62	9	45.69	45.55	-6	13,349	-0.04%
2019/03/22	20	46.75	11	47.00	46.40	9	13,166	0.07%
2019/03/21	0.3	46.90	0	0.00	46.90	0.3	13,054	0.00%
2019/03/20	0	0.00	10	46.94	47.15	-10	13,050	-0.08%
2019/03/19	3	46.55	36	46.86	46.95	-33	12,850	-0.26%
2019/03/18	0	0.00	4	45.85	46.00	-4	12,664	-0.03%
2019/03/15	2	45.25	0	0.00	45.25	2	12,582	0.02%
2019/03/14	1	45.25	0	0.00	45.25	1	12,452	0.01%
2019/03/13	2	45.30	1	45.35	45.25	1	12,434	0.01%
2019/03/12	4	45.04	0	0.00	45.00	4	12,423	0.03%
2019/03/11	12	44.58	0	0.00	44.50	12	12,436	0.10%
2019/03/08	5	44.70	0	0.00	44.70	5	12,490	0.04%
2019/03/07	10	45.00	0	0.00	45.10	10	12,623	0.08%
2019/03/06	6	45.16	0	0.00	45.15	6	12,732	0.05%
2019/03/05	2	45.15	0	0.00	45.10	2	12,846	0.02%
2019/03/04	33	45.06	0	0.00	45.15	33	12,921	0.26%
2019/02/27	2	45.55	1	45.55	45.50	1	12,758	0.01%
2019/02/26	12	45.49	5	45.49	45.45	7	12,558	0.06%
2019/02/25	8	45.14	0	0.00	45.30	8	12,239	0.07%
2019/02/22	6	44.99	3	45.00	45.00	3	12,147	0.02%
2019/02/21	6	45.10	0	0.00	45.10	6	12,083	0.05%
2019/02/20	17	45.00	1	45.10	45.05	16	12,003	0.13%
2019/02/19	11	44.80	0	0.00	44.85	11	11,846	0.09%
2019/02/18	0	0.00	0.5	44.85	44.75	-0.5	11,801	0.00%
2019/02/15	6	44.48	0	0.00	44.40	6	11,767	0.05%
2019/02/14	16	44.66	0	0.00	44.50	16	11,660	0.14%
2019/02/13	0.2	44.70	10	44.55	44.60	-9.8	11,458	-0.09%
2019/02/12	7.2	44.35	1	44.40	44.30	6.2	11,447	0.05%
2019/02/11	6	44.20	0	0.00	44.15	6	11,317	0.05%
2019/01/30	2	44.55	0	0.00	44.55	2	11,181	0.02%
2019/01/29	1.3	44.63	0	0.00	44.75	1.3	11,121	0.01%
2019/01/28	2	44.43	6	44.42	44.60	-4	10,954	-0.04%
2019/01/25	12	44.00	1	44.05	44.00	11	10,827	0.10%
2019/01/24	4	44.10	1	44.05	44.05	3	10,643	0.03%
2019/01/23	0	0.00	6	44.26	44.30	-6	10,634	-0.06%
2019/01/22	0	0.00	1	44.40	44.25	-1	10,710	-0.01%
2019/01/21	2	44.23	0	0.00	44.30	2	10,736	0.02%
2019/01/18	4	44.05	7	44.13	44.15	-3	10,904	-0.03%
2019/01/17	13	44.01	3	44.08	44.05	10	11,002	0.09%
2019/01/16	16	44.07	4	44.10	44.00	12	10,922	0.11%
2019/01/15	17	44.60	1	44.65	44.60	16	10,614	0.15%
2019/01/14	21	45.14	0	0.00	45.00	21	10,342	0.20%
2019/01/11	10	46.15	0.5	46.25	45.95	9.5	10,140	0.09%
2019/01/10	4	46.70	0	0.00	46.90	4	9,958	0.04%
2019/01/09	1	47.00	4	46.85	47.05	-3	10,011	-0.03%
2019/01/08	5	45.90	0	0.00	45.70	5	9,975	0.05%
2019/01/04	2	45.40	0	0.00	45.30	2	10,445	0.02%
2019/01/03	2	45.80	0	0.00	45.80	2	10,903	0.02%
2019/01/02	5	46.18	0	0.00	46.10	5	11,063	0.05%
2018/12/28	4	46.68	4	47.05	47.05	0	11,114	0.00%
2018/12/26	0.1	46.70	0	0.00	46.50	0.1	11,549	0.00%
2018/12/25	0.1	46.75	0	0.00	46.50	0.1	11,742	0.00%
2018/12/21	0.3	47.30	3	47.17	47.30	-2.7	12,410	-0.02%
2018/12/20	1	47.10	0	0.00	47.05	1	12,555	0.01%
2018/12/19	1	47.05	0	0.00	47.30	1	12,580	0.01%
2018/12/18	9	47.08	0	0.00	47.05	9	12,666	0.07%
2018/12/14	17	47.53	0	0.00	47.45	17	13,129	0.13%
2018/12/13	0	0.00	2	47.75	48.05	-2	13,081	-0.02%
2018/12/12	6	47.62	2	47.70	47.55	4	13,095	0.03%
2018/12/11	4	47.23	1	47.30	47.25	3	13,061	0.02%
2018/12/10	5	47.44	1	47.50	47.50	4	12,977	0.03%
2018/12/07	2	48.00	1.2	47.94	48.00	0.8	12,947	0.01%
2018/12/06	6	48.08	0	0.00	48.00	6	12,897	0.05%
2018/12/05	18	48.28	1	48.35	48.35	17	12,874	0.13%
2018/12/03	5	49.00	1	49.05	49.15	4	12,840	0.03%
2018/11/30	0	0.00	2	48.88	48.80	-2	12,724	-0.02%
2018/11/29	4	48.70	0	0.00	48.60	4	12,537	0.03%
2018/11/28	17	48.90	0	0.00	48.85	17	12,400	0.14%
2018/11/27	26	49.24	0	0.00	49.10	26	12,281	0.21%
2018/11/26	0	0.00	15	50.93	49.90	-15	12,278	-0.12%
2018/11/15	0	0.00	24	50.80	51.10	-24	12,432	-0.19%
2018/11/14	0	0.00	20	51.20	51.20	-20	12,470	-0.16%
2018/11/08	0	0.00	60	50.69	50.90	-60	12,772	-0.47%
2018/11/05	50	48.65	0	0.00	49.20	50	12,683	0.39%
2018/11/02	5	48.55	0	0.00	48.90	5	12,682	0.04%
2018/11/01	2	48.40	0	0.00	48.30	2	12,704	0.02%
2018/10/31	1	48.20	0	0.00	48.45	1	12,664	0.01%
2018/10/29	0	0.00	8	46.86	46.90	-8	12,550	-0.06%
2018/10/26	12	47.17	4	47.18	47.10	8	12,485	0.06%
2018/10/25	2	48.00	2	48.35	48.00	0	12,226	0.00%
2018/10/24	4	49.36	0	0.00	49.15	4	12,250	0.03%
2018/10/23	1	49.55	0	0.00	49.55	1	12,184	0.01%
2018/10/19	1	50.20	3	50.10	50.20	-2	12,270	-0.02%
2018/10/18	0	0.00	1	49.95	49.60	-1	12,235	-0.01%
2018/10/15	0.3	49.95	5	50.00	49.95	-4.7	12,269	-0.04%
2018/10/12	5	49.72	0.1	50.20	50.10	4.9	12,013	0.04%
2018/10/11	1	49.65	0	0.00	49.65	1	11,865	0.01%
2018/10/09	0	0.00	62	51.87	51.50	-62	11,377	-0.54%
2018/10/05	0	0.00	2	50.60	50.90	-2	11,086	-0.02%
2018/10/03	0.1	51.80	2	52.10	51.80	-1.9	10,746	-0.02%
2018/10/01	0	0.00	50	52.30	52.50	-50	10,512	-0.48%
2018/09/27	10	51.70	14	51.36	51.90	-4	10,330	-0.04%
2018/09/26	11	50.99	4	51.10	51.00	7	10,162	0.07%
2018/09/21	12	50.98	17	51.11	51.10	-5	10,288	-0.05%
2018/09/20	4	50.45	1	50.60	50.40	3	9,862	0.03%
2018/09/19	0	0.00	35.7	50.20	50.30	-35.7	9,754	-0.37%
2018/09/17	1	50.10	0	0.00	50.00	1	10,140	0.01%
2018/09/14	0	0.00	1	50.40	50.10	-1	10,481	-0.01%
2018/09/13	5	49.90	0	0.00	49.90	5	10,634	0.05%
2018/09/12	0	0.00	1	49.70	49.70	-1	10,843	-0.01%
2018/09/11	0	0.00	6	49.45	49.80	-6	11,015	-0.05%
2018/09/07	13	49.50	1	49.75	49.50	12	11,443	0.10%
2018/09/06	11	50.11	0	0.00	50.10	11	11,466	0.10%
2018/09/05	5	50.40	0	0.00	50.20	5	11,510	0.04%
2018/09/03	0	0.00	5	50.40	50.60	-5	11,551	-0.04%
2018/08/31	0	0.00	1	50.40	50.90	-1	11,622	-0.01%
2018/08/29	0	0.00	1	50.80	50.90	-1	11,686	-0.01%
2018/08/28	0	0.00	13	50.63	50.80	-13	11,740	-0.11%
2018/08/27	0	0.00	2	50.70	50.70	-2	11,774	-0.02%
2018/08/24	52.4	49.75	1	50.00	49.85	51.4	11,640	0.44%
2018/08/23	6	49.99	0	0.00	50.10	6	11,918	0.05%
2018/08/20	3	49.90	1	49.95	49.90	2	12,047	0.02%
2018/08/17	10	49.90	10	49.80	49.90	0	12,024	0.00%
2018/08/16	13	49.69	3	49.75	49.70	10	11,979	0.08%
2018/08/15	60	50.00	1	50.10	50.10	59	11,943	0.49%
2018/08/14	0	0.00	1	50.30	50.30	-1	12,078	-0.01%
2018/08/13	6	50.00	6	50.25	50.10	0	12,264	0.00%
2018/08/10	4	50.80	2	50.85	50.90	2	12,319	0.02%
2018/08/08	3	50.77	0	0.00	50.70	3	12,640	0.02%
2018/08/06	0	0.00	0.1	50.50	50.40	-0.1	12,831	0.00%
2018/08/02	1	50.60	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	53	50.91	51.00	-53	13,112	-0.40%
2018/07/31	0	0.00	6	50.92	50.70	-6	13,175	-0.05%
2018/07/27	24	50.10	2	50.10	50.20	22	13,116	0.17%
2018/07/26	7	50.06	2	50.20	50.30	5	13,168	0.04%
2018/07/25	10	50.50	1	50.40	50.20	9	13,156	0.07%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/19	0	0.00	1	50.70	50.80	-1	13,137	-0.01%
2018/07/18	4	50.85	4	50.98	50.80	0	13,137	0.00%
2018/07/16	3	50.73	0	0.00	50.70	3	13,165	0.02%
2018/07/12	0	0.00	5	50.70	50.70	-5	13,283	-0.04%
2018/07/10	3	50.50	1	50.50	50.50	2	13,348	0.01%
2018/07/09	1	50.00	0.7	50.10	50.10	0.3	13,363	0.00%
2018/07/06	11	49.47	4	49.20	49.45	7	13,375	0.05%
2018/07/05	55	49.57	0	0.00	49.80	55	13,409	0.41%
2018/07/04	20	49.90	0	0.00	50.00	20	13,615	0.15%
2018/07/03	101	50.20	4	50.40	50.00	97	13,638	0.71%	大買/
2018/07/02	45	50.64	0	0.00	50.30	45	13,535	0.33%
2018/06/29	12	50.50	0	0.00	51.10	12	13,434	0.09%
2018/06/28	10	50.60	0	0.00	50.50	10	13,314	0.08%
2018/06/27	2	50.85	3	50.73	50.50	-1	13,279	-0.01%
2018/06/26	10	51.01	1	51.20	50.90	9	13,056	0.07%
2018/06/25	2	53.40	13	53.35	53.20	-11	12,832	-0.09%
2018/06/22	3	53.70	0	0.00	53.70	3	12,586	0.02%
2018/06/21	0	0.00	10	54.10	53.90	-10	12,476	-0.08%
2018/06/20	0	0.00	2	53.75	53.70	-2	12,714	-0.02%
2018/06/19	2	53.70	7	53.70	53.00	-5	12,672	-0.04%
2018/06/14	2	53.60	0	0.00	52.90	2	12,213	0.02%
2018/06/11	0	0.00	5	53.70	53.70	-5	12,305	-0.04%
2018/06/08	2	54.00	13	53.78	53.80	-11	12,317	-0.09%
2018/06/07	1	53.90	0	0.00	54.00	1	12,354	0.01%
2018/06/06	5	53.10	0	0.00	53.30	5	12,473	0.04%
2018/06/04	0	0.00	20	52.60	52.80	-20	12,333	-0.16%
2018/06/01	2	51.70	0	0.00	51.80	2	12,348	0.02%
2018/05/30	2	51.30	12	51.70	51.20	-10	12,242	-0.08%
2018/05/25	0	0.00	3	53.40	53.10	-3	12,581	-0.02%
2018/05/24	0	0.00	8	53.39	53.50	-8	12,646	-0.06%
2018/05/23	0	0.00	63	53.59	53.30	-63	12,693	-0.50%
2018/05/22	5	53.50	59	53.41	53.70	-54	12,665	-0.43%
2018/05/21	0	0.00	6	53.15	53.20	-6	12,638	-0.05%
2018/05/18	1	52.90	5	52.70	52.90	-4	12,560	-0.03%
2018/05/17	15	52.50	62	52.61	52.50	-47	12,527	-0.38%
2018/05/15	0	0.00	50	52.00	51.20	-50	12,430	-0.40%
2018/05/14	1	51.70	0	0.00	51.80	1	12,756	0.01%
2018/05/11	2	51.30	4	51.50	51.80	-2	12,840	-0.02%
2018/05/08	50	50.40	0	0.00	50.70	50	12,895	0.39%
2018/05/07	2	50.30	0	0.00	50.30	2	12,889	0.02%
2018/05/02	0	0.00	60.1	51.12	51.30	-60.1	13,013	-0.46%
2018/04/27	0	0.00	3	50.73	50.80	-3	13,174	-0.02%
2018/04/26	0	0.00	1	50.50	50.50	-1	13,220	-0.01%
2018/04/25	51.3	50.00	0	0.00	50.30	51.3	13,266	0.39%
2018/04/24	42	50.10	1	50.10	50.20	41	13,388	0.31%
2018/04/20	0	0.00	5.5	50.21	50.40	-5.5	13,801	-0.04%
2018/04/18	1	50.30	0	0.00	50.00	1	14,012	0.01%
2018/04/17	10	49.96	0	0.00	49.95	10	14,128	0.07%
2018/04/16	2	50.55	0	0.00	50.60	2	14,244	0.01%
2018/04/11	0	0.00	4	51.25	51.00	-4	14,669	-0.03%
2018/04/10	1	51.20	12	50.88	51.00	-11	14,659	-0.08%
2018/04/03	53	49.85	22	49.90	49.90	31	14,590	0.21%
2018/04/02	12	50.10	0	0.00	50.10	12	14,519	0.08%
2018/03/31	0	0.00	1	50.20	50.20	-1	14,579	-0.01%
2018/03/30	11	50.20	0	0.00	50.10	11	14,685	0.07%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	0	0.00	1	50.20	50.30	-1	14,603	-0.01%
2018/03/26	4	50.20	0	0.00	50.40	4	14,557	0.03%
2018/03/23	78	50.36	90	50.80	50.30	-12	14,657	-0.08%
2018/03/22	92	51.84	0	0.00	51.80	92	14,418	0.64%
2018/03/21	0	0.00	0.1	51.50	51.50	-0.1	14,331	0.00%
2018/03/20	0	0.00	0.2	51.70	51.70	-0.2	14,382	0.00%
2018/03/19	3	51.50	0	0.00	51.60	3	14,353	0.02%
2018/03/16	1	50.90	1	51.40	51.70	0	14,383	0.00%
2018/03/15	1	51.20	11	51.31	51.20	-10	14,121	-0.07%
2018/03/13	5.3	51.41	0	0.00	51.60	5.3	14,188	0.04%
2018/03/12	0	0.00	5	52.08	51.80	-5	14,194	-0.04%
2018/03/08	20	50.60	0	0.00	50.40	20	14,429	0.14%
2018/03/07	0	0.00	1	50.60	50.30	-1	14,758	-0.01%
2018/03/06	2	50.50	0	0.00	50.30	2	15,322	0.01%
2018/03/05	5	50.58	1	50.70	50.10	4	15,600	0.03%
2018/03/02	52	51.19	0	0.00	50.80	52	15,494	0.34%
2018/03/01	2	51.80	0	0.00	52.20	2	15,358	0.01%
2018/02/26	50	52.10	2.1	52.20	52.20	47.9	15,360	0.31%
2018/02/23	2	52.00	50	52.20	52.30	-48	15,567	-0.31%
2018/02/22	4	51.23	2	51.60	51.80	2	16,252	0.01%
2018/02/21	0	0.00	44.8	51.41	51.90	-44.8	16,922	-0.26%
2018/02/12	2	50.95	6	51.00	51.00	-4	16,782	-0.02%
2018/02/09	1	50.40	0	0.00	50.20	1	16,786	0.01%
2018/02/08	5	50.60	1	50.90	50.60	4	16,607	0.02%
2018/02/07	11	50.85	4	50.73	50.20	7	16,574	0.04%
2018/02/06	63	50.22	5	49.35	49.20	58	16,301	0.36%
2018/02/05	5	52.02	0	0.00	52.10	5	15,858	0.03%
2018/02/02	8	53.28	0	0.00	53.40	8	15,666	0.05%
2018/02/01	0	0.00	0	53.90	54.00	0	15,579	0.00%
2018/01/30	3	53.37	1	53.80	53.10	2	15,396	0.01%
2018/01/29	0	0.00	3	53.97	54.00	-3	15,380	-0.02%
2018/01/26	5.7	53.38	0	0.00	53.20	5.7	15,407	0.04%
2018/01/25	1	52.90	2	53.25	53.40	-1	15,563	-0.01%
2018/01/24	5	52.72	0	0.00	52.80	5	15,373	0.03%
2018/01/23	7	53.74	1	53.90	54.00	6	15,235	0.04%
2018/01/22	1	54.10	1.2	53.73	54.10	-0.2	15,357	0.00%
2018/01/19	1	53.70	2	53.60	53.90	-1	15,384	-0.01%
2018/01/18	1	53.90	2	54.10	53.80	-1	15,268	-0.01%
2018/01/17	10	54.11	3	54.13	54.20	7	15,074	0.05%
2018/01/16	4	54.38	11.4	54.19	54.80	-7.4	14,907	-0.05%
2018/01/15	4	53.60	20	53.84	54.10	-16	14,546	-0.11%
2018/01/12	0	0.00	5	53.10	53.20	-5	14,299	-0.03%
2018/01/10	0	0.00	1	53.00	53.00	-1	14,236	-0.01%
2018/01/09	0	0.00	2.2	52.30	52.50	-2.2	14,055	-0.02%
2018/01/08	0	0.00	2	52.50	52.50	-2	13,984	-0.01%
2018/01/05	0	0.00	6	52.05	52.20	-6	13,900	-0.04%
2018/01/04	0	0.00	4.9	51.68	51.90	-4.9	13,779	-0.04%
2018/01/03	0	0.00	29	51.58	51.50	-29	13,865	-0.21%