富邦金 (2881)-元大-文心興安券商分點個股進出

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
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/11/22	6	89.60	6	90.23	89.30	0	20,004	0.00%
2024/11/21	13	89.55	6	89.57	89.30	7	19,779	0.04%
2024/11/20	2.5	90.56	2	90.70	90.50	0.5	19,500	0.00%
2024/11/19	6.2	89.65	7	90.34	91.40	-0.9	19,195	0.00%
2024/11/18	5.5	89.99	2	89.85	89.80	3.5	19,010	0.02%
2024/11/15	6	91.70	27.2	91.59	91.00	-21.2	18,924	-0.11%
2024/11/14	8.1	90.52	2.1	90.69	90.30	5.9	19,385	0.03%
2024/11/13	9	90.80	6	91.83	91.00	3	19,364	0.02%
2024/11/12	1.9	91.79	1.9	91.95	91.70	0.1	19,422	0.00%
2024/11/11	1	91.70	0	0.00	91.70	1	19,260	0.01%
2024/11/08	0	0.00	4.8	92.67	92.90	-4.8	19,387	-0.02%
2024/11/07	1	91.70	0	92.30	92.20	1	19,670	0.00%
2024/11/06	0	0.00	1	92.28	91.40	-1	19,744	-0.01%
2024/11/05	0	0.00	3.2	92.00	92.30	-3.2	19,929	-0.02%
2024/11/04	0	0.00	4.2	91.69	92.30	-4.2	20,306	-0.02%
2024/11/01	2.3	89.37	0	0.00	90.40	2.3	20,761	0.01%
2024/10/30	4.1	90.86	0	91.00	90.80	4	20,654	0.02%
2024/10/29	1.3	90.93	5.2	91.39	91.60	-3.9	20,802	-0.02%
2024/10/28	1.1	91.82	1	91.80	91.90	0.1	20,934	0.00%
2024/10/25	0	91.90	1	92.20	92.20	-1	20,996	0.00%
2024/10/24	0	91.90	2	91.50	91.30	-2	21,308	-0.01%
2024/10/23	0.5	92.27	2.1	92.50	92.10	-1.6	21,408	-0.01%
2024/10/22	0.4	92.10	3	92.33	93.30	-2.7	21,571	-0.01%
2024/10/21	5.1	91.03	0	0.00	90.90	5.1	21,814	0.02%
2024/10/18	0	92.70	22.3	92.73	93.20	-22.2	22,227	-0.10%
2024/10/17	1	90.70	32	90.85	91.60	-31	22,362	-0.14%
2024/10/16	8	90.70	1.1	89.96	90.30	6.9	22,691	0.03%
2024/10/15	2.3	91.32	16.2	91.31	91.90	-13.9	22,761	-0.06%
2024/10/14	1.1	90.51	2	90.45	90.50	-0.9	22,995	0.00%
2024/10/11	0.3	90.90	3.1	90.99	90.70	-2.8	23,459	-0.01%
2024/10/09	1	91.60	2.3	91.73	90.60	-1.3	24,140	-0.01%
2024/10/08	0	0.00	0.1	91.03	91.40	-0.1	24,555	0.00%
2024/10/07	0	0.00	4	91.45	91.10	-4	24,614	-0.02%
2024/10/04	3.1	89.68	1.8	89.94	90.10	1.3	24,759	0.01%
2024/10/01	10.5	90.13	1	89.90	90.70	9.5	24,857	0.04%
2024/09/30	8	91.03	3.4	90.63	90.40	4.6	24,899	0.02%
2024/09/27	2.1	92.27	10.2	92.77	91.30	-8.1	25,011	-0.03%
2024/09/26	1.1	93.57	1.5	92.92	93.00	-0.5	25,013	0.00%
2024/09/25	0	92.90	4.4	92.89	93.30	-4.4	25,065	-0.02%
2024/09/24	2.6	91.83	6.8	91.77	92.60	-4.2	25,081	-0.02%
2024/09/23	5	90.62	3	90.83	91.90	2	24,959	0.01%
2024/09/20	1	90.10	3	90.30	90.80	-2	24,779	-0.01%
2024/09/19	1	89.20	2.7	88.38	89.30	-1.7	24,364	-0.01%
2024/09/18	2.8	87.55	2	87.85	87.10	0.8	24,275	0.00%
2024/09/16	3.2	86.55	1	86.80	86.80	2.2	24,356	0.01%
2024/09/13	2.2	86.10	10	86.20	86.70	-7.8	24,457	-0.03%
2024/09/12	2.1	86.15	0	86.10	85.80	2	24,581	0.01%
2024/09/11	3.1	85.79	2.2	85.42	85.50	0.9	24,518	0.00%
2024/09/10	9.4	86.90	1	86.20	86.40	8.4	24,405	0.03%
2024/09/09	20.7	85.93	1	86.20	86.00	19.7	24,202	0.08%
2024/09/06	1	92.50	1	92.80	92.50	0	23,818	0.00%
2024/09/05	0.5	92.64	5.2	91.89	92.30	-4.7	23,891	-0.02%
2024/09/04	3.7	90.52	3.8	90.33	90.50	-0.1	23,916	0.00%
2024/09/03	5.3	93.45	4	93.43	93.70	1.3	23,666	0.01%
2024/09/02	2.1	93.79	19	94.08	94.00	-16.9	23,793	-0.07%
2024/08/30	3.1	91.99	0	0.00	91.90	3.1	23,527	0.01%
2024/08/29	11.1	91.75	2.5	91.38	91.30	8.6	23,260	0.04%
2024/08/28	2.2	91.82	1.8	91.92	92.00	0.4	23,201	0.00%
2024/08/27	0	0.00	7.2	91.82	92.20	-7.2	23,547	-0.03%
2024/08/26	2.1	91.79	5.4	90.85	91.90	-3.4	23,570	-0.01%
2024/08/23	2.1	88.05	2	88.15	89.00	0.1	23,443	0.00%
2024/08/22	5.3	87.70	0.2	87.93	88.10	5.1	23,449	0.02%
2024/08/21	25.1	88.89	0.2	88.80	89.20	24.9	23,410	0.11%
2024/08/20	11.7	88.66	7.3	88.85	88.80	4.5	23,578	0.02%
2024/08/19	10.6	90.43	8.2	90.65	90.00	2.4	23,460	0.01%
2024/08/16	1	92.20	23.2	92.06	92.40	-22.2	23,206	-0.10%
2024/08/15	1.3	89.59	9.7	90.19	89.00	-8.3	22,631	-0.04%
2024/08/14	3.1	89.36	13	89.30	89.30	-9.9	22,604	-0.04%
2024/08/13	5.1	87.26	0.1	87.30	87.50	5	22,552	0.02%
2024/08/12	9.6	87.05	8.1	87.02	86.80	1.5	23,115	0.01%
2024/08/09	5.6	85.67	16	85.62	86.00	-10.4	23,645	-0.04%
2024/08/08	11	83.05	16.7	83.76	83.10	-5.7	23,424	-0.02%
2024/08/07	5.2	82.77	7.2	81.99	82.60	-1.9	23,402	-0.01%
2024/08/06	18.7	80.53	11.6	81.26	80.70	7.1	23,694	0.03%
2024/08/05	35.5	81.50	24.8	80.83	79.00	10.7	23,480	0.05%
2024/08/02	1.5	86.81	7.5	86.76	86.90	-6	22,894	-0.03%
2024/08/01	1.6	88.44	0.5	88.40	88.20	1.1	22,777	0.00%
2024/07/31	3.7	88.04	2.6	88.20	88.20	1.1	22,727	0.00%
2024/07/30	0.3	86.05	0.1	86.50	86.50	0.2	22,520	0.00%
2024/07/29	5	86.78	4	86.78	87.20	1	22,530	0.00%
2024/07/26	2.3	84.73	0	0.00	84.90	2.3	22,333	0.01%
2024/07/23	3.5	84.53	13	84.77	85.50	-9.5	22,420	-0.04%
2024/07/22	8.6	83.32	41.7	83.23	82.60	-33.1	22,386	-0.15%
2024/07/19	14.8	85.84	14.3	86.59	86.10	0.5	21,848	0.00%
2024/07/18	10.1	89.22	12	88.94	89.90	-1.9	21,122	-0.01%
2024/07/17	18.7	91.76	4	91.50	91.00	14.7	20,524	0.07%
2024/07/16	5	91.30	11.1	90.97	91.70	-6	20,248	-0.03%
2024/07/15	8	90.58	2	90.15	90.90	6	20,299	0.03%
2024/07/12	7.5	92.09	0.1	91.83	91.90	7.4	20,058	0.04%
2024/07/11	21.3	92.04	12.1	92.19	92.40	9.2	19,740	0.05%
2024/07/10	4	89.70	1	89.80	89.10	3	19,336	0.02%
2024/07/09	10	85.80	1	86.10	86.00	9	18,931	0.05%
2024/07/08	1	84.65	6	85.92	86.00	-5	18,906	-0.03%
2024/07/05	1	84.70	1	84.80	84.90	0	18,872	0.00%
2024/07/04	1	83.60	15.1	83.76	83.70	-14.1	18,683	-0.08%
2024/07/03	4	82.00	13.9	81.93	83.30	-9.9	18,577	-0.05%
2024/07/02	0	80.20	25.6	80.75	81.00	-25.6	18,231	-0.14%
2024/07/01	1	80.30	12.9	79.82	80.40	-11.9	18,105	-0.07%
2024/06/28	0	0.00	3.1	79.53	79.30	-3.1	17,915	-0.02%
2024/06/27	0	0.00	0.6	78.00	78.40	-0.6	17,595	0.00%
2024/06/26	0.3	78.03	0	0.00	77.80	0.3	17,536	0.00%
2024/06/25	0	0.00	3.3	78.27	78.50	-3.3	17,452	-0.02%
2024/06/24	2.1	78.00	2.4	78.23	78.10	-0.3	17,366	0.00%
2024/06/21	3	77.80	6.3	78.14	78.30	-3.3	17,199	-0.02%
2024/06/20	82.1	77.12	0	0.00	78.00	82.1	17,088	0.48%
2024/06/19	0.5	77.42	10.6	77.52	77.80	-10	17,157	-0.06%
2024/06/18	0	0.00	4.3	76.53	77.00	-4.3	17,177	-0.03%
2024/06/17	0.1	76.16	4.4	76.09	76.00	-4.2	17,240	-0.02%
2024/06/13	1.5	76.30	2	76.40	76.20	-0.5	17,306	0.00%
2024/06/12	1.2	76.23	1.4	76.22	76.00	-0.2	17,691	0.00%
2024/06/11	2.1	77.49	10.7	77.29	77.30	-8.6	17,840	-0.05%
2024/06/07	0.2	75.50	0	0.00	76.00	0.2	17,717	0.00%
2024/06/06	2.5	74.92	3	75.07	75.20	-0.5	17,624	0.00%
2024/06/05	0.1	73.40	1	74.20	74.00	-1	17,547	-0.01%
2024/06/03	0	73.30	2	73.50	73.80	-2	17,811	-0.01%
2024/05/31	0	0.00	1	73.40	73.40	-1	17,793	-0.01%
2024/05/30	1	71.80	20.1	72.20	71.90	-19.1	17,416	-0.11%
2024/05/29	2.7	72.53	0.2	72.50	72.40	2.6	17,207	0.01%
2024/05/28	2.1	73.80	1.2	73.53	73.80	0.9	17,000	0.01%
2024/05/24	1	73.40	22	73.50	73.30	-21	17,134	-0.12%
2024/05/23	5	72.50	90	72.60	72.50	-85	16,972	-0.50%
2024/05/22	0	0.00	5.6	73.06	73.50	-5.6	16,921	-0.03%
2024/05/21	33.1	72.72	10	72.65	72.90	23.1	16,866	0.14%
2024/05/20	1.1	73.50	0	74.10	73.80	1.1	16,774	0.01%
2024/05/17	2	74.75	2	74.80	74.60	0	16,753	0.00%
2024/05/16	5.2	74.09	11.6	74.88	73.90	-6.4	16,559	-0.04%
2024/05/15	0	0.00	32.6	73.47	73.80	-32.6	16,076	-0.20%
2024/05/14	0.2	71.10	0.1	71.20	71.20	0.1	15,585	0.00%
2024/05/13	0	71.27	2.2	71.54	71.50	-2.2	15,535	-0.01%
2024/05/10	27.5	71.15	9.8	71.07	71.80	17.7	15,359	0.12%
2024/05/09	1	69.70	4.1	70.49	69.90	-3.1	14,925	-0.02%
2024/05/08	0	0.00	0.5	69.70	69.90	-0.5	14,769	0.00%
2024/05/07	0	69.80	5	69.96	69.90	-5	14,815	-0.03%
2024/05/06	0	0.00	11.2	69.90	70.00	-11.2	14,722	-0.08%
2024/05/03	0	0.00	2	69.50	69.00	-2	14,643	-0.01%
2024/05/02	1	69.20	1	69.00	69.00	0	14,623	0.00%
2024/04/30	2.2	69.43	5.2	69.40	69.10	-3	14,584	-0.02%
2024/04/29	1	69.00	16.2	69.38	69.40	-15.2	14,502	-0.10%
2024/04/26	3	67.63	2.2	67.67	67.60	0.8	14,280	0.01%
2024/04/25	1.1	66.31	3	66.20	66.40	-1.9	14,183	-0.01%
2024/04/24	0.1	66.80	0	0.00	66.80	0.1	14,297	0.00%
2024/04/23	1.2	66.40	0.1	66.30	66.30	1.1	14,674	0.01%
2024/04/22	1.1	66.00	2.1	66.18	66.20	-1	14,818	-0.01%
2024/04/19	15	65.04	0	0.00	65.00	15	14,682	0.10%
2024/04/18	12.2	65.82	0	0.00	66.30	12.2	14,312	0.09%
2024/04/17	3.6	65.90	0	0.00	66.00	3.6	14,158	0.03%
2024/04/16	14.5	66.26	1.5	65.93	65.70	12.9	14,009	0.09%
2024/04/15	5.3	67.55	2.3	67.23	67.40	3	13,715	0.02%
2024/04/12	13	67.92	0	0.00	67.80	13	13,827	0.09%
2024/04/11	15.9	68.30	1.1	68.51	68.40	14.8	13,737	0.11%
2024/04/10	60.4	69.27	2	69.60	69.20	58.4	13,540	0.43%
2024/04/09	5	68.70	2.3	69.51	70.00	2.7	13,590	0.02%
2024/04/08	2	68.80	0	0.00	68.70	2	13,482	0.02%
2024/04/03	22	68.80	2	68.90	68.60	20	13,479	0.15%
2024/04/02	0.1	69.40	0	0.00	69.50	0.1	13,362	0.00%
2024/03/29	0.3	69.70	0.2	69.80	69.70	0.1	13,366	0.00%
2024/03/28	21	69.20	0.3	69.30	69.30	20.7	13,306	0.16%
2024/03/27	0.1	69.70	0	0.00	69.80	0.1	13,244	0.00%
2024/03/26	0	69.20	0.3	69.20	69.60	-0.3	13,283	0.00%
2024/03/25	4.3	69.05	0.1	69.20	69.00	4.2	13,373	0.03%
2024/03/22	5.2	69.98	11	70.92	69.60	-5.8	13,255	-0.04%
2024/03/21	0.1	70.50	10.5	70.56	70.70	-10.4	13,122	-0.08%
2024/03/20	1	69.90	1.4	70.04	69.60	-0.3	13,290	0.00%
2024/03/19	1	70.00	6.3	69.99	69.80	-5.3	13,945	-0.04%
2024/03/18	2	69.50	2	69.34	69.50	0	13,834	0.00%
2024/03/15	21.7	69.60	1.4	69.54	69.60	20.3	13,747	0.15%
2024/03/14	1.2	70.45	12.1	70.45	70.70	-10.9	13,274	-0.08%
2024/03/13	0.2	69.40	2.3	69.44	69.90	-2.1	13,016	-0.02%
2024/03/12	1	69.40	4.2	69.40	69.70	-3.2	13,025	-0.02%
2024/03/11	1	69.20	7.1	69.58	69.20	-6.1	12,911	-0.05%
2024/03/08	0.3	68.72	40.3	68.49	69.20	-40	12,838	-0.31%
2024/03/07	0.1	68.10	13.3	67.53	68.10	-13.2	12,575	-0.10%
2024/03/06	1	67.70	0.4	67.46	67.30	0.6	12,463	0.01%
2024/03/05	0	67.30	6.1	67.32	67.30	-6.1	12,754	-0.05%
2024/03/04	0.4	67.45	2	67.50	67.40	-1.6	12,816	-0.01%
2024/03/01	0.8	67.44	3	67.50	67.40	-2.3	12,878	-0.02%
2024/02/29	0.2	67.11	12.1	67.48	68.00	-11.9	12,846	-0.09%
2024/02/27	0	0.00	15	67.02	66.90	-15	12,588	-0.12%
2024/02/26	0	0.00	1	67.00	66.90	-1	12,529	-0.01%
2024/02/23	0.6	66.50	11.3	66.68	66.60	-10.7	12,538	-0.09%
2024/02/22	0.1	66.20	15.4	66.39	66.50	-15.3	12,925	-0.12%
2024/02/21	3	66.17	0.1	66.10	66.30	3	13,007	0.02%
2024/02/20	3.5	66.18	10	66.47	66.50	-6.5	13,092	-0.05%
2024/02/19	0.4	65.90	2	66.00	66.10	-1.6	13,089	-0.01%
2024/02/16	2.3	65.58	4.1	65.67	65.90	-1.7	13,316	-0.01%
2024/02/15	0.2	65.17	14	65.62	65.30	-13.8	13,218	-0.10%
2024/02/05	0.2	64.55	0.1	64.82	64.70	0.1	12,987	0.00%
2024/02/02	0.2	64.60	12.1	64.75	64.90	-11.8	12,851	-0.09%
2024/02/01	0	0.00	3	64.66	64.80	-3	12,788	-0.02%
2024/01/31	0	0.00	0.6	64.30	64.50	-0.6	12,743	0.00%
2024/01/30	1	64.10	3	64.80	64.30	-2	12,664	-0.02%
2024/01/26	0	0.00	1.1	64.70	64.80	-1.1	12,633	-0.01%
2024/01/25	0	0.00	1.1	64.58	64.60	-1.1	12,627	-0.01%
2024/01/24	0	64.10	2	64.25	64.40	-2	12,680	-0.02%
2024/01/23	0	63.70	0	0.00	63.90	0	12,652	0.00%
2024/01/22	0.1	63.17	1	63.49	63.20	-0.9	12,692	-0.01%
2024/01/19	1.4	63.01	0	0.00	63.00	1.4	12,624	0.01%
2024/01/18	20.6	62.39	0	0.00	62.30	20.6	12,575	0.16%
2024/01/17	2.4	62.70	2.6	62.73	62.30	-0.2	12,378	0.00%
2024/01/16	3.2	63.33	0	0.00	63.20	3.2	12,011	0.03%
2024/01/15	1.2	64.19	1.4	64.27	64.10	-0.3	11,979	0.00%
2024/01/12	0.4	63.91	0	0.00	64.10	0.4	12,266	0.00%
2024/01/11	0	0.00	1	63.80	63.90	-1	12,340	-0.01%
2024/01/10	0	0.00	2	64.05	64.00	-2	12,641	-0.02%
2024/01/09	2.2	64.01	3	64.17	64.00	-0.8	12,669	-0.01%
2024/01/08	0.6	64.49	0	64.30	64.10	0.6	12,707	0.00%
2024/01/05	2	63.25	1	63.40	63.20	1	12,586	0.01%
2024/01/04	3	63.53	0	63.50	63.50	3	12,612	0.02%
2024/01/03	4.2	63.58	2	63.60	63.70	2.2	12,742	0.02%
2024/01/02	0	64.30	0	0.00	64.60	0	12,604	0.00%
2023/12/29	0.1	64.55	4	64.68	64.80	-3.9	12,693	-0.03%
2023/12/28	0	64.50	2.4	64.64	64.90	-2.4	12,834	-0.02%
2023/12/26	0	0.00	0.1	64.00	64.30	-0.1	12,796	0.00%
2023/12/25	1.2	63.68	0	63.70	63.70	1.2	12,845	0.01%
2023/12/22	2.1	63.35	0.1	63.50	63.50	2	12,920	0.02%
2023/12/21	3	63.27	0	0.00	63.40	3	13,057	0.02%
2023/12/20	1	63.60	0.3	63.92	63.60	0.8	13,042	0.01%
2023/12/19	3	63.74	3	63.87	63.90	0	13,026	0.00%
2023/12/18	7.5	64.39	0	0.00	64.50	7.5	13,092	0.06%
2023/12/15	2	64.95	7.6	65.02	65.10	-5.6	13,080	-0.04%
2023/12/14	1.5	64.06	36.3	65.05	65.20	-34.8	12,662	-0.27%
2023/12/13	0.3	63.00	0.2	62.90	62.90	0.1	11,823	0.00%
2023/12/12	2.2	62.89	0	0.00	63.10	2.2	11,987	0.02%
2023/12/11	0.2	63.20	2	62.95	62.90	-1.8	11,981	-0.02%
2023/12/08	2.3	63.00	2	63.15	63.20	0.3	11,956	0.00%
2023/12/07	3.3	62.96	0	0.00	63.20	3.3	11,888	0.03%
2023/12/04	0.4	64.00	2	64.24	64.40	-1.7	11,562	-0.01%
2023/12/01	1	63.60	1	64.00	63.80	0	11,614	0.00%
2023/11/30	0	0.00	8	64.00	64.40	-8	11,635	-0.07%
2023/11/29	1	63.80	0.2	64.10	63.70	0.9	11,359	0.01%
2023/11/28	0.8	63.80	1	64.00	63.90	-0.2	11,377	0.00%
2023/11/27	1.2	63.92	22.9	63.80	63.50	-21.7	11,505	-0.19%
2023/11/24	0.9	63.89	1	63.80	63.90	-0.1	11,496	0.00%
2023/11/22	0	0.00	3.1	64.56	64.60	-3.1	11,573	-0.03%
2023/11/21	1	64.70	7.4	64.48	64.90	-6.4	11,556	-0.06%
2023/11/20	0	0.00	1	63.39	63.50	-1	11,121	-0.01%
2023/11/17	0	0.00	24.3	63.18	63.20	-24.3	11,019	-0.22%
2023/11/16	0	0.00	7	62.94	62.90	-7	10,907	-0.06%
2023/11/15	0	0.00	3.1	62.50	62.70	-3.1	10,849	-0.03%
2023/11/14	0	0.00	3.2	61.73	61.70	-3.2	10,586	-0.03%
2023/11/13	0.2	61.40	0	0.00	61.70	0.2	10,655	0.00%
2023/11/10	0	0.00	10	61.50	61.50	-10	10,782	-0.09%
2023/11/09	0	0.00	0.8	61.50	61.70	-0.8	11,043	-0.01%
2023/11/08	1	61.60	13.1	61.51	61.70	-12.1	11,345	-0.11%
2023/11/07	0	0.00	0	61.20	61.50	0	11,421	0.00%
2023/11/06	0	0.00	4.7	61.49	61.50	-4.7	11,533	-0.04%
2023/11/03	0	0.00	1.1	61.20	61.30	-1.1	11,525	-0.01%
2023/11/02	1	60.60	9	60.56	60.90	-8	11,606	-0.07%
2023/11/01	3	59.93	0	0.00	60.00	3	11,598	0.03%
2023/10/31	0.3	60.10	31	59.90	60.10	-30.7	11,596	-0.26%
2023/10/30	0.1	60.00	4	60.20	59.80	-3.9	11,953	-0.03%
2023/10/27	0.2	60.00	0	0.00	60.30	0.2	12,134	0.00%
2023/10/26	0	59.90	1	59.50	59.60	-1	12,483	-0.01%
2023/10/25	0	0.00	2	60.15	60.00	-2	12,502	-0.02%
2023/10/24	123.1	59.88	81	59.70	59.90	42.1	12,831	0.33%	大買/
2023/10/23	2.5	59.86	0	0.00	59.90	2.5	12,972	0.02%
2023/10/20	11	59.57	11	59.80	60.70	0	12,837	0.00%
2023/10/19	0.1	61.18	5.2	61.00	61.00	-5.1	12,622	-0.04%
2023/10/18	9.2	61.10	31	61.10	61.40	-21.8	12,692	-0.17%
2023/10/17	1.7	61.14	0.1	61.10	61.30	1.6	12,598	0.01%
2023/10/16	11.3	60.97	10	60.90	61.00	1.3	13,008	0.01%
2023/10/13	8.7	60.92	2	60.80	60.90	6.7	13,435	0.05%
2023/10/12	2	61.15	10	61.40	61.70	-8	13,830	-0.06%
2023/10/11	0	0.00	1	61.30	61.60	-1	13,883	-0.01%
2023/10/06	1.4	60.66	0	0.00	60.70	1.4	13,848	0.01%
2023/10/05	1	59.80	0	60.00	60.50	1	14,091	0.01%
2023/10/04	13.7	59.81	1	60.00	59.70	12.7	14,204	0.09%
2023/10/03	0.7	60.50	1	60.41	60.50	-0.4	14,058	0.00%
2023/10/02	2.1	60.85	0	0.00	60.80	2.1	14,187	0.01%
2023/09/28	1.4	61.24	0	0.00	60.70	1.4	14,444	0.01%
2023/09/27	22.2	60.35	1	60.70	60.60	21.2	14,373	0.15%
2023/09/26	8.7	60.65	0	0.00	60.60	8.7	14,355	0.06%
2023/09/25	1.3	61.20	0	0.00	61.30	1.3	14,201	0.01%
2023/09/22	4.7	61.27	1	61.30	61.00	3.7	14,276	0.03%
2023/09/21	4.4	61.43	0	0.00	61.40	4.4	14,252	0.03%
2023/09/20	3	62.10	0.3	62.30	62.10	2.7	14,145	0.02%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/18	1	62.40	1	62.70	62.80	0	14,238	0.00%
2023/09/15	5.3	62.73	0	62.60	62.50	5.2	14,283	0.04%
2023/09/14	0.1	62.80	10.4	62.90	62.90	-10.3	14,131	-0.07%
2023/09/13	0.4	62.32	0	0.00	62.40	0.4	14,265	0.00%
2023/09/12	13	61.98	0	0.00	62.10	13	14,457	0.09%
2023/09/11	2	61.70	0	0.00	61.90	2	14,442	0.01%
2023/09/08	0.5	61.51	0	0.00	61.80	0.5	14,636	0.00%
2023/09/07	4	61.23	0	0.00	61.20	4	14,888	0.03%
2023/09/06	3.9	61.54	0	0.00	61.40	3.9	14,932	0.03%
2023/09/05	2.3	61.81	1.2	62.32	61.80	1.1	14,867	0.01%
2023/09/04	5.2	62.27	2	62.30	62.20	3.2	15,154	0.02%
2023/09/01	0.5	64.44	6	64.78	64.80	-5.5	15,252	-0.04%
2023/08/31	0.1	64.20	0	0.00	63.60	0.1	15,202	0.00%
2023/08/30	0.2	64.34	3.1	64.63	64.50	-2.9	15,332	-0.02%
2023/08/29	0	0.00	0.2	64.20	64.40	-0.2	15,360	0.00%
2023/08/28	0	64.00	4	64.00	64.10	-4	15,470	-0.03%
2023/08/25	0.1	63.10	0	0.00	62.80	0.1	15,792	0.00%
2023/08/24	0	63.30	0	0.00	63.30	0	15,792	0.00%
2023/08/23	1.5	63.07	0	0.00	62.80	1.5	15,914	0.01%
2023/08/22	1	63.20	0.2	63.00	62.80	0.8	15,989	0.01%
2023/08/21	1.1	62.55	0	0.00	63.10	1.1	16,090	0.01%
2023/08/18	2.2	62.31	0.1	62.50	62.40	2.1	16,100	0.01%
2023/08/17	4	62.42	7	61.94	62.50	-3	16,188	-0.02%
2023/08/16	3.4	62.62	1	62.50	62.50	2.4	16,093	0.02%
2023/08/15	3.2	63.62	2	63.40	63.50	1.2	16,282	0.01%
2023/08/14	4.1	63.71	2	64.00	63.90	2.1	16,421	0.01%
2023/08/11	0.5	65.50	0	0.00	65.40	0.5	16,400	0.00%
2023/08/10	1.2	65.59	2	65.40	65.40	-0.8	16,416	0.00%
2023/08/09	0.2	65.10	5	65.12	65.30	-4.8	16,407	-0.03%
2023/08/08	2	65.30	0	0.00	65.20	2	16,380	0.01%
2023/08/07	2	65.60	5	65.32	65.50	-3	16,382	-0.02%
2023/08/04	3.3	64.63	1	64.70	64.80	2.3	16,316	0.01%
2023/08/02	4.5	65.04	5.6	65.06	65.10	-1.2	16,297	-0.01%
2023/08/01	1	65.00	10	66.35	66.50	-9	15,960	-0.06%
2023/07/31	1.1	65.96	4.1	66.24	65.50	-3	15,665	-0.02%
2023/07/28	1	65.10	6.2	65.26	65.40	-5.2	15,362	-0.03%
2023/07/27	2	65.16	7.6	65.30	65.50	-5.5	15,296	-0.04%
2023/07/26	3	64.20	8.2	64.20	64.50	-5.2	15,046	-0.03%
2023/07/25	0	0.00	11	63.00	62.90	-11	15,020	-0.07%
2023/07/24	1.2	62.72	1	62.70	62.60	0.2	15,005	0.00%
2023/07/21	5	63.02	0.2	63.10	63.00	4.8	15,021	0.03%
2023/07/20	7.6	63.57	0.5	63.50	63.50	7.1	14,889	0.05%
2023/07/19	12.2	64.89	13.2	64.87	64.80	-0.9	14,630	-0.01%
2023/07/18	9.1	65.46	43	65.45	65.60	-33.9	14,191	-0.24%
2023/07/17	20.1	64.12	45.2	64.32	65.00	-25.1	13,720	-0.18%
2023/07/14	1	61.90	10.3	62.21	62.50	-9.3	13,211	-0.07%
2023/07/13	0.1	61.90	1.3	61.74	61.70	-1.2	13,027	-0.01%
2023/07/12	0	0.00	11.2	61.74	62.00	-11.2	12,912	-0.09%
2023/07/11	11	61.46	11	61.47	61.40	0	12,824	0.00%
2023/07/10	12.2	60.24	1	60.50	60.20	11.2	12,675	0.09%
2023/07/07	25	59.81	0	0.00	60.00	25	12,651	0.20%
2023/07/06	32.7	60.55	10	60.30	60.30	22.7	12,548	0.18%
2023/07/05	0	0.00	2	61.00	61.00	-2	12,260	-0.02%
2023/07/04	0	61.20	2	61.00	60.90	-2	12,220	-0.02%
2023/06/30	8	61.00	0.4	61.30	60.80	7.6	12,278	0.06%
2023/06/29	5	61.48	0	0.00	61.30	5	12,180	0.04%
2023/06/28	0	0.00	9	61.30	61.40	-9	12,081	-0.07%
2023/06/27	15.5	60.77	0	0.00	60.60	15.5	12,038	0.13%
2023/06/26	7	60.84	0	0.00	60.80	7	11,997	0.06%
2023/06/21	0	0.00	28	61.39	61.40	-28	11,924	-0.23%
2023/06/20	1	61.10	0	0.00	61.10	1	11,955	0.01%
2023/06/19	3	60.87	4.1	60.95	61.30	-1.1	12,081	-0.01%
2023/06/16	1	61.10	10	61.60	61.10	-9	12,007	-0.07%
2023/06/15	0	61.60	21.5	61.60	61.60	-21.5	11,954	-0.18%
2023/06/14	0.2	62.00	7.1	61.69	61.80	-7	12,219	-0.06%
2023/06/13	21.1	61.25	0.8	61.20	61.10	20.2	12,343	0.16%
2023/06/12	0.5	61.40	0	0.00	61.20	0.5	12,213	0.00%
2023/06/08	13.1	60.62	0	0.00	60.80	13.1	12,494	0.10%
2023/06/07	0	0.00	6	61.93	61.80	-6	12,352	-0.05%
2023/06/06	4.3	61.66	1	61.90	61.90	3.3	12,304	0.03%
2023/06/05	0.2	61.74	3	61.80	61.70	-2.8	12,299	-0.02%
2023/06/02	0	60.80	13.2	60.60	60.60	-13.2	12,012	-0.11%
2023/06/01	6	60.22	0	0.00	60.40	6	12,041	0.05%
2023/05/31	3	60.77	3.3	61.37	60.80	-0.3	11,927	0.00%
2023/05/30	0	60.90	10.1	61.20	60.80	-10.1	11,582	-0.09%
2023/05/29	0	0.00	28.1	61.22	61.10	-28.1	11,633	-0.24%
2023/05/26	9.3	60.29	1.8	60.41	60.50	7.5	11,608	0.06%
2023/05/25	23.2	60.51	1	60.50	60.40	22.2	11,589	0.19%
2023/05/24	2.1	60.96	1	61.20	61.40	1.1	11,565	0.01%
2023/05/23	2	61.50	19.5	61.43	61.40	-17.5	11,496	-0.15%
2023/05/22	0	0.00	1.2	61.59	61.70	-1.2	11,417	-0.01%
2023/05/19	4	61.70	58	61.51	61.60	-54	11,470	-0.47%
2023/05/18	0.1	60.80	15.4	60.87	61.10	-15.3	11,160	-0.14%
2023/05/17	0	0.00	6.7	59.99	60.20	-6.7	10,900	-0.06%
2023/05/16	0.7	59.47	0	0.00	59.80	0.7	10,761	0.01%
2023/05/15	15.1	59.17	2	59.20	59.40	13.1	10,721	0.12%
2023/05/12	0	0.00	5.5	59.02	59.00	-5.5	10,668	-0.05%
2023/05/11	0.1	59.70	0	0.00	59.50	0.1	10,614	0.00%
2023/05/10	0.1	59.18	5	59.30	59.20	-4.9	10,585	-0.05%
2023/05/09	0	0.00	5.1	59.40	59.50	-5.1	10,632	-0.05%
2023/05/08	2.1	59.39	1	59.30	59.40	1.1	10,733	0.01%
2023/05/05	1	58.90	3.2	59.10	59.10	-2.2	10,707	-0.02%
2023/05/04	5	58.60	0	0.00	59.10	5	10,960	0.05%
2023/05/03	0	0.00	0.4	58.66	58.60	-0.4	11,141	0.00%
2023/05/02	1.2	58.97	0	0.00	58.80	1.2	11,425	0.01%
2023/04/28	3	59.40	10.4	59.11	59.00	-7.4	11,833	-0.06%
2023/04/27	0	57.80	0	0.00	57.70	0	11,860	0.00%
2023/04/26	2	57.20	2	57.35	57.80	0	11,935	0.00%
2023/04/25	2	57.65	4	57.85	57.50	-2	11,854	-0.02%
2023/04/24	0.7	57.94	3	58.00	58.10	-2.3	11,882	-0.02%
2023/04/21	0	0.00	0.1	58.00	57.90	-0.1	12,012	0.00%
2023/04/20	0.1	57.93	1.1	57.62	57.90	-1	12,097	-0.01%
2023/04/19	17.1	58.15	10	58.60	58.20	7.1	12,308	0.06%
2023/04/18	0	0.00	4	58.38	58.60	-4	12,313	-0.03%
2023/04/17	10.1	58.40	2	58.40	58.50	8.1	12,462	0.06%
2023/04/14	0	0.00	14	57.58	58.60	-14	12,465	-0.11%
2023/04/13	0.1	57.50	4	57.50	57.40	-4	12,353	-0.03%
2023/04/12	0	57.20	63.2	57.10	57.30	-63.2	12,300	-0.51%
2023/04/11	3.1	56.87	10	57.00	57.10	-7	12,297	-0.06%
2023/04/10	10	57.10	0	0.00	57.10	10	12,282	0.08%
2023/04/07	8	56.79	1	56.80	56.90	7	12,277	0.06%
2023/04/06	0	56.70	1	56.70	56.80	-1	12,256	-0.01%
2023/03/31	4.1	56.68	40.3	56.90	56.50	-36.2	12,223	-0.30%
2023/03/30	5	56.56	0	0.00	56.80	5	12,212	0.04%
2023/03/29	2	56.60	5	56.80	56.90	-3	12,306	-0.02%
2023/03/28	2	56.45	2	56.40	56.50	0	12,543	0.00%
2023/03/27	0.3	56.30	0	0.00	56.30	0.3	12,707	0.00%
2023/03/24	0.4	56.31	0	0.00	56.30	0.4	13,079	0.00%
2023/03/23	0	56.60	5.1	56.40	56.50	-5	13,077	-0.04%
2023/03/22	1	56.30	0	56.30	56.20	1	13,097	0.01%
2023/03/21	15.1	55.51	0.1	55.50	55.30	15.1	13,028	0.12%
2023/03/20	10.1	55.04	1	55.00	55.00	9.1	13,252	0.07%
2023/03/17	10.3	55.66	0	0.00	55.50	10.3	13,148	0.08%
2023/03/16	7.6	55.24	2	55.35	55.10	5.6	13,023	0.04%
2023/03/15	6.2	56.80	0	0.00	56.50	6.2	12,799	0.05%
2023/03/14	6.7	56.80	10	56.70	56.70	-3.3	12,817	-0.03%
2023/03/13	12.5	57.65	33.5	57.40	57.70	-21	12,695	-0.17%
2023/03/10	17.7	58.42	1.1	58.50	58.30	16.6	12,600	0.13%
2023/03/09	2.3	59.42	0.1	59.60	59.40	2.2	12,587	0.02%
2023/03/07	3	59.60	0.4	59.80	59.80	2.6	13,258	0.02%
2023/03/06	6.5	59.92	4	60.08	60.00	2.5	13,412	0.02%
2023/03/03	2.1	59.70	1	59.70	59.50	1.1	13,565	0.01%
2023/03/02	2.4	59.01	1.3	59.48	59.40	1.2	13,702	0.01%
2023/03/01	9.3	59.13	1	59.20	59.00	8.3	13,838	0.06%
2023/02/24	1.5	59.87	3	59.70	60.00	-1.5	13,752	-0.01%
2023/02/23	6.1	59.83	2	60.15	59.80	4.1	13,705	0.03%
2023/02/22	7	59.43	5	59.80	59.90	2	13,657	0.01%
2023/02/21	0	0.00	4	60.28	60.20	-4	13,571	-0.03%
2023/02/20	11	60.47	7.3	60.54	60.70	3.7	13,746	0.03%
2023/02/17	4.1	60.12	14	60.21	60.30	-9.9	13,818	-0.07%
2023/02/16	11.1	59.75	0	0.00	59.40	11.1	13,941	0.08%
2023/02/15	1.4	59.35	0.2	59.30	59.50	1.3	14,446	0.01%
2023/02/14	0	0.00	0.1	60.10	60.10	-0.1	14,414	0.00%
2023/02/13	0.1	58.90	2.1	59.21	59.50	-2	14,449	-0.01%
2023/02/10	2	58.75	12	58.73	58.90	-10	14,442	-0.07%
2023/02/09	0	0.00	0.1	59.20	59.10	-0.1	14,470	0.00%
2023/02/08	0.3	59.38	0	0.00	59.20	0.3	14,506	0.00%
2023/02/07	4	59.43	6.2	59.64	59.40	-2.2	14,443	-0.02%
2023/02/06	2.1	59.59	5.3	59.81	59.40	-3.3	14,380	-0.02%
2023/02/03	1.1	59.93	2	60.25	59.80	-0.9	14,258	-0.01%
2023/02/02	1	60.30	4	60.15	60.50	-3	14,283	-0.02%
2023/02/01	11.2	59.81	1	60.00	60.00	10.2	14,100	0.07%
2023/01/31	0.1	60.50	1.5	60.37	60.20	-1.4	14,018	-0.01%
2023/01/30	3	60.60	9.3	60.54	61.00	-6.3	13,815	-0.05%
2023/01/17	1.1	59.89	5	59.92	59.80	-4	13,454	-0.03%
2023/01/16	1.1	59.29	6	59.42	59.40	-4.9	13,298	-0.04%
2023/01/13	1.1	59.38	0.2	59.08	58.70	0.9	13,228	0.01%
2023/01/12	0.4	58.56	3	58.77	58.90	-2.6	13,367	-0.02%
2023/01/11	4.3	58.21	2	58.25	58.10	2.3	13,519	0.02%
2023/01/10	0.5	58.91	1	58.70	59.20	-0.5	13,552	0.00%
2023/01/09	0.7	59.14	6.2	59.41	59.60	-5.5	13,546	-0.04%
2023/01/06	2.1	58.10	3.1	58.46	58.50	-1	13,433	-0.01%
2023/01/05	0.4	57.89	8.7	58.13	58.50	-8.3	13,640	-0.06%
2023/01/04	0.1	57.10	8.3	56.94	57.20	-8.2	13,576	-0.06%
2023/01/03	4.2	55.91	4	56.30	56.40	0.2	13,773	0.00%
2022/12/30	0	56.50	0	0.00	56.30	0	13,759	0.00%
2022/12/29	1	55.90	0	0.00	56.00	1	13,846	0.01%
2022/12/28	0.1	56.80	2.3	56.80	56.70	-2.2	13,972	-0.02%
2022/12/27	1	57.20	1.1	57.30	57.10	-0.1	14,063	0.00%
2022/12/26	1	56.81	2	56.90	56.80	-1	14,274	-0.01%
2022/12/23	0.3	56.69	1	56.70	56.70	-0.7	14,784	0.00%
2022/12/21	0	56.30	1	55.80	56.20	-1	15,258	-0.01%
2022/12/20	2.1	55.65	0	0.00	56.20	2.1	15,379	0.01%
2022/12/19	0	56.40	0	56.70	56.60	0	15,446	0.00%
2022/12/16	6.5	56.41	0	0.00	56.10	6.5	15,360	0.04%
2022/12/15	3.2	56.68	0.4	57.25	57.30	2.8	15,307	0.02%
2022/12/14	0.1	57.87	0.1	57.60	57.50	0	15,496	0.00%
2022/12/13	0.3	57.90	1	58.10	57.60	-0.8	15,523	0.00%
2022/12/12	23.1	55.97	17.1	56.33	57.50	6	15,523	0.04%
2022/12/09	2.6	57.60	4.1	57.48	57.50	-1.6	15,492	-0.01%
2022/12/08	4	57.23	0.6	57.10	57.00	3.4	15,543	0.02%
2022/12/07	0	58.41	0.9	58.40	58.20	-0.9	15,569	-0.01%
2022/12/06	4.9	58.56	53.6	58.58	58.40	-48.6	15,598	-0.31%
2022/12/05	7.2	59.54	0	0.00	59.20	7.2	15,665	0.05%
2022/12/02	0.1	60.20	10.5	59.99	60.10	-10.4	15,697	-0.07%
2022/12/01	3.3	60.92	3.1	60.88	60.40	0.2	15,818	0.00%
2022/11/30	3.1	60.00	4	60.65	60.80	-0.9	15,651	-0.01%
2022/11/29	11.1	58.35	3.8	58.76	59.60	7.3	15,187	0.05%
2022/11/28	1.1	58.16	0	0.00	57.90	1.1	14,933	0.01%
2022/11/25	4	57.81	7.4	57.96	57.90	-3.4	14,874	-0.02%
2022/11/24	0.4	57.20	6.5	57.54	57.70	-6.1	14,815	-0.04%
2022/11/23	0.1	57.06	3.8	57.25	57.10	-3.7	14,784	-0.02%
2022/11/22	0	55.30	0	0.00	55.90	0	14,719	0.00%
2022/11/21	0	0.00	1	55.30	55.50	-1	14,781	-0.01%
2022/11/18	1	55.21	1	55.30	55.30	0	14,865	0.00%
2022/11/17	1	54.70	3	54.90	55.50	-2	14,939	-0.01%
2022/11/16	6.5	55.88	1.1	56.27	55.50	5.5	15,000	0.04%
2022/11/15	7	56.16	4.2	56.25	56.40	2.9	14,972	0.02%
2022/11/14	5.2	55.60	11.2	56.03	56.30	-6	14,896	-0.04%
2022/11/11	2.4	55.13	14.9	54.97	55.50	-12.5	14,748	-0.08%
2022/11/10	2	53.00	10.2	52.90	52.80	-8.2	14,303	-0.06%
2022/11/09	1	53.60	11.3	53.67	53.70	-10.3	14,324	-0.07%
2022/11/08	0.9	53.10	0	0.00	53.20	0.9	14,272	0.01%
2022/11/07	4	52.25	10	51.90	52.80	-6	14,314	-0.04%
2022/11/04	1.2	51.44	0	0.00	51.50	1.2	14,616	0.01%
2022/11/03	1.4	51.29	0	0.00	51.70	1.4	14,659	0.01%
2022/11/02	0.1	52.00	1.4	51.91	51.90	-1.3	14,696	-0.01%
2022/11/01	4	51.10	2.2	51.78	52.00	1.8	14,820	0.01%
2022/10/31	7	51.19	3.4	51.50	51.00	3.7	15,003	0.02%
2022/10/28	11	51.48	2	51.30	51.50	9	15,117	0.06%
2022/10/27	6.1	51.23	4	51.13	51.10	2.1	15,265	0.01%
2022/10/26	1	50.20	34	50.14	50.40	-33	15,365	-0.21%
2022/10/25	8.6	49.63	1.2	49.73	49.95	7.4	15,349	0.05%
2022/10/24	1.2	50.01	2	50.15	49.80	-0.8	15,418	-0.01%
2022/10/21	4.1	49.66	5	49.95	49.65	-0.9	15,610	-0.01%
2022/10/20	1.1	49.34	4	49.38	49.95	-2.9	16,274	-0.02%
2022/10/19	1.4	50.66	3.2	50.57	50.40	-1.8	16,593	-0.01%
2022/10/18	1.1	50.16	5.2	49.90	50.50	-4.1	16,666	-0.02%
2022/10/17	1.4	48.08	3	48.73	48.70	-1.6	16,711	-0.01%
2022/10/14	13	48.58	5	48.60	48.45	8	16,847	0.05%
2022/10/13	8.4	48.53	1	48.15	48.15	7.4	17,060	0.04%
2022/10/12	8.1	49.67	27	49.93	49.60	-19	17,138	-0.11%
2022/10/11	8	49.56	2	49.73	49.50	6	17,391	0.03%
2022/10/07	5	50.56	2	50.65	50.70	3	17,483	0.02%
2022/10/06	9	50.38	1	50.50	50.70	8	17,702	0.05%
2022/10/05	2.1	50.56	9	50.63	50.60	-6.9	17,977	-0.04%
2022/10/04	2.3	49.08	0	0.00	49.45	2.3	18,198	0.01%
2022/10/03	5.3	49.14	13	49.38	48.90	-7.7	18,097	-0.04%
2022/09/30	13.6	49.39	10	49.35	49.90	3.6	18,121	0.02%
2022/09/29	4.3	50.37	0	50.10	50.30	4.3	17,935	0.02%
2022/09/28	18.3	50.55	10	50.40	50.10	8.3	17,904	0.05%
2022/09/27	5.5	52.22	20	52.10	51.90	-14.5	17,867	-0.08%
2022/09/26	16.5	52.56	11	52.77	52.90	5.5	17,813	0.03%
2022/09/23	11.9	54.10	0	0.00	53.80	11.9	17,932	0.07%
2022/09/22	14.1	53.73	5.1	54.40	54.40	9	18,087	0.05%
2022/09/21	11.3	56.80	2	57.00	56.50	9.3	17,955	0.05%
2022/09/20	2	57.00	0.2	57.10	56.90	1.8	17,821	0.01%
2022/09/19	0	56.90	0	0.00	56.80	0	17,853	0.00%
2022/09/16	3.2	56.54	0	0.00	56.50	3.2	17,869	0.02%
2022/09/15	1.1	56.92	0	57.10	56.80	1.1	17,757	0.01%
2022/09/14	4.4	56.71	0	0.00	56.70	4.4	17,795	0.02%
2022/09/13	4.1	57.70	1	57.60	57.70	3.1	17,951	0.02%
2022/09/12	4.2	56.99	1	57.20	57.30	3.2	18,122	0.02%
2022/09/08	3.3	56.19	0	0.00	56.50	3.3	18,203	0.02%
2022/09/07	21	56.21	0	0.00	56.10	21	18,272	0.12%
2022/09/06	3.2	56.78	3	56.70	56.90	0.2	18,236	0.00%
2022/09/05	0	0.00	3	56.50	56.60	-3	18,410	-0.02%
2022/09/02	2.1	56.76	0.5	56.90	56.60	1.6	18,653	0.01%
2022/09/01	3	56.98	0	0.00	57.10	3	18,831	0.02%
2022/08/31	1.5	57.55	6	57.35	57.40	-4.5	18,843	-0.02%
2022/08/30	2.2	57.42	0	0.00	57.30	2.2	18,747	0.01%
2022/08/29	4.2	57.34	1	57.60	57.60	3.2	18,924	0.02%
2022/08/26	1.2	58.65	0	0.00	58.50	1.2	18,938	0.01%
2022/08/25	2.7	58.55	3	58.90	58.30	-0.4	18,981	0.00%
2022/08/24	3.8	58.21	0	0.00	58.30	3.8	19,096	0.02%
2022/08/23	4.6	58.41	0	0.00	58.20	4.6	20,315	0.02%
2022/08/22	1.2	58.93	0	0.00	58.80	1.2	20,608	0.01%
2022/08/19	1.5	59.77	0	59.90	60.00	1.5	20,843	0.01%
2022/08/18	5	59.96	1	60.10	60.00	4	21,181	0.02%
2022/08/17	0	0.00	3	60.20	60.50	-3	21,624	-0.01%
2022/08/16	3	60.03	2.3	60.16	60.00	0.7	21,915	0.00%
2022/08/15	2	60.00	2	60.00	60.10	0	22,460	0.00%
2022/08/12	1.3	59.97	0	0.00	60.00	1.3	22,599	0.01%
2022/08/11	1	59.10	12	59.84	59.90	-11	22,914	-0.05%
2022/08/09	0.1	58.00	1	57.80	57.90	-1	23,536	0.00%
2022/08/08	0.2	57.92	11	57.70	58.10	-10.8	24,189	-0.04%
2022/08/05	8	56.60	10	56.59	57.00	-2	24,727	-0.01%
2022/08/04	0.6	56.38	7	56.50	56.00	-6.4	25,216	-0.03%
2022/08/03	6	55.87	2	55.90	56.60	4	25,415	0.02%
2022/08/02	2	56.10	0	0.00	56.60	2	25,976	0.01%
2022/08/01	15	56.55	0	0.00	56.60	15	26,481	0.06%
2022/07/29	2.4	55.95	6.3	55.90	56.10	-3.9	27,374	-0.01%
2022/07/28	3.6	56.09	4	56.48	56.30	-0.5	27,378	0.00%
2022/07/27	8.2	55.21	0	0.00	55.30	8.2	27,223	0.03%
2022/07/26	58	59.21	0	0.00	59.20	58	26,627	0.22%
2022/07/25	7	58.91	1	59.00	59.20	6	26,269	0.02%
2022/07/22	2	58.20	0	0.00	58.40	2	26,169	0.01%
2022/07/21	0.2	57.70	0	0.00	58.40	0.2	26,216	0.00%
2022/07/20	8.1	58.55	4	58.43	58.10	4.1	26,099	0.02%
2022/07/19	6	58.68	0	0.00	58.60	6	26,050	0.02%
2022/07/18	0	0.00	5	59.40	59.60	-5	25,942	-0.02%
2022/07/15	7.6	57.80	12	57.38	57.30	-4.4	25,728	-0.02%
2022/07/14	13	58.73	0	58.50	58.30	13	25,586	0.05%
2022/07/13	13.6	58.80	2	58.80	58.70	11.6	25,488	0.05%
2022/07/12	22.1	56.32	0	0.00	55.80	22.1	25,377	0.09%
2022/07/11	1.1	58.23	0.3	58.68	58.20	0.8	25,036	0.00%
2022/07/08	3.5	59.17	0	59.10	58.90	3.5	25,076	0.01%
2022/07/07	1.2	57.61	1	59.60	59.20	0.2	24,927	0.00%
2022/07/06	7.3	59.19	0	0.00	58.20	7.3	24,827	0.03%
2022/07/05	11	59.74	9	60.24	60.30	2	24,783	0.01%
2022/07/04	2.1	58.10	0	58.00	57.90	2	24,607	0.01%
2022/07/01	8.4	58.84	3	59.36	58.30	5.4	24,789	0.02%
2022/06/30	6.1	60.18	11	60.10	59.80	-4.9	24,569	-0.02%
2022/06/29	14.3	60.99	1	61.20	60.80	13.3	24,593	0.05%
2022/06/28	13	61.32	1	61.30	61.60	12	24,565	0.05%
2022/06/27	1.1	62.01	0.3	62.70	61.90	0.8	24,701	0.00%
2022/06/24	0	0.00	10.2	62.00	61.90	-10.2	24,659	-0.04%
2022/06/23	12.2	60.76	5	60.86	61.10	7.2	24,684	0.03%
2022/06/22	4	62.45	4.3	62.32	61.70	-0.3	24,595	0.00%
2022/06/21	2.2	62.47	9	62.89	63.20	-6.8	24,682	-0.03%
2022/06/20	7.1	60.46	3.5	61.13	60.20	3.6	24,679	0.01%
2022/06/17	22	60.85	0.2	61.20	60.80	21.8	24,543	0.09%
2022/06/16	1	62.00	0	61.90	61.90	1	24,428	0.00%
2022/06/15	0	62.10	0	0.00	61.80	0	24,586	0.00%
2022/06/14	16	61.55	0	0.00	62.00	16	24,679	0.07%
2022/06/13	17.1	61.65	0	0.00	61.80	17.1	24,582	0.07%
2022/06/10	10.2	62.94	1	63.20	62.90	9.2	24,422	0.04%
2022/06/09	3.4	63.33	1	63.70	63.40	2.4	24,384	0.01%
2022/06/08	1.1	63.89	1	63.80	63.80	0.1	24,372	0.00%
2022/06/07	1.1	63.91	1	63.61	63.40	0.1	24,563	0.00%
2022/06/06	1.1	63.35	2	63.75	64.00	-0.9	24,544	0.00%
2022/06/02	1.2	63.16	2	63.65	63.70	-0.8	25,130	0.00%
2022/06/01	7	63.71	5.2	63.71	63.60	1.9	25,783	0.01%
2022/05/31	2.5	63.88	72	63.68	64.10	-69.5	25,952	-0.27%
2022/05/30	4	62.97	8.4	62.81	63.20	-4.3	24,693	-0.02%
2022/05/27	2	61.10	2	61.30	61.30	0	24,505	0.00%
2022/05/26	5.3	59.95	0	0.00	59.70	5.3	24,455	0.02%
2022/05/25	9.4	59.45	0	0.00	59.50	9.4	24,745	0.04%
2022/05/24	14.8	60.50	4.2	60.50	60.10	10.6	24,729	0.04%
2022/05/23	20.3	60.83	6	60.73	60.50	14.3	24,463	0.06%
2022/05/20	8.5	61.88	5	61.90	61.80	3.5	24,138	0.01%
2022/05/19	13.4	61.72	1	61.70	61.60	12.4	23,987	0.05%
2022/05/18	15.4	63.72	7.1	63.62	63.70	8.3	23,626	0.04%
2022/05/17	10.3	61.71	2.1	62.14	61.60	8.2	23,407	0.04%
2022/05/16	21.8	62.13	8.8	61.93	62.40	12.9	23,070	0.06%
2022/05/13	37.8	63.29	6	63.07	63.50	31.8	22,557	0.14%
2022/05/12	41.8	64.64	1	63.61	63.30	40.8	22,023	0.19%
2022/05/11	20.4	66.11	1	66.10	66.20	19.4	21,432	0.09%
2022/05/10	106.9	66.82	2.1	66.82	67.10	104.8	21,167	0.49%	大買/鉅額交易
2022/05/09	28.9	68.58	0	0.00	67.80	28.9	20,607	0.14%
2022/05/06	69.5	71.04	3	71.04	71.30	66.5	20,087	0.33%
2022/05/05	3	74.37	0	0.00	74.50	3	19,489	0.02%
2022/05/04	0	0.00	34.3	74.01	74.60	-34.3	19,498	-0.18%
2022/05/03	0	73.93	0	73.70	73.70	0	19,964	0.00%
2022/04/29	4	74.40	2	74.35	74.40	2	20,183	0.01%
2022/04/28	3.5	72.96	25.3	72.94	73.40	-21.8	20,493	-0.11%
2022/04/27	6.4	73.70	28	73.53	73.20	-21.6	20,536	-0.11%
2022/04/26	30.1	74.60	11.1	74.85	75.10	19	20,477	0.09%
2022/04/25	5.1	74.19	1.2	74.51	74.80	3.9	20,531	0.02%
2022/04/22	7.7	74.17	5	73.84	75.90	2.7	20,641	0.01%
2022/04/21	0	0.00	4.2	74.16	74.60	-4.2	20,967	-0.02%
2022/04/20	5	74.06	0	0.00	74.90	5	21,629	0.02%
2022/04/19	1.4	73.89	1	74.40	73.50	0.4	22,024	0.00%
2022/04/18	1.4	74.31	0	0.00	73.90	1.4	23,113	0.01%
2022/04/15	0.6	75.38	4	75.18	75.10	-3.4	23,008	-0.01%
2022/04/14	1.2	75.90	1.5	75.77	75.60	-0.3	23,233	0.00%
2022/04/13	1	76.01	6	76.45	76.40	-5	23,341	-0.02%
2022/04/12	2.2	75.81	1	75.80	75.80	1.2	23,389	0.01%
2022/04/11	0.2	76.96	5.1	76.38	76.50	-4.9	23,312	-0.02%
2022/04/08	0.1	76.20	2	75.96	76.30	-2	23,313	-0.01%
2022/04/07	4.5	76.84	1.7	76.19	76.00	2.7	23,325	0.01%
2022/04/06	5.1	76.63	4.3	76.89	77.50	0.8	23,191	0.00%
2022/04/01	0.3	76.86	16.8	76.84	77.10	-16.5	23,165	-0.07%
2022/03/31	10.1	76.31	13	76.48	76.50	-2.9	22,973	-0.01%
2022/03/30	3.5	76.13	6	75.92	76.10	-2.5	22,906	-0.01%
2022/03/29	0	0.00	2	75.30	75.20	-2	22,733	-0.01%
2022/03/28	1	74.90	9	74.70	75.10	-8	22,732	-0.04%
2022/03/25	2.4	75.12	7	75.10	75.00	-4.6	22,702	-0.02%
2022/03/24	2.3	75.10	0.5	75.59	75.50	1.7	22,799	0.01%
2022/03/23	5.1	75.84	22	75.98	75.90	-16.9	24,044	-0.07%
2022/03/22	9.3	73.64	5	73.90	74.30	4.3	23,782	0.02%
2022/03/21	17.8	74.02	0	0.00	74.30	17.8	23,744	0.08%
2022/03/18	8.3	74.70	2	75.20	74.30	6.3	23,722	0.03%
2022/03/17	9.2	74.49	5	74.30	74.80	4.2	23,610	0.02%
2022/03/16	2	72.90	5	72.92	73.10	-3	23,482	-0.01%
2022/03/15	3.3	72.33	0.3	72.60	72.70	3	23,502	0.01%
2022/03/14	3.2	73.05	0	73.40	72.70	3.2	23,667	0.01%
2022/03/11	23.4	72.80	1	73.40	72.70	22.4	23,716	0.09%
2022/03/10	12.3	73.71	4.5	73.80	73.80	7.8	23,731	0.03%
2022/03/09	7	71.83	3	71.63	71.70	4	23,650	0.02%
2022/03/08	34.6	70.56	1	70.60	70.60	33.5	23,509	0.14%
2022/03/07	31.9	71.83	14	71.56	71.70	17.9	22,942	0.08%
2022/03/04	12.2	74.65	13	74.59	74.40	-0.8	22,811	0.00%
2022/03/03	16	75.65	2	75.90	75.60	14	22,695	0.06%
2022/03/02	2.1	75.56	3	75.47	75.60	-0.9	23,078	0.00%
2022/03/01	7.3	75.28	5	75.98	76.20	2.3	22,997	0.01%
2022/02/25	19	75.17	0	0.00	75.10	19	22,848	0.08%
2022/02/24	13.7	75.70	17.6	75.62	75.90	-3.9	22,426	-0.02%
2022/02/23	4.1	76.65	2	76.55	76.50	2.1	22,153	0.01%
2022/02/22	12.2	76.36	7	76.21	76.50	5.2	22,435	0.02%
2022/02/21	3	77.30	0	0.00	77.60	3	22,575	0.01%
2022/02/18	22	78.04	3	77.90	77.80	19	23,102	0.08%
2022/02/17	0	0.00	4	78.47	78.20	-4	23,247	-0.02%
2022/02/16	9.1	77.46	10.3	77.40	77.80	-1.2	23,189	-0.01%
2022/02/15	39	77.00	4	77.08	76.60	35	23,115	0.15%
2022/02/14	11.1	76.09	15	76.30	76.10	-3.9	23,054	-0.02%
2022/02/11	12	77.06	5	76.90	77.30	7	23,073	0.03%
2022/02/10	0.2	77.18	0	0.00	77.40	0.2	23,110	0.00%
2022/02/09	5.3	76.63	5	77.00	77.10	0.3	23,163	0.00%
2022/02/08	15.2	76.94	0	0.00	76.80	15.2	23,129	0.07%
2022/02/07	0	76.40	6	76.92	77.10	-6	23,051	-0.03%
2022/01/26	9	75.50	1	75.70	75.60	8	22,821	0.04%
2022/01/25	25.1	75.39	0	0.00	75.50	25.1	23,018	0.11%
2022/01/24	11.3	75.87	0	0.00	76.50	11.3	22,773	0.05%
2022/01/21	48.5	76.74	14	76.61	76.70	34.5	23,084	0.15%
2022/01/20	12.5	78.08	7.1	78.37	78.30	5.4	22,715	0.02%
2022/01/19	18.1	79.01	5	79.40	78.80	13.1	22,644	0.06%
2022/01/18	8.1	79.56	24	79.59	79.40	-15.9	22,617	-0.07%
2022/01/17	54.3	79.11	9	78.84	78.90	45.3	22,492	0.20%
2022/01/14	12.4	80.33	16.2	80.34	80.40	-3.8	22,259	-0.02%
2022/01/13	15.7	81.27	27.3	80.75	81.60	-11.6	21,985	-0.05%
2022/01/12	18.1	79.23	61	79.81	80.00	-42.9	21,365	-0.20%
2022/01/11	21.7	79.28	41.5	78.64	79.90	-19.7	20,931	-0.09%
2022/01/10	8.6	76.07	17	76.24	76.40	-8.4	19,839	-0.04%
2022/01/07	5.2	76.10	3.1	76.26	75.70	2.1	19,874	0.01%
2022/01/06	2.2	75.51	2.2	75.67	75.90	0	19,670	0.00%
2022/01/05	1	75.10	0.1	75.70	75.70	0.9	19,602	0.00%
2022/01/04	0	0.00	0.3	75.50	75.30	-0.3	19,658	0.00%
2022/01/03	10.1	75.64	3.4	75.68	75.30	6.7	19,625	0.03%
2021/12/30	24.8	76.58	21.5	76.40	76.30	3.4	19,745	0.02%
2021/12/29	1	76.40	10.2	76.33	76.60	-9.2	19,899	-0.05%
2021/12/28	2	75.80	6.7	75.52	75.90	-4.7	19,971	-0.02%
2021/12/27	1.1	75.20	7	75.40	75.20	-5.9	20,035	-0.03%
2021/12/24	4.2	74.91	0	0.00	75.20	4.2	20,450	0.02%
2021/12/23	2	74.60	2	74.65	74.80	0	20,499	0.00%
2021/12/22	5.2	74.52	2	74.45	74.40	3.2	20,660	0.02%
2021/12/21	4	74.83	6	75.00	74.80	-2	20,663	-0.01%
2021/12/20	6.5	74.17	2	74.30	74.10	4.5	20,665	0.02%
2021/12/17	3	74.90	3.4	74.98	74.30	-0.4	20,632	0.00%
2021/12/16	2.4	74.70	0	0.00	74.90	2.4	19,329	0.01%
2021/12/15	4.5	74.58	5	74.70	74.60	-0.5	19,813	0.00%
2021/12/14	11.1	74.93	0.1	75.10	74.90	11.1	20,293	0.05%
2021/12/13	102.2	76.78	6.8	76.43	75.70	95.4	20,323	0.47%	大買/
2021/12/10	8.7	75.95	1.3	76.02	75.90	7.4	20,383	0.04%
2021/12/09	11.2	75.81	15.2	75.81	76.00	-4	20,596	-0.02%
2021/12/08	11	75.36	12.1	75.24	76.00	-1.1	21,110	-0.01%
2021/12/07	3.1	74.75	6.7	74.97	75.30	-3.6	20,922	-0.02%
2021/12/06	6.1	73.71	1.5	74.07	74.10	4.6	20,895	0.02%
2021/12/03	4	73.93	3	74.47	73.90	1	21,114	0.00%
2021/12/02	3	73.60	0	0.00	73.70	3	21,136	0.01%
2021/12/01	19	73.99	7.4	73.96	74.10	11.6	21,743	0.05%
2021/11/30	10	73.48	0.1	73.80	73.10	9.9	22,098	0.04%
2021/11/29	21.9	73.51	7.1	73.50	73.50	14.8	21,815	0.07%
2021/11/26	55.9	74.52	30	74.22	74.20	25.9	21,766	0.12%
2021/11/25	5.6	74.27	0.3	74.50	74.30	5.3	21,798	0.02%
2021/11/24	2.5	74.84	0.1	75.10	74.40	2.4	22,013	0.01%
2021/11/23	2.4	74.64	0	0.00	74.30	2.4	22,200	0.01%
2021/11/22	5.2	74.48	0.2	74.50	74.40	5	22,115	0.02%
2021/11/19	15.6	75.34	1.1	75.00	74.80	14.5	22,104	0.07%
2021/11/18	0.7	76.38	1.3	76.32	76.40	-0.6	22,093	0.00%
2021/11/17	10.8	74.91	15.3	75.06	76.10	-4.5	22,097	-0.02%
2021/11/16	9.4	73.72	2	73.65	74.00	7.4	21,727	0.03%
2021/11/15	14.3	74.37	8.2	74.11	74.00	6.1	21,793	0.03%
2021/11/12	9.2	73.34	1.2	73.28	73.30	8	21,758	0.04%
2021/11/11	5.5	73.01	0	73.10	73.00	5.5	21,928	0.03%
2021/11/10	1.1	72.83	2	72.90	73.00	-0.9	22,005	0.00%
2021/11/09	6.3	73.21	4	73.23	73.10	2.3	21,976	0.01%
2021/11/08	3.7	73.27	5	73.04	73.60	-1.3	22,005	-0.01%
2021/11/05	4.2	72.23	10	72.20	72.50	-5.8	22,472	-0.03%
2021/11/04	1	72.70	5	72.64	72.50	-4	22,426	-0.02%
2021/11/03	7.2	72.67	9.2	72.74	72.70	-2	22,518	-0.01%
2021/11/02	6.5	72.76	42.9	72.71	72.60	-36.4	22,465	-0.16%
2021/11/01	31.2	73.13	95	73.17	73.10	-63.8	22,134	-0.29%
2021/10/29	68.5	73.51	55.6	73.51	73.60	12.8	21,917	0.06%
2021/10/28	3	74.53	1.1	74.52	74.50	1.9	21,354	0.01%
2021/10/27	5	74.84	15.6	74.80	75.00	-10.6	21,533	-0.05%
2021/10/26	5	75.20	3.6	75.20	75.50	1.4	21,825	0.01%
2021/10/25	2	74.30	3	74.70	74.80	-1	21,970	0.00%
2021/10/22	1.1	74.03	0	0.00	74.10	1.1	22,412	0.00%
2021/10/21	2	74.85	2	75.00	74.80	0	22,994	0.00%
2021/10/20	0.2	74.40	1.1	74.51	74.30	-0.9	23,928	0.00%
2021/10/19	1.1	75.02	2	75.50	74.80	-0.9	24,513	0.00%
2021/10/18	20.2	75.30	3	75.30	75.10	17.2	25,018	0.07%
2021/10/15	3	75.33	2	75.30	75.10	1	25,417	0.00%
2021/10/14	2	74.85	2.2	74.62	74.40	-0.2	25,773	0.00%
2021/10/13	1	74.60	20	74.27	74.50	-19	26,599	-0.07%
2021/10/12	2.1	74.12	0	0.00	74.80	2.1	27,409	0.01%
2021/10/08	1.2	75.75	0	0.00	75.30	1.2	27,716	0.00%
2021/10/07	0	0.00	12	75.75	75.50	-12	28,192	-0.04%
2021/10/06	13.7	74.19	23	74.20	74.70	-9.4	28,474	-0.03%
2021/10/05	4.1	73.68	1	74.20	73.80	3.1	29,237	0.01%
2021/10/04	2.7	74.52	2.1	74.40	74.40	0.6	29,236	0.00%
2021/10/01	30.4	75.66	70	75.10	75.40	-39.6	29,267	-0.14%
2021/09/30	8	76.81	5	76.80	76.70	3	28,911	0.01%
2021/09/29	4.1	76.71	0	77.00	76.70	4.1	28,935	0.01%
2021/09/28	2.4	77.27	0.2	77.20	77.50	2.2	28,835	0.01%
2021/09/27	4.4	77.54	2	78.20	77.70	2.4	28,897	0.01%
2021/09/24	7	77.53	1	78.00	77.50	6	28,910	0.02%
2021/09/23	11.1	77.61	29	77.56	77.40	-17.9	29,021	-0.06%
2021/09/22	33.6	76.50	14	76.41	77.10	19.6	29,044	0.07%
2021/09/17	5.6	79.53	28.3	79.67	78.80	-22.7	28,590	-0.08%
2021/09/16	0	0.00	0.1	80.90	80.70	-0.1	28,189	0.00%
2021/09/15	9.2	80.96	31	80.88	81.40	-21.8	28,051	-0.08%
2021/09/14	4.4	81.12	7.3	82.00	80.80	-2.9	27,943	-0.01%
2021/09/13	67.1	79.06	113.2	80.46	81.40	-46.1	27,843	-0.17%	大賣/
2021/09/10	3	77.57	2	77.90	77.60	1	27,755	0.00%
2021/09/09	7.4	76.53	0	0.00	77.40	7.4	28,035	0.03%
2021/09/08	22.5	77.17	0.1	77.80	77.40	22.4	27,917	0.08%
2021/09/07	7.1	77.84	6	78.22	78.10	1.1	27,716	0.00%
2021/09/06	60.1	77.63	11	78.21	77.20	49.1	27,656	0.18%
2021/09/03	76	84.83	28.1	84.71	84.80	47.9	27,059	0.18%
2021/09/02	15	83.39	12.2	82.89	82.70	2.9	26,702	0.01%
2021/09/01	2	84.60	3.1	84.85	84.20	-1.1	26,371	0.00%
2021/08/31	1	83.80	80.1	83.92	85.00	-79.1	26,181	-0.30%
2021/08/30	5	83.84	16	84.27	84.80	-11	25,889	-0.04%
2021/08/27	52	81.84	95	82.61	83.50	-43	25,694	-0.17%
2021/08/26	1	81.30	33.2	80.34	81.30	-32.2	25,664	-0.13%
2021/08/25	1.1	80.70	9	80.47	80.80	-8	25,798	-0.03%
2021/08/24	101.1	79.78	6	79.90	80.40	95.1	25,725	0.37%	大買/
2021/08/23	1.1	78.82	4.2	78.81	79.00	-3.1	25,584	-0.01%
2021/08/20	1	76.70	9	77.00	76.50	-8	25,472	-0.03%
2021/08/19	0.1	77.60	1.1	76.98	77.00	-1	26,040	0.00%
2021/08/18	1.1	77.11	0	0.00	78.00	1.1	25,902	0.00%
2021/08/17	0.1	77.40	31	77.52	78.20	-31	26,016	-0.12%
2021/08/16	8.1	76.71	22.1	77.51	76.50	-14	25,957	-0.05%
2021/08/13	2	78.10	41.1	77.94	78.10	-39.1	26,571	-0.15%
2021/08/12	3	79.07	5	78.92	78.80	-2	26,794	-0.01%
2021/08/11	24.1	78.79	8.1	78.43	79.20	16	27,129	0.06%
2021/08/10	3.1	76.17	3	76.10	76.00	0.1	27,455	0.00%
2021/08/09	1.1	75.91	0	0.00	76.10	1.1	28,302	0.00%
2021/08/06	6	75.75	2	76.20	76.00	4	28,733	0.01%
2021/08/05	0.1	76.30	9.1	76.20	76.30	-9	29,698	-0.03%
2021/08/04	1.1	76.49	0	0.00	76.30	1.1	31,868	0.00%
2021/08/03	2	76.20	1	76.00	76.40	1	33,264	0.00%
2021/08/02	5.1	74.64	6	75.00	76.50	-0.9	34,382	0.00%
2021/07/30	7	74.94	6.1	74.84	75.00	0.9	34,549	0.00%
2021/07/29	7.1	75.70	5	75.78	75.80	2.1	34,671	0.01%
2021/07/28	24.1	75.37	4	75.58	75.60	20.1	35,189	0.06%
2021/07/27	24.3	76.78	8.2	76.81	76.40	16.1	35,754	0.05%
2021/07/26	40.8	79.72	16	79.48	78.50	24.7	36,651	0.07%
2021/07/23	11.5	84.33	34.1	83.89	85.00	-22.6	35,783	-0.06%
2021/07/22	11	83.06	20.3	83.68	84.10	-9.2	35,413	-0.03%
2021/07/21	9	81.93	10.7	81.79	81.80	-1.7	35,067	0.00%
2021/07/20	37	81.49	4.1	81.74	81.50	32.9	35,157	0.09%
2021/07/19	102	83.31	7	83.23	83.00	95	34,832	0.27%	大買/
2021/07/16	29	81.81	27	81.94	82.90	2	34,503	0.01%
2021/07/15	5	79.58	2	79.45	79.50	3	33,951	0.01%
2021/07/14	2	77.95	16.1	77.34	78.10	-14.1	33,901	-0.04%
2021/07/13	3	76.23	18.2	77.08	76.20	-15.2	33,916	-0.04%
2021/07/12	27.2	76.41	56.3	77.49	76.10	-29.1	33,786	-0.09%
2021/07/09	13.6	74.10	0	74.40	74.20	13.5	33,694	0.04%
2021/07/08	1.3	74.08	5	74.58	74.80	-3.8	33,692	-0.01%
2021/07/07	3	73.60	1	73.90	74.00	2	33,896	0.01%
2021/07/06	4	73.87	5	74.00	73.70	-1	34,220	0.00%
2021/07/05	1	73.60	5	73.90	73.90	-4	34,315	-0.01%
2021/07/02	2	73.00	1.2	73.54	72.90	0.8	34,431	0.00%
2021/07/01	50	73.47	0.4	73.70	73.40	49.6	34,570	0.14%
2021/06/30	18	73.76	6	73.75	73.90	12	34,764	0.03%
2021/06/29	12	72.31	16.1	72.54	72.60	-4.1	35,045	-0.01%
2021/06/28	5	72.98	1	73.50	73.20	4	35,424	0.01%
2021/06/25	1	73.30	12	72.78	72.90	-11	35,800	-0.03%
2021/06/24	1	71.70	0	71.90	71.90	1	35,812	0.00%
2021/06/23	5	71.26	1	71.30	71.80	4	36,140	0.01%
2021/06/22	2	70.74	6	70.50	70.70	-4	36,335	-0.01%
2021/06/21	28.1	70.11	5	70.01	70.00	23.1	36,352	0.06%
2021/06/18	11.3	71.56	1	71.99	71.30	10.3	36,089	0.03%
2021/06/17	3	72.07	1	72.30	72.30	2	35,879	0.01%
2021/06/16	10.1	72.58	1	72.80	72.60	9.1	36,428	0.02%
2021/06/15	2	73.00	2	73.10	73.00	0	36,476	0.00%
2021/06/11	1	74.30	25.2	73.90	73.80	-24.2	36,693	-0.07%
2021/06/10	5	73.46	2	73.70	73.80	3	36,729	0.01%
2021/06/09	3	73.10	1	73.10	72.90	2	37,125	0.01%
2021/06/07	0.2	72.63	105.1	72.38	73.20	-104.9	38,854	-0.27%	大賣/鉅額交易
2021/06/04	0	73.10	5	72.60	72.90	-5	39,203	-0.01%
2021/06/03	14	73.54	13	73.70	73.60	1	39,914	0.00%
2021/06/02	43	74.01	13.5	73.56	74.50	29.5	40,087	0.07%
2021/06/01	0.6	72.47	8	72.61	73.00	-7.4	39,920	-0.02%
2021/05/31	10.4	72.23	76	72.25	72.30	-65.6	40,115	-0.16%
2021/05/28	3	71.60	6.8	71.93	72.00	-3.8	40,194	-0.01%
2021/05/27	13	70.60	0.1	70.70	71.60	12.9	40,267	0.03%
2021/05/26	6.1	71.32	47.1	71.22	71.60	-41	40,456	-0.10%
2021/05/25	104	71.94	7	71.99	71.90	97	41,177	0.24%	大買/
2021/05/24	37	71.27	23.1	71.70	72.00	14	41,309	0.03%
2021/05/21	48.3	72.82	93	74.55	72.00	-44.7	41,400	-0.11%
2021/05/20	48	70.24	42.1	70.32	70.20	5.9	40,820	0.01%
2021/05/19	35.1	71.04	40.1	70.86	70.60	-5	40,702	-0.01%
2021/05/18	34.8	70.52	23.2	70.02	71.40	11.5	40,660	0.03%
2021/05/17	39.9	66.44	18	66.32	65.60	21.9	40,601	0.05%
2021/05/14	13.4	69.89	11.3	69.49	69.60	2.1	39,774	0.01%
2021/05/13	30.2	68.73	54.3	69.91	68.60	-24.1	39,246	-0.06%
2021/05/12	63.2	70.14	64	69.09	70.00	-0.8	38,421	0.00%
2021/05/11	141.8	77.43	83	76.85	74.80	58.8	36,694	0.16%	大買/
2021/05/10	61	75.44	60.5	74.78	76.60	0.5	35,260	0.00%
2021/05/07	40	70.18	55	70.68	70.80	-15	34,384	-0.04%
2021/05/06	27.5	69.91	12	69.71	69.60	15.5	34,193	0.05%
2021/05/05	31.2	68.73	8	69.68	69.50	23.2	33,736	0.07%
2021/05/04	25.2	67.93	23.7	67.55	67.40	1.6	33,156	0.00%
2021/05/03	36.1	70.05	56	70.10	68.80	-19.9	32,463	-0.06%
2021/04/29	10.3	64.31	2	64.40	64.20	8.2	31,048	0.03%
2021/04/28	34.5	65.20	2.1	64.80	65.10	32.4	30,854	0.11%
2021/04/27	12	64.12	72	64.32	64.90	-60	30,724	-0.20%
2021/04/26	9.5	62.18	33.1	63.65	64.10	-23.6	30,536	-0.08%
2021/04/23	0	0.00	1	61.20	61.30	-1	30,234	0.00%
2021/04/22	63.3	61.41	10.1	61.15	61.10	53.2	30,326	0.18%
2021/04/21	8	61.04	67.2	61.16	61.40	-59.2	30,017	-0.20%
2021/04/20	44.2	62.04	1.1	61.97	61.80	43.1	30,043	0.14%
2021/04/19	61	60.37	13	61.31	61.80	48	30,178	0.16%
2021/04/16	11.1	59.55	5.1	59.52	60.00	6	30,110	0.02%
2021/04/15	17.1	59.12	10	58.56	60.00	7.1	30,284	0.02%
2021/04/14	3	56.83	7	56.96	57.10	-4	29,598	-0.01%
2021/04/13	6	57.75	4	57.68	57.80	2	29,559	0.01%
2021/04/12	3	57.70	11	57.71	58.00	-8	29,197	-0.03%
2021/04/09	6.2	56.52	6	56.58	56.40	0.2	28,971	0.00%
2021/04/08	0.2	57.06	5	56.80	56.90	-4.8	28,985	-0.02%
2021/04/07	2.2	57.07	8	57.51	57.50	-5.9	29,180	-0.02%
2021/04/06	27.1	57.55	2.3	57.81	57.30	24.9	28,913	0.09%
2021/04/01	42	57.53	1	57.70	57.80	41	28,624	0.14%
2021/03/31	5.1	57.08	27.1	57.19	56.80	-22	28,086	-0.08%
2021/03/30	12.3	55.88	77	56.66	56.80	-64.8	27,757	-0.23%
2021/03/29	5	55.70	30	55.92	55.90	-25	27,361	-0.09%
2021/03/26	10.7	55.50	50.1	55.95	55.50	-39.4	27,328	-0.14%
2021/03/25	10.5	55.09	76	55.28	55.30	-65.5	27,357	-0.24%
2021/03/24	16.2	54.35	3.5	54.77	54.40	12.7	27,212	0.05%
2021/03/23	53	54.62	35.2	54.76	54.50	17.8	27,030	0.07%
2021/03/22	12	53.88	6	53.47	53.90	6	26,920	0.02%
2021/03/19	9	53.50	41	53.40	53.70	-32	27,234	-0.12%
2021/03/18	2	54.80	14.4	54.92	54.40	-12.4	26,995	-0.05%
2021/03/17	20	54.94	2	54.75	54.50	18	27,457	0.07%
2021/03/16	3	55.33	1	55.40	55.40	2	27,420	0.01%
2021/03/15	1	55.79	55.1	55.87	55.50	-54	27,388	-0.20%
2021/03/12	32.7	55.13	17.4	55.74	54.90	15.3	27,099	0.06%
2021/03/11	40.2	55.88	113	55.94	55.40	-72.8	26,922	-0.27%	大賣/
2021/03/10	21.1	53.60	8	53.75	54.00	13.1	25,773	0.05%
2021/03/09	27.5	53.72	73	53.44	53.70	-45.5	25,454	-0.18%
2021/03/08	15	52.11	61	51.99	52.10	-46	24,877	-0.18%
2021/03/05	1.3	50.73	6	50.43	50.80	-4.7	24,534	-0.02%
2021/03/04	6	50.57	20.1	50.30	50.60	-14.1	25,238	-0.06%
2021/03/03	11	50.95	28.5	50.81	51.00	-17.5	25,089	-0.07%
2021/03/02	22	50.60	7	50.69	50.10	15	24,982	0.06%
2021/02/26	17.2	50.36	5	51.72	49.90	12.2	24,694	0.05%
2021/02/25	7	51.54	30	51.52	51.70	-23	23,847	-0.10%
2021/02/24	45.1	49.98	70	50.00	50.00	-24.9	23,128	-0.11%
2021/02/23	28	49.51	13.1	49.73	49.75	14.9	22,937	0.06%
2021/02/22	0.3	49.15	0	0.00	48.95	0.3	22,702	0.00%
2021/02/19	9	48.98	5.1	49.10	49.10	3.9	22,644	0.02%
2021/02/18	15	49.49	118	49.27	49.20	-103	22,724	-0.45%	大賣/鉅額交易
2021/02/17	126.1	48.81	44.3	48.87	48.90	81.8	22,516	0.36%	大買/
2021/02/05	0	0.00	4	47.36	46.90	-4	21,815	-0.02%
2021/02/04	0	0.00	5	47.10	47.10	-5	22,053	-0.02%
2021/02/03	0	0.00	18	47.50	47.60	-18	22,835	-0.08%
2021/02/02	0	0.00	8.1	47.04	47.25	-8.1	22,979	-0.04%
2021/02/01	4	45.73	6	45.88	45.95	-2	22,665	-0.01%
2021/01/29	12	45.81	0	0.00	45.55	12	22,644	0.05%
2021/01/28	38.1	46.30	0	0.00	46.20	38.1	22,410	0.17%
2021/01/27	2	46.80	1	46.95	46.80	1	22,191	0.00%
2021/01/26	4	46.75	0	0.00	46.50	4	22,119	0.02%
2021/01/25	0.1	47.30	19	47.09	47.40	-18.9	21,928	-0.09%
2021/01/22	6	46.35	1	46.25	46.25	5	21,726	0.02%
2021/01/21	3	46.38	0	0.00	46.20	3	21,634	0.01%
2021/01/20	3	46.95	0	0.00	46.20	3	21,583	0.01%
2021/01/19	0	0.00	6	47.36	47.25	-6	21,378	-0.03%
2021/01/18	4.1	46.70	7	46.60	46.95	-2.9	21,305	-0.01%
2021/01/15	1	47.70	3	47.95	47.60	-2	21,046	-0.01%
2021/01/14	3.1	48.17	9	48.47	48.45	-5.9	20,910	-0.03%
2021/01/13	18	47.98	1	48.10	48.30	17	20,703	0.08%
2021/01/12	7.1	48.07	27	47.94	47.75	-19.9	20,349	-0.10%
2021/01/11	7	47.29	131	47.90	47.40	-124	19,832	-0.63%	大賣/鉅額交易
2021/01/08	17	47.05	81	47.35	47.45	-64	19,420	-0.33%
2021/01/07	25	46.27	0	0.00	46.20	25	18,928	0.13%
2021/01/06	7	45.69	19	45.76	45.60	-12	18,827	-0.06%
2021/01/05	4	46.15	5	46.38	46.35	-1	18,643	-0.01%
2021/01/04	2	46.25	0	0.00	46.25	2	18,599	0.01%
2020/12/31	12.3	46.77	15	46.61	46.75	-2.7	18,506	-0.01%
2020/12/30	16	46.53	8	46.65	46.90	8	18,315	0.04%
2020/12/25	3	45.58	0.2	45.55	45.50	2.8	18,122	0.02%
2020/12/24	1	45.50	31	45.84	45.55	-30	18,141	-0.17%
2020/12/23	9	44.70	0	0.00	44.80	9	17,948	0.05%
2020/12/22	38	44.95	5	45.25	44.90	33	17,960	0.18%
2020/12/21	14	45.39	0	0.00	45.50	14	18,211	0.08%
2020/12/18	7	46.20	0	0.00	46.00	7	18,064	0.04%
2020/12/17	3	46.08	1	46.30	46.20	2	17,979	0.01%
2020/12/16	1	46.30	3	46.28	46.35	-2	18,050	-0.01%
2020/12/15	10	45.80	7	46.41	45.85	3	18,040	0.02%
2020/12/14	14	47.40	12.1	47.51	47.30	1.9	17,640	0.01%
2020/12/11	34	47.23	19	47.15	47.20	15	17,326	0.09%
2020/12/10	0	0.00	1.3	45.53	45.65	-1.3	16,697	-0.01%
2020/12/09	0.5	44.90	0	0.00	45.10	0.5	16,532	0.00%
2020/12/08	1	44.90	0	0.00	45.40	1	16,584	0.01%
2020/12/07	0	0.00	2	45.50	45.60	-2	16,494	-0.01%
2020/12/04	13.5	45.01	1	45.00	45.15	12.5	16,320	0.08%
2020/12/03	0	44.65	0	0.00	44.45	0	16,105	0.00%
2020/12/02	7	44.49	0	0.00	44.55	7	15,890	0.04%
2020/12/01	5.5	44.64	1	44.45	44.80	4.5	15,675	0.03%
2020/11/30	17	44.65	0	0.00	44.30	17	15,570	0.11%
2020/11/27	2	45.55	2	45.55	45.65	0	14,834	0.00%
2020/11/26	2	45.60	7	45.61	45.60	-5	14,746	-0.03%
2020/11/24	1	44.95	1	45.05	44.95	0	14,637	0.00%
2020/11/23	1	45.45	4	45.35	45.50	-3	14,581	-0.02%
2020/11/20	3	44.52	2	44.65	44.90	1	14,590	0.01%
2020/11/19	1	45.50	1	45.40	45.25	0	14,975	0.00%
2020/11/18	1	45.50	4.4	45.49	45.50	-3.4	14,881	-0.02%
2020/11/17	2	45.70	12	45.62	45.55	-10	14,877	-0.07%
2020/11/16	11.2	45.86	9	45.71	45.55	2.2	14,813	0.01%
2020/11/13	2	45.20	3	45.40	45.30	-1	14,784	-0.01%
2020/11/12	6	45.01	7	45.13	45.20	-1	14,647	-0.01%
2020/11/11	5	44.90	21	45.01	45.55	-16	14,376	-0.11%
2020/11/10	0	0.00	6	43.51	43.60	-6	13,554	-0.04%
2020/11/09	2	42.63	57	42.34	42.70	-55	13,328	-0.41%
2020/11/06	0	0.00	10	41.88	41.95	-10	13,253	-0.08%
2020/11/05	5	41.85	0.1	41.70	41.65	4.9	13,504	0.04%
2020/11/04	0	0.00	11	41.60	41.65	-11	13,527	-0.08%
2020/11/03	1	41.40	0.3	41.60	41.60	0.7	13,592	0.01%
2020/11/02	1	41.10	0	0.00	41.45	1	13,664	0.01%
2020/10/29	5	40.83	0	0.00	40.75	5	13,549	0.04%
2020/10/28	2	41.18	0	0.00	41.35	2	13,517	0.01%
2020/10/27	1	41.25	0	0.00	41.30	1	13,626	0.01%
2020/10/26	1	41.50	0	0.00	41.70	1	13,648	0.01%
2020/10/23	2	41.30	0	0.00	41.40	2	13,717	0.01%
2020/10/21	2.1	41.45	0	0.00	41.40	2.1	13,621	0.02%
2020/10/20	11	41.35	0	0.00	41.40	11	13,680	0.08%
2020/10/16	0	0.00	1	41.40	41.35	-1	13,717	-0.01%
2020/10/14	0	0.00	10	41.70	41.80	-10	13,725	-0.07%
2020/10/13	8	41.44	1	41.40	41.45	7	13,582	0.05%
2020/10/12	1	41.40	0	0.00	41.45	1	13,601	0.01%
2020/10/08	1	41.15	0	0.00	41.05	1	13,607	0.01%
2020/10/07	2	41.30	0	0.00	41.15	2	13,557	0.01%
2020/10/06	4	41.48	0	0.00	41.50	4	13,534	0.03%
2020/10/05	10	41.44	0	0.00	41.20	10	13,460	0.07%
2020/09/30	2	41.75	0	0.00	41.90	2	13,544	0.01%
2020/09/29	1	41.60	0	0.00	41.65	1	13,566	0.01%
2020/09/28	3	41.07	0	0.00	41.30	3	13,654	0.02%
2020/09/25	10	40.95	1	41.00	40.80	9	13,727	0.07%
2020/09/24	8	40.51	0	0.00	40.60	8	13,700	0.06%
2020/09/23	2	41.63	1	41.90	41.75	1	13,275	0.01%
2020/09/22	4	42.00	0	0.00	41.90	4	13,140	0.03%
2020/09/17	0	0.00	0.3	43.30	43.25	-0.3	13,119	0.00%
2020/09/16	0	0.00	0.2	43.65	43.75	-0.2	13,096	0.00%
2020/09/15	0	0.00	5	43.55	43.75	-5	13,018	-0.04%
2020/09/14	0	0.00	10	43.62	43.65	-10	13,087	-0.08%
2020/09/11	0	0.00	5	43.36	43.45	-5	13,010	-0.04%
2020/09/10	0.2	42.90	14	42.93	43.05	-13.8	12,965	-0.11%
2020/09/09	33	41.76	0	0.00	42.25	33	12,854	0.26%
2020/09/07	0	0.00	1	42.50	42.45	-1	12,905	-0.01%
2020/09/04	1	42.15	1	42.30	42.45	0	13,169	0.00%
2020/09/03	2	42.70	0	0.00	42.75	2	13,311	0.02%
2020/09/02	1	42.40	0	0.00	42.20	1	13,346	0.01%
2020/08/28	0	0.00	6	43.45	43.30	-6	13,213	-0.05%
2020/08/27	0	0.00	3	43.00	43.10	-3	13,266	-0.02%
2020/08/25	2	42.85	18	43.06	43.40	-16	13,156	-0.12%
2020/08/24	0	0.00	1	41.70	41.70	-1	12,833	-0.01%
2020/08/21	5	41.66	0	0.00	41.80	5	12,897	0.04%
2020/08/20	9.1	41.56	0	0.00	41.40	9.1	12,766	0.07%
2020/08/19	0	0.00	4	43.18	42.75	-4	12,709	-0.03%
2020/08/18	2	42.48	6	42.55	42.55	-4	12,493	-0.03%
2020/08/17	1	42.30	2	42.48	42.50	-1	12,560	-0.01%
2020/08/14	2.3	41.90	0	0.00	41.85	2.3	12,580	0.02%
2020/08/13	9.3	41.90	3	42.13	42.00	6.3	12,658	0.05%
2020/08/12	5	41.90	0	0.00	41.85	5	12,773	0.04%
2020/08/11	8	42.00	0	0.00	41.75	8	12,660	0.06%
2020/08/10	0	0.00	2	41.73	41.75	-2	12,546	-0.02%
2020/08/07	113	41.28	0	0.00	41.15	113	12,544	0.90%	大買/鉅額交易
2020/08/05	11	41.31	0	0.00	41.40	11	12,568	0.09%
2020/08/04	2	41.38	0	0.00	41.30	2	12,604	0.02%
2020/08/03	6	41.40	0	0.00	41.25	6	12,627	0.05%
2020/07/31	8	41.72	2	41.88	41.75	6	12,603	0.05%
2020/07/30	1	42.25	2	41.93	42.20	-1	12,463	-0.01%
2020/07/29	2.1	42.32	1	42.55	41.80	1.1	12,418	0.01%
2020/07/28	1	41.70	3	41.78	41.70	-2	12,617	-0.02%
2020/07/24	3	42.10	5	42.05	42.00	-2	12,880	-0.02%
2020/07/23	5	42.80	0	0.00	42.70	5	12,799	0.04%
2020/07/22	1	43.10	0	0.00	43.10	1	12,889	0.01%
2020/07/21	1	42.75	0	0.00	42.50	1	12,846	0.01%
2020/07/20	7	42.61	0	0.00	42.65	7	12,732	0.05%
2020/07/17	2	42.80	3	42.90	42.80	-1	12,866	-0.01%
2020/07/16	0	0.00	2	42.95	42.85	-2	13,060	-0.02%
2020/07/15	2	43.00	3	42.90	42.80	-1	13,046	-0.01%
2020/07/14	0	0.00	3	42.83	42.70	-3	13,170	-0.02%
2020/07/13	0	0.00	3	43.03	43.00	-3	13,365	-0.02%
2020/07/10	0.2	42.45	0	0.00	42.40	0.2	13,490	0.00%
2020/07/09	0	0.00	1	42.80	42.80	-1	13,702	-0.01%
2020/07/08	0	0.00	3	43.50	43.10	-3	13,617	-0.02%
2020/07/07	0	0.00	3	43.50	43.30	-3	13,722	-0.02%
2020/07/06	1	43.25	1	43.20	43.30	0	13,742	0.00%
2020/07/03	0	0.00	7	42.81	42.80	-7	13,867	-0.05%
2020/07/02	1	42.25	0	0.00	42.10	1	14,007	0.01%
2020/07/01	6	41.95	2	42.15	42.30	4	14,311	0.03%
2020/06/30	1	43.90	200	43.90	43.90	-199	14,307	-1.39%	大賣/鉅額交易
2020/06/29	0	0.00	301	43.72	43.80	-301	14,241	-2.11%	大賣/鉅額交易
2020/06/24	1	44.00	2	44.05	44.15	-1	14,247	-0.01%
2020/06/23	12	43.65	0	0.00	44.00	12	14,476	0.08%
2020/06/22	6	43.48	0	0.00	43.60	6	14,552	0.04%
2020/06/19	2	43.75	0	0.00	43.60	2	14,773	0.01%
2020/06/18	4	43.74	0	0.00	43.85	4	14,934	0.03%
2020/06/17	2	43.98	2	44.20	44.30	0	15,019	0.00%
2020/06/16	0	0.00	3	44.15	44.10	-3	15,493	-0.02%
2020/06/15	1	43.70	0	0.00	43.10	1	16,095	0.01%
2020/06/12	1	42.85	7	42.76	43.25	-6	16,407	-0.04%
2020/06/11	4	44.13	11	44.55	43.60	-7	16,848	-0.04%
2020/06/10	0	0.00	4	44.65	44.60	-4	17,044	-0.02%
2020/06/09	0	0.00	2	44.05	44.00	-2	17,833	-0.01%
2020/06/08	0	0.00	3	43.93	43.85	-3	18,181	-0.02%
2020/06/05	2	43.55	2	43.60	43.50	0	18,324	0.00%
2020/06/04	0	0.00	2	43.55	43.55	-2	18,566	-0.01%
2020/06/03	2	43.50	0	0.00	43.55	2	18,973	0.01%
2020/06/02	0	0.00	3	42.90	42.95	-3	18,957	-0.02%
2020/05/29	3	41.80	0	0.00	42.40	3	18,961	0.02%
2020/05/28	1	42.20	0	0.00	42.05	1	18,742	0.01%
2020/05/27	1	42.65	0	0.00	42.65	1	18,852	0.01%
2020/05/26	0	0.00	6	42.71	42.45	-6	18,940	-0.03%
2020/05/25	4	41.60	0	0.00	41.70	4	18,867	0.02%
2020/05/22	2	42.00	6	42.10	41.70	-4	18,881	-0.02%
2020/05/21	0	0.00	3	42.63	42.70	-3	18,910	-0.02%
2020/05/20	1	42.05	3	42.28	42.25	-2	18,801	-0.01%
2020/05/19	0	0.00	13	41.84	42.00	-13	18,690	-0.07%
2020/05/18	2	41.20	2	41.15	41.20	0	18,448	0.00%
2020/05/15	2	41.18	7	41.00	41.15	-5	18,430	-0.03%
2020/05/14	3	40.72	0	0.00	40.55	3	18,263	0.02%
2020/05/13	4	40.95	0.1	41.15	40.95	3.9	18,156	0.02%
2020/05/12	5	40.76	2	41.10	41.20	3	18,167	0.02%
2020/05/11	0	0.00	4	41.40	41.20	-4	18,225	-0.02%
2020/05/08	1	40.70	2	40.80	40.65	-1	18,241	-0.01%
2020/05/07	3.1	40.63	5	40.55	40.50	-1.9	18,279	-0.01%
2020/05/06	11	40.55	1	40.30	40.55	10	18,315	0.05%
2020/05/05	9	40.69	0	0.00	40.65	9	18,380	0.05%
2020/05/04	27	40.66	0	0.00	40.75	27	18,411	0.15%
2020/04/30	0	0.00	13	41.95	42.30	-13	18,225	-0.07%
2020/04/29	0	0.00	12	41.08	41.05	-12	18,188	-0.07%
2020/04/28	3	40.17	3	40.15	40.30	0	18,182	0.00%
2020/04/27	2	39.90	0	0.00	40.10	2	18,723	0.01%
2020/04/23	1	39.25	0.3	39.70	39.60	0.7	18,723	0.00%
2020/04/22	3	39.15	0	0.00	39.45	3	18,721	0.02%
2020/04/21	4	39.65	1	39.05	39.00	3	18,670	0.02%
2020/04/20	7	40.30	0	0.00	40.10	7	18,566	0.04%
2020/04/17	2	40.50	13	41.04	40.60	-11	18,610	-0.06%
2020/04/16	5	40.22	1	40.20	40.20	4	18,482	0.02%
2020/04/15	5	40.85	1	40.90	41.05	4	18,295	0.02%
2020/04/14	5	39.85	16	40.46	40.65	-11	18,190	-0.06%
2020/04/13	0	0.00	6	39.67	39.50	-6	18,003	-0.03%
2020/04/10	0	0.00	7	39.01	39.20	-7	17,881	-0.04%
2020/04/08	10	37.47	12	37.75	37.95	-2	17,642	-0.01%
2020/04/07	7	37.30	60	37.55	37.25	-53	17,403	-0.30%
2020/04/06	66	37.06	4	37.24	37.30	62	17,181	0.36%
2020/04/01	1	37.45	39	37.40	37.40	-38	16,908	-0.22%
2020/03/31	16	37.82	10	38.15	37.55	6	16,767	0.04%
2020/03/30	1	37.40	0	0.00	37.90	1	16,494	0.01%
2020/03/27	7	38.21	9	38.25	38.30	-2	16,359	-0.01%
2020/03/26	15	37.17	1	37.55	37.30	14	16,114	0.09%
2020/03/25	16	37.06	2	37.05	37.10	14	16,112	0.09%
2020/03/24	0	0.00	412	37.03	36.25	-412	15,922	-2.59%	大賣/鉅額交易
2020/03/23	17	35.57	0	0.00	36.00	17	15,817	0.11%
2020/03/20	12	35.56	13	35.88	37.50	-1	15,842	-0.01%
2020/03/19	40	35.46	35	35.59	34.85	5	15,428	0.03%
2020/03/18	11	37.01	2	37.20	36.85	9	15,332	0.06%
2020/03/17	7	37.29	38	37.24	37.35	-31	15,127	-0.20%
2020/03/16	39	38.57	2	38.20	38.05	37	14,810	0.25%
2020/03/13	37	37.86	4	38.76	39.65	33	14,425	0.23%
2020/03/12	17	40.69	1	40.45	40.50	16	13,472	0.12%
2020/03/11	60	42.34	0	0.00	42.15	60	13,056	0.46%
2020/03/10	57	42.26	2	42.25	42.35	55	13,022	0.42%
2020/03/09	48	42.61	0	0.00	42.35	48	12,848	0.37%
2020/03/06	203	44.20	0	0.00	44.20	203	12,372	1.64%	大買/鉅額交易
2020/03/05	2	44.90	0	0.00	45.15	2	12,347	0.02%
2020/03/04	1	44.45	0	0.00	44.45	1	12,451	0.01%
2020/03/03	3	44.20	0	0.00	44.15	3	12,548	0.02%
2020/03/02	5	43.89	0	0.00	43.95	5	12,678	0.04%
2020/02/27	1	44.45	0	0.00	44.45	1	13,147	0.01%
2020/02/26	2	44.63	0	0.00	44.70	2	13,411	0.01%
2020/02/24	35	45.06	0	0.00	45.00	35	13,338	0.26%
2020/02/21	3	45.77	0	0.00	45.70	3	13,244	0.02%
2020/02/20	0	0.00	3	46.20	46.10	-3	13,321	-0.02%
2020/02/19	0	0.00	3	46.30	46.35	-3	13,295	-0.02%
2020/02/17	22	45.82	2	45.80	45.95	20	13,316	0.15%
2020/02/14	2	46.10	0	0.00	46.15	2	13,329	0.02%
2020/02/13	10	46.00	0	0.00	46.05	10	13,428	0.07%
2020/02/12	3.5	46.49	53	46.50	46.35	-49.5	13,455	-0.37%
2020/02/10	2	45.00	0	0.00	45.15	2	13,575	0.01%
2020/02/07	11	45.30	2	45.55	45.40	9	14,026	0.06%
2020/02/06	0	0.00	19	45.70	46.00	-19	14,017	-0.14%
2020/02/05	0	0.00	1	45.40	45.40	-1	13,961	-0.01%
2020/02/04	1	44.20	0	0.00	45.05	1	13,912	0.01%
2020/02/03	12	44.03	10	43.30	44.15	2	13,979	0.01%
2020/01/31	77	45.10	0	0.00	45.05	77	13,806	0.56%
2020/01/30	13	45.20	51	45.30	45.00	-38	13,719	-0.28%
2020/01/20	5	47.10	0	0.00	47.10	5	13,126	0.04%
2020/01/16	10	46.80	0	0.00	46.90	10	12,986	0.08%
2020/01/15	0	0.00	10	47.00	46.80	-10	12,907	-0.08%
2020/01/14	0	0.00	12.5	46.93	47.00	-12.5	12,838	-0.10%
2020/01/13	0	0.00	1	46.80	46.80	-1	12,734	-0.01%
2020/01/10	20	46.40	0	0.00	46.40	20	12,676	0.16%
2020/01/09	0	0.00	4	46.00	46.00	-4	12,608	-0.03%
2020/01/06	13	46.49	3	46.40	46.40	10	12,563	0.08%
2020/01/02	12	46.57	0	0.00	46.45	12	12,533	0.10%
2019/12/31	3	46.43	0	0.00	46.40	3	12,504	0.02%
2019/12/30	1	46.60	0	0.00	46.70	1	12,500	0.01%
2019/12/27	0	0.00	0.2	46.65	46.75	-0.2	12,512	0.00%
2019/12/26	2	46.40	0	0.00	46.50	2	12,435	0.02%
2019/12/25	1	46.40	0	0.00	46.45	1	12,509	0.01%
2019/12/20	4	46.73	0	0.00	46.75	4	12,650	0.03%
2019/12/19	0	0.00	4	46.65	46.75	-4	12,514	-0.03%
2019/12/18	0	0.00	6	46.60	46.75	-6	12,459	-0.05%
2019/12/17	38	46.30	1	46.55	46.50	37	12,454	0.30%
2019/12/16	8	46.73	12	46.96	46.60	-4	12,268	-0.03%
2019/12/13	0	47.00	17.3	46.96	47.15	-17.3	12,136	-0.14%
2019/12/12	2	46.15	4	46.00	46.05	-2	11,685	-0.02%
2019/12/11	0	0.00	3	46.10	45.95	-3	11,598	-0.03%
2019/12/10	6	45.47	8	45.45	45.55	-2	11,447	-0.02%
2019/12/09	1	45.20	21	45.30	45.45	-20	11,404	-0.18%
2019/12/05	0	0.00	9	44.97	45.50	-9	11,663	-0.08%
2019/12/04	16	44.68	1	44.80	44.80	15	11,452	0.13%
2019/12/03	0	0.00	2	44.75	44.90	-2	11,512	-0.02%
2019/12/02	16	44.58	4	44.75	44.80	12	11,513	0.10%
2019/11/29	37	44.91	0	0.00	44.80	37	11,431	0.32%
2019/11/28	1	45.40	0	0.00	45.40	1	11,208	0.01%
2019/11/27	20	45.65	3	45.97	45.85	17	11,107	0.15%
2019/11/26	4	46.14	1.1	46.36	46.00	2.9	10,945	0.03%
2019/11/25	14	45.96	47	45.77	46.10	-33	10,286	-0.32%
2019/11/22	3	44.95	2	45.10	45.30	1	10,034	0.01%
2019/11/21	21	44.98	0	0.00	45.05	21	10,041	0.21%
2019/11/20	0	0.00	3	45.30	45.45	-3	9,948	-0.03%
2019/11/19	4	45.40	1	45.50	45.55	3	9,880	0.03%
2019/11/18	1	45.30	1	45.60	45.60	0	9,831	0.00%
2019/11/15	10	45.05	0	0.00	45.30	10	9,898	0.10%
2019/11/14	52.4	45.17	4	45.30	45.10	48.4	9,986	0.49%
2019/11/13	1	45.40	0	0.00	45.30	1	10,209	0.01%
2019/11/12	6	45.55	0	0.00	45.55	6	10,259	0.06%
2019/11/11	52.8	45.14	0	0.00	45.20	52.8	10,222	0.52%
2019/11/08	2	45.45	4	45.60	45.60	-2	10,236	-0.02%
2019/11/07	131	45.42	4	46.05	45.50	127	10,148	1.25%	大買/鉅額交易
2019/11/06	10	45.85	104.1	45.52	45.85	-94.1	9,873	-0.95%	大賣/
2019/11/05	0	0.00	1	45.15	44.95	-1	9,380	-0.01%
2019/11/04	2	44.70	0	0.00	44.95	2	9,414	0.02%
2019/11/01	21	44.47	0	0.00	44.55	21	9,445	0.22%
2019/10/31	240	45.05	5	44.85	44.55	235	9,553	2.46%	大買/鉅額交易
2019/10/30	0	0.00	6	45.40	45.45	-6	9,452	-0.06%
2019/10/29	0	0.00	5	45.25	45.45	-5	9,564	-0.05%
2019/10/28	50	45.20	0	0.00	45.30	50	9,503	0.53%
2019/10/25	0	0.00	1	45.45	45.50	-1	9,528	-0.01%
2019/10/24	20	45.20	10	45.27	45.55	10	9,527	0.10%
2019/10/23	80	45.21	1	45.25	45.20	79	9,479	0.83%
2019/10/22	20	45.25	0	0.00	45.50	20	9,502	0.21%
2019/10/21	1	45.30	1	45.30	45.40	0	9,511	0.00%
2019/10/18	1	45.25	1	45.35	45.25	0	9,561	0.00%
2019/10/17	0	0.00	1	45.20	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	3	45.10	45.25	-3	9,499	-0.03%
2019/10/15	1	44.80	2	44.93	44.95	-1	9,492	-0.01%
2019/10/14	1	44.80	4	44.56	44.80	-3	9,512	-0.03%
2019/10/09	1	44.00	3	44.65	43.90	-2	9,473	-0.02%
2019/10/08	0	0.00	1	44.65	44.30	-1	9,457	-0.01%
2019/10/04	0.1	44.10	0	0.00	44.00	0.1	9,453	0.00%
2019/10/03	4	44.03	0	0.00	44.10	4	9,476	0.04%
2019/10/02	0	0.00	3	44.72	44.75	-3	9,489	-0.03%
2019/10/01	2	44.90	0	0.00	45.00	2	9,586	0.02%
2019/09/25	0	0.00	1	44.40	44.40	-1	10,268	-0.01%
2019/09/23	2	44.75	0	0.00	44.85	2	10,504	0.02%
2019/09/19	0	0.00	2	45.30	45.20	-2	10,757	-0.02%
2019/09/18	0	0.00	2	45.55	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	2	45.25	45.55	-2	10,693	-0.02%
2019/09/12	1	45.25	0	0.00	45.00	1	10,726	0.01%
2019/09/11	2	44.90	0	0.00	44.95	2	10,826	0.02%
2019/09/10	0	0.00	28	44.87	44.90	-28	10,813	-0.26%
2019/09/09	0	0.00	2	44.30	44.55	-2	10,670	-0.02%
2019/09/06	0	0.00	7	43.99	44.00	-7	10,567	-0.07%
2019/09/05	2	43.65	1	43.95	43.95	1	10,660	0.01%
2019/09/03	1	43.25	0	0.00	43.25	1	10,585	0.01%
2019/09/02	1	43.55	1	43.55	43.50	0	10,671	0.00%
2019/08/30	2	43.25	0	0.00	43.65	2	10,756	0.02%
2019/08/26	0	0.00	6	42.97	43.00	-6	10,789	-0.06%
2019/08/22	20	43.05	0	0.00	43.10	20	10,813	0.18%
2019/08/21	1	42.90	0	0.00	42.90	1	11,145	0.01%
2019/08/20	1	43.10	0	0.00	42.90	1	11,111	0.01%
2019/08/16	0	0.00	13	42.33	43.15	-13	11,048	-0.12%
2019/08/15	9	41.78	6	42.18	41.90	3	10,942	0.03%
2019/08/14	26.5	42.28	0	0.00	42.05	26.5	11,055	0.24%
2019/08/13	9	42.31	23	42.31	42.30	-14	11,116	-0.13%
2019/08/12	5	41.90	0	0.00	41.90	5	11,259	0.04%
2019/08/07	20	41.80	0	0.00	41.65	20	11,618	0.17%
2019/08/06	41	41.40	0	0.00	41.70	41	11,901	0.34%
2019/08/05	11	42.01	1	42.05	42.00	10	11,942	0.08%
2019/08/02	22	42.43	0	0.00	42.35	22	11,942	0.18%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/31	2	43.30	0	0.00	43.20	2	12,042	0.02%
2019/07/29	0.1	43.55	0	0.00	43.55	0.1	12,158	0.00%
2019/07/26	3	43.50	0	0.00	43.50	3	12,256	0.02%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/22	0	0.00	1	43.85	43.60	-1	12,563	-0.01%
2019/07/19	5	43.70	0	0.00	43.50	5	12,593	0.04%
2019/07/18	22	43.50	0	0.00	43.45	22	12,590	0.17%
2019/07/17	8	43.74	0	0.00	43.50	8	12,580	0.06%
2019/07/16	2	43.95	0	0.00	44.00	2	12,466	0.02%
2019/07/15	5	43.75	0.3	43.95	43.85	4.7	12,428	0.04%
2019/07/12	6	43.98	1	44.00	43.95	5	12,723	0.04%
2019/07/11	4	44.16	0	0.00	44.20	4	12,840	0.03%
2019/07/10	2	44.18	0	0.00	44.30	2	13,018	0.02%
2019/07/09	5	43.97	27	43.95	44.05	-22	13,055	-0.17%
2019/07/08	2	44.20	0	0.00	44.20	2	13,061	0.02%
2019/07/05	8	44.19	0.1	44.45	44.30	7.9	13,178	0.06%
2019/07/04	14	44.44	0	0.00	44.35	14	13,236	0.11%
2019/07/03	10	46.03	7	46.01	46.10	3	13,177	0.02%
2019/07/02	14	46.26	2	46.33	46.25	12	13,031	0.09%
2019/07/01	3	46.23	0	0.00	46.25	3	12,781	0.02%
2019/06/27	0.3	45.75	3	45.95	45.80	-2.7	12,572	-0.02%
2019/06/26	1	45.05	7	45.36	45.40	-6	12,505	-0.05%
2019/06/25	0	0.00	12	44.98	44.90	-12	12,469	-0.10%
2019/06/24	0	0.00	3	44.77	44.90	-3	12,607	-0.02%
2019/06/21	1	44.65	1	44.70	44.45	0	12,633	0.00%
2019/06/20	1	44.90	1	44.70	44.65	0	12,612	0.00%
2019/06/19	0	0.00	6	44.63	44.80	-6	12,755	-0.05%
2019/06/18	0	0.00	8	44.40	44.50	-8	12,656	-0.06%
2019/06/17	0	0.00	11	44.06	44.10	-11	12,868	-0.09%
2019/06/13	10	43.66	0	0.00	43.65	10	13,170	0.08%
2019/06/12	10	44.10	10	44.10	44.35	0	13,250	0.00%
2019/06/11	0	0.00	7	44.34	44.45	-7	13,372	-0.05%
2019/06/10	0	0.00	3	44.10	44.15	-3	13,370	-0.02%
2019/06/06	5	42.99	0	0.00	43.15	5	13,441	0.04%
2019/06/05	10	43.34	4	43.55	43.10	6	13,478	0.04%
2019/06/04	1	43.50	0	0.00	43.90	1	13,470	0.01%
2019/06/03	1	43.10	1	43.40	43.65	0	13,451	0.00%
2019/05/31	1	42.95	10	43.15	43.25	-9	13,432	-0.07%
2019/05/30	2	42.65	2	42.70	42.60	0	13,379	0.00%
2019/05/29	10	42.30	0	0.00	42.45	10	13,576	0.07%
2019/05/24	11	42.34	0	0.00	42.00	11	13,806	0.08%
2019/05/23	0	0.00	5	42.48	42.50	-5	13,755	-0.04%
2019/05/21	5	42.53	6	42.75	43.05	-1	13,864	-0.01%
2019/05/20	15	42.03	1	41.95	41.90	14	13,733	0.10%
2019/05/17	21.1	41.79	1	42.00	41.90	20.1	13,636	0.15%
2019/05/16	48.1	42.46	0	0.00	42.00	48.1	13,498	0.36%
2019/05/15	2	43.30	1	43.30	43.25	1	13,362	0.01%
2019/05/14	42.5	43.09	20	43.10	43.15	22.5	13,373	0.17%
2019/05/13	48	44.07	0	0.00	43.80	48	13,270	0.36%
2019/05/10	30	44.60	0	0.00	44.60	30	13,345	0.22%
2019/05/09	28	44.71	1	44.60	44.60	27	13,436	0.20%
2019/05/08	0	0.00	4	45.10	45.05	-4	13,438	-0.03%
2019/05/07	7	45.46	0	0.00	45.40	7	13,491	0.05%
2019/05/06	0	0.00	2	45.60	45.60	-2	13,686	-0.01%
2019/05/03	1	46.15	22	46.20	46.15	-21	13,628	-0.15%
2019/05/02	2	46.18	51	46.16	46.40	-49	13,506	-0.36%
2019/04/30	0	0.00	4	45.56	45.60	-4	13,422	-0.03%
2019/04/29	5	45.56	11	45.70	45.70	-6	13,422	-0.04%
2019/04/26	0	0.00	2	45.25	45.50	-2	13,449	-0.01%
2019/04/25	0	0.00	1	45.15	45.20	-1	13,629	-0.01%
2019/04/23	0	0.00	2	45.28	45.35	-2	14,182	-0.01%
2019/04/19	2	45.28	0	0.00	45.20	2	14,744	0.01%
2019/04/18	14	44.83	0	0.00	45.00	14	14,768	0.09%
2019/04/17	1	45.15	1	45.15	45.20	0	14,610	0.00%
2019/04/16	7	45.26	0	0.00	45.30	7	14,477	0.05%
2019/04/12	1	45.70	1	45.65	45.70	0	14,335	0.00%
2019/04/11	1	45.60	0	0.00	45.55	1	14,325	0.01%
2019/04/08	7	45.38	1	45.60	45.35	6	14,074	0.04%
2019/04/03	0	0.00	1	46.00	46.00	-1	13,801	-0.01%
2019/04/02	0	0.00	7	45.95	46.00	-7	13,773	-0.05%
2019/04/01	1	45.80	2	46.05	45.60	-1	13,728	-0.01%
2019/03/29	0	0.00	1	45.80	46.00	-1	13,562	-0.01%
2019/03/28	18	45.00	1	44.95	45.10	17	13,404	0.13%
2019/03/27	11	45.11	10	45.00	44.95	1	13,331	0.01%
2019/03/26	24	45.60	0	0.00	45.50	24	13,224	0.18%
2019/03/25	10	45.66	4	45.70	45.55	6	13,349	0.04%
2019/03/22	12	46.38	0	0.00	46.40	12	13,166	0.09%
2019/03/21	11	46.80	4	46.85	46.90	7	13,054	0.05%
2019/03/20	1	47.20	52	47.28	47.15	-51	13,050	-0.39%
2019/03/19	0	0.00	3	46.57	46.95	-3	12,850	-0.02%
2019/03/18	0	0.00	3	45.87	46.00	-3	12,664	-0.02%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/14	42	45.28	4	45.45	45.25	38	12,452	0.31%
2019/03/13	22	45.29	0	0.00	45.25	22	12,434	0.18%
2019/03/12	0	0.00	1	45.20	45.00	-1	12,423	-0.01%
2019/03/11	28	44.59	0	0.00	44.50	28	12,436	0.23%
2019/03/08	20	44.70	3	44.85	44.70	17	12,490	0.14%
2019/03/06	17	45.18	0	0.00	45.15	17	12,732	0.13%
2019/03/05	2	45.00	4	45.15	45.10	-2	12,846	-0.02%
2019/03/04	16	44.83	12	45.12	45.15	4	12,921	0.03%
2019/02/27	2	45.30	0	0.00	45.50	2	12,758	0.02%
2019/02/26	6	45.49	3	45.53	45.45	3	12,558	0.02%
2019/02/25	0	0.00	2	45.25	45.30	-2	12,239	-0.02%
2019/02/22	5	44.95	2	44.95	45.00	3	12,147	0.02%
2019/02/21	5	45.05	0	0.00	45.10	5	12,083	0.04%
2019/02/20	25	45.00	0	0.00	45.05	25	12,003	0.21%
2019/02/19	1	44.85	1	44.85	44.85	0	11,846	0.00%
2019/02/18	3	44.73	0	0.00	44.75	3	11,801	0.03%
2019/02/15	2	44.48	0	0.00	44.40	2	11,767	0.02%
2019/02/14	1	44.60	0	0.00	44.50	1	11,660	0.01%
2019/02/13	0	0.00	3	44.60	44.60	-3	11,458	-0.03%
2019/02/12	3	44.30	0	0.00	44.30	3	11,447	0.03%
2019/02/11	5	44.29	20	44.25	44.15	-15	11,317	-0.13%
2019/01/30	28	44.57	2	44.55	44.55	26	11,181	0.23%
2019/01/29	2	44.65	2	44.75	44.75	0	11,121	0.00%
2019/01/28	1	44.55	3	44.52	44.60	-2	10,954	-0.02%
2019/01/25	9	44.02	0	0.00	44.00	9	10,827	0.08%
2019/01/24	4	44.13	0	0.00	44.05	4	10,643	0.04%
2019/01/23	0	0.00	4.6	44.27	44.30	-4.6	10,634	-0.04%
2019/01/21	2	44.23	10	44.30	44.30	-8	10,736	-0.07%
2019/01/18	8	44.15	0	0.00	44.15	8	10,904	0.07%
2019/01/17	8	43.88	14	43.96	44.05	-6	11,002	-0.05%
2019/01/16	21	44.16	0	0.00	44.00	21	10,922	0.19%
2019/01/15	11	44.65	5	44.60	44.60	6	10,614	0.06%
2019/01/14	7	45.23	1	44.90	45.00	6	10,342	0.06%
2019/01/11	6	46.36	8	46.32	45.95	-2	10,140	-0.02%
2019/01/09	0	0.00	7	46.54	47.05	-7	10,011	-0.07%
2019/01/08	2	45.85	0.1	46.00	45.70	1.9	9,975	0.02%
2019/01/04	49	45.16	0	0.00	45.30	49	10,445	0.47%
2019/01/03	31	45.85	0	0.00	45.80	31	10,903	0.28%
2019/01/02	1	46.70	0	0.00	46.10	1	11,063	0.01%
2018/12/25	43	46.17	0	0.00	46.50	43	11,742	0.37%
2018/12/24	57	46.65	0	0.00	46.85	57	11,927	0.48%
2018/12/22	1	47.00	1	47.05	47.05	0	12,082	0.00%
2018/12/21	8	46.94	0	0.00	47.30	8	12,410	0.06%
2018/12/20	37	46.96	0	0.00	47.05	37	12,555	0.29%
2018/12/19	0	0.00	2.8	47.15	47.30	-2.8	12,580	-0.02%
2018/12/18	7	47.04	0	0.00	47.05	7	12,666	0.06%
2018/12/14	1	47.80	0	0.00	47.45	1	13,129	0.01%
2018/12/11	2	47.28	20	47.25	47.25	-18	13,061	-0.14%
2018/12/10	4	47.51	0	0.00	47.50	4	12,977	0.03%
2018/12/07	2	47.95	0	0.00	48.00	2	12,947	0.02%
2018/12/06	4	48.00	0	0.00	48.00	4	12,897	0.03%
2018/12/05	1	48.20	0	0.00	48.35	1	12,874	0.01%
2018/12/04	2	48.53	0	0.00	48.75	2	12,872	0.02%
2018/12/03	3	49.15	3	49.22	49.15	0	12,840	0.00%
2018/11/29	4	48.79	0	0.00	48.60	4	12,537	0.03%
2018/11/28	5	48.93	0	0.00	48.85	5	12,400	0.04%
2018/11/26	2	49.90	0	0.00	49.90	2	12,278	0.02%
2018/11/21	0	0.00	1	50.70	50.70	-1	12,268	-0.01%
2018/11/20	0	0.00	2	51.30	50.50	-2	12,327	-0.02%
2018/11/19	0	0.00	2	51.30	51.50	-2	12,437	-0.02%
2018/11/14	0	0.00	2	50.80	51.20	-2	12,470	-0.02%
2018/11/13	1	50.70	0	0.00	51.00	1	12,510	0.01%
2018/11/12	0	0.00	1	51.00	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	6	50.90	51.10	-6	12,793	-0.05%
2018/11/08	0	0.00	9	50.58	50.90	-9	12,772	-0.07%
2018/11/07	10	49.85	10	50.00	50.30	0	12,670	0.00%
2018/11/06	0	0.00	4	49.50	49.80	-4	12,719	-0.03%
2018/11/02	0	0.00	1	48.60	48.90	-1	12,682	-0.01%
2018/11/01	2	48.00	0	0.00	48.30	2	12,704	0.02%
2018/10/31	0	0.00	15	48.05	48.45	-15	12,664	-0.12%
2018/10/29	0	0.00	10	46.85	46.90	-10	12,550	-0.08%
2018/10/26	11	47.55	2	47.25	47.10	9	12,485	0.07%
2018/10/25	3	48.07	0	0.00	48.00	3	12,226	0.02%
2018/10/24	1	49.00	0	0.00	49.15	1	12,250	0.01%
2018/10/23	0	0.00	2	49.65	49.55	-2	12,184	-0.02%
2018/10/19	1	49.90	0	0.00	50.20	1	12,270	0.01%
2018/10/16	5	49.72	0	0.00	49.70	5	12,337	0.04%
2018/10/11	10	49.78	0	0.00	49.65	10	11,865	0.08%
2018/10/05	11	50.98	0	0.00	50.90	11	11,086	0.10%
2018/10/04	0	0.00	10	51.60	51.60	-10	10,810	-0.09%
2018/10/03	1	52.30	14	52.21	51.80	-13	10,746	-0.12%
2018/10/02	1	52.10	1	52.10	52.10	0	10,636	0.00%
2018/10/01	2	51.90	16	52.29	52.50	-14	10,512	-0.13%
2018/09/27	1	51.90	2	51.20	51.90	-1	10,330	-0.01%
2018/09/26	0	0.00	0.5	51.00	51.00	-0.5	10,162	0.00%
2018/09/18	12	50.17	0.2	50.00	50.00	11.8	9,957	0.12%
2018/09/17	0.4	50.10	0	0.00	50.00	0.4	10,140	0.00%
2018/09/14	0	0.00	5	50.20	50.10	-5	10,481	-0.05%
2018/09/11	1	49.55	21	49.48	49.80	-20	11,015	-0.18%
2018/09/07	27	49.83	0	0.00	49.50	27	11,443	0.24%
2018/09/06	2	50.10	0	0.00	50.10	2	11,466	0.02%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	7	50.53	50.70	-7	11,774	-0.06%
2018/08/21	5	50.00	0	0.00	50.00	5	12,096	0.04%
2018/08/17	1	49.90	0	0.00	49.90	1	12,024	0.01%
2018/08/16	1	49.65	0	0.00	49.70	1	11,979	0.01%
2018/08/15	0.1	50.20	1	50.00	50.10	-0.9	11,943	-0.01%
2018/08/13	15	50.21	0	0.00	50.10	15	12,264	0.12%
2018/08/10	2	50.85	2	50.90	50.90	0	12,319	0.00%
2018/08/08	0	0.00	7	50.83	50.70	-7	12,640	-0.06%
2018/08/07	0	0.00	10	50.60	50.50	-10	12,772	-0.08%
2018/08/06	0	0.00	1	50.80	50.40	-1	12,831	-0.01%
2018/08/02	12	50.23	0	0.00	50.20	12	13,141	0.09%
2018/08/01	0	0.00	2	50.90	51.00	-2	13,112	-0.02%
2018/07/31	0	0.00	2	50.80	50.70	-2	13,175	-0.02%
2018/07/26	5	50.10	0	0.00	50.30	5	13,168	0.04%
2018/07/25	3	50.30	0	0.00	50.20	3	13,156	0.02%
2018/07/24	2	50.35	0	0.00	50.30	2	13,149	0.02%
2018/07/20	2	50.70	0	0.00	51.00	2	13,127	0.02%
2018/07/19	0	0.00	1	50.50	50.80	-1	13,137	-0.01%
2018/07/18	0	0.00	1	50.90	50.80	-1	13,137	-0.01%
2018/07/13	1	50.80	1	50.80	51.00	0	13,230	0.00%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/09	0	0.00	0	50.10	50.10	0	13,363	0.00%
2018/07/06	5	49.43	0	0.00	49.45	5	13,375	0.04%
2018/07/05	4	49.66	0	0.00	49.80	4	13,409	0.03%
2018/07/03	4	49.95	0	0.00	50.00	4	13,638	0.03%
2018/07/02	5	50.60	2	50.30	50.30	3	13,535	0.02%
2018/06/29	4	50.53	0	0.00	51.10	4	13,434	0.03%
2018/06/27	1	50.60	0	0.00	50.50	1	13,279	0.01%
2018/06/26	25	51.12	1	51.10	50.90	24	13,056	0.18%
2018/06/21	0	0.00	2	54.05	53.90	-2	12,476	-0.02%
2018/06/20	0	0.00	7	53.63	53.70	-7	12,714	-0.06%
2018/06/19	1	53.10	1	53.60	53.00	0	12,672	0.00%
2018/06/15	2	52.95	2	53.30	53.70	0	12,431	0.00%
2018/06/14	2	53.10	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	1	53.90	54.00	-1	12,056	-0.01%
2018/06/12	0	0.00	1	53.50	53.50	-1	12,349	-0.01%
2018/06/11	5	53.74	0	0.00	53.70	5	12,305	0.04%
2018/06/08	0	0.00	27	53.72	53.80	-27	12,317	-0.22%
2018/06/07	1	53.50	8	53.59	54.00	-7	12,354	-0.06%
2018/06/06	1	53.20	1.1	53.28	53.30	-0.1	12,473	0.00%
2018/06/05	1	52.80	0	0.00	53.00	1	12,369	0.01%
2018/06/04	1	52.20	3	52.37	52.80	-2	12,333	-0.02%
2018/05/31	20	51.60	2	51.95	52.10	18	12,376	0.15%
2018/05/30	7	51.49	1	51.40	51.20	6	12,242	0.05%
2018/05/29	1	52.80	1	53.10	52.80	0	12,296	0.00%
2018/05/25	0	0.00	1	53.20	53.10	-1	12,581	-0.01%
2018/05/23	0	0.00	6	53.53	53.30	-6	12,693	-0.05%
2018/05/22	0	0.00	4	53.38	53.70	-4	12,665	-0.03%
2018/05/21	0.1	53.00	7	53.06	53.20	-6.9	12,638	-0.05%
2018/05/18	0	0.00	3	52.87	52.90	-3	12,560	-0.02%
2018/05/17	0	0.00	3	52.60	52.50	-3	12,527	-0.02%
2018/05/16	2	52.15	14	52.01	52.20	-12	12,388	-0.10%
2018/05/15	1	51.20	2	52.10	51.20	-1	12,430	-0.01%
2018/05/14	3	51.67	0	0.00	51.80	3	12,756	0.02%
2018/05/11	2.9	51.35	12	51.62	51.80	-9.1	12,840	-0.07%
2018/05/07	4	50.23	0	0.00	50.30	4	12,889	0.03%
2018/05/04	0	0.00	6	50.20	50.10	-6	12,970	-0.05%
2018/05/03	1	50.40	0	0.00	50.40	1	12,844	0.01%
2018/04/27	7	50.70	0	0.00	50.80	7	13,174	0.05%
2018/04/25	3	49.98	2	50.10	50.30	1	13,266	0.01%
2018/04/24	0	0.00	1	50.10	50.20	-1	13,388	-0.01%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/17	12	50.33	0	0.00	49.95	12	14,128	0.08%
2018/04/16	5	50.50	3	50.90	50.60	2	14,244	0.01%
2018/04/12	1	51.00	2	51.00	51.00	-1	14,474	-0.01%
2018/04/11	0	0.00	1	51.10	51.00	-1	14,669	-0.01%
2018/04/10	1	51.00	4	51.00	51.00	-3	14,659	-0.02%
2018/04/09	3	50.00	0	0.00	50.30	3	14,670	0.02%
2018/04/03	4	49.86	1	49.90	49.90	3	14,590	0.02%
2018/04/02	1	50.30	1	50.40	50.10	0	14,519	0.00%
2018/03/31	0	0.00	4	50.20	50.20	-4	14,579	-0.03%
2018/03/30	5	50.10	0	0.00	50.10	5	14,685	0.03%
2018/03/29	7	50.14	0	0.00	50.10	7	14,706	0.05%
2018/03/28	5	50.18	2	50.25	50.30	3	14,603	0.02%
2018/03/27	2	50.45	20	50.70	50.70	-18	14,619	-0.12%
2018/03/23	28	50.19	0	0.00	50.30	28	14,657	0.19%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/19	0	0.00	1	51.40	51.60	-1	14,353	-0.01%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/14	3	51.20	0	0.00	51.60	3	14,138	0.02%
2018/03/13	2	51.60	0	0.00	51.60	2	14,188	0.01%
2018/03/06	2	50.50	0	0.00	50.30	2	15,322	0.01%
2018/03/05	41	50.32	0	0.00	50.10	41	15,600	0.26%
2018/03/02	14	51.03	0	0.00	50.80	14	15,494	0.09%
2018/03/01	1	52.20	1	51.50	52.20	0	15,358	0.00%
2018/02/26	1	52.30	0	0.00	52.20	1	15,360	0.01%
2018/02/21	0	0.00	1	51.60	51.90	-1	16,922	-0.01%
2018/02/12	1	51.10	0	0.00	51.00	1	16,782	0.01%
2018/02/09	6	49.89	1	49.85	50.20	5	16,786	0.03%
2018/02/08	7	50.99	14	50.84	50.60	-7	16,607	-0.04%
2018/02/07	1.2	50.20	1	50.70	50.20	0.2	16,574	0.00%
2018/02/06	13	49.62	11	49.62	49.20	2	16,301	0.01%
2018/02/05	5	52.04	0	0.00	52.10	5	15,858	0.03%
2018/02/02	2	53.40	0	0.00	53.40	2	15,666	0.01%
2018/02/01	5	54.10	2	53.70	54.00	3	15,579	0.02%
2018/01/31	0	0.00	4	53.70	54.20	-4	15,496	-0.03%
2018/01/30	5	53.22	0	0.00	53.10	5	15,396	0.03%
2018/01/29	0	0.00	1	53.80	54.00	-1	15,380	-0.01%
2018/01/26	2	52.80	2	52.90	53.20	0	15,407	0.00%
2018/01/25	0	0.00	2	53.05	53.40	-2	15,563	-0.01%
2018/01/24	8	53.04	2	52.80	52.80	6	15,373	0.04%
2018/01/23	5	54.00	3.1	53.77	54.00	1.9	15,235	0.01%
2018/01/22	6	53.70	0	53.90	54.10	6	15,357	0.04%
2018/01/19	0	53.70	1	53.50	53.90	-1	15,384	-0.01%
2018/01/18	1	53.80	0	0.00	53.80	1	15,268	0.01%
2018/01/17	2	54.05	0	0.00	54.20	2	15,074	0.01%
2018/01/16	0	0.00	19	54.77	54.80	-19	14,907	-0.13%
2018/01/12	0	0.00	3	53.10	53.20	-3	14,299	-0.02%
2018/01/11	0	0.00	5	52.80	53.00	-5	14,227	-0.04%
2018/01/10	13.2	53.33	31	52.86	53.00	-17.8	14,236	-0.13%
2018/01/08	0	0.00	12	52.13	52.50	-12	13,984	-0.09%
2018/01/05	4	52.15	11.2	52.06	52.20	-7.2	13,900	-0.05%
2018/01/04	0	0.00	1	51.60	51.90	-1	13,779	-0.01%
2018/01/03	1	51.60	1	51.40	51.50	0	13,865	0.00%