富邦金 (2881)-群益金鼎-建成券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股
2545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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/04/26	6	67.60	7	67.79	67.60	-1	14,280	-0.01%
2024/04/25	3	66.23	1	66.70	66.40	2	14,183	0.01%
2024/04/24	0.1	66.80	1.1	66.91	66.80	-1	14,297	-0.01%
2024/04/23	6	66.32	0	0.00	66.30	6	14,674	0.04%
2024/04/22	0.1	65.90	1	66.10	66.20	-0.9	14,818	-0.01%
2024/04/19	2.1	65.33	2.1	65.15	65.00	0	14,682	0.00%
2024/04/18	1.1	66.30	2	66.55	66.30	-0.9	14,312	-0.01%
2024/04/17	2.1	66.07	1	66.40	66.00	1.1	14,158	0.01%
2024/04/16	3.3	66.52	0	0.00	65.70	3.3	14,009	0.02%
2024/04/15	2	67.45	1	67.90	67.40	1	13,715	0.01%
2024/04/12	6	67.90	0	0.00	67.80	6	13,827	0.04%
2024/04/11	4.5	68.34	1.2	68.50	68.40	3.3	13,737	0.02%
2024/04/10	1	69.20	0	0.00	69.20	1	13,540	0.01%
2024/04/09	0.2	69.70	2	69.35	70.00	-1.8	13,590	-0.01%
2024/04/08	0	68.70	2	68.85	68.70	-2	13,482	-0.01%
2024/04/03	2	68.70	0	0.00	68.60	2	13,479	0.01%
2024/04/02	1	69.20	0	0.00	69.50	1	13,362	0.01%
2024/04/01	10	69.95	0	0.00	69.50	10	13,371	0.07%
2024/03/29	2	69.10	2	69.75	69.70	0	13,366	0.00%
2024/03/28	6	69.25	0	0.00	69.30	6	13,306	0.05%
2024/03/27	0	0.00	0.2	69.50	69.80	-0.2	13,244	0.00%
2024/03/26	0.7	69.37	103.2	69.21	69.60	-102.5	13,283	-0.77%	大賣/鉅額交易
2024/03/25	6	69.08	50.3	69.30	69.00	-44.3	13,373	-0.33%
2024/03/22	2.2	69.61	1	69.40	69.60	1.2	13,255	0.01%
2024/03/21	0.4	70.20	0.5	70.16	70.70	-0.1	13,122	0.00%
2024/03/20	0.2	69.74	0.2	69.90	69.60	0	13,290	0.00%
2024/03/19	1.1	69.72	0.5	69.67	69.80	0.6	13,945	0.00%
2024/03/18	0.1	69.40	30	69.14	69.50	-29.9	13,834	-0.22%
2024/03/15	1.4	69.57	4	70.13	69.60	-2.6	13,747	-0.02%
2024/03/14	6.7	69.92	7	70.30	70.70	-0.4	13,274	0.00%
2024/03/13	0.4	69.48	1	69.60	69.90	-0.6	13,016	0.00%
2024/03/12	0.4	69.34	1	69.70	69.70	-0.6	13,025	0.00%
2024/03/11	1.5	69.15	10.7	69.97	69.20	-9.2	12,911	-0.07%
2024/03/08	0.2	68.50	2.1	68.51	69.20	-1.9	12,838	-0.01%
2024/03/07	10.3	67.51	0.1	68.20	68.10	10.2	12,575	0.08%
2024/03/06	0.1	67.30	2.1	67.41	67.30	-2	12,463	-0.02%
2024/03/05	0.1	67.20	1	67.40	67.30	-0.9	12,754	-0.01%
2024/03/04	0.9	67.39	3	67.63	67.40	-2.1	12,816	-0.02%
2024/03/01	1.3	67.40	0	0.00	67.40	1.3	12,878	0.01%
2024/02/29	1.7	67.13	0.3	68.00	68.00	1.4	12,846	0.01%
2024/02/27	0.1	66.70	3.4	66.90	66.90	-3.3	12,588	-0.03%
2024/02/26	0.1	66.48	0.1	66.60	66.90	0.1	12,529	0.00%
2024/02/23	0.3	66.50	1.1	66.68	66.60	-0.8	12,538	-0.01%
2024/02/22	0.6	66.20	2	66.30	66.50	-1.4	12,925	-0.01%
2024/02/21	1.4	66.06	2	66.40	66.30	-0.6	13,007	0.00%
2024/02/20	0.4	66.00	5.3	66.47	66.50	-4.9	13,092	-0.04%
2024/02/19	0	0.00	0.2	65.90	66.10	-0.2	13,089	0.00%
2024/02/16	1.3	65.63	2.1	65.86	65.90	-0.9	13,316	-0.01%
2024/02/15	0.3	65.10	21	65.65	65.30	-20.7	13,218	-0.16%
2024/02/05	4.1	64.45	4	64.80	64.70	0.1	12,987	0.00%
2024/02/02	0.4	64.60	1	64.80	64.90	-0.6	12,851	0.00%
2024/02/01	0	0.00	0.1	64.50	64.80	-0.1	12,788	0.00%
2024/01/31	0.6	64.37	6	64.60	64.50	-5.4	12,743	-0.04%
2024/01/30	1	64.20	1	64.50	64.30	0	12,664	0.00%
2024/01/29	0.5	64.58	1	64.80	64.80	-0.5	12,620	0.00%
2024/01/26	0.8	64.54	0	0.00	64.80	0.8	12,633	0.01%
2024/01/25	0.2	64.30	41	64.50	64.60	-40.8	12,627	-0.32%
2024/01/24	0.8	64.11	10.2	64.30	64.40	-9.4	12,680	-0.07%
2024/01/23	0.2	63.65	2.2	63.69	63.90	-2	12,652	-0.02%
2024/01/22	5.2	63.58	0.9	63.27	63.20	4.3	12,692	0.03%
2024/01/19	1.2	63.08	8	62.78	63.00	-6.8	12,624	-0.05%
2024/01/18	5	62.30	0	0.00	62.30	5	12,575	0.04%
2024/01/17	6.1	62.31	0	0.00	62.30	6.1	12,378	0.05%
2024/01/16	4	63.35	0.4	63.50	63.20	3.7	12,011	0.03%
2024/01/15	1.2	64.43	2.2	64.16	64.10	-1	11,979	-0.01%
2024/01/12	1.2	63.73	1	64.10	64.10	0.2	12,266	0.00%
2024/01/11	1.2	63.75	3.2	64.19	63.90	-2	12,340	-0.02%
2024/01/10	1.2	63.82	2	64.20	64.00	-0.8	12,641	-0.01%
2024/01/09	0	64.00	3.4	64.27	64.00	-3.3	12,669	-0.03%
2024/01/08	6	64.15	14	64.21	64.10	-8	12,707	-0.06%
2024/01/05	2	63.25	10	63.30	63.20	-8	12,586	-0.06%
2024/01/04	2	63.40	1.5	63.73	63.50	0.5	12,612	0.00%
2024/01/03	10	63.46	7.9	63.69	63.70	2.1	12,742	0.02%
2024/01/02	1	64.20	0	0.00	64.60	1	12,604	0.01%
2023/12/29	1.9	64.50	2	64.75	64.80	-0.1	12,693	0.00%
2023/12/28	2.4	64.54	4.3	64.58	64.90	-1.9	12,834	-0.01%
2023/12/27	2	64.33	9	64.57	64.60	-7	12,812	-0.05%
2023/12/26	1.8	63.95	6	64.05	64.30	-4.2	12,796	-0.03%
2023/12/25	1.2	63.52	2.3	63.61	63.70	-1	12,845	-0.01%
2023/12/22	1	63.30	0	0.00	63.50	1	12,920	0.01%
2023/12/21	1.1	63.21	0	0.00	63.40	1.1	13,057	0.01%
2023/12/20	1	63.60	0.5	63.90	63.60	0.5	13,042	0.00%
2023/12/18	9.7	64.29	0	0.00	64.50	9.7	13,092	0.07%
2023/12/15	1.2	64.90	431	65.01	65.10	-429.8	13,080	-3.29%	大賣/鉅額交易
2023/12/14	1.1	65.15	49	63.99	65.20	-47.9	12,662	-0.38%
2023/12/13	2	62.85	0	0.00	62.90	2	11,823	0.02%
2023/12/12	0	0.00	5.2	62.81	63.10	-5.2	11,987	-0.04%
2023/12/11	2	62.85	1	62.90	62.90	1	11,981	0.01%
2023/12/08	16.2	63.02	3	63.27	63.20	13.2	11,956	0.11%
2023/12/07	73	62.87	63.2	63.10	63.20	9.8	11,888	0.08%
2023/12/06	22	63.70	0	0.00	63.80	22	11,678	0.19%
2023/12/05	3.2	63.68	4	64.00	64.10	-0.8	11,639	-0.01%
2023/12/04	5.6	64.02	24	64.10	64.40	-18.4	11,562	-0.16%
2023/12/01	23	63.70	0.3	63.84	63.80	22.7	11,614	0.20%
2023/11/30	1.5	63.85	4.3	63.97	64.40	-2.8	11,635	-0.02%
2023/11/29	2	63.70	0.5	64.04	63.70	1.5	11,359	0.01%
2023/11/28	0.8	63.84	0.6	63.86	63.90	0.2	11,377	0.00%
2023/11/27	1.2	63.83	2	63.85	63.50	-0.8	11,505	-0.01%
2023/11/24	1.3	63.82	0.4	63.92	63.90	0.9	11,496	0.01%
2023/11/22	0.2	64.50	2	64.60	64.60	-1.8	11,573	-0.02%
2023/11/21	0	0.00	3.4	64.36	64.90	-3.4	11,556	-0.03%
2023/11/20	0	0.00	1	63.30	63.50	-1	11,121	-0.01%
2023/11/17	5.4	62.63	12	63.03	63.20	-6.6	11,019	-0.06%
2023/11/16	0	0.00	2	62.95	62.90	-2	10,907	-0.02%
2023/11/15	1	62.00	137	62.42	62.70	-136	10,849	-1.25%	大賣/鉅額交易
2023/11/14	1	61.60	2	61.90	61.70	-1	10,586	-0.01%
2023/11/13	1.1	61.67	1	61.50	61.70	0.1	10,655	0.00%
2023/11/10	1	61.10	2	61.50	61.50	-1	10,782	-0.01%
2023/11/09	0	0.00	2	61.65	61.70	-2	11,043	-0.02%
2023/11/08	1	61.21	3	61.57	61.70	-2	11,345	-0.02%
2023/11/06	0	0.00	1.1	61.59	61.50	-1.1	11,533	-0.01%
2023/11/03	1	60.70	1.1	61.08	61.30	-0.1	11,525	0.00%
2023/11/02	10	60.90	1	60.90	60.90	9	11,606	0.08%
2023/10/31	0	59.90	0	59.90	60.10	0	11,596	0.00%
2023/10/27	0	60.10	16	60.29	60.30	-16	12,134	-0.13%
2023/10/26	5.1	59.80	5	60.10	59.60	0.1	12,483	0.00%
2023/10/24	2.8	59.86	1	60.00	59.90	1.8	12,831	0.01%
2023/10/23	21.2	59.90	0	0.00	59.90	21.2	12,972	0.16%
2023/10/20	43.2	59.85	43	60.16	60.70	0.2	12,837	0.00%
2023/10/18	22	60.88	21	61.35	61.40	1	12,692	0.01%
2023/10/17	0	0.00	0.1	61.10	61.30	-0.1	12,598	0.00%
2023/10/16	0.1	60.90	0	0.00	61.00	0.1	13,008	0.00%
2023/10/13	12	60.89	0.2	61.10	60.90	11.8	13,435	0.09%
2023/10/12	0.2	61.33	0	0.00	61.70	0.2	13,830	0.00%
2023/10/11	20	60.90	42	61.30	61.60	-22	13,883	-0.16%
2023/10/06	0.1	60.70	0	0.00	60.70	0.1	13,848	0.00%
2023/10/05	2.1	59.92	27	60.50	60.50	-24.9	14,091	-0.18%
2023/10/04	33.1	59.87	0	0.00	59.70	33.1	14,204	0.23%
2023/10/03	0.1	60.50	0	0.00	60.50	0.1	14,058	0.00%
2023/10/02	0.1	60.90	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	11.1	60.61	10	61.30	60.70	1.1	14,444	0.01%
2023/09/27	1.1	60.50	0.5	60.40	60.60	0.6	14,373	0.00%
2023/09/26	28.2	60.72	0	0.00	60.60	28.2	14,355	0.20%
2023/09/25	0.1	61.34	0.5	61.40	61.30	-0.4	14,201	0.00%
2023/09/22	2	61.15	0	0.00	61.00	2	14,276	0.01%
2023/09/21	34.1	61.38	0	0.00	61.40	34.1	14,252	0.24%
2023/09/20	3.1	62.17	0	0.00	62.10	3.1	14,145	0.02%
2023/09/19	5	62.60	0	0.00	62.60	5	14,108	0.04%
2023/09/18	0.1	62.60	2	62.70	62.80	-1.9	14,238	-0.01%
2023/09/15	1.1	62.61	0	0.00	62.50	1.1	14,283	0.01%
2023/09/14	0	0.00	1	63.00	62.90	-1	14,131	-0.01%
2023/09/13	0.1	62.30	0	0.00	62.40	0.1	14,265	0.00%
2023/09/11	0	0.00	31	61.70	61.90	-31	14,442	-0.21%
2023/09/08	5	61.80	0	0.00	61.80	5	14,636	0.03%
2023/09/07	3	61.33	0	0.00	61.20	3	14,888	0.02%
2023/09/06	11	61.42	0	0.00	61.40	11	14,932	0.07%
2023/09/05	40	61.99	0	0.00	61.80	40	14,867	0.27%
2023/09/04	10	62.20	0	0.00	62.20	10	15,154	0.07%
2023/09/01	30	64.77	106.3	64.78	64.80	-76.3	15,252	-0.50%	大賣/
2023/08/31	68	64.08	0	0.00	63.60	68	15,202	0.45%
2023/08/30	10	64.30	12	64.62	64.50	-2	15,332	-0.01%
2023/08/29	11.3	64.11	3	64.33	64.40	8.3	15,360	0.05%
2023/08/25	1	62.40	1	62.90	62.80	0	15,792	0.00%
2023/08/24	0	0.00	11	63.20	63.30	-11	15,792	-0.07%
2023/08/23	0	0.00	0.1	63.20	62.80	-0.1	15,914	0.00%
2023/08/22	2	62.70	0	0.00	62.80	2	15,989	0.01%
2023/08/21	0	0.00	1	63.10	63.10	-1	16,090	-0.01%
2023/08/18	0	62.50	0	0.00	62.40	0	16,100	0.00%
2023/08/17	0	62.70	4	62.50	62.50	-4	16,188	-0.02%
2023/08/16	2	62.70	0	0.00	62.50	2	16,093	0.01%
2023/08/15	12	63.23	10	63.40	63.50	2	16,282	0.01%
2023/08/14	24	63.96	20	63.90	63.90	4	16,421	0.02%
2023/08/11	25	65.42	10	65.80	65.40	15	16,400	0.09%
2023/08/10	5	65.20	6	65.50	65.40	-1	16,416	-0.01%
2023/08/09	12	65.00	0	0.00	65.30	12	16,407	0.07%
2023/08/08	47	65.15	36	65.47	65.20	11	16,380	0.07%
2023/08/07	0	65.20	57	65.60	65.50	-57	16,382	-0.35%
2023/08/04	20	64.70	10	64.70	64.80	10	16,316	0.06%
2023/08/02	56.8	65.18	17	65.01	65.10	39.8	16,297	0.24%
2023/08/01	6	65.25	34	66.07	66.50	-28	15,960	-0.18%
2023/07/31	15.1	65.47	8.4	65.99	65.50	6.6	15,665	0.04%
2023/07/28	5.2	65.10	0	0.00	65.40	5.2	15,362	0.03%
2023/07/27	39	64.96	74	65.28	65.50	-35	15,296	-0.23%
2023/07/26	2	63.50	2	64.00	64.50	0	15,046	0.00%
2023/07/25	0.1	63.07	0	0.00	62.90	0.1	15,020	0.00%
2023/07/24	2	62.60	0	0.00	62.60	2	15,005	0.01%
2023/07/21	11	62.82	0	0.00	63.00	11	15,021	0.07%
2023/07/20	1.9	63.76	1	63.70	63.50	0.9	14,889	0.01%
2023/07/19	31	65.17	2	64.80	64.80	29	14,630	0.20%
2023/07/18	5.3	65.39	10	65.64	65.60	-4.7	14,191	-0.03%
2023/07/17	9	63.39	123.9	64.08	65.00	-114.9	13,720	-0.84%	大賣/鉅額交易
2023/07/14	0	0.00	30	62.41	62.50	-30	13,211	-0.23%
2023/07/13	3	61.70	0	0.00	61.70	3	13,027	0.02%
2023/07/12	33	61.74	6	61.95	62.00	27	12,912	0.21%
2023/07/11	0	0.00	4	61.40	61.40	-4	12,824	-0.03%
2023/07/10	10	60.20	10	60.20	60.20	0	12,675	0.00%
2023/07/07	21.1	59.80	21	60.20	60.00	0.1	12,651	0.00%
2023/07/06	1.1	60.80	0	0.00	60.30	1.1	12,548	0.01%
2023/07/05	5.1	61.00	0	0.00	61.00	5.1	12,260	0.04%
2023/07/04	0.1	61.15	0	0.00	60.90	0.1	12,220	0.00%
2023/07/03	0.1	61.30	1	61.20	61.30	-0.9	12,203	-0.01%
2023/06/30	4.1	60.81	2	61.20	60.80	2.1	12,278	0.02%
2023/06/28	0	61.20	6	61.30	61.40	-6	12,081	-0.05%
2023/06/26	0.1	61.10	2	60.90	60.80	-2	11,997	-0.02%
2023/06/21	0	0.00	1	61.50	61.40	-1	11,924	-0.01%
2023/06/19	2.1	60.82	1	60.80	61.30	1.1	12,081	0.01%
2023/06/15	0.2	61.65	0	0.00	61.60	0.2	11,954	0.00%
2023/06/14	0.1	61.90	8	61.90	61.80	-7.9	12,219	-0.06%
2023/06/13	1	60.80	0	0.00	61.10	1	12,343	0.01%
2023/06/08	17.1	61.21	2.3	60.81	60.80	14.8	12,494	0.12%
2023/06/07	3.3	61.72	0	0.00	61.80	3.3	12,352	0.03%
2023/06/06	33	61.63	16	61.90	61.90	17	12,304	0.14%
2023/06/05	11	61.71	4.4	61.69	61.70	6.6	12,299	0.05%
2023/06/01	13.2	60.47	0	0.00	60.40	13.2	12,041	0.11%
2023/05/30	0	0.00	1	61.20	60.80	-1	11,582	-0.01%
2023/05/29	0.2	61.10	1.1	61.13	61.10	-1	11,633	-0.01%
2023/05/26	3.1	60.12	1	60.70	60.50	2.1	11,608	0.02%
2023/05/25	1	60.30	2	60.50	60.40	-1	11,589	-0.01%
2023/05/24	2.2	61.00	0	0.00	61.40	2.2	11,565	0.02%
2023/05/23	1.2	62.02	1.2	61.97	61.40	0	11,496	0.00%
2023/05/22	0.2	61.70	2	61.70	61.70	-1.9	11,417	-0.02%
2023/05/19	0.1	61.20	0	0.00	61.60	0.1	11,470	0.00%
2023/05/18	2	60.90	0.1	60.85	61.10	1.9	11,160	0.02%
2023/05/17	0	0.00	12	59.80	60.20	-12	10,900	-0.11%
2023/05/12	21	59.10	0	0.00	59.00	21	10,668	0.20%
2023/05/11	15	59.47	0	0.00	59.50	15	10,614	0.14%
2023/05/10	1	59.00	0	0.00	59.20	1	10,585	0.01%
2023/05/09	0.1	59.40	0	0.00	59.50	0.1	10,632	0.00%
2023/05/08	0	0.00	5	59.20	59.40	-5	10,733	-0.05%
2023/05/05	10.1	59.00	5	59.10	59.10	5.1	10,707	0.05%
2023/05/04	0	0.00	0.4	58.80	59.10	-0.4	10,960	0.00%
2023/05/03	0.1	58.50	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	10	58.50	10	58.80	58.80	0	11,425	0.00%
2023/04/28	20.1	58.90	0.2	58.78	59.00	19.9	11,833	0.17%
2023/04/27	0.6	57.73	1	57.90	57.70	-0.4	11,860	0.00%
2023/04/26	2	57.20	1.4	57.70	57.80	0.6	11,935	0.01%
2023/04/25	0.1	57.90	0	0.00	57.50	0.1	11,854	0.00%
2023/04/24	0.3	58.00	3	58.10	58.10	-2.7	11,882	-0.02%
2023/04/21	0	0.00	4.3	58.22	57.90	-4.3	12,012	-0.04%
2023/04/20	3	57.73	1.1	57.72	57.90	1.9	12,097	0.02%
2023/04/19	0	0.00	1	58.80	58.20	-1	12,308	-0.01%
2023/04/18	0	0.00	1	58.60	58.60	-1	12,313	-0.01%
2023/04/17	1	58.30	0	0.00	58.50	1	12,462	0.01%
2023/04/14	10	57.90	5	58.36	58.60	5	12,465	0.04%
2023/04/13	0	0.00	1	57.50	57.40	-1	12,353	-0.01%
2023/04/12	1.2	56.87	1	57.10	57.30	0.2	12,300	0.00%
2023/04/11	0	0.00	4	57.08	57.10	-4	12,297	-0.03%
2023/04/10	0.1	57.10	21.1	57.00	57.10	-21	12,282	-0.17%
2023/04/07	1.1	56.72	0	0.00	56.90	1.1	12,277	0.01%
2023/04/06	0	0.00	2.1	56.80	56.80	-2.1	12,256	-0.02%
2023/03/31	1.1	56.81	2	56.75	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	0.1	56.80	7	56.77	56.90	-7	12,306	-0.06%
2023/03/28	11.1	56.42	2	56.50	56.50	9.1	12,543	0.07%
2023/03/24	11	56.38	0	56.60	56.30	11	13,079	0.08%
2023/03/23	0.8	56.37	0	0.00	56.50	0.8	13,077	0.01%
2023/03/22	0.1	56.20	0	0.00	56.20	0.1	13,097	0.00%
2023/03/21	2	55.50	0	0.00	55.30	2	13,028	0.02%
2023/03/20	13.8	55.02	5	55.20	55.00	8.8	13,252	0.07%
2023/03/17	3.1	55.73	0	0.00	55.50	3.1	13,148	0.02%
2023/03/16	9.2	55.53	0	0.00	55.10	9.2	13,023	0.07%
2023/03/15	6.2	56.84	0	0.00	56.50	6.2	12,799	0.05%
2023/03/14	0.1	56.98	0	0.00	56.70	0.1	12,817	0.00%
2023/03/13	9.1	57.61	0	0.00	57.70	9.1	12,695	0.07%
2023/03/10	1.3	58.39	0	0.00	58.30	1.3	12,600	0.01%
2023/03/09	6.1	59.55	0	0.00	59.40	6.1	12,587	0.05%
2023/03/08	5.6	59.86	0	0.00	60.00	5.6	13,017	0.04%
2023/03/07	0.1	60.00	0	0.00	59.80	0.1	13,258	0.00%
2023/03/06	0	0.00	1	60.00	60.00	-1	13,412	-0.01%
2023/03/03	5	59.50	0	0.00	59.50	5	13,565	0.04%
2023/03/02	2.1	59.00	2	59.55	59.40	0.1	13,702	0.00%
2023/03/01	13.1	59.32	10	59.00	59.00	3.1	13,838	0.02%
2023/02/24	1.1	59.62	2	59.95	60.00	-0.9	13,752	-0.01%
2023/02/23	5	59.78	1	60.10	59.80	4	13,705	0.03%
2023/02/22	6.1	59.49	1	60.00	59.90	5.1	13,657	0.04%
2023/02/21	0.1	60.25	0	0.00	60.20	0.1	13,571	0.00%
2023/02/20	0.1	60.30	0	0.00	60.70	0.1	13,746	0.00%
2023/02/17	1	60.30	1	60.00	60.30	0	13,818	0.00%
2023/02/16	5	59.80	3	59.90	59.40	2	13,941	0.01%
2023/02/15	4.1	59.45	0	0.00	59.50	4.1	14,446	0.03%
2023/02/14	1	59.60	8	60.08	60.10	-7	14,414	-0.05%
2023/02/13	0.1	58.90	0.2	59.50	59.50	-0.2	14,449	0.00%
2023/02/10	0.2	59.00	0	0.00	58.90	0.2	14,442	0.00%
2023/02/08	8.2	59.19	5	59.20	59.20	3.2	14,506	0.02%
2023/02/06	1	59.00	1	59.70	59.40	0	14,380	0.00%
2023/02/03	11	60.00	0	0.00	59.80	11	14,258	0.08%
2023/02/02	1	60.30	1	60.70	60.50	0	14,283	0.00%
2023/02/01	8.1	59.74	0	0.00	60.00	8.1	14,100	0.06%
2023/01/31	3	60.40	1	60.90	60.20	2	14,018	0.01%
2023/01/30	3	59.70	2	60.25	61.00	1	13,815	0.01%
2023/01/17	0	0.00	10	59.86	59.80	-10	13,454	-0.07%
2023/01/16	1	59.20	8	59.38	59.40	-7	13,298	-0.05%
2023/01/13	3	58.70	7	59.36	58.70	-4	13,228	-0.03%
2023/01/12	0	0.00	18	58.65	58.90	-18	13,367	-0.13%
2023/01/11	4.2	58.40	0	58.50	58.10	4.2	13,519	0.03%
2023/01/10	5	59.00	6	59.42	59.20	-1	13,552	-0.01%
2023/01/09	0	0.00	12	59.52	59.60	-12	13,546	-0.09%
2023/01/06	0	0.00	0.1	58.30	58.50	-0.1	13,433	0.00%
2023/01/05	0	0.00	4.3	58.17	58.50	-4.3	13,640	-0.03%
2022/12/29	0.1	56.30	6	56.00	56.00	-5.9	13,846	-0.04%
2022/12/28	0.2	57.00	0	0.00	56.70	0.2	13,972	0.00%
2022/12/23	10	56.20	10	56.50	56.70	0	14,784	0.00%
2022/12/22	1	56.50	11	56.35	56.80	-10	15,006	-0.07%
2022/12/20	9	55.91	9	56.28	56.20	0	15,379	0.00%
2022/12/16	13.1	56.42	8	56.30	56.10	5.1	15,360	0.03%
2022/12/15	3	57.07	2	57.30	57.30	1	15,307	0.01%
2022/12/14	2	57.65	1	58.20	57.50	1	15,496	0.01%
2022/12/13	1.1	57.31	1	58.00	57.60	0.1	15,523	0.00%
2022/12/12	13.1	55.40	12	56.93	57.50	1.1	15,523	0.01%
2022/12/09	0	0.00	1	57.60	57.50	-1	15,492	-0.01%
2022/12/08	21	57.25	0	0.00	57.00	21	15,543	0.14%
2022/12/07	15	58.19	8	58.44	58.20	7	15,569	0.04%
2022/12/06	4.1	58.28	0	0.00	58.40	4.1	15,598	0.03%
2022/12/05	6	59.57	0	0.00	59.20	6	15,665	0.04%
2022/12/02	2.1	59.67	2.1	60.34	60.10	0	15,697	0.00%
2022/12/01	3.2	60.58	3	60.70	60.40	0.2	15,818	0.00%
2022/11/30	0	0.00	9.1	60.55	60.80	-9.1	15,651	-0.06%
2022/11/29	7.1	57.92	9.1	59.27	59.60	-2	15,187	-0.01%
2022/11/25	0	57.60	0	0.00	57.90	0	14,874	0.00%
2022/11/24	0	0.00	2	57.40	57.70	-2	14,815	-0.01%
2022/11/23	0.3	57.00	4	56.65	57.10	-3.7	14,784	-0.03%
2022/11/22	2	55.45	4	55.78	55.90	-2	14,719	-0.01%
2022/11/21	2	54.95	2	55.35	55.50	0	14,781	0.00%
2022/11/18	4	55.15	1	55.80	55.30	3	14,865	0.02%
2022/11/16	1.1	55.33	0	0.00	55.50	1.1	15,000	0.01%
2022/11/15	0.4	56.20	3	56.13	56.40	-2.6	14,972	-0.02%
2022/11/11	0.2	55.10	6.6	54.77	55.50	-6.3	14,748	-0.04%
2022/11/10	0	53.10	1	52.90	52.80	-1	14,303	-0.01%
2022/11/09	0.8	53.30	1.1	53.61	53.70	-0.3	14,324	0.00%
2022/11/08	0.1	53.10	1	53.20	53.20	-1	14,272	-0.01%
2022/11/07	0.1	52.40	3	52.43	52.80	-2.9	14,314	-0.02%
2022/11/04	4	51.35	0	0.00	51.50	4	14,616	0.03%
2022/11/03	2	51.35	1	51.80	51.70	1	14,659	0.01%
2022/11/02	0	51.90	2	52.00	51.90	-2	14,696	-0.01%
2022/11/01	0	0.00	1	51.60	52.00	-1	14,820	-0.01%
2022/10/31	0	51.40	0	51.50	51.00	0	15,003	0.00%
2022/10/27	4.1	51.30	1	51.30	51.10	3.1	15,265	0.02%
2022/10/26	10	50.60	13	50.41	50.40	-3	15,365	-0.02%
2022/10/21	1.1	49.55	0	0.00	49.65	1.1	15,610	0.01%
2022/10/20	5	50.05	1	49.95	49.95	4	16,274	0.02%
2022/10/19	0	50.50	4	50.58	50.40	-4	16,593	-0.02%
2022/10/18	8	50.23	17	49.81	50.50	-9	16,666	-0.05%
2022/10/17	3	47.87	3	48.23	48.70	0	16,711	0.00%
2022/10/14	7	48.61	0	0.00	48.45	7	16,847	0.04%
2022/10/13	12	48.86	0	0.00	48.15	12	17,060	0.07%
2022/10/12	1.1	49.21	0	0.00	49.60	1.1	17,138	0.01%
2022/10/11	0	0.00	4.1	49.61	49.50	-4.1	17,391	-0.02%
2022/10/07	0	0.00	10	50.80	50.70	-10	17,483	-0.06%
2022/10/06	2	50.35	3	50.73	50.70	-1	17,702	-0.01%
2022/10/05	6	50.52	5	50.64	50.60	1	17,977	0.01%
2022/10/04	2	48.88	3.1	49.40	49.45	-1.1	18,198	-0.01%
2022/10/03	14.2	49.06	0	0.00	48.90	14.2	18,097	0.08%
2022/09/30	9.2	49.34	0	0.00	49.90	9.2	18,121	0.05%
2022/09/28	7.1	51.13	1	50.10	50.10	6.1	17,904	0.03%
2022/09/27	4	52.03	1	51.90	51.90	3	17,867	0.02%
2022/09/26	8.3	52.67	2	52.70	52.90	6.3	17,813	0.04%
2022/09/22	0.1	53.10	6	53.83	54.40	-5.9	18,087	-0.03%
2022/09/21	0.1	56.70	0	0.00	56.50	0.1	17,955	0.00%
2022/09/20	0.3	57.20	0	0.00	56.90	0.3	17,821	0.00%
2022/09/19	0	0.00	2	56.85	56.80	-2	17,853	-0.01%
2022/09/16	0.2	56.77	0	0.00	56.50	0.2	17,869	0.00%
2022/09/15	6.1	56.90	0	0.00	56.80	6.1	17,757	0.03%
2022/09/14	1	56.70	0	0.00	56.70	1	17,795	0.01%
2022/09/12	1.1	56.95	1	57.70	57.30	0.1	18,122	0.00%
2022/09/07	2.1	56.17	1	56.10	56.10	1.1	18,272	0.01%
2022/09/06	1	56.80	1	57.30	56.90	0	18,236	0.00%
2022/09/05	1	56.50	2	56.80	56.60	-1	18,410	-0.01%
2022/09/02	1	56.80	0	0.00	56.60	1	18,653	0.01%
2022/09/01	2.3	56.76	0	0.00	57.10	2.3	18,831	0.01%
2022/08/31	2.3	57.45	0	0.00	57.40	2.3	18,843	0.01%
2022/08/30	1.1	57.42	0	0.00	57.30	1.1	18,747	0.01%
2022/08/29	1.4	57.61	4	57.65	57.60	-2.6	18,924	-0.01%
2022/08/26	14	58.59	2	58.50	58.50	12	18,938	0.06%
2022/08/25	2.2	58.35	2	59.00	58.30	0.2	18,981	0.00%
2022/08/24	7	58.23	0	0.00	58.30	7	19,096	0.04%
2022/08/23	10.1	58.30	0	0.00	58.20	10.1	20,315	0.05%
2022/08/22	6.1	58.85	3	58.90	58.80	3.1	20,608	0.02%
2022/08/19	1	59.80	0	0.00	60.00	1	20,843	0.00%
2022/08/18	0.1	60.20	0	0.00	60.00	0.1	21,181	0.00%
2022/08/16	0.2	60.10	0	0.00	60.00	0.2	21,915	0.00%
2022/08/15	1	60.20	1	60.10	60.10	0	22,460	0.00%
2022/08/12	10.2	59.61	3	59.60	60.00	7.2	22,599	0.03%
2022/08/11	7	59.60	1	59.70	59.90	6	22,914	0.03%
2022/08/08	2.1	58.10	7.1	57.72	58.10	-5.1	24,189	-0.02%
2022/08/05	2.1	56.05	3	56.87	57.00	-0.9	24,727	0.00%
2022/08/04	2	56.15	3.5	55.94	56.00	-1.5	25,216	-0.01%
2022/08/03	0	0.00	3	56.60	56.60	-3	25,415	-0.01%
2022/08/02	3.4	55.78	0	0.00	56.60	3.4	25,976	0.01%
2022/08/01	1	56.40	1	56.10	56.60	0	26,481	0.00%
2022/07/29	0	56.30	0	0.00	56.10	0	27,374	0.00%
2022/07/28	1	55.72	1	56.10	56.30	0	27,378	0.00%
2022/07/27	3.5	54.72	16	55.42	55.30	-12.6	27,223	-0.05%
2022/07/26	4.1	59.13	2	59.15	59.20	2.1	26,627	0.01%
2022/07/22	0.2	58.60	0	0.00	58.40	0.2	26,169	0.00%
2022/07/21	1.3	57.59	1	58.00	58.40	0.3	26,216	0.00%
2022/07/20	3.1	59.30	0	0.00	58.10	3.1	26,099	0.01%
2022/07/19	5	58.64	0	0.00	58.60	5	26,050	0.02%
2022/07/18	0	0.00	2	59.15	59.60	-2	25,942	-0.01%
2022/07/15	3.2	57.45	0	0.00	57.30	3.2	25,728	0.01%
2022/07/14	10	58.80	1	58.40	58.30	9	25,586	0.04%
2022/07/13	0	0.00	4	58.43	58.70	-4	25,488	-0.02%
2022/07/12	6.2	55.94	0	0.00	55.80	6.2	25,377	0.02%
2022/07/08	13	59.20	0	0.00	58.90	13	25,076	0.05%
2022/07/07	1	58.50	3	59.17	59.20	-2	24,927	-0.01%
2022/07/06	1	58.60	0	0.00	58.20	1	24,827	0.00%
2022/07/05	0	0.00	4	59.65	60.30	-4	24,783	-0.02%
2022/07/04	0	0.00	7	58.27	57.90	-7	24,607	-0.03%
2022/07/01	26	58.87	15	59.07	58.30	11	24,789	0.04%
2022/06/30	8.3	60.18	0	0.00	59.80	8.3	24,569	0.03%
2022/06/29	0.4	61.00	3	60.90	60.80	-2.6	24,593	-0.01%
2022/06/28	1	61.40	0	0.00	61.60	1	24,565	0.00%
2022/06/27	1	62.10	1	62.60	61.90	0	24,701	0.00%
2022/06/24	0	0.00	7	61.63	61.90	-7	24,659	-0.03%
2022/06/23	5.1	60.81	4	61.20	61.10	1.1	24,684	0.00%
2022/06/22	3.1	62.30	3	63.07	61.70	0.1	24,595	0.00%
2022/06/21	0	0.00	3	62.40	63.20	-3	24,682	-0.01%
2022/06/20	13.1	60.48	0	0.00	60.20	13.1	24,679	0.05%
2022/06/17	0	0.00	3	61.10	60.80	-3	24,543	-0.01%
2022/06/16	2	61.90	2	63.00	61.90	0	24,428	0.00%
2022/06/15	0.1	62.00	1.2	62.08	61.80	-1.1	24,586	0.00%
2022/06/14	0.2	62.10	0	0.00	62.00	0.2	24,679	0.00%
2022/06/13	5	61.66	2	61.70	61.80	3	24,582	0.01%
2022/06/10	10	62.60	11	63.21	62.90	-1	24,422	0.00%
2022/06/09	4	63.38	0	0.00	63.40	4	24,384	0.02%
2022/06/08	0	63.80	0	0.00	63.80	0	24,372	0.00%
2022/06/07	3.2	63.56	1	63.40	63.40	2.2	24,563	0.01%
2022/06/06	0	0.00	1	64.00	64.00	-1	24,544	0.00%
2022/06/01	2	63.55	15	63.71	63.60	-13	25,783	-0.05%
2022/05/31	0	0.00	18	63.73	64.10	-18	25,952	-0.07%
2022/05/30	11.5	63.04	5.3	62.97	63.20	6.2	24,693	0.03%
2022/05/27	10.3	60.91	14	61.19	61.30	-3.7	24,505	-0.02%
2022/05/26	3.2	59.95	2	60.25	59.70	1.2	24,455	0.00%
2022/05/25	18.3	59.49	8.8	59.46	59.50	9.5	24,745	0.04%
2022/05/24	4.1	60.38	1	60.40	60.10	3.1	24,729	0.01%
2022/05/23	19.1	60.65	4	60.50	60.50	15.1	24,463	0.06%
2022/05/20	11.1	62.08	1.4	62.13	61.80	9.7	24,138	0.04%
2022/05/19	39.1	61.70	6	61.75	61.60	33.1	23,987	0.14%
2022/05/18	13.2	62.92	12	63.19	63.70	1.2	23,626	0.01%
2022/05/17	5.1	61.82	0.2	62.00	61.60	4.9	23,407	0.02%
2022/05/16	13	62.28	12	62.44	62.40	1	23,070	0.00%
2022/05/13	6.2	63.15	8	63.23	63.50	-1.8	22,557	-0.01%
2022/05/12	11.5	64.04	2	64.10	63.30	9.5	22,023	0.04%
2022/05/11	5	66.08	1.6	66.18	66.20	3.4	21,432	0.02%
2022/05/10	17	66.82	3	67.10	67.10	14	21,167	0.07%
2022/05/09	13.2	68.96	2	68.75	67.80	11.2	20,607	0.05%
2022/05/06	54.4	70.86	28	71.26	71.30	26.4	20,087	0.13%
2022/05/05	1	74.30	0	0.00	74.50	1	19,489	0.01%
2022/05/04	0	0.00	1	74.00	74.60	-1	19,498	-0.01%
2022/05/03	1	74.00	0.4	73.90	73.70	0.6	19,964	0.00%
2022/04/29	0	0.00	1	74.40	74.40	-1	20,183	0.00%
2022/04/28	11.2	72.84	23	73.23	73.40	-11.8	20,493	-0.06%
2022/04/27	0	0.00	5	73.76	73.20	-5	20,536	-0.02%
2022/04/26	1	74.80	4	74.90	75.10	-3	20,477	-0.01%
2022/04/22	10	73.80	1	75.20	75.90	9	20,641	0.04%
2022/04/20	0.1	74.01	2.9	74.35	74.90	-2.8	21,629	-0.01%
2022/04/19	5	73.70	0	0.00	73.50	5	22,024	0.02%
2022/04/18	2	74.10	0	0.00	73.90	2	23,113	0.01%
2022/04/15	1	75.10	0	0.00	75.10	1	23,008	0.00%
2022/04/14	0	76.10	0	0.00	75.60	0	23,233	0.00%
2022/04/13	0	0.00	1.2	76.42	76.40	-1.2	23,341	-0.01%
2022/04/12	2	75.80	0	0.00	75.80	2	23,389	0.01%
2022/04/11	1	76.50	1.2	76.96	76.50	-0.2	23,312	0.00%
2022/04/08	1	75.90	0	0.00	76.30	1	23,313	0.00%
2022/04/07	20.1	76.66	60	76.35	76.00	-40	23,325	-0.17%
2022/04/06	2.2	77.16	10	77.00	77.50	-7.8	23,191	-0.03%
2022/04/01	10	77.00	1	77.00	77.10	9	23,165	0.04%
2022/03/31	0.2	76.00	30	76.60	76.50	-29.8	22,973	-0.13%
2022/03/30	0	0.00	1.1	75.98	76.10	-1.1	22,906	0.00%
2022/03/29	0	0.00	1.1	75.21	75.20	-1.1	22,733	0.00%
2022/03/28	1	74.70	0	0.00	75.10	1	22,732	0.00%
2022/03/25	62	75.10	0	0.00	75.00	62	22,702	0.27%
2022/03/24	4	74.85	0	0.00	75.50	4	22,799	0.02%
2022/03/23	0	0.00	3.2	75.74	75.90	-3.2	24,044	-0.01%
2022/03/21	2	74.50	0	0.00	74.30	2	23,744	0.01%
2022/03/17	5.1	74.50	26	74.13	74.80	-20.9	23,610	-0.09%
2022/03/16	15.1	72.70	0	0.00	73.10	15.1	23,482	0.06%
2022/03/15	2.1	72.41	0	0.00	72.70	2.1	23,502	0.01%
2022/03/14	17.7	72.98	60.1	73.17	72.70	-42.4	23,667	-0.18%
2022/03/11	10	72.90	0	0.00	72.70	10	23,716	0.04%
2022/03/10	0	0.00	7	73.71	73.80	-7	23,731	-0.03%
2022/03/09	7	71.84	5	71.70	71.70	2	23,650	0.01%
2022/03/08	4.6	70.33	1.2	70.57	70.60	3.4	23,509	0.01%
2022/03/07	20.3	72.10	5	72.48	71.70	15.3	22,942	0.07%
2022/03/04	6.2	74.72	0	0.00	74.40	6.2	22,811	0.03%
2022/03/03	0.2	75.80	0	0.00	75.60	0.2	22,695	0.00%
2022/03/02	6	75.58	7	75.76	75.60	-1	23,078	0.00%
2022/03/01	2	75.60	1	76.10	76.20	1	22,997	0.00%
2022/02/25	2	75.00	6	75.30	75.10	-4	22,848	-0.02%
2022/02/24	5.1	75.80	6.9	75.68	75.90	-1.8	22,426	-0.01%
2022/02/23	31	76.51	0	0.00	76.50	31	22,153	0.14%
2022/02/22	35.1	76.18	0.4	76.30	76.50	34.7	22,435	0.15%
2022/02/21	0.1	77.40	0	0.00	77.60	0.1	22,575	0.00%
2022/02/18	2	77.90	5	77.90	77.80	-3	23,102	-0.01%
2022/02/17	1	77.90	6	78.40	78.20	-5	23,247	-0.02%
2022/02/16	1	77.40	8	77.23	77.80	-7	23,189	-0.03%
2022/02/15	5.1	77.08	26	77.23	76.60	-20.9	23,115	-0.09%
2022/02/14	21	76.11	19	76.13	76.10	2	23,054	0.01%
2022/02/11	2	77.00	1	77.10	77.30	1	23,073	0.00%
2022/02/10	5	77.00	6	77.35	77.40	-1	23,110	0.00%
2022/02/09	2	77.00	0	0.00	77.10	2	23,163	0.01%
2022/02/08	2	77.10	15	77.20	76.80	-13	23,129	-0.06%
2022/02/07	11	76.57	10	76.90	77.10	1	23,051	0.00%
2022/01/26	0	75.90	20	75.70	75.60	-20	22,821	-0.09%
2022/01/25	23	75.21	0	0.00	75.50	23	23,018	0.10%
2022/01/24	20	75.50	22	76.17	76.50	-2	22,773	-0.01%
2022/01/21	1.2	76.59	0	0.00	76.70	1.2	23,084	0.01%
2022/01/20	11.1	78.10	0	0.00	78.30	11.1	22,715	0.05%
2022/01/19	0	0.00	1	79.00	78.80	-1	22,644	0.00%
2022/01/18	0	0.00	8	79.45	79.40	-8	22,617	-0.04%
2022/01/17	23	79.25	24	78.77	78.90	-1	22,492	0.00%
2022/01/14	17.2	80.67	32.2	79.97	80.40	-15	22,259	-0.07%
2022/01/13	13	80.90	7.4	80.93	81.60	5.6	21,985	0.03%
2022/01/12	18	79.62	13	79.73	80.00	5	21,365	0.02%
2022/01/11	18	77.00	47	78.06	79.90	-29	20,931	-0.14%
2022/01/10	5	75.78	28	76.27	76.40	-23	19,839	-0.12%
2022/01/07	1	75.90	151	76.17	75.70	-150	19,874	-0.75%	大賣/鉅額交易
2022/01/06	1	75.50	0	0.00	75.90	1	19,670	0.01%
2022/01/05	1	75.11	0	0.00	75.70	1	19,602	0.01%
2022/01/04	0.2	75.40	10	75.30	75.30	-9.8	19,658	-0.05%
2022/01/03	3	75.70	50	75.59	75.30	-47	19,625	-0.24%
2021/12/30	3.1	76.40	105	76.36	76.30	-102	19,745	-0.52%	大賣/鉅額交易
2021/12/29	11	76.21	156	76.15	76.60	-145	19,899	-0.73%	大賣/鉅額交易
2021/12/27	0	0.00	15.1	75.50	75.20	-15.1	20,035	-0.08%
2021/12/24	5	75.20	1	75.20	75.20	4	20,450	0.02%
2021/12/23	10	74.75	0	0.00	74.80	10	20,499	0.05%
2021/12/22	0	0.00	1.8	74.54	74.40	-1.8	20,660	-0.01%
2021/12/21	0.1	74.90	0.1	74.86	74.80	0	20,663	0.00%
2021/12/20	5	74.30	1.3	74.53	74.10	3.7	20,665	0.02%
2021/12/17	10	74.88	0	0.00	74.30	10	20,632	0.05%
2021/12/16	2.2	74.82	0	0.00	74.90	2.2	19,329	0.01%
2021/12/15	0	0.00	1	74.70	74.60	-1	19,813	-0.01%
2021/12/14	3	74.93	0	0.00	74.90	3	20,293	0.01%
2021/12/13	1	75.70	2	76.50	75.70	-1	20,323	0.00%
2021/12/10	2	76.05	1	76.20	75.90	1	20,383	0.00%
2021/12/08	3	75.33	1.1	75.30	76.00	2	21,110	0.01%
2021/12/07	1	74.10	6	74.88	75.30	-5	20,922	-0.02%
2021/12/06	16	73.63	1	74.10	74.10	15	20,895	0.07%
2021/12/03	1	74.00	0	0.00	73.90	1	21,114	0.00%
2021/12/02	9.2	73.73	0	0.00	73.70	9.2	21,136	0.04%
2021/12/01	4.1	73.37	2	74.10	74.10	2.1	21,743	0.01%
2021/11/30	21.6	73.58	0	0.00	73.10	21.6	22,098	0.10%
2021/11/29	4.1	73.43	1	73.40	73.50	3.1	21,815	0.01%
2021/11/26	16.1	74.66	0.6	74.55	74.20	15.5	21,766	0.07%
2021/11/25	6	74.28	0	0.00	74.30	6	21,798	0.03%
2021/11/24	5	74.96	0	0.00	74.40	5	22,013	0.02%
2021/11/23	11.5	74.50	3	74.80	74.30	8.5	22,200	0.04%
2021/11/22	5.2	74.46	0	0.00	74.40	5.2	22,115	0.02%
2021/11/19	5.1	75.69	60	75.83	74.80	-54.9	22,104	-0.25%
2021/11/18	141.5	76.23	36.2	76.49	76.40	105.3	22,093	0.48%	大買/鉅額交易
2021/11/17	2	75.55	5.3	75.12	76.10	-3.3	22,097	-0.01%
2021/11/16	2	73.65	2	74.00	74.00	0	21,727	0.00%
2021/11/15	1	74.00	8.2	74.34	74.00	-7.2	21,793	-0.03%
2021/11/12	13	73.42	0.1	73.40	73.30	13	21,758	0.06%
2021/11/11	9.1	73.24	1	72.90	73.00	8.1	21,928	0.04%
2021/11/10	3	72.90	0.1	73.30	73.00	3	22,005	0.01%
2021/11/09	7	73.24	1	73.20	73.10	6	21,976	0.03%
2021/11/08	1	72.80	6.2	73.45	73.60	-5.2	22,005	-0.02%
2021/11/05	0.1	72.30	2	72.15	72.50	-2	22,472	-0.01%
2021/11/04	14	72.61	0	0.00	72.50	14	22,426	0.06%
2021/11/03	2.1	72.50	0	0.00	72.70	2.1	22,518	0.01%
2021/11/02	9.3	72.80	1.3	73.15	72.60	8	22,465	0.04%
2021/11/01	80.4	73.10	1	73.90	73.10	79.4	22,134	0.36%
2021/10/29	4.2	73.50	82	73.50	73.60	-77.9	21,917	-0.36%
2021/10/28	1	74.60	1	74.50	74.50	0	21,354	0.00%
2021/10/27	2	74.75	0	0.00	75.00	2	21,533	0.01%
2021/10/26	0	0.00	50	75.20	75.50	-50	21,825	-0.23%
2021/10/22	1.3	74.16	0	0.00	74.10	1.3	22,412	0.01%
2021/10/21	0	0.00	17	74.35	74.80	-17	22,994	-0.07%
2021/10/20	21	74.35	0	0.00	74.30	21	23,928	0.09%
2021/10/19	1	75.00	0	0.00	74.80	1	24,513	0.00%
2021/10/15	0	0.00	101	74.90	75.10	-101	25,417	-0.40%	大賣/鉅額交易
2021/10/14	1	74.60	2	74.60	74.40	-1	25,773	0.00%
2021/10/13	11	74.29	6	74.28	74.50	5	26,599	0.02%
2021/10/12	3	73.87	0	0.00	74.80	3	27,409	0.01%
2021/10/08	22	75.12	0	0.00	75.30	22	27,716	0.08%
2021/10/06	0	0.00	3	74.53	74.70	-3	28,474	-0.01%
2021/10/05	2.2	73.17	5	73.50	73.80	-2.8	29,237	-0.01%
2021/10/04	6.1	74.56	2	74.60	74.40	4.1	29,236	0.01%
2021/10/01	2.3	75.53	4	75.75	75.40	-1.7	29,267	-0.01%
2021/09/30	0	0.00	2	76.80	76.70	-2	28,911	-0.01%
2021/09/29	30	76.67	1	77.00	76.70	29	28,935	0.10%
2021/09/28	10	76.90	0	0.00	77.50	10	28,835	0.03%
2021/09/27	1	77.70	0	77.70	77.70	1	28,897	0.00%
2021/09/24	14	77.86	20	77.50	77.50	-6	28,910	-0.02%
2021/09/23	0.2	77.80	0	0.00	77.40	0.2	29,021	0.00%
2021/09/22	14.1	76.79	14	77.07	77.10	0.1	29,044	0.00%
2021/09/17	2.2	79.14	10	79.50	78.80	-7.8	28,590	-0.03%
2021/09/16	0.6	81.10	1	81.70	80.70	-0.4	28,189	0.00%
2021/09/15	2	80.65	1	81.20	81.40	1	28,051	0.00%
2021/09/14	10	81.91	4	81.38	80.80	6	27,943	0.02%
2021/09/13	114.1	79.96	16	79.46	81.40	98.1	27,843	0.35%	大買/
2021/09/10	0	0.00	1	77.10	77.60	-1	27,755	0.00%
2021/09/09	10	76.80	0	0.00	77.40	10	28,035	0.04%
2021/09/08	12.2	77.21	0	0.00	77.40	12.2	27,917	0.04%
2021/09/07	0	0.00	4	77.40	78.10	-4	27,716	-0.01%
2021/09/06	16	77.63	31	77.84	77.20	-15	27,656	-0.05%
2021/09/03	20	84.80	74	83.46	84.80	-54	27,059	-0.20%
2021/09/02	12	82.72	5	82.82	82.70	7	26,702	0.03%
2021/09/01	8	84.71	11	85.14	84.20	-3	26,371	-0.01%
2021/08/31	27	83.82	32	84.60	85.00	-5	26,181	-0.02%
2021/08/30	2	83.60	15	84.22	84.80	-13	25,889	-0.05%
2021/08/27	1	83.18	1	83.00	83.50	0	25,694	0.00%
2021/08/26	2	80.30	0	0.00	81.30	2	25,664	0.01%
2021/08/25	22	80.25	121	80.88	80.80	-99	25,798	-0.38%	大賣/
2021/08/24	352	79.20	0	0.00	80.40	352	25,725	1.37%	大買/鉅額交易
2021/08/23	0	0.00	3	79.13	79.00	-3	25,584	-0.01%
2021/08/20	15	76.30	15	76.80	76.50	0	25,472	0.00%
2021/08/18	0	0.00	1	77.30	78.00	-1	25,902	0.00%
2021/08/17	0	0.00	3	77.87	78.20	-3	26,016	-0.01%
2021/08/16	54	76.49	2	76.80	76.50	52	25,957	0.20%
2021/08/13	50	78.10	17	77.80	78.10	33	26,571	0.12%
2021/08/12	10	78.80	0	0.00	78.80	10	26,794	0.04%
2021/08/11	16.1	78.88	72	79.20	79.20	-55.9	27,129	-0.21%
2021/08/10	0	0.00	2	76.10	76.00	-2	27,455	-0.01%
2021/08/09	30	75.10	0	0.00	76.10	30	28,302	0.11%
2021/08/05	1	76.30	0	0.00	76.30	1	29,698	0.00%
2021/08/04	1	75.90	0	0.00	76.30	1	31,868	0.00%
2021/08/03	2	75.90	0	0.00	76.40	2	33,264	0.01%
2021/08/02	11	75.07	10	75.90	76.50	1	34,382	0.00%
2021/07/30	22	75.08	20	74.98	75.00	2	34,549	0.01%
2021/07/29	3	76.17	1	75.80	75.80	2	34,671	0.01%
2021/07/28	123	75.07	1	75.50	75.60	122	35,189	0.35%	大買/鉅額交易
2021/07/27	12	76.92	13	76.24	76.40	-1	35,754	0.00%
2021/07/26	223	80.01	54	82.29	78.50	169	36,651	0.46%	大買/鉅額交易
2021/07/23	45	84.79	27	83.95	85.00	18	35,783	0.05%
2021/07/22	350.2	83.84	5	83.06	84.10	345.2	35,413	0.97%	大買/鉅額交易
2021/07/21	35	81.75	11	81.99	81.80	24	35,067	0.07%
2021/07/20	43.2	81.27	32	81.77	81.50	11.2	35,157	0.03%
2021/07/19	13	84.03	3	83.53	83.00	10	34,832	0.03%
2021/07/16	22.2	81.71	15	82.01	82.90	7.2	34,503	0.02%
2021/07/15	12	78.84	14	79.66	79.50	-2	33,951	-0.01%
2021/07/14	25	77.70	29	77.95	78.10	-4	33,901	-0.01%
2021/07/13	33	76.48	30	76.89	76.20	3	33,916	0.01%
2021/07/12	53	76.52	57	77.56	76.10	-4	33,786	-0.01%
2021/07/09	3	74.20	3	74.00	74.20	0	33,694	0.00%
2021/07/08	15	74.90	3	75.13	74.80	12	33,692	0.04%
2021/07/07	0	0.00	10	73.60	74.00	-10	33,896	-0.03%
2021/07/05	0	0.00	1	73.90	73.90	-1	34,315	0.00%
2021/07/02	4	73.00	0	0.00	72.90	4	34,431	0.01%
2021/06/30	0	0.00	6	73.80	73.90	-6	34,764	-0.02%
2021/06/29	10	72.60	0	0.00	72.60	10	35,045	0.03%
2021/06/28	2	73.00	0	0.00	73.20	2	35,424	0.01%
2021/06/25	1	72.90	1	73.30	72.90	0	35,800	0.00%
2021/06/23	7	70.90	8.1	71.30	71.80	-1.1	36,140	0.00%
2021/06/22	3	70.43	0	0.00	70.70	3	36,335	0.01%
2021/06/21	6	70.05	3	70.00	70.00	3	36,352	0.01%
2021/06/18	5.1	71.68	0	0.00	71.30	5.1	36,089	0.01%
2021/06/17	0.2	72.50	0	0.00	72.30	0.2	35,879	0.00%
2021/06/16	0.2	72.60	10	72.71	72.60	-9.8	36,428	-0.03%
2021/06/15	0.1	73.30	0	0.00	73.00	0.1	36,476	0.00%
2021/06/11	26	74.05	8.2	73.90	73.80	17.8	36,693	0.05%
2021/06/10	0.2	73.20	7	73.53	73.80	-6.8	36,729	-0.02%
2021/06/09	4.1	73.03	0	0.00	72.90	4.1	37,125	0.01%
2021/06/08	1	73.10	2	73.80	73.70	-1	37,549	0.00%
2021/06/07	0	0.00	9.1	73.16	73.20	-9.1	38,854	-0.02%
2021/06/04	10	73.00	1	72.70	72.90	9	39,203	0.02%
2021/06/03	8	73.84	0	0.00	73.60	8	39,914	0.02%
2021/06/02	18	73.33	5	74.50	74.50	13	40,087	0.03%
2021/06/01	1	72.50	2	72.65	73.00	-1	39,920	0.00%
2021/05/31	2	72.10	9	72.49	72.30	-7	40,115	-0.02%
2021/05/28	1	71.10	4	72.40	72.00	-3	40,194	-0.01%
2021/05/27	9	70.57	5	71.38	71.60	4	40,267	0.01%
2021/05/26	14	71.61	5	71.60	71.60	9	40,456	0.02%
2021/05/25	10	72.00	12	71.86	71.90	-2	41,177	0.00%
2021/05/24	1	71.50	0	0.00	72.00	1	41,309	0.00%
2021/05/21	13	72.28	23.2	73.70	72.00	-10.2	41,400	-0.02%
2021/05/20	41	69.58	5.1	70.07	70.20	35.9	40,820	0.09%
2021/05/19	10.1	70.49	4	70.83	70.60	6.1	40,702	0.01%
2021/05/18	14	70.31	7	70.11	71.40	7	40,660	0.02%
2021/05/17	22.1	66.18	18.2	67.11	65.60	3.9	40,601	0.01%
2021/05/14	12.2	69.88	10	69.72	69.60	2.2	39,774	0.01%
2021/05/13	21.2	68.00	52	69.93	68.60	-30.8	39,246	-0.08%
2021/05/12	32.1	69.94	34.2	69.79	70.00	-2.1	38,421	-0.01%
2021/05/11	18.4	76.68	13	75.72	74.80	5.4	36,694	0.01%
2021/05/10	1	75.70	20.2	75.87	76.60	-19.2	35,260	-0.05%
2021/05/07	1.2	70.42	8	70.41	70.80	-6.8	34,384	-0.02%
2021/05/06	11.1	69.57	10.1	69.92	69.60	1	34,193	0.00%
2021/05/05	36.6	68.82	121.5	69.78	69.50	-84.9	33,736	-0.25%	大賣/
2021/05/04	118.6	67.35	16.2	68.51	67.40	102.4	33,156	0.31%	大買/鉅額交易
2021/05/03	17.7	69.43	110	70.06	68.80	-92.3	32,463	-0.28%	大賣/
2021/04/29	6	64.32	4	64.68	64.20	2	31,048	0.01%
2021/04/28	9	64.79	11.5	65.27	65.10	-2.5	30,854	-0.01%
2021/04/27	0.5	64.22	3.2	64.53	64.90	-2.7	30,724	-0.01%
2021/04/26	4.2	63.73	14	63.70	64.10	-9.8	30,536	-0.03%
2021/04/23	3	61.13	9	60.93	61.30	-6	30,234	-0.02%
2021/04/22	14	61.23	6.2	61.65	61.10	7.8	30,326	0.03%
2021/04/21	8.8	61.28	17	61.32	61.40	-8.2	30,017	-0.03%
2021/04/20	3.4	61.53	1	61.70	61.80	2.4	30,043	0.01%
2021/04/19	12	61.07	11.4	61.31	61.80	0.6	30,178	0.00%
2021/04/16	63.4	59.27	9	59.50	60.00	54.4	30,110	0.18%
2021/04/15	1	58.37	63	59.02	60.00	-62	30,284	-0.20%
2021/04/14	13	57.14	0.2	57.20	57.10	12.8	29,598	0.04%
2021/04/13	10.2	58.33	8	57.50	57.80	2.2	29,559	0.01%
2021/04/12	11	57.50	10.9	57.46	58.00	0.1	29,197	0.00%
2021/04/09	5	56.50	3.7	56.54	56.40	1.3	28,971	0.00%
2021/04/08	17	56.98	0	57.50	56.90	17	28,985	0.06%
2021/04/07	3.6	57.06	2	57.60	57.50	1.6	29,180	0.01%
2021/04/06	3	57.37	0	0.00	57.30	3	28,913	0.01%
2021/04/01	16	57.79	11	57.64	57.80	5	28,624	0.02%
2021/03/31	2	57.20	2	56.95	56.80	0	28,086	0.00%
2021/03/30	0	0.00	7	56.33	56.80	-7	27,757	-0.03%
2021/03/29	10	55.80	3	55.80	55.90	7	27,361	0.03%
2021/03/26	4	55.68	4.6	55.45	55.50	-0.6	27,328	0.00%
2021/03/25	1.6	55.09	38	55.13	55.30	-36.4	27,357	-0.13%
2021/03/24	3	54.53	0.8	54.93	54.40	2.2	27,212	0.01%
2021/03/23	13.8	54.49	12.1	54.77	54.50	1.7	27,030	0.01%
2021/03/22	23.1	53.44	7.1	53.98	53.90	16	26,920	0.06%
2021/03/19	10.1	53.73	2.1	54.75	53.70	8	27,234	0.03%
2021/03/18	5	54.66	6	54.87	54.40	-1	26,995	0.00%
2021/03/17	111.1	54.61	5	54.44	54.50	106.1	27,457	0.39%	大買/鉅額交易
2021/03/16	2	55.30	6	55.50	55.40	-4	27,420	-0.01%
2021/03/15	8	55.63	106.1	55.90	55.50	-98.1	27,388	-0.36%	大賣/
2021/03/12	17.1	55.10	113.2	55.71	54.90	-96.1	27,099	-0.35%	大賣/
2021/03/11	204.2	55.69	150.2	56.50	55.40	54	26,922	0.20%	大買/大賣/
2021/03/10	17.2	53.47	5.1	53.80	54.00	12.1	25,773	0.05%
2021/03/09	3	53.80	13.3	53.51	53.70	-10.3	25,454	-0.04%
2021/03/08	2.3	52.03	59	51.89	52.10	-56.7	24,877	-0.23%
2021/03/05	0	0.00	2.2	50.33	50.80	-2.2	24,534	-0.01%
2021/03/04	70.2	50.43	8	50.61	50.60	62.2	25,238	0.25%
2021/03/03	8	50.93	53	50.61	51.00	-45	25,089	-0.18%
2021/03/02	5	50.62	3	51.03	50.10	2	24,982	0.01%
2021/02/26	139	50.09	0	0.00	49.90	139	24,694	0.56%	大買/鉅額交易
2021/02/25	10	51.85	22	50.94	51.70	-12	23,847	-0.05%
2021/02/24	0	0.00	2.8	49.91	50.00	-2.8	23,128	-0.01%
2021/02/23	0.8	49.58	25	49.33	49.75	-24.2	22,937	-0.11%
2021/02/22	14	49.16	3.3	49.73	48.95	10.7	22,702	0.05%
2021/02/19	26.4	49.16	48.4	49.34	49.10	-22	22,644	-0.10%
2021/02/18	3.3	49.39	0.4	49.52	49.20	2.9	22,724	0.01%
2021/02/17	3.4	48.89	3	48.97	48.90	0.4	22,516	0.00%
2021/02/05	2	47.00	2.4	47.28	46.90	-0.4	21,815	0.00%
2021/02/04	1.1	47.05	0	0.00	47.10	1.1	22,053	0.00%
2021/02/03	2.3	47.07	3	47.35	47.60	-0.7	22,835	0.00%
2021/02/02	2	46.60	7	47.16	47.25	-5	22,979	-0.02%
2021/02/01	1	45.65	2	45.95	45.95	-1	22,665	0.00%
2021/01/29	3	45.97	3.2	46.31	45.55	-0.2	22,644	0.00%
2021/01/28	7.1	46.03	2.3	46.26	46.20	4.8	22,410	0.02%
2021/01/27	0.4	46.68	2	46.88	46.80	-1.7	22,191	-0.01%
2021/01/26	9	46.84	2.5	46.75	46.50	6.5	22,119	0.03%
2021/01/25	1.5	46.84	7.3	47.04	47.40	-5.8	21,928	-0.03%
2021/01/22	1.1	46.30	2.1	46.53	46.25	-1	21,726	0.00%
2021/01/21	1.3	46.40	1	46.55	46.20	0.3	21,634	0.00%
2021/01/20	30	46.61	2.2	46.82	46.20	27.8	21,583	0.13%
2021/01/19	5.2	47.29	9	47.37	47.25	-3.8	21,378	-0.02%
2021/01/18	11	46.73	3	46.52	46.95	8	21,305	0.04%
2021/01/15	16	48.02	26	47.79	47.60	-10	21,046	-0.05%
2021/01/14	22	48.52	2	48.40	48.45	20	20,910	0.10%
2021/01/13	1	48.05	56	48.15	48.30	-55	20,703	-0.27%
2021/01/12	59	47.69	2	48.27	47.75	57	20,349	0.28%
2021/01/11	19	47.80	8	47.12	47.40	11	19,832	0.06%
2021/01/08	1	47.25	16	46.70	47.45	-15	19,420	-0.08%
2021/01/07	2	46.12	19	46.28	46.20	-17.1	18,928	-0.09%
2021/01/06	12	45.68	4	45.68	45.60	8	18,827	0.04%
2021/01/05	1	45.95	2	46.33	46.35	-1	18,643	-0.01%
2021/01/04	13	46.18	8.5	46.38	46.25	4.5	18,599	0.02%
2020/12/31	28.5	46.48	12.4	46.57	46.75	16.1	18,506	0.09%
2020/12/30	4.4	46.59	15.3	46.15	46.90	-10.9	18,315	-0.06%
2020/12/29	2.7	45.54	0	0.00	45.50	2.7	17,978	0.02%
2020/12/28	0	0.00	7.4	45.48	45.55	-7.4	18,096	-0.04%
2020/12/25	3	45.47	4	45.56	45.50	-1	18,122	-0.01%
2020/12/24	13	45.46	10	45.45	45.55	3	18,141	0.02%
2020/12/23	7	44.59	19	44.68	44.80	-12	17,948	-0.07%
2020/12/22	5	45.23	9	45.33	44.90	-4	17,960	-0.02%
2020/12/21	18	45.36	2	46.40	45.50	16	18,211	0.09%
2020/12/18	20	46.29	5	46.69	46.00	15	18,064	0.08%
2020/12/17	7	46.14	9.4	46.25	46.20	-2.4	17,979	-0.01%
2020/12/16	8.4	46.31	6.2	46.38	46.35	2.3	18,050	0.01%
2020/12/15	19	46.01	12.4	46.21	45.85	6.6	18,040	0.04%
2020/12/14	14.5	47.53	2.3	47.33	47.30	12.2	17,640	0.07%
2020/12/11	18.3	47.24	16	47.05	47.20	2.3	17,326	0.01%
2020/12/10	15.7	45.58	5	45.41	45.65	10.7	16,697	0.06%
2020/12/09	5.3	44.96	16	44.96	45.10	-10.7	16,532	-0.06%
2020/12/08	5	44.96	21	45.00	45.40	-16	16,584	-0.10%
2020/12/07	2	45.37	2.5	45.49	45.60	-0.5	16,494	0.00%
2020/12/04	6.7	45.02	4	44.95	45.15	2.7	16,320	0.02%
2020/12/03	3.3	44.50	2	44.80	44.45	1.3	16,105	0.01%
2020/12/02	10	44.51	7	44.65	44.55	3	15,890	0.02%
2020/12/01	2	44.45	47.2	44.66	44.80	-45.2	15,675	-0.29%
2020/11/30	23.7	44.69	5.5	45.41	44.30	18.2	15,570	0.12%
2020/11/27	3.4	45.41	8.3	45.68	45.65	-4.8	14,834	-0.03%
2020/11/26	4.3	45.45	14.3	45.54	45.60	-10	14,746	-0.07%
2020/11/25	7.1	45.04	17	45.39	45.15	-9.9	14,672	-0.07%
2020/11/24	6	45.04	1.6	45.09	44.95	4.4	14,637	0.03%
2020/11/23	4	45.22	7	45.31	45.50	-3	14,581	-0.02%
2020/11/20	6.5	44.68	6	44.73	44.90	0.5	14,590	0.00%
2020/11/19	2	45.23	1.8	45.38	45.25	0.2	14,975	0.00%
2020/11/18	5.3	45.43	10.6	45.58	45.50	-5.3	14,881	-0.04%
2020/11/17	4.1	45.47	4.5	45.48	45.55	-0.4	14,877	0.00%
2020/11/16	11	45.63	3.4	45.73	45.55	7.6	14,813	0.05%
2020/11/13	1.1	45.11	3	45.45	45.30	-1.9	14,784	-0.01%
2020/11/12	13.3	45.07	2.4	45.21	45.20	10.9	14,647	0.07%
2020/11/11	18.4	44.73	22.4	44.85	45.55	-4	14,376	-0.03%
2020/11/10	2.1	43.44	15	43.54	43.60	-12.9	13,554	-0.10%
2020/11/09	2	42.53	26	42.78	42.70	-24	13,328	-0.18%
2020/11/06	0	0.00	4	41.83	41.95	-4	13,253	-0.03%
2020/11/05	0.3	41.60	13	41.75	41.65	-12.7	13,504	-0.09%
2020/11/04	2	41.40	1	41.60	41.65	1	13,527	0.01%
2020/11/03	0	0.00	3	41.48	41.60	-3	13,592	-0.02%
2020/11/02	0	0.00	1	41.20	41.45	-1	13,664	-0.01%
2020/10/30	0	0.00	2.4	40.80	40.70	-2.4	13,672	-0.02%
2020/10/29	5	40.75	0.5	41.05	40.75	4.5	13,549	0.03%
2020/10/28	1	41.15	1.1	41.21	41.35	-0.1	13,517	0.00%
2020/10/27	7.1	41.35	0	0.00	41.30	7.1	13,626	0.05%
2020/10/26	0	0.00	18	41.63	41.70	-18	13,648	-0.13%
2020/10/23	6	41.30	0	0.00	41.40	6	13,717	0.04%
2020/10/22	3	41.50	0	0.00	41.50	3	13,769	0.02%
2020/10/21	2	41.45	1	41.50	41.40	1	13,621	0.01%
2020/10/20	0	0.00	2	41.45	41.40	-2	13,680	-0.01%
2020/10/19	1	41.45	3	41.65	41.45	-2	13,652	-0.01%
2020/10/16	12	41.52	5	41.49	41.35	7	13,717	0.05%
2020/10/15	6	41.48	0	0.00	41.30	6	13,830	0.04%
2020/10/14	1	41.70	2	41.75	41.80	-1	13,725	-0.01%
2020/10/13	22	41.55	1	41.45	41.45	21	13,582	0.15%
2020/10/12	0	0.00	16	41.44	41.45	-16	13,601	-0.12%
2020/10/08	4	41.06	0	0.00	41.05	4	13,607	0.03%
2020/10/07	4	41.23	2	41.43	41.15	2	13,557	0.01%
2020/10/05	4	41.43	0	0.00	41.20	4	13,460	0.03%
2020/09/30	2	41.78	6	41.80	41.90	-4	13,544	-0.03%
2020/09/29	0	0.00	1	41.60	41.65	-1	13,566	-0.01%
2020/09/28	1	41.10	0	0.00	41.30	1	13,654	0.01%
2020/09/25	2	40.90	2.1	40.92	40.80	-0.1	13,727	0.00%
2020/09/24	27	40.66	12	41.03	40.60	15	13,700	0.11%
2020/09/23	7	41.49	12	41.38	41.75	-5	13,275	-0.04%
2020/09/22	53	41.94	1	42.05	41.90	52	13,140	0.40%
2020/09/21	18	42.46	1.2	42.42	42.40	16.8	13,295	0.13%
2020/09/18	14	43.14	0	0.00	42.85	14	13,252	0.11%
2020/09/17	2	43.28	5	43.65	43.25	-3	13,119	-0.02%
2020/09/16	0.2	43.65	3	43.73	43.75	-2.8	13,096	-0.02%
2020/09/15	1	43.65	0	0.00	43.75	1	13,018	0.01%
2020/09/14	0	0.00	7	43.44	43.65	-7	13,087	-0.05%
2020/09/10	0	0.00	6	42.90	43.05	-6	12,965	-0.05%
2020/09/09	5	41.85	0	0.00	42.25	5	12,854	0.04%
2020/09/07	2	42.40	0	0.00	42.45	2	12,905	0.02%
2020/08/31	5	42.80	0	0.00	42.80	5	13,272	0.04%
2020/08/25	4	42.95	44	42.87	43.40	-40	13,156	-0.30%
2020/08/24	5	41.60	0	0.00	41.70	5	12,833	0.04%
2020/08/21	20	41.65	1	41.80	41.80	19	12,897	0.15%
2020/08/20	11	41.63	2	42.80	41.40	9	12,766	0.07%
2020/08/19	0	0.00	3	43.22	42.75	-3	12,709	-0.02%
2020/08/17	3	42.45	7	42.34	42.50	-4	12,560	-0.03%
2020/08/11	17	41.94	0	0.00	41.75	17	12,660	0.13%
2020/08/10	3	41.50	1	41.75	41.75	2	12,546	0.02%
2020/08/07	2	41.30	0	0.00	41.15	2	12,544	0.02%
2020/08/06	20	41.61	0	0.00	41.55	20	12,531	0.16%
2020/08/05	2	41.40	1	41.30	41.40	1	12,568	0.01%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/08/03	1	41.30	2	41.55	41.25	-1	12,627	-0.01%
2020/07/31	2	41.75	0	0.00	41.75	2	12,603	0.02%
2020/07/27	10	41.90	0	0.00	41.80	10	12,746	0.08%
2020/07/24	2	42.00	0	0.00	42.00	2	12,880	0.02%
2020/07/22	0	0.00	6	42.97	43.10	-6	12,889	-0.05%
2020/07/20	10	42.55	0	0.00	42.65	10	12,732	0.08%
2020/07/17	10	42.85	0	0.00	42.80	10	12,866	0.08%
2020/07/15	0	0.00	1	43.00	42.80	-1	13,046	-0.01%
2020/07/08	10	43.05	0	0.00	43.10	10	13,617	0.07%
2020/07/06	0	0.00	18	43.32	43.30	-18	13,742	-0.13%
2020/07/02	10	42.30	0	0.00	42.10	10	14,007	0.07%
2020/07/01	11	42.08	2	42.25	42.30	9	14,311	0.06%
2020/06/30	0	0.00	1	44.00	43.90	-1	14,307	-0.01%
2020/06/29	0	0.00	2	43.75	43.80	-2	14,241	-0.01%
2020/06/18	5	43.50	0	0.00	43.85	5	14,934	0.03%
2020/06/16	0	0.00	5	43.92	44.10	-5	15,493	-0.03%
2020/06/15	10	43.10	0	0.00	43.10	10	16,095	0.06%
2020/06/12	11	42.95	0	0.00	43.25	11	16,407	0.07%
2020/06/11	0	0.00	1	44.90	43.60	-1	16,848	-0.01%
2020/06/10	0	0.00	51	44.74	44.60	-51	17,044	-0.30%
2020/06/09	0	0.00	1	44.05	44.00	-1	17,833	-0.01%
2020/06/04	0	0.00	3	43.48	43.55	-3	18,566	-0.02%
2020/06/03	0	0.00	5	43.44	43.55	-5	18,973	-0.03%
2020/06/02	1	42.80	2	43.00	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	8	42.93	42.50	-8	18,967	-0.04%
2020/05/28	0	0.00	1	41.85	42.05	-1	18,742	-0.01%
2020/05/27	10	42.65	0	0.00	42.65	10	18,852	0.05%
2020/05/26	0	0.00	5	42.74	42.45	-5	18,940	-0.03%
2020/05/25	0	0.00	3	41.23	41.70	-3	18,867	-0.02%
2020/05/20	0	0.00	4	42.28	42.25	-4	18,801	-0.02%
2020/05/19	2	42.10	0	0.00	42.00	2	18,690	0.01%
2020/05/15	0	0.00	4	41.13	41.15	-4	18,430	-0.02%
2020/05/14	2	40.65	1	40.55	40.55	1	18,263	0.01%
2020/05/12	1	40.80	1	41.00	41.20	0	18,167	0.00%
2020/05/11	4	41.48	1	41.00	41.20	3	18,225	0.02%
2020/05/08	0	0.00	1	40.80	40.65	-1	18,241	-0.01%
2020/05/07	1	40.65	0	0.00	40.50	1	18,279	0.01%
2020/05/06	7	40.55	0	0.00	40.55	7	18,315	0.04%
2020/05/05	1	40.80	1	40.90	40.65	0	18,380	0.00%
2020/05/04	5	40.72	0	0.00	40.75	5	18,411	0.03%
2020/04/30	0	0.00	3	41.83	42.30	-3	18,225	-0.02%
2020/04/29	1	41.05	4	41.23	41.05	-3	18,188	-0.02%
2020/04/28	1	40.10	1	40.15	40.30	0	18,182	0.00%
2020/04/27	1	39.75	0	0.00	40.10	1	18,723	0.01%
2020/04/24	1	39.30	0	0.00	39.20	1	18,683	0.01%
2020/04/21	6	38.93	0	0.00	39.00	6	18,670	0.03%
2020/04/20	9	40.17	0	0.00	40.10	9	18,566	0.05%
2020/04/15	10	40.90	16	40.89	41.05	-6	18,295	-0.03%
2020/04/14	1	40.15	1	39.90	40.65	0	18,190	0.00%
2020/04/13	0	0.00	3	39.60	39.50	-3	18,003	-0.02%
2020/04/10	8	39.19	5	39.32	39.20	3	17,881	0.02%
2020/04/09	0	0.00	3	38.17	38.20	-3	17,767	-0.02%
2020/04/08	1	37.50	2	37.88	37.95	-1	17,642	-0.01%
2020/04/07	3	37.28	0	0.00	37.25	3	17,403	0.02%
2020/04/01	3	37.40	0	0.00	37.40	3	16,908	0.02%
2020/03/30	12	37.92	1	37.80	37.90	11	16,494	0.07%
2020/03/27	5	38.01	25	38.14	38.30	-20	16,359	-0.12%
2020/03/26	0	0.00	6	37.48	37.30	-6	16,114	-0.04%
2020/03/25	0	0.00	2	37.15	37.10	-2	16,112	-0.01%
2020/03/24	3	36.85	1.1	36.98	36.25	2	15,922	0.01%
2020/03/23	1	36.05	0	0.00	36.00	1	15,817	0.01%
2020/03/20	2	35.58	3	36.17	37.50	-1	15,842	-0.01%
2020/03/19	14	35.46	2	35.40	34.85	12	15,428	0.08%
2020/03/18	4.1	36.88	1	37.00	36.85	3.1	15,332	0.02%
2020/03/17	10	37.30	2	37.65	37.35	8	15,127	0.05%
2020/03/16	54	38.87	1	39.15	38.05	53	14,810	0.36%
2020/03/13	12	38.68	1	37.85	39.65	11	14,425	0.08%
2020/03/12	6	40.96	1	40.60	40.50	5	13,472	0.04%
2020/03/11	1	42.25	0	0.00	42.15	1	13,056	0.01%
2020/03/10	2.1	42.50	0	0.00	42.35	2.1	13,022	0.02%
2020/03/09	3	42.67	0	0.00	42.35	3	12,848	0.02%
2020/03/06	6	44.33	0	0.00	44.20	6	12,372	0.05%
2020/03/05	0	0.00	1	45.15	45.15	-1	12,347	-0.01%
2020/03/03	1	44.20	0	0.00	44.15	1	12,548	0.01%
2020/03/02	0	0.00	2	43.95	43.95	-2	12,678	-0.02%
2020/02/26	5	44.64	0	0.00	44.70	5	13,411	0.04%
2020/02/25	1	44.90	0	0.00	44.95	1	13,301	0.01%
2020/02/24	5	45.08	3	45.23	45.00	2	13,338	0.01%
2020/02/21	4	45.55	0	0.00	45.70	4	13,244	0.03%
2020/02/19	0	0.00	4	46.35	46.35	-4	13,295	-0.03%
2020/02/18	2	45.80	0	0.00	46.00	2	13,310	0.02%
2020/02/17	5	45.70	0	0.00	45.95	5	13,316	0.04%
2020/02/13	3	46.00	5	46.00	46.05	-2	13,428	-0.01%
2020/01/31	0	0.00	10	45.25	45.05	-10	13,806	-0.07%
2020/01/30	12	45.17	0	0.00	45.00	12	13,719	0.09%
2020/01/17	0	0.00	2	47.00	47.15	-2	13,064	-0.02%
2020/01/14	5	47.00	0	0.00	47.00	5	12,838	0.04%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/08	8	45.84	12	45.86	45.80	-4	12,623	-0.03%
2019/12/24	0	0.00	2	46.50	46.50	-2	12,542	-0.02%
2019/12/23	0	0.00	0.4	46.55	46.65	-0.4	12,613	0.00%
2019/12/18	0	0.00	1	46.75	46.75	-1	12,459	-0.01%
2019/12/17	1	46.25	0	0.00	46.50	1	12,454	0.01%
2019/12/13	4	46.94	88	46.61	47.15	-84	12,136	-0.69%
2019/12/12	5	46.05	20	46.10	46.05	-15	11,685	-0.13%
2019/12/11	0	0.00	4	46.05	45.95	-4	11,598	-0.03%
2019/12/10	0	0.00	2	45.45	45.55	-2	11,447	-0.02%
2019/12/09	0	0.00	100	45.20	45.45	-100	11,404	-0.88%
2019/12/02	2	44.50	0	0.00	44.80	2	11,513	0.02%
2019/11/29	102	44.97	2	45.20	44.80	100	11,431	0.87%	大買/
2019/11/28	4	45.43	10	45.40	45.40	-6	11,208	-0.05%
2019/11/27	40	45.79	50	45.95	45.85	-10	11,107	-0.09%
2019/11/26	0	0.00	46	46.09	46.00	-46	10,945	-0.42%
2019/11/25	0	0.00	1	46.10	46.10	-1	10,286	-0.01%
2019/11/22	0	0.00	2	45.03	45.30	-2	10,034	-0.02%
2019/11/21	50	44.95	0	0.00	45.05	50	10,041	0.50%
2019/11/19	0	0.00	0.8	45.45	45.55	-0.8	9,880	-0.01%
2019/11/13	0	0.00	10	45.25	45.30	-10	10,209	-0.10%
2019/11/12	31	45.50	0	0.00	45.55	31	10,259	0.30%
2019/11/07	13	45.39	10	45.45	45.50	3	10,148	0.03%
2019/11/06	2	45.78	0	0.00	45.85	2	9,873	0.02%
2019/11/04	1	44.80	2	44.80	44.95	-1	9,414	-0.01%
2019/11/01	10	44.60	0	0.00	44.55	10	9,445	0.11%
2019/10/29	0	0.00	1	45.30	45.45	-1	9,564	-0.01%
2019/10/25	0	0.00	7	45.49	45.50	-7	9,528	-0.07%
2019/10/23	0	0.00	2	45.20	45.20	-2	9,479	-0.02%
2019/10/22	0	0.00	3	45.50	45.50	-3	9,502	-0.03%
2019/10/17	0.5	45.00	0	0.00	45.30	0.5	9,504	0.01%
2019/10/09	4	44.50	0	0.00	43.90	4	9,473	0.04%
2019/10/03	1	44.10	0	0.00	44.10	1	9,476	0.01%
2019/10/02	1	44.65	0	0.00	44.75	1	9,489	0.01%
2019/10/01	1	44.85	8	44.85	45.00	-7	9,586	-0.07%
2019/09/27	3	44.60	0	0.00	44.55	3	9,708	0.03%
2019/09/25	2	44.58	4	44.40	44.40	-2	10,268	-0.02%
2019/09/24	0	0.00	5	44.77	45.00	-5	10,405	-0.05%
2019/09/20	0	0.00	1	45.20	45.15	-1	10,806	-0.01%
2019/09/19	3	45.40	0	0.00	45.20	3	10,757	0.03%
2019/09/18	0	0.00	3	45.52	45.60	-3	10,735	-0.03%
2019/09/17	1	45.00	0	0.00	45.55	1	10,693	0.01%
2019/09/16	0	0.00	2	45.20	45.30	-2	10,762	-0.02%
2019/09/12	0	0.00	23	45.23	45.00	-23	10,726	-0.21%
2019/09/11	2	44.70	1	44.85	44.95	1	10,826	0.01%
2019/09/10	1	44.95	0	0.00	44.90	1	10,813	0.01%
2019/09/09	0	0.00	1	44.45	44.55	-1	10,670	-0.01%
2019/09/06	2	43.93	0	0.00	44.00	2	10,567	0.02%
2019/08/30	0	0.00	4.2	43.44	43.65	-4.2	10,756	-0.04%
2019/08/28	0	0.00	3	43.60	43.70	-3	10,818	-0.03%
2019/08/21	5	43.20	0	0.00	42.90	5	11,145	0.04%
2019/08/20	5	42.90	0	0.00	42.90	5	11,111	0.04%
2019/08/19	0	0.00	8	43.43	43.35	-8	11,128	-0.07%
2019/08/16	2	41.90	11	42.98	43.15	-9	11,048	-0.08%
2019/08/15	4	41.84	0	0.00	41.90	4	10,942	0.04%
2019/08/14	1	42.30	0	0.00	42.05	1	11,055	0.01%
2019/08/13	26	42.48	1	42.55	42.30	25	11,116	0.22%
2019/08/12	0	0.00	1	42.00	41.90	-1	11,259	-0.01%
2019/08/08	1	41.80	10	41.80	41.90	-9	11,569	-0.08%
2019/08/06	11	41.43	0	0.00	41.70	11	11,901	0.09%
2019/08/05	3	42.03	0	0.00	42.00	3	11,942	0.03%
2019/08/02	2	42.35	0	0.00	42.35	2	11,942	0.02%
2019/08/01	1	42.85	0	0.00	42.90	1	12,024	0.01%
2019/07/31	2	43.23	2	43.30	43.20	0	12,042	0.00%
2019/07/30	0	0.00	1	43.55	43.50	-1	11,991	-0.01%
2019/07/26	1	43.50	0	0.00	43.50	1	12,256	0.01%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/19	1	43.65	0	0.00	43.50	1	12,593	0.01%
2019/07/17	2	43.55	21	43.65	43.50	-19	12,580	-0.15%
2019/07/12	2	44.00	0	0.00	43.95	2	12,723	0.02%
2019/07/11	10	44.15	0	0.00	44.20	10	12,840	0.08%
2019/07/04	4	44.53	0	0.00	44.35	4	13,236	0.03%
2019/07/03	17	46.03	0	0.00	46.10	17	13,177	0.13%
2019/07/02	5	46.10	1	46.10	46.25	4	13,031	0.03%
2019/07/01	6	46.29	0	0.00	46.25	6	12,781	0.05%
2019/06/28	0	0.00	22	45.77	45.85	-22	12,611	-0.17%
2019/06/27	1	45.80	18	45.87	45.80	-17	12,572	-0.14%
2019/06/26	1	45.30	7	45.37	45.40	-6	12,505	-0.05%
2019/06/25	1	44.95	0	0.00	44.90	1	12,469	0.01%
2019/06/24	10	44.80	0	0.00	44.90	10	12,607	0.08%
2019/06/19	20	44.80	0	0.00	44.80	20	12,755	0.16%
2019/06/18	21	44.35	0	0.00	44.50	21	12,656	0.17%
2019/06/17	0	0.00	1	44.00	44.10	-1	12,868	-0.01%
2019/06/13	1	43.85	0	0.00	43.65	1	13,170	0.01%
2019/06/12	3	44.05	2	44.10	44.35	1	13,250	0.01%
2019/06/11	2	44.05	0	0.00	44.45	2	13,372	0.01%
2019/06/10	0	0.00	7	44.06	44.15	-7	13,370	-0.05%
2019/06/06	0	0.00	1	43.15	43.15	-1	13,441	-0.01%
2019/06/05	1	43.20	1	43.35	43.10	0	13,478	0.00%
2019/06/04	0	0.00	1	43.70	43.90	-1	13,470	-0.01%
2019/06/03	1	43.00	3	43.15	43.65	-2	13,451	-0.01%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/28	0	0.00	5	42.13	42.30	-5	13,740	-0.04%
2019/05/27	1	42.05	0	0.00	42.30	1	13,665	0.01%
2019/05/23	1	42.45	0	0.00	42.50	1	13,755	0.01%
2019/05/22	1	42.45	0	0.00	42.50	1	13,835	0.01%
2019/05/21	3	42.70	51	42.73	43.05	-48	13,864	-0.35%
2019/05/20	4	41.96	0	0.00	41.90	4	13,733	0.03%
2019/05/17	3	41.92	11	41.93	41.90	-8	13,636	-0.06%
2019/05/16	59	42.49	15	42.27	42.00	44	13,498	0.33%
2019/05/15	7	43.22	1	43.35	43.25	6	13,362	0.04%
2019/05/14	9	43.14	0	0.00	43.15	9	13,373	0.07%
2019/05/13	7	43.86	0	0.00	43.80	7	13,270	0.05%
2019/05/10	4	44.93	0	0.00	44.60	4	13,345	0.03%
2019/05/09	0	0.00	14	44.70	44.60	-14	13,436	-0.10%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/07	94	45.51	0	0.00	45.40	94	13,491	0.70%
2019/05/06	1	45.70	0	0.00	45.60	1	13,686	0.01%
2019/05/03	3	46.17	1	46.15	46.15	2	13,628	0.01%
2019/05/02	1	46.05	2	46.18	46.40	-1	13,506	-0.01%
2019/04/29	1	45.60	10	45.55	45.70	-9	13,422	-0.07%
2019/04/26	2	45.20	10	45.26	45.50	-8	13,449	-0.06%
2019/04/17	5	45.19	1	45.20	45.20	4	14,610	0.03%
2019/04/15	0	0.00	5	45.70	45.70	-5	14,346	-0.03%
2019/04/11	1	45.50	0	0.00	45.55	1	14,325	0.01%
2019/04/09	0	0.00	1	45.65	45.75	-1	14,189	-0.01%
2019/04/08	1	45.35	0	0.00	45.35	1	14,074	0.01%
2019/04/03	2	46.05	1	46.00	46.00	1	13,801	0.01%
2019/04/01	0	0.00	3	46.03	45.60	-3	13,728	-0.02%
2019/03/29	0	0.00	1	45.60	46.00	-1	13,562	-0.01%
2019/03/27	9	44.93	0	0.00	44.95	9	13,331	0.07%
2019/03/26	4	45.51	0	0.00	45.50	4	13,224	0.03%
2019/03/25	2	45.85	0	0.00	45.55	2	13,349	0.01%
2019/03/22	2	46.40	0	0.00	46.40	2	13,166	0.02%
2019/03/20	0	0.00	39	47.32	47.15	-39	13,050	-0.30%
2019/03/19	0	0.00	5	46.57	46.95	-5	12,850	-0.04%
2019/03/18	1	45.60	6	45.65	46.00	-5	12,664	-0.04%
2019/03/14	0	0.00	5	45.40	45.25	-5	12,452	-0.04%
2019/03/11	6	44.59	0	0.00	44.50	6	12,436	0.05%
2019/03/05	1	45.15	5	45.10	45.10	-4	12,846	-0.03%
2019/03/04	10	44.75	5	45.00	45.15	5	12,921	0.04%
2019/02/27	0	0.00	2	45.50	45.50	-2	12,758	-0.02%
2019/02/26	5	45.45	2	45.60	45.45	3	12,558	0.02%
2019/02/25	0	0.00	1	45.30	45.30	-1	12,239	-0.01%
2019/02/21	1	45.00	0	0.00	45.10	1	12,083	0.01%
2019/02/20	5	45.01	0	0.00	45.05	5	12,003	0.04%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/18	0	0.00	1	44.60	44.75	-1	11,801	-0.01%
2019/02/15	1	44.45	0	0.00	44.40	1	11,767	0.01%
2019/02/14	11	44.73	0	0.00	44.50	11	11,660	0.09%
2019/02/13	0	0.00	14	44.44	44.60	-14	11,458	-0.12%
2019/02/12	1	44.10	0	0.00	44.30	1	11,447	0.01%
2019/02/11	30	44.18	0	0.00	44.15	30	11,317	0.27%
2019/01/30	1	44.56	0	0.00	44.55	1	11,181	0.01%
2019/01/29	3	44.60	2	44.75	44.75	1	11,121	0.01%
2019/01/28	0	0.00	1	44.45	44.60	-1	10,954	-0.01%
2019/01/25	3	44.08	0	0.00	44.00	3	10,827	0.03%
2019/01/24	2	44.08	0	0.00	44.05	2	10,643	0.02%
2019/01/21	12	44.44	0	0.00	44.30	12	10,736	0.11%
2019/01/18	1	43.80	0	0.00	44.15	1	10,904	0.01%
2019/01/17	4	44.06	0	0.00	44.05	4	11,002	0.04%
2019/01/16	7	44.02	0	0.00	44.00	7	10,922	0.06%
2019/01/15	3	44.62	0	0.00	44.60	3	10,614	0.03%
2019/01/14	15	45.05	0	0.00	45.00	15	10,342	0.15%
2019/01/11	4	46.39	0	0.00	45.95	4	10,140	0.04%
2019/01/10	1	46.75	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	6	46.90	47.05	-6	10,011	-0.06%
2019/01/07	0	0.00	2	45.98	45.95	-2	10,273	-0.02%
2019/01/02	2	47.00	0	0.00	46.10	2	11,063	0.02%
2018/12/24	2	46.65	0	0.00	46.85	2	11,927	0.02%
2018/12/21	1	47.00	0	0.00	47.30	1	12,410	0.01%
2018/12/20	0	0.00	5	47.30	47.05	-5	12,555	-0.04%
2018/12/18	1	47.20	0	0.00	47.05	1	12,666	0.01%
2018/12/17	1	47.45	0	0.00	47.75	1	12,959	0.01%
2018/12/14	1	47.50	0	0.00	47.45	1	13,129	0.01%
2018/12/07	3	47.93	0	0.00	48.00	3	12,947	0.02%
2018/12/06	1	48.00	0	0.00	48.00	1	12,897	0.01%
2018/12/05	1	48.25	1	48.20	48.35	0	12,874	0.00%
2018/12/04	7	48.57	0	0.00	48.75	7	12,872	0.05%
2018/12/03	0	0.00	6	49.13	49.15	-6	12,840	-0.05%
2018/11/30	0	0.00	1	48.85	48.80	-1	12,724	-0.01%
2018/11/29	2	48.65	0	0.00	48.60	2	12,537	0.02%
2018/11/28	2	48.90	0	0.00	48.85	2	12,400	0.02%
2018/11/27	2	49.10	0	0.00	49.10	2	12,281	0.02%
2018/11/26	7	50.20	5	51.10	49.90	2	12,278	0.02%
2018/11/23	2	50.20	0	0.00	50.10	2	12,218	0.02%
2018/11/22	1	50.40	0	0.00	50.80	1	12,229	0.01%
2018/11/20	2	50.70	0	0.00	50.50	2	12,327	0.02%
2018/11/15	4	51.03	0	0.00	51.10	4	12,432	0.03%
2018/11/14	2	50.85	0	0.00	51.20	2	12,470	0.02%
2018/11/13	5	49.70	5	50.50	51.00	0	12,510	0.00%
2018/11/08	0	0.00	1	50.60	50.90	-1	12,772	-0.01%
2018/11/06	0	0.00	5	49.70	49.80	-5	12,719	-0.04%
2018/11/02	0	0.00	2	48.50	48.90	-2	12,682	-0.02%
2018/11/01	5	47.95	0	0.00	48.30	5	12,704	0.04%
2018/10/31	0	0.00	1	48.05	48.45	-1	12,664	-0.01%
2018/10/26	2	47.50	1	47.30	47.10	1	12,485	0.01%
2018/10/25	3	48.40	0	0.00	48.00	3	12,226	0.02%
2018/10/24	2	49.33	0	0.00	49.15	2	12,250	0.02%
2018/10/17	0	0.00	2	49.85	49.75	-2	12,384	-0.02%
2018/10/16	3	49.85	0	0.00	49.70	3	12,337	0.02%
2018/10/12	1	49.50	0	0.00	50.10	1	12,013	0.01%
2018/10/11	8	50.01	0	0.00	49.65	8	11,865	0.07%
2018/10/08	1	50.80	0	0.00	51.60	1	11,184	0.01%
2018/10/05	3	50.37	0	0.00	50.90	3	11,086	0.03%
2018/10/03	1	51.80	0	0.00	51.80	1	10,746	0.01%
2018/10/02	3	52.10	1	52.20	52.10	2	10,636	0.02%
2018/09/28	2	51.75	4.9	51.82	51.80	-2.9	10,484	-0.03%
2018/09/27	2	51.05	5	51.50	51.90	-3	10,330	-0.03%
2018/09/26	4	51.05	0	0.00	51.00	4	10,162	0.04%
2018/09/25	1	51.40	10	51.50	51.10	-9	10,326	-0.09%
2018/09/21	12	51.04	11	51.06	51.10	1	10,288	0.01%
2018/09/20	1	50.40	0	0.00	50.40	1	9,862	0.01%
2018/09/19	3	50.20	0	0.00	50.30	3	9,754	0.03%
2018/09/18	5	50.00	0	0.00	50.00	5	9,957	0.05%
2018/09/11	1	49.55	0	0.00	49.80	1	11,015	0.01%
2018/09/10	11	49.46	0	0.00	49.40	11	11,238	0.10%
2018/09/07	10	49.50	0	0.00	49.50	10	11,443	0.09%
2018/09/04	0	0.00	10	50.90	50.90	-10	11,548	-0.09%
2018/08/29	10	50.70	1	50.80	50.90	9	11,686	0.08%
2018/08/24	1	49.90	0	0.00	49.85	1	11,640	0.01%
2018/08/23	0	0.00	1.3	50.00	50.10	-1.3	11,918	-0.01%
2018/08/13	5	50.00	0	0.00	50.10	5	12,264	0.04%
2018/07/26	5	49.95	0	0.00	50.30	5	13,168	0.04%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/20	0	0.00	1	50.60	51.00	-1	13,127	-0.01%
2018/07/19	1	50.80	0	0.00	50.80	1	13,137	0.01%
2018/07/18	0	0.00	1	50.80	50.80	-1	13,137	-0.01%
2018/07/03	1	49.90	0	0.00	50.00	1	13,638	0.01%
2018/06/27	1	50.60	0	0.00	50.50	1	13,279	0.01%
2018/06/25	1	53.20	2	53.40	53.20	-1	12,832	-0.01%
2018/06/20	0	0.00	1	53.90	53.70	-1	12,714	-0.01%
2018/06/13	0	0.00	1	54.00	54.00	-1	12,056	-0.01%
2018/06/07	0	0.00	4	53.90	54.00	-4	12,354	-0.03%
2018/06/04	0	0.00	1	52.60	52.80	-1	12,333	-0.01%
2018/05/30	1	51.40	0	0.00	51.20	1	12,242	0.01%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/23	0	0.00	1	53.70	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	4	53.63	53.70	-4	12,665	-0.03%
2018/05/21	1	53.00	6	53.17	53.20	-5	12,638	-0.04%
2018/05/17	0	0.00	0.5	52.30	52.50	-0.5	12,527	0.00%
2018/05/16	0	0.00	30	52.10	52.20	-30	12,388	-0.24%
2018/05/14	0	0.00	3	51.77	51.80	-3	12,756	-0.02%
2018/05/11	0	0.00	2	51.70	51.80	-2	12,840	-0.02%
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/08	0	0.00	0.2	50.70	50.70	-0.2	12,895	0.00%
2018/05/07	1	50.30	0	0.00	50.30	1	12,889	0.01%
2018/05/02	0	0.00	1	51.10	51.30	-1	13,013	-0.01%
2018/04/24	0	0.00	5	50.30	50.20	-5	13,388	-0.04%
2018/04/20	5	50.40	0	0.00	50.40	5	13,801	0.04%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/13	0	0.00	1	51.00	51.20	-1	14,345	-0.01%
2018/04/11	0	0.00	4	51.50	51.00	-4	14,669	-0.03%
2018/04/09	1	49.90	0	0.00	50.30	1	14,670	0.01%
2018/04/03	30	49.80	0	0.00	49.90	30	14,590	0.21%
2018/03/30	1	50.20	0	0.00	50.10	1	14,685	0.01%
2018/03/26	3	50.10	1	50.20	50.40	2	14,557	0.01%
2018/03/23	6	50.43	0	0.00	50.30	6	14,657	0.04%
2018/03/22	1	51.50	1	51.80	51.80	0	14,418	0.00%
2018/03/15	1	51.20	1	51.30	51.20	0	14,121	0.00%
2018/03/12	2	51.70	50	51.40	51.80	-48	14,194	-0.34%
2018/03/02	52	51.19	2	51.20	50.80	50	15,494	0.32%
2018/02/27	0	0.00	50	52.30	52.20	-50	15,405	-0.32%
2018/02/23	1	52.00	0	0.00	52.30	1	15,567	0.01%
2018/02/22	50	51.10	0	0.00	51.80	50	16,252	0.31%
2018/02/21	0	0.00	0.1	51.90	51.90	-0.1	16,922	0.00%
2018/02/09	1	49.90	2	49.70	50.20	-1	16,786	-0.01%
2018/02/08	0	0.00	100	50.95	50.60	-100	16,607	-0.60%
2018/02/07	100	50.10	51	50.50	50.20	49	16,574	0.30%
2018/02/06	53	49.18	101	50.49	49.20	-48	16,301	-0.29%	大賣/
2018/02/05	50	52.20	0	0.00	52.10	50	15,858	0.32%
2018/02/02	50	53.20	0	0.00	53.40	50	15,666	0.32%
2018/01/31	1	52.90	100	53.60	54.20	-99	15,496	-0.64%
2018/01/29	0	0.00	30	53.87	54.00	-30	15,380	-0.20%
2018/01/25	1	52.80	4	53.00	53.40	-3	15,563	-0.02%
2018/01/24	31	53.11	0	0.00	52.80	31	15,373	0.20%
2018/01/23	0	0.00	1	53.60	54.00	-1	15,235	-0.01%
2018/01/22	1	53.70	0	0.00	54.10	1	15,357	0.01%
2018/01/19	0	0.00	1	53.40	53.90	-1	15,384	-0.01%
2018/01/18	1	53.80	1	54.10	53.80	0	15,268	0.00%
2018/01/17	0	0.00	2	54.10	54.20	-2	15,074	-0.01%
2018/01/16	0	0.00	5	54.22	54.80	-5	14,907	-0.03%
2018/01/15	2	54.10	1	54.20	54.10	1	14,546	0.01%
2018/01/11	2	53.00	2	53.00	53.00	0	14,227	0.00%
2018/01/10	0	0.00	1	53.00	53.00	-1	14,236	-0.01%
2018/01/08	0	0.00	26	52.40	52.50	-26	13,984	-0.19%
2018/01/05	0	0.00	4.3	52.00	52.20	-4.3	13,900	-0.03%
2018/01/04	0	0.00	2	51.60	51.90	-2	13,779	-0.01%
2018/01/03	0	0.00	2	51.55	51.50	-2	13,865	-0.01%
2018/01/02	0	0.00	19	50.43	51.00	-19	13,535	-0.14%