富邦金 (2881)-台新-松江券商分點個股進出

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
92.5
漲跌
▼1.2
漲幅
-1.28%
成交量
20,153張
產業
上市金融類股
2610人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	11	92.49	0	0.00	92.50	11	19,124	0.06%
2024/12/16	2	94.25	4	94.50	93.70	-2	19,114	-0.01%
2024/12/13	5	93.30	0.3	93.32	93.60	4.7	18,960	0.02%
2024/12/12	1	93.90	20.6	93.39	93.90	-19.6	18,959	-0.10%
2024/12/11	0.2	91.77	5.2	92.08	91.60	-5.1	18,560	-0.03%
2024/12/09	6	92.00	0	0.00	91.50	6	18,901	0.03%
2024/12/06	0	0.00	2	91.70	92.00	-2	19,361	-0.01%
2024/12/05	0	0.00	1	91.00	91.30	-1	19,308	-0.01%
2024/12/04	0	90.60	1	90.60	90.60	-1	19,479	-0.01%
2024/12/03	0	0.00	8	90.85	90.90	-8	19,903	-0.04%
2024/12/02	1	89.40	3.1	89.49	89.60	-2.1	19,848	-0.01%
2024/11/29	56.6	87.69	2	88.40	88.00	54.6	20,072	0.27%
2024/11/28	0.1	89.20	0	0.00	88.90	0.1	20,202	0.00%
2024/11/27	7.1	89.25	0	0.00	88.80	7.1	20,230	0.04%
2024/11/26	5.3	89.53	5	90.50	90.10	0.3	20,064	0.00%
2024/11/25	0.1	90.80	8	90.98	90.50	-7.9	20,113	-0.04%
2024/11/22	1.3	89.44	0	0.00	89.30	1.3	20,004	0.01%
2024/11/21	35.2	89.42	0.1	89.80	89.30	35.1	19,779	0.18%
2024/11/20	3.2	90.42	1	91.10	90.50	2.2	19,500	0.01%
2024/11/19	1	90.70	13.3	91.17	91.40	-12.3	19,195	-0.06%
2024/11/18	19.3	89.73	0.1	90.60	89.80	19.2	19,010	0.10%
2024/11/15	0	0.00	6	92.00	91.00	-6	18,924	-0.03%
2024/11/14	6.1	90.01	1	90.40	90.30	5.1	19,385	0.03%
2024/11/13	37.3	90.66	5	91.50	91.00	32.3	19,364	0.17%
2024/11/12	0	0.00	2.7	92.22	91.70	-2.7	19,422	-0.01%
2024/11/11	3	91.67	0	0.00	91.70	3	19,260	0.02%
2024/11/08	0	0.00	1.2	92.67	92.90	-1.2	19,387	-0.01%
2024/11/07	25	91.80	10	93.00	92.20	15	19,670	0.08%
2024/11/06	1	92.10	0	0.00	91.40	1	19,744	0.01%
2024/11/04	0.2	91.70	2.4	91.74	92.30	-2.2	20,306	-0.01%
2024/11/01	4.3	88.85	1	89.50	90.40	3.3	20,761	0.02%
2024/10/30	12.1	91.06	0	0.00	90.80	12.1	20,654	0.06%
2024/10/29	5.5	91.00	0	0.00	91.60	5.5	20,802	0.03%
2024/10/28	0.3	91.97	8	91.94	91.90	-7.7	20,934	-0.04%
2024/10/25	3.2	92.18	0	0.00	92.20	3.2	20,996	0.02%
2024/10/24	1	91.30	0	0.00	91.30	1	21,308	0.00%
2024/10/22	1.4	92.71	42.2	92.14	93.30	-40.8	21,571	-0.19%
2024/10/21	38	90.92	1	91.50	90.90	37	21,814	0.17%
2024/10/18	0.1	92.90	57.2	93.18	93.20	-57.1	22,227	-0.26%
2024/10/17	0	0.00	7.5	91.27	91.60	-7.5	22,362	-0.03%
2024/10/16	61	90.63	1	91.00	90.30	60	22,691	0.26%
2024/10/15	0	0.00	55	91.89	91.90	-55	22,761	-0.24%
2024/10/14	0.2	90.60	0	0.00	90.50	0.2	22,995	0.00%
2024/10/11	3	90.43	0	0.00	90.70	3	23,459	0.01%
2024/10/09	0	0.00	1	91.50	90.60	-1	24,140	0.00%
2024/10/08	1	89.70	0	0.00	91.40	1	24,555	0.00%
2024/10/07	6	90.95	4.1	91.01	91.10	1.9	24,614	0.01%
2024/10/04	54.3	89.60	0	0.00	90.10	54.3	24,759	0.22%
2024/10/01	0.1	90.60	7	89.80	90.70	-6.9	24,857	-0.03%
2024/09/30	3.1	90.71	0	0.00	90.40	3.1	24,899	0.01%
2024/09/27	2	92.10	0	0.00	91.30	2	25,011	0.01%
2024/09/26	6.2	93.54	0.4	92.90	93.00	5.9	25,013	0.02%
2024/09/25	0	0.00	53.2	93.30	93.30	-53.2	25,065	-0.21%
2024/09/24	0	0.00	1	92.60	92.60	-1	25,081	0.00%
2024/09/23	1	90.70	16	91.03	91.90	-15	24,959	-0.06%
2024/09/20	0	0.00	1	90.10	90.80	-1	24,779	0.00%
2024/09/19	0	0.00	9	88.91	89.30	-9	24,364	-0.04%
2024/09/18	0	0.00	6	87.97	87.10	-6	24,275	-0.02%
2024/09/16	0.4	86.80	0	86.90	86.80	0.3	24,356	0.00%
2024/09/13	0.2	86.30	0	0.00	86.70	0.2	24,457	0.00%
2024/09/12	0	0.00	156	86.00	85.80	-156	24,581	-0.63%	大賣/鉅額交易
2024/09/11	2.2	85.32	4	85.40	85.50	-1.8	24,518	-0.01%
2024/09/10	59	86.37	7	87.71	86.40	52	24,405	0.21%
2024/09/09	18.7	86.07	3	85.80	86.00	15.7	24,202	0.06%
2024/09/06	0	0.00	30	92.50	92.50	-30	23,818	-0.13%
2024/09/05	1	92.00	3.6	92.22	92.30	-2.6	23,891	-0.01%
2024/09/04	34.2	90.50	3.3	91.27	90.50	30.8	23,916	0.13%
2024/09/03	7	93.80	3	93.70	93.70	4	23,666	0.02%
2024/09/02	0	0.00	39.3	94.05	94.00	-39.3	23,793	-0.16%
2024/08/29	0.2	92.00	0	0.00	91.30	0.2	23,260	0.00%
2024/08/28	2	92.80	0	0.00	92.00	2	23,201	0.01%
2024/08/27	0.2	91.80	1.5	91.97	92.20	-1.3	23,547	-0.01%
2024/08/26	2	92.00	20	91.68	91.90	-18	23,570	-0.08%
2024/08/23	0	0.00	15	88.50	89.00	-15	23,443	-0.06%
2024/08/22	10.2	87.67	0	0.00	88.10	10.2	23,449	0.04%
2024/08/21	5	88.88	0.1	89.20	89.20	4.9	23,410	0.02%
2024/08/20	3.1	88.90	1	89.00	88.80	2.1	23,578	0.01%
2024/08/19	14	90.76	0	0.00	90.00	14	23,460	0.06%
2024/08/16	0.1	89.90	8.8	90.80	92.40	-8.8	23,206	-0.04%
2024/08/15	0.1	89.00	1	89.50	89.00	-1	22,631	0.00%
2024/08/14	0.1	89.00	2	89.20	89.30	-1.9	22,604	-0.01%
2024/08/13	0.1	87.10	0	0.00	87.50	0.1	22,552	0.00%
2024/08/12	1.1	87.24	0	0.00	86.80	1.1	23,115	0.00%
2024/08/09	0.4	86.55	9.4	85.97	86.00	-9	23,645	-0.04%
2024/08/08	0	0.00	1	84.00	83.10	-1	23,424	0.00%
2024/08/07	2	82.50	6	82.67	82.60	-4	23,402	-0.02%
2024/08/06	1	80.70	5	81.02	80.70	-4	23,694	-0.02%
2024/08/05	32.6	81.17	7.9	82.00	79.00	24.7	23,480	0.11%
2024/08/02	25	85.10	6	86.65	86.90	19	22,894	0.08%
2024/08/01	2	88.60	17	88.80	88.20	-15	22,777	-0.07%
2024/07/31	21	87.12	46	88.11	88.20	-25	22,727	-0.11%
2024/07/30	0.2	85.77	0	0.00	86.50	0.2	22,520	0.00%
2024/07/29	22	86.88	36	87.16	87.20	-14	22,530	-0.06%
2024/07/26	5.1	82.55	10	83.82	84.90	-4.9	22,333	-0.02%
2024/07/23	0	0.00	12.3	84.69	85.50	-12.3	22,420	-0.05%
2024/07/22	17.6	83.20	1	83.20	82.60	16.6	22,386	0.07%
2024/07/19	17.2	85.63	0	0.00	86.10	17.2	21,848	0.08%
2024/07/18	6.1	89.08	24	89.00	89.90	-17.9	21,122	-0.08%
2024/07/17	0	91.40	1	92.20	91.00	-1	20,524	0.00%
2024/07/16	1.2	91.29	0	0.00	91.70	1.2	20,248	0.01%
2024/07/15	2	90.35	0	0.00	90.90	2	20,299	0.01%
2024/07/12	8	91.79	6.4	91.72	91.90	1.6	20,058	0.01%
2024/07/11	2	90.30	2	92.90	92.40	0	19,740	0.00%
2024/07/10	3	89.47	4.3	89.13	89.10	-1.3	19,336	-0.01%
2024/07/09	10	86.45	0	0.00	86.00	10	18,931	0.05%
2024/07/08	0	0.00	6.1	85.67	86.00	-6.1	18,906	-0.03%
2024/07/05	3	84.70	11.1	84.43	84.90	-8.1	18,872	-0.04%
2024/07/04	0.2	83.50	0	0.00	83.70	0.2	18,683	0.00%
2024/07/03	0	0.00	17.2	82.94	83.30	-17.2	18,577	-0.09%
2024/07/02	0.4	80.40	3	81.03	81.00	-2.6	18,231	-0.01%
2024/07/01	0.1	79.90	0	0.00	80.40	0.1	18,105	0.00%
2024/06/28	0	0.00	9.7	79.43	79.30	-9.7	17,915	-0.05%
2024/06/26	0.1	77.80	0.2	78.40	77.80	-0.1	17,536	0.00%
2024/06/20	0	0.00	3	77.93	78.00	-3	17,088	-0.02%
2024/06/19	1	76.60	5	77.50	77.80	-4	17,157	-0.02%
2024/06/18	0	0.00	51	77.00	77.00	-51	17,177	-0.30%
2024/06/17	5.1	76.10	1	76.10	76.00	4.1	17,240	0.02%
2024/06/14	0	0.00	0.5	76.40	76.90	-0.5	17,282	0.00%
2024/06/13	0	0.00	1	76.40	76.20	-1	17,306	-0.01%
2024/06/12	7.1	76.05	0.4	76.31	76.00	6.7	17,691	0.04%
2024/06/11	0	0.00	1	77.20	77.30	-1	17,840	-0.01%
2024/06/07	20	75.40	1.3	75.54	76.00	18.8	17,717	0.11%
2024/06/06	31.3	74.98	7.3	74.96	75.20	24	17,624	0.14%
2024/06/05	0	0.00	10	74.03	74.00	-10	17,547	-0.06%
2024/06/04	4	73.15	0	0.00	73.60	4	17,719	0.02%
2024/06/03	0.2	73.40	2	73.60	73.80	-1.9	17,811	-0.01%
2024/05/31	0	0.00	8	73.39	73.40	-8	17,793	-0.04%
2024/05/30	4.3	71.81	0	0.00	71.90	4.3	17,416	0.02%
2024/05/29	4.3	72.65	0	0.00	72.40	4.3	17,207	0.02%
2024/05/28	0	0.00	29.1	73.80	73.80	-29.1	17,000	-0.17%
2024/05/27	1	73.40	29	73.51	73.50	-28	17,189	-0.16%
2024/05/24	2	73.10	7	73.21	73.30	-5	17,134	-0.03%
2024/05/23	1	72.50	14	72.43	72.50	-13	16,972	-0.08%
2024/05/22	1	72.90	3.1	73.30	73.50	-2.1	16,921	-0.01%
2024/05/21	9	72.81	0	0.00	72.90	9	16,866	0.05%
2024/05/20	8	73.66	1	73.90	73.80	7	16,774	0.04%
2024/05/17	0	0.00	60.1	74.32	74.60	-60.1	16,753	-0.36%
2024/05/16	4	74.45	4	75.40	73.90	0	16,559	0.00%
2024/05/15	0	0.00	19	73.25	73.80	-19	16,076	-0.12%
2024/05/14	0	0.00	1	71.20	71.20	-1	15,585	-0.01%
2024/05/13	7	71.50	27	71.07	71.50	-20	15,535	-0.13%
2024/05/10	15	71.70	4	71.23	71.80	11	15,359	0.07%
2024/05/09	0	0.00	238	70.30	69.90	-238	14,925	-1.59%	大賣/鉅額交易
2024/05/07	0	0.00	5.4	69.98	69.90	-5.4	14,815	-0.04%
2024/05/06	0	0.00	1.4	69.91	70.00	-1.4	14,722	-0.01%
2024/05/03	0.1	69.28	0	0.00	69.00	0.1	14,643	0.00%
2024/05/02	1	69.00	0.2	69.30	69.00	0.8	14,623	0.01%
2024/04/29	1	69.50	14	69.26	69.40	-13	14,502	-0.09%
2024/04/26	3	67.70	20	67.91	67.60	-17	14,280	-0.12%
2024/04/24	0	0.00	2	67.20	66.80	-2	14,297	-0.01%
2024/04/23	0	0.00	0.5	66.40	66.30	-0.5	14,674	0.00%
2024/04/22	0	0.00	3	65.97	66.20	-3	14,818	-0.02%
2024/04/19	9.1	65.05	7	64.50	65.00	2.1	14,682	0.01%
2024/04/17	3	66.10	0	0.00	66.00	3	14,158	0.02%
2024/04/16	59.2	66.32	1	66.00	65.70	58.2	14,009	0.42%
2024/04/15	0	67.70	1	67.30	67.40	-1	13,715	-0.01%
2024/04/12	6.1	67.82	0	0.00	67.80	6.1	13,827	0.04%
2024/04/11	18.1	68.26	0	0.00	68.40	18.1	13,737	0.13%
2024/04/10	2	69.40	0	0.00	69.20	2	13,540	0.01%
2024/04/09	0	0.00	1.1	69.90	70.00	-1.1	13,590	-0.01%
2024/04/08	1.1	68.61	1	68.50	68.70	0.1	13,482	0.00%
2024/04/03	1.1	68.64	0.3	69.00	68.60	0.8	13,479	0.01%
2024/04/02	0.2	69.40	3	69.50	69.50	-2.8	13,362	-0.02%
2024/04/01	0.2	69.70	2	69.50	69.50	-1.8	13,371	-0.01%
2024/03/29	0.1	69.40	0	0.00	69.70	0.1	13,366	0.00%
2024/03/28	5.1	69.30	0	0.00	69.30	5.1	13,306	0.04%
2024/03/27	1.2	69.33	2	69.80	69.80	-0.8	13,244	-0.01%
2024/03/26	5	69.40	1	69.60	69.60	4	13,283	0.03%
2024/03/25	2.4	69.23	0	0.00	69.00	2.4	13,373	0.02%
2024/03/22	4.2	70.04	0	0.00	69.60	4.2	13,255	0.03%
2024/03/21	0	0.00	2	70.60	70.70	-2	13,122	-0.02%
2024/03/20	2	69.80	2	69.85	69.60	0	13,290	0.00%
2024/03/19	0	0.00	1	69.90	69.80	-1	13,945	-0.01%
2024/03/18	2.2	69.21	1.6	69.33	69.50	0.6	13,834	0.00%
2024/03/15	2.2	69.51	14.2	69.50	69.60	-12	13,747	-0.09%
2024/03/14	0.3	70.07	20	70.55	70.70	-19.7	13,274	-0.15%
2024/03/13	0.3	69.48	0	0.00	69.90	0.3	13,016	0.00%
2024/03/12	0.1	69.30	4	69.50	69.70	-3.9	13,025	-0.03%
2024/03/11	0.1	69.30	16.9	69.53	69.20	-16.8	12,911	-0.13%
2024/03/08	3	68.73	7.5	69.10	69.20	-4.5	12,838	-0.04%
2024/03/07	0.1	67.30	0	0.00	68.10	0.1	12,575	0.00%
2024/03/06	0.1	67.40	10.2	67.40	67.30	-10.1	12,463	-0.08%
2024/03/05	2.1	67.40	0.6	67.30	67.30	1.5	12,754	0.01%
2024/03/04	1.2	67.54	9.9	67.46	67.40	-8.7	12,816	-0.07%
2024/03/01	5.5	67.43	0.1	67.50	67.40	5.4	12,878	0.04%
2024/02/29	1	68.00	17	67.58	68.00	-16	12,846	-0.12%
2024/02/27	8	67.26	2.4	66.98	66.90	5.6	12,588	0.04%
2024/02/26	0.1	66.40	5.3	66.59	66.90	-5.2	12,529	-0.04%
2024/02/23	10.1	66.50	1.3	66.68	66.60	8.8	12,538	0.07%
2024/02/22	0.1	66.10	1.1	66.24	66.50	-1	12,925	-0.01%
2024/02/20	0.1	65.90	0.2	66.30	66.50	-0.1	13,092	0.00%
2024/02/19	0.1	65.90	3	66.20	66.10	-2.9	13,089	-0.02%
2024/02/16	0.4	65.31	10	65.70	65.90	-9.6	13,316	-0.07%
2024/02/15	0.9	65.12	1	65.10	65.30	-0.1	13,218	0.00%
2024/02/02	0	0.00	1	64.60	64.90	-1	12,851	-0.01%
2024/02/01	0.1	64.40	1	64.70	64.80	-0.9	12,788	-0.01%
2024/01/29	0.5	64.60	0	0.00	64.80	0.5	12,620	0.00%
2024/01/26	0.5	64.80	5	64.80	64.80	-4.5	12,633	-0.04%
2024/01/25	0	0.00	2	64.50	64.60	-2	12,627	-0.02%
2024/01/22	0.1	63.10	0	0.00	63.20	0.1	12,692	0.00%
2024/01/19	0.3	63.10	5.8	63.03	63.00	-5.5	12,624	-0.04%
2024/01/18	0.3	62.37	0	0.00	62.30	0.3	12,575	0.00%
2024/01/17	5.3	62.24	1	62.40	62.30	4.3	12,378	0.03%
2024/01/16	3.2	63.21	0	0.00	63.20	3.2	12,011	0.03%
2024/01/10	0.9	63.90	10	63.70	64.00	-9.1	12,641	-0.07%
2024/01/09	1	63.90	0	0.00	64.00	1	12,669	0.01%
2024/01/08	11	64.20	0	0.00	64.10	11	12,707	0.09%
2024/01/04	1	63.50	2	63.50	63.50	-1	12,612	-0.01%
2024/01/03	3	63.40	0	0.00	63.70	3	12,742	0.02%
2024/01/02	2	64.30	1	64.40	64.60	1	12,604	0.01%
2023/12/29	1.1	64.50	0	0.00	64.80	1.1	12,693	0.01%
2023/12/28	0	0.00	0.1	64.50	64.90	-0.1	12,834	0.00%
2023/12/27	0.1	64.30	0.1	64.40	64.60	0	12,812	0.00%
2023/12/26	0	0.00	1	64.04	64.30	-1	12,796	-0.01%
2023/12/25	2	63.60	0	0.00	63.70	2	12,845	0.02%
2023/12/21	3	63.30	0	0.00	63.40	3	13,057	0.02%
2023/12/20	4	63.68	1	63.70	63.60	3	13,042	0.02%
2023/12/19	2	63.90	1	63.90	63.90	1	13,026	0.01%
2023/12/18	2.3	64.31	0	0.00	64.50	2.3	13,092	0.02%
2023/12/15	0	0.00	5	65.10	65.10	-5	13,080	-0.04%
2023/12/14	0	0.00	25.7	64.82	65.20	-25.7	12,662	-0.20%
2023/12/13	0.1	62.80	2	62.80	62.90	-1.9	11,823	-0.02%
2023/12/12	0	0.00	0.1	63.00	63.10	-0.1	11,987	0.00%
2023/12/11	0	0.00	1	62.90	62.90	-1	11,981	-0.01%
2023/12/07	6.1	62.87	2.1	63.10	63.20	4.1	11,888	0.03%
2023/12/05	0	0.00	10	64.00	64.10	-10	11,639	-0.09%
2023/12/04	0	0.00	2	64.20	64.40	-2	11,562	-0.02%
2023/12/01	0	63.80	0	0.00	63.80	0	11,614	0.00%
2023/11/30	0	0.00	1	64.00	64.40	-1	11,635	-0.01%
2023/11/27	1.5	64.03	1	64.00	63.50	0.5	11,505	0.00%
2023/11/24	3.2	63.80	0	0.00	63.90	3.2	11,496	0.03%
2023/11/22	5	64.38	22.2	64.50	64.60	-17.2	11,573	-0.15%
2023/11/21	1	64.70	9	64.74	64.90	-8	11,556	-0.07%
2023/11/20	0.1	63.10	0	0.00	63.50	0.1	11,121	0.00%
2023/11/17	13.7	63.04	1	63.10	63.20	12.7	11,019	0.11%
2023/11/16	5	62.90	0	0.00	62.90	5	10,907	0.05%
2023/11/15	0	0.00	14.4	62.35	62.70	-14.4	10,849	-0.13%
2023/11/14	0	0.00	1	61.80	61.70	-1	10,586	-0.01%
2023/11/08	0	0.00	4.1	61.21	61.70	-4.1	11,345	-0.04%
2023/11/03	0.2	60.90	3.1	61.00	61.30	-2.9	11,525	-0.02%
2023/11/02	0	0.00	5	61.00	60.90	-5	11,606	-0.04%
2023/10/31	0	0.00	2	60.10	60.10	-2	11,596	-0.02%
2023/10/30	0	59.91	0	0.00	59.80	0	11,953	0.00%
2023/10/27	0.2	59.93	0.1	60.10	60.30	0.1	12,134	0.00%
2023/10/26	0	0.00	6	59.73	59.60	-6	12,483	-0.05%
2023/10/25	0	60.20	4	60.10	60.00	-4	12,502	-0.03%
2023/10/24	6.1	59.72	0	0.00	59.90	6.1	12,831	0.05%
2023/10/23	8.7	59.72	1.2	60.00	59.90	7.5	12,972	0.06%
2023/10/20	0.4	59.88	0	0.00	60.70	0.4	12,837	0.00%
2023/10/19	5	61.00	7	61.30	61.00	-2	12,622	-0.02%
2023/10/18	0.9	60.88	10	61.40	61.40	-9.2	12,692	-0.07%
2023/10/17	0.6	61.17	5.5	61.20	61.30	-4.9	12,598	-0.04%
2023/10/16	0.2	61.00	0.7	61.00	61.00	-0.5	13,008	0.00%
2023/10/13	7.5	60.85	0	0.00	60.90	7.5	13,435	0.06%
2023/10/12	2.2	61.21	0	0.00	61.70	2.2	13,830	0.02%
2023/10/11	3.1	61.01	0	0.00	61.60	3.1	13,883	0.02%
2023/10/06	0	0.00	1	60.80	60.70	-1	13,848	-0.01%
2023/10/05	1	59.90	13	60.00	60.50	-12	14,091	-0.09%
2023/10/04	5	59.80	0	0.00	59.70	5	14,204	0.04%
2023/09/27	0.1	60.50	0	0.00	60.60	0.1	14,373	0.00%
2023/09/26	14	60.70	0	0.00	60.60	14	14,355	0.10%
2023/09/25	0	0.00	0.2	61.30	61.30	-0.2	14,201	0.00%
2023/09/22	8	61.05	0	0.00	61.00	8	14,276	0.06%
2023/09/21	1.1	61.49	0	0.00	61.40	1.1	14,252	0.01%
2023/09/20	1	62.00	0	0.00	62.10	1	14,145	0.01%
2023/09/18	0.1	62.70	0	0.00	62.80	0.1	14,238	0.00%
2023/09/14	0	0.00	5	63.00	62.90	-5	14,131	-0.04%
2023/09/13	0	0.00	2	62.40	62.40	-2	14,265	-0.01%
2023/09/11	0.4	61.80	0	0.00	61.90	0.4	14,442	0.00%
2023/09/08	1	61.40	0	0.00	61.80	1	14,636	0.01%
2023/09/07	3.1	61.21	0	0.00	61.20	3.1	14,888	0.02%
2023/09/06	6.5	61.51	0	0.00	61.40	6.5	14,932	0.04%
2023/09/05	1.8	62.05	0.1	62.60	61.80	1.8	14,867	0.01%
2023/09/04	1	62.30	0	0.00	62.20	1	15,154	0.01%
2023/09/01	1	63.80	6	64.80	64.80	-5	15,252	-0.03%
2023/08/31	6.1	63.90	0	0.00	63.60	6.1	15,202	0.04%
2023/08/30	0.2	64.40	0.1	64.50	64.50	0.1	15,332	0.00%
2023/08/29	1.9	64.11	0	0.00	64.40	1.9	15,360	0.01%
2023/08/28	0.1	63.30	0	0.00	64.10	0.1	15,470	0.00%
2023/08/22	0.1	63.00	0	0.00	62.80	0.1	15,989	0.00%
2023/08/18	0.1	62.60	0	0.00	62.40	0.1	16,100	0.00%
2023/08/17	0.1	62.10	5	61.80	62.50	-4.9	16,188	-0.03%
2023/08/16	6.3	62.44	6	62.73	62.50	0.3	16,093	0.00%
2023/08/15	4.1	63.30	0	0.00	63.50	4.1	16,282	0.03%
2023/08/14	15.1	64.14	4.1	63.75	63.90	11.1	16,421	0.07%
2023/08/11	4.1	65.40	11	65.85	65.40	-6.9	16,400	-0.04%
2023/08/10	1	65.50	0	0.00	65.40	1	16,416	0.01%
2023/08/09	26	65.38	0	0.00	65.30	26	16,407	0.16%
2023/08/07	0.1	65.10	3	65.40	65.50	-2.9	16,382	-0.02%
2023/08/04	6	64.85	0.1	64.90	64.80	5.9	16,316	0.04%
2023/08/02	13.1	64.85	2	65.00	65.10	11.1	16,297	0.07%
2023/08/01	0	0.00	4	66.20	66.50	-4	15,960	-0.03%
2023/07/31	2	66.00	0	0.00	65.50	2	15,665	0.01%
2023/07/28	3	65.50	2	65.40	65.40	1	15,362	0.01%
2023/07/27	21.1	65.55	23.4	65.32	65.50	-2.3	15,296	-0.02%
2023/07/26	2	63.20	1	64.20	64.50	1	15,046	0.01%
2023/07/25	0.1	63.00	0	0.00	62.90	0.1	15,020	0.00%
2023/07/24	0	0.00	1	62.70	62.60	-1	15,005	-0.01%
2023/07/21	2	62.90	0	0.00	63.00	2	15,021	0.01%
2023/07/20	1	63.10	0	0.00	63.50	1	14,889	0.01%
2023/07/19	4.2	65.09	3.5	64.90	64.80	0.7	14,630	0.00%
2023/07/18	3.9	65.35	7.2	65.32	65.60	-3.3	14,191	-0.02%
2023/07/17	1	64.00	1.6	64.82	65.00	-0.6	13,720	0.00%
2023/07/14	0	0.00	4	62.45	62.50	-4	13,211	-0.03%
2023/07/13	5	61.70	0	0.00	61.70	5	13,027	0.04%
2023/07/11	5	61.42	4	61.30	61.40	1	12,824	0.01%
2023/07/10	1.3	60.54	0	0.00	60.20	1.3	12,675	0.01%
2023/07/07	3.4	59.84	0	0.00	60.00	3.4	12,651	0.03%
2023/07/06	8.6	60.73	0	0.00	60.30	8.6	12,548	0.07%
2023/07/04	3	60.90	0	0.00	60.90	3	12,220	0.02%
2023/07/03	0.1	61.30	0	0.00	61.30	0.1	12,203	0.00%
2023/06/30	2.1	60.81	1	61.00	60.80	1.1	12,278	0.01%
2023/06/29	0.2	61.30	0	0.00	61.30	0.2	12,180	0.00%
2023/06/28	1.1	61.28	0.5	61.30	61.40	0.6	12,081	0.00%
2023/06/27	3.1	60.64	0	0.00	60.60	3.1	12,038	0.03%
2023/06/26	1.1	60.93	0	0.00	60.80	1.1	11,997	0.01%
2023/06/21	1	61.20	0	0.00	61.40	1	11,924	0.01%
2023/06/20	2.2	61.06	0	0.00	61.10	2.2	11,955	0.02%
2023/06/19	0	0.00	36.2	61.20	61.30	-36.2	12,081	-0.30%
2023/06/16	4	61.33	0	0.00	61.10	4	12,007	0.03%
2023/06/13	0.1	61.20	0	0.00	61.10	0.1	12,343	0.00%
2023/06/12	0.1	61.50	0	0.00	61.20	0.1	12,213	0.00%
2023/06/08	5.4	60.91	1.1	60.72	60.80	4.2	12,494	0.03%
2023/06/06	2.1	61.70	0	0.00	61.90	2.1	12,304	0.02%
2023/06/05	10	61.80	11	61.97	61.70	-1	12,299	-0.01%
2023/06/01	37.4	60.19	0	0.00	60.40	37.4	12,041	0.31%
2023/05/31	0.1	61.00	4	61.00	60.80	-3.9	11,927	-0.03%
2023/05/30	3.1	61.00	1	61.50	60.80	2.1	11,582	0.02%
2023/05/29	4	61.23	2.1	61.20	61.10	2	11,633	0.02%
2023/05/26	1	59.90	1	60.20	60.50	0	11,608	0.00%
2023/05/25	0.2	60.66	0	0.00	60.40	0.2	11,589	0.00%
2023/05/24	3	60.77	0	0.00	61.40	3	11,565	0.03%
2023/05/23	0	0.00	0.2	61.50	61.40	-0.2	11,496	0.00%
2023/05/22	0	0.00	4.1	61.70	61.70	-4.1	11,417	-0.04%
2023/05/19	2	61.75	1	61.50	61.60	1	11,470	0.01%
2023/05/18	0	0.00	5	61.00	61.10	-5	11,160	-0.04%
2023/05/17	84.2	60.19	10	59.95	60.20	74.2	10,900	0.68%
2023/05/16	1.1	59.49	5	59.80	59.80	-3.9	10,761	-0.04%
2023/05/15	0.2	59.03	0	0.00	59.40	0.2	10,721	0.00%
2023/05/12	2.2	59.01	0	0.00	59.00	2.2	10,668	0.02%
2023/05/11	0.2	59.40	0	0.00	59.50	0.2	10,614	0.00%
2023/05/10	1.1	59.03	0	0.00	59.20	1.1	10,585	0.01%
2023/05/08	0	0.00	5	59.50	59.40	-5	10,733	-0.05%
2023/05/02	0.5	58.78	10	58.60	58.80	-9.5	11,425	-0.08%
2023/04/28	10.5	59.19	0	0.00	59.00	10.5	11,833	0.09%
2023/04/26	1	57.10	0.5	57.60	57.80	0.5	11,935	0.00%
2023/04/25	0.2	57.80	0	0.00	57.50	0.2	11,854	0.00%
2023/04/20	0	0.00	0.3	58.00	57.90	-0.3	12,097	0.00%
2023/04/19	0.1	58.70	0	0.00	58.20	0.1	12,308	0.00%
2023/04/18	0.2	58.50	0	0.00	58.60	0.2	12,313	0.00%
2023/04/17	0.3	58.37	0	0.00	58.50	0.3	12,462	0.00%
2023/04/14	1	58.60	5	58.50	58.60	-4	12,465	-0.03%
2023/04/13	0	0.00	8	57.63	57.40	-8	12,353	-0.06%
2023/04/11	6	56.80	0	0.00	57.10	6	12,297	0.05%
2023/04/10	0.2	57.10	7	57.20	57.10	-6.8	12,282	-0.06%
2023/04/07	1.2	56.90	0	0.00	56.90	1.2	12,277	0.01%
2023/04/06	1	56.80	0.3	56.90	56.80	0.7	12,256	0.01%
2023/03/30	0.3	56.70	0	0.00	56.80	0.3	12,212	0.00%
2023/03/29	1	56.40	5	56.90	56.90	-4	12,306	-0.03%
2023/03/27	1	56.00	0	0.00	56.30	1	12,707	0.01%
2023/03/23	9.2	56.32	0.4	56.10	56.50	8.8	13,077	0.07%
2023/03/22	0	0.00	6	56.20	56.20	-6	13,097	-0.05%
2023/03/21	2	55.25	0	0.00	55.30	2	13,028	0.02%
2023/03/20	9.7	55.07	0	0.00	55.00	9.7	13,252	0.07%
2023/03/17	3.1	55.71	0	0.00	55.50	3.1	13,148	0.02%
2023/03/16	11.6	55.33	0	0.00	55.10	11.6	13,023	0.09%
2023/03/15	7.6	56.54	0.1	57.20	56.50	7.5	12,799	0.06%
2023/03/14	12.8	56.88	0	0.00	56.70	12.8	12,817	0.10%
2023/03/13	9	57.51	5	58.00	57.70	4	12,695	0.03%
2023/03/10	18.7	58.45	0	0.00	58.30	18.7	12,600	0.15%
2023/03/09	8.8	59.52	0	0.00	59.40	8.8	12,587	0.07%
2023/03/08	3.1	59.57	1	59.80	60.00	2.1	13,017	0.02%
2023/03/07	0.1	60.00	0	0.00	59.80	0.1	13,258	0.00%
2023/03/06	6.2	59.74	10	60.20	60.00	-3.8	13,412	-0.03%
2023/03/02	1	58.80	1	59.60	59.40	0	13,702	0.00%
2023/03/01	9.1	59.16	0	0.00	59.00	9.1	13,838	0.07%
2023/02/24	9	59.61	0	0.00	60.00	9	13,752	0.07%
2023/02/22	2	59.40	0	0.00	59.90	2	13,657	0.01%
2023/02/21	0.2	60.30	0	0.00	60.20	0.2	13,571	0.00%
2023/02/20	0.1	60.75	9	60.70	60.70	-8.9	13,746	-0.07%
2023/02/17	9	60.06	5	60.20	60.30	4	13,818	0.03%
2023/02/16	5	59.50	0	0.00	59.40	5	13,941	0.04%
2023/02/14	0	0.00	0.2	59.90	60.10	-0.2	14,414	0.00%
2023/02/13	5.3	59.28	0	0.00	59.50	5.3	14,449	0.04%
2023/02/10	0.4	58.80	0	0.00	58.90	0.4	14,442	0.00%
2023/02/09	0	0.00	1	58.90	59.10	-1	14,470	-0.01%
2023/02/08	0	59.30	0	0.00	59.20	0	14,506	0.00%
2023/02/06	3.1	59.14	0	0.00	59.40	3.1	14,380	0.02%
2023/02/03	2.8	59.89	1	59.80	59.80	1.8	14,258	0.01%
2023/02/02	19	60.45	16	60.65	60.50	3	14,283	0.02%
2023/02/01	0.5	59.90	0	0.00	60.00	0.5	14,100	0.00%
2023/01/31	1.7	60.60	0	0.00	60.20	1.7	14,018	0.01%
2023/01/30	1	61.00	2	61.30	61.00	-1	13,815	-0.01%
2023/01/17	0.2	59.70	1	59.90	59.80	-0.8	13,454	-0.01%
2023/01/16	0	0.00	37.6	59.10	59.40	-37.6	13,298	-0.28%
2023/01/13	2	58.80	0	0.00	58.70	2	13,228	0.02%
2023/01/12	1	58.60	5.1	58.80	58.90	-4.1	13,367	-0.03%
2023/01/11	5	58.10	1	58.30	58.10	4	13,519	0.03%
2023/01/09	0	0.00	4	59.40	59.60	-4	13,546	-0.03%
2023/01/06	0.1	58.20	2	58.50	58.50	-1.9	13,433	-0.01%
2023/01/05	1	58.00	2	58.15	58.50	-1	13,640	-0.01%
2023/01/04	0	0.00	2	57.30	57.20	-2	13,576	-0.01%
2022/12/30	4	56.50	4	56.30	56.30	0	13,759	0.00%
2022/12/29	8	55.83	6	56.23	56.00	2	13,846	0.01%
2022/12/28	5	56.50	5	57.00	56.70	0	13,972	0.00%
2022/12/27	1	57.40	4	57.25	57.10	-3	14,063	-0.02%
2022/12/23	5	56.00	5	56.50	56.70	0	14,784	0.00%
2022/12/22	2.1	56.60	1	56.80	56.80	1.1	15,006	0.01%
2022/12/20	13.3	55.84	10.2	56.11	56.20	3.1	15,379	0.02%
2022/12/19	0	0.00	10	57.00	56.60	-10	15,446	-0.06%
2022/12/16	31.8	56.32	0	0.00	56.10	31.8	15,360	0.21%
2022/12/15	1	57.20	0	0.00	57.30	1	15,307	0.01%
2022/12/13	0.1	57.60	6	57.98	57.60	-5.9	15,523	-0.04%
2022/12/12	21.1	55.40	12	56.12	57.50	9.1	15,523	0.06%
2022/12/09	10.4	57.46	0	0.00	57.50	10.4	15,492	0.07%
2022/12/08	19	57.51	2	57.05	57.00	17	15,543	0.11%
2022/12/06	1.1	58.54	0	0.00	58.40	1.1	15,598	0.01%
2022/12/02	0.8	60.10	3	59.80	60.10	-2.2	15,697	-0.01%
2022/12/01	5.8	60.61	25.2	60.46	60.40	-19.4	15,818	-0.12%
2022/11/30	2.4	60.21	6	60.85	60.80	-3.6	15,651	-0.02%
2022/11/29	2.4	58.55	7.3	59.08	59.60	-4.9	15,187	-0.03%
2022/11/28	0.1	57.60	0	0.00	57.90	0.1	14,933	0.00%
2022/11/25	10	57.90	12	57.92	57.90	-2	14,874	-0.01%
2022/11/24	1	57.40	28	57.54	57.70	-27	14,815	-0.18%
2022/11/23	5.2	55.94	4	56.90	57.10	1.2	14,784	0.01%
2022/11/22	0	0.00	1	55.90	55.90	-1	14,719	-0.01%
2022/11/18	1	55.80	0	0.00	55.30	1	14,865	0.01%
2022/11/17	1.3	55.32	0	55.40	55.50	1.2	14,939	0.01%
2022/11/16	3.1	55.55	0	0.00	55.50	3.1	15,000	0.02%
2022/11/15	2.6	55.72	5	56.18	56.40	-2.4	14,972	-0.02%
2022/11/14	0	0.00	15	55.90	56.30	-15	14,896	-0.10%
2022/11/11	10	54.30	28.3	55.35	55.50	-18.3	14,748	-0.12%
2022/11/10	2	52.80	2	53.00	52.80	0	14,303	0.00%
2022/11/09	0	0.00	8	53.59	53.70	-8	14,324	-0.06%
2022/11/08	6	52.97	1.2	53.19	53.20	4.9	14,272	0.03%
2022/11/07	11.4	52.17	10	52.20	52.80	1.4	14,314	0.01%
2022/11/04	0	0.00	0.3	51.60	51.50	-0.3	14,616	0.00%
2022/11/03	0.8	51.80	0	0.00	51.70	0.8	14,659	0.01%
2022/11/02	0.7	51.91	0	0.00	51.90	0.7	14,696	0.00%
2022/11/01	0	0.00	4	51.55	52.00	-4	14,820	-0.03%
2022/10/27	0.1	51.30	1	51.30	51.10	-0.9	15,265	-0.01%
2022/10/26	1	49.65	0	0.00	50.40	1	15,365	0.01%
2022/10/25	2.3	49.59	0	0.00	49.95	2.3	15,349	0.01%
2022/10/24	3	49.93	0	0.00	49.80	3	15,418	0.02%
2022/10/21	4.1	49.63	1	49.65	49.65	3.1	15,610	0.02%
2022/10/20	1	49.20	7	49.36	49.95	-6	16,274	-0.04%
2022/10/19	11.1	50.68	0	0.00	50.40	11.1	16,593	0.07%
2022/10/18	4	50.10	0	0.00	50.50	4	16,666	0.02%
2022/10/17	2	47.95	0	0.00	48.70	2	16,711	0.01%
2022/10/14	2	48.45	0	0.00	48.45	2	16,847	0.01%
2022/10/13	9.1	48.62	18	48.21	48.15	-8.9	17,060	-0.05%
2022/10/12	10	49.58	0	0.00	49.60	10	17,138	0.06%
2022/10/11	1.1	49.76	21	49.64	49.50	-19.9	17,391	-0.11%
2022/10/07	0	0.00	1	50.50	50.70	-1	17,483	-0.01%
2022/10/06	2	50.50	1	50.90	50.70	1	17,702	0.01%
2022/10/05	4.1	50.65	11	50.64	50.60	-6.9	17,977	-0.04%
2022/10/04	9.1	49.17	9	49.54	49.45	0.1	18,198	0.00%
2022/10/03	17.1	49.19	11	49.28	48.90	6.1	18,097	0.03%
2022/09/30	27.1	49.40	8	49.61	49.90	19.1	18,121	0.11%
2022/09/29	9.9	50.13	26	50.46	50.30	-16.2	17,935	-0.09%
2022/09/28	14.1	50.51	6	50.10	50.10	8.1	17,904	0.05%
2022/09/27	28.2	52.15	2	51.90	51.90	26.2	17,867	0.15%
2022/09/26	9	52.73	11	52.71	52.90	-2	17,813	-0.01%
2022/09/23	5.5	54.20	0	0.00	53.80	5.5	17,932	0.03%
2022/09/22	8	53.23	2	54.30	54.40	6	18,087	0.03%
2022/09/21	1	56.60	0	0.00	56.50	1	17,955	0.01%
2022/09/20	0.1	57.20	0	0.00	56.90	0.1	17,821	0.00%
2022/09/19	0	0.00	10	56.80	56.80	-10	17,853	-0.06%
2022/09/16	2.4	56.60	0	0.00	56.50	2.4	17,869	0.01%
2022/09/15	0	56.80	0	0.00	56.80	0	17,757	0.00%
2022/09/14	4.5	56.82	0	0.00	56.70	4.5	17,795	0.03%
2022/09/13	1	57.90	0	0.00	57.70	1	17,951	0.01%
2022/09/12	0.1	57.30	0	0.00	57.30	0.1	18,122	0.00%
2022/09/07	2	56.55	7	56.29	56.10	-5	18,272	-0.03%
2022/09/06	0	0.00	17	57.10	56.90	-17	18,236	-0.09%
2022/09/05	1.7	56.52	1	56.60	56.60	0.7	18,410	0.00%
2022/09/02	8	56.64	6	56.80	56.60	2	18,653	0.01%
2022/09/01	4	56.78	0	0.00	57.10	4	18,831	0.02%
2022/08/31	10.1	57.60	2	57.50	57.40	8.1	18,843	0.04%
2022/08/30	4	57.40	6.2	57.69	57.30	-2.2	18,747	-0.01%
2022/08/29	2	57.55	3	57.30	57.60	-1	18,924	-0.01%
2022/08/26	5	58.62	2	58.80	58.50	3	18,938	0.02%
2022/08/25	7.1	58.68	4	58.90	58.30	3.1	18,981	0.02%
2022/08/24	2	58.15	0	0.00	58.30	2	19,096	0.01%
2022/08/23	13	58.25	5	58.20	58.20	8	20,315	0.04%
2022/08/22	22	58.85	16	58.90	58.80	6	20,608	0.03%
2022/08/19	21	59.60	42	59.99	60.00	-21	20,843	-0.10%
2022/08/17	20	60.20	0	0.00	60.50	20	21,624	0.09%
2022/08/15	0	0.00	34	60.17	60.10	-34	22,460	-0.15%
2022/08/12	16	59.99	1	59.50	60.00	15	22,599	0.07%
2022/08/11	5	60.00	22	59.97	59.90	-17	22,914	-0.07%
2022/08/10	7.2	58.20	1.4	58.23	58.20	5.9	23,040	0.03%
2022/08/09	21	58.40	0	0.00	57.90	21	23,536	0.09%
2022/08/08	1	57.90	1.1	57.93	58.10	-0.1	24,189	0.00%
2022/08/05	0.1	56.60	4	56.63	57.00	-3.9	24,727	-0.02%
2022/08/04	31.2	55.99	27	55.98	56.00	4.2	25,216	0.02%
2022/08/03	0.1	56.10	0	0.00	56.60	0.1	25,415	0.00%
2022/08/02	2	55.80	4	56.08	56.60	-2	25,976	-0.01%
2022/08/01	1.1	56.62	2	56.60	56.60	-0.9	26,481	0.00%
2022/07/29	1	56.30	3	56.10	56.10	-2	27,374	-0.01%
2022/07/28	2.6	55.93	1	56.70	56.30	1.6	27,378	0.01%
2022/07/27	12	54.78	1.3	55.15	55.30	10.7	27,223	0.04%
2022/07/26	2	59.30	5	59.00	59.20	-3	26,627	-0.01%
2022/07/25	5.1	59.20	0	0.00	59.20	5.1	26,269	0.02%
2022/07/22	0	0.00	1	58.70	58.40	-1	26,169	0.00%
2022/07/21	13	57.81	10	58.40	58.40	3	26,216	0.01%
2022/07/20	3.1	58.23	0.1	59.30	58.10	3	26,099	0.01%
2022/07/19	1.4	58.93	4	58.73	58.60	-2.6	26,050	-0.01%
2022/07/18	1	59.30	2	59.40	59.60	-1	25,942	0.00%
2022/07/15	9	57.47	0	0.00	57.30	9	25,728	0.03%
2022/07/14	1	57.70	0	0.00	58.30	1	25,586	0.00%
2022/07/13	11	58.12	18	57.89	58.70	-7	25,488	-0.03%
2022/07/12	44.1	56.35	7	55.80	55.80	37.1	25,377	0.15%
2022/07/11	0.5	58.50	0	0.00	58.20	0.5	25,036	0.00%
2022/07/08	1.2	59.15	0	0.00	58.90	1.2	25,076	0.00%
2022/07/07	5	58.10	40	57.86	59.20	-35	24,927	-0.14%
2022/07/06	41	58.50	0	0.00	58.20	41	24,827	0.17%
2022/07/05	0	0.00	13.2	59.29	60.30	-13.2	24,783	-0.05%
2022/07/04	18.1	57.77	8	57.40	57.90	10.1	24,607	0.04%
2022/07/01	15.4	58.35	30	59.37	58.30	-14.6	24,789	-0.06%
2022/06/30	6	59.88	82	60.20	59.80	-76	24,569	-0.31%
2022/06/29	61	60.90	0	0.00	60.80	61	24,593	0.25%
2022/06/28	100	61.54	60	61.54	61.60	40	24,565	0.16%
2022/06/27	0.4	62.50	0	0.00	61.90	0.4	24,701	0.00%
2022/06/24	0	0.00	1	62.30	61.90	-1	24,659	0.00%
2022/06/23	12	61.23	0.2	61.20	61.10	11.8	24,684	0.05%
2022/06/22	2.1	63.43	2	62.20	61.70	0.1	24,595	0.00%
2022/06/21	0.1	63.00	8	62.80	63.20	-7.9	24,682	-0.03%
2022/06/20	8	60.45	40	61.60	60.20	-32	24,679	-0.13%
2022/06/17	42	60.80	5	60.80	60.80	37	24,543	0.15%
2022/06/16	10	62.60	52	62.09	61.90	-42	24,428	-0.17%
2022/06/15	40	61.90	60	61.95	61.80	-20	24,586	-0.08%
2022/06/14	60	62.10	103	61.64	62.00	-43	24,679	-0.17%	大賣/
2022/06/13	81	61.75	5	61.60	61.80	76	24,582	0.31%
2022/06/10	31	62.92	1	63.00	62.90	30	24,422	0.12%
2022/06/09	15	63.30	0	0.00	63.40	15	24,384	0.06%
2022/06/08	1.1	63.71	100	63.80	63.80	-98.9	24,372	-0.41%
2022/06/07	116.1	63.87	5	64.00	63.40	111.1	24,563	0.45%	大買/鉅額交易
2022/06/06	0	0.00	4	63.98	64.00	-4	24,544	-0.02%
2022/06/02	20	63.10	60	64.05	63.70	-40	25,130	-0.16%
2022/06/01	46	63.60	8	63.68	63.60	38	25,783	0.15%
2022/05/31	0	0.00	44	62.92	64.10	-44	25,952	-0.17%
2022/05/30	131.1	63.06	34	62.63	63.20	97.1	24,693	0.39%	大買/
2022/05/27	2	61.25	20	61.04	61.30	-18	24,505	-0.07%
2022/05/26	13	60.22	1	60.20	59.70	12	24,455	0.05%
2022/05/25	23.3	59.86	19	59.39	59.50	4.3	24,745	0.02%
2022/05/24	9.5	60.42	6	60.65	60.10	3.5	24,729	0.01%
2022/05/23	52.2	60.47	17.4	60.61	60.50	34.8	24,463	0.14%
2022/05/20	2	61.90	3	62.00	61.80	-1	24,138	0.00%
2022/05/19	36.1	61.71	11	61.72	61.60	25.1	23,987	0.10%
2022/05/18	2	63.25	7	63.83	63.70	-5	23,626	-0.02%
2022/05/17	11	61.68	0	0.00	61.60	11	23,407	0.05%
2022/05/16	14.4	62.50	9.1	62.14	62.40	5.3	23,070	0.02%
2022/05/13	15	63.31	3	63.23	63.50	12	22,557	0.05%
2022/05/12	34.4	64.33	6	63.95	63.30	28.4	22,023	0.13%
2022/05/11	8.1	66.27	49	66.11	66.20	-40.9	21,432	-0.19%
2022/05/10	51	66.64	12	66.63	67.10	39	21,167	0.18%
2022/05/09	67.4	68.90	38	68.84	67.80	29.4	20,607	0.14%
2022/05/06	43	70.93	2	70.75	71.30	41	20,087	0.20%
2022/05/05	4	74.53	4	74.53	74.50	0	19,489	0.00%
2022/05/04	0	0.00	4	74.33	74.60	-4	19,498	-0.02%
2022/05/03	1	74.00	0	0.00	73.70	1	19,964	0.01%
2022/04/29	2	73.90	14	74.34	74.40	-12	20,183	-0.06%
2022/04/28	3	73.03	1	73.50	73.40	2	20,493	0.01%
2022/04/27	19	73.58	3	73.57	73.20	16	20,536	0.08%
2022/04/26	1	74.80	5	75.10	75.10	-4	20,477	-0.02%
2022/04/25	6.1	74.01	1	74.50	74.80	5.1	20,531	0.02%
2022/04/22	4	74.58	7	74.97	75.90	-3	20,641	-0.01%
2022/04/21	7.1	74.06	3	74.43	74.60	4	20,967	0.02%
2022/04/20	1	74.50	0	0.00	74.90	1	21,629	0.00%
2022/04/19	2	73.90	3	73.87	73.50	-1	22,024	0.00%
2022/04/18	6.6	74.09	11	74.03	73.90	-4.4	23,113	-0.02%
2022/04/15	0.4	75.40	35	75.14	75.10	-34.6	23,008	-0.15%
2022/04/14	0.3	76.00	0	0.00	75.60	0.3	23,233	0.00%
2022/04/12	0.1	75.80	3	76.10	75.80	-2.9	23,389	-0.01%
2022/04/08	0	0.00	1	76.00	76.30	-1	23,313	0.00%
2022/04/07	5	76.24	3.4	77.24	76.00	1.6	23,325	0.01%
2022/04/06	0	0.00	11	77.11	77.50	-11	23,191	-0.05%
2022/04/01	0	0.00	12	76.75	77.10	-12	23,165	-0.05%
2022/03/31	1	76.70	14	76.44	76.50	-13	22,973	-0.06%
2022/03/30	0	0.00	4	76.05	76.10	-4	22,906	-0.02%
2022/03/29	0	0.00	1	75.30	75.20	-1	22,733	0.00%
2022/03/28	5	74.86	0	0.00	75.10	5	22,732	0.02%
2022/03/25	2	75.10	0	0.00	75.00	2	22,702	0.01%
2022/03/24	8.1	75.21	0	0.00	75.50	8.1	22,799	0.04%
2022/03/23	4	75.93	1.1	76.07	75.90	2.9	24,044	0.01%
2022/03/22	4	73.85	0	0.00	74.30	4	23,782	0.02%
2022/03/21	3.1	74.23	0	0.00	74.30	3.1	23,744	0.01%
2022/03/18	2.2	75.45	10	75.50	74.30	-7.8	23,722	-0.03%
2022/03/17	2.1	74.54	14	74.51	74.80	-12	23,610	-0.05%
2022/03/16	2	72.85	0	0.00	73.10	2	23,482	0.01%
2022/03/15	21	72.62	2	72.55	72.70	19	23,502	0.08%
2022/03/14	24	73.05	1	73.30	72.70	23	23,667	0.10%
2022/03/11	2.1	73.02	0	0.00	72.70	2.1	23,716	0.01%
2022/03/10	7	72.99	19.2	73.57	73.80	-12.2	23,731	-0.05%
2022/03/09	8	71.93	3	71.67	71.70	5	23,650	0.02%
2022/03/08	18.2	70.35	3	70.60	70.60	15.2	23,509	0.06%
2022/03/07	52.1	72.34	54	72.08	71.70	-1.9	22,942	-0.01%
2022/03/04	32.2	74.53	1	74.40	74.40	31.2	22,811	0.14%
2022/03/03	6	75.60	9	75.80	75.60	-3	22,695	-0.01%
2022/03/02	2.1	75.42	2	75.40	75.60	0.1	23,078	0.00%
2022/03/01	3	75.47	3	75.83	76.20	0	22,997	0.00%
2022/02/25	9.1	74.96	3	75.13	75.10	6.1	22,848	0.03%
2022/02/24	15.3	75.68	11	75.78	75.90	4.3	22,426	0.02%
2022/02/23	1	76.50	0	0.00	76.50	1	22,153	0.00%
2022/02/22	50	76.49	1	76.40	76.50	49	22,435	0.22%
2022/02/21	15	77.25	1.2	77.33	77.60	13.8	22,575	0.06%
2022/02/18	9	77.86	9	77.80	77.80	0	23,102	0.00%
2022/02/17	1.5	78.33	0	0.00	78.20	1.5	23,247	0.01%
2022/02/16	0	0.00	4	77.40	77.80	-4	23,189	-0.02%
2022/02/15	6.1	76.95	4	77.08	76.60	2.1	23,115	0.01%
2022/02/14	7	76.12	200	76.10	76.10	-193	23,054	-0.84%	大賣/鉅額交易
2022/02/11	3	76.93	201.2	77.10	77.30	-198.2	23,073	-0.86%	大賣/鉅額交易
2022/02/10	1	76.90	0.2	77.40	77.40	0.9	23,110	0.00%
2022/02/08	33	77.00	0	0.00	76.80	33	23,129	0.14%
2022/02/07	16	76.02	7	76.06	77.10	9	23,051	0.04%
2022/01/26	1	75.20	0	0.00	75.60	1	22,821	0.00%
2022/01/25	14.9	75.45	0	0.00	75.50	14.9	23,018	0.06%
2022/01/24	7.5	76.09	13	75.86	76.50	-5.5	22,773	-0.02%
2022/01/21	12	76.93	9	77.37	76.70	3	23,084	0.01%
2022/01/20	2.4	78.52	1	77.70	78.30	1.4	22,715	0.01%
2022/01/19	3	79.20	17	79.06	78.80	-14	22,644	-0.06%
2022/01/18	0.3	79.00	2	79.25	79.40	-1.7	22,617	-0.01%
2022/01/17	1	78.80	5	78.94	78.90	-4	22,492	-0.02%
2022/01/14	20.5	80.45	7	80.16	80.40	13.5	22,259	0.06%
2022/01/13	31.1	81.34	12.2	80.61	81.60	18.9	21,985	0.09%
2022/01/12	56	79.97	59.1	79.87	80.00	-3.1	21,365	-0.01%
2022/01/11	83	78.19	39.4	78.71	79.90	43.6	20,931	0.21%
2022/01/10	3.5	76.11	27	76.29	76.40	-23.5	19,839	-0.12%
2022/01/07	5	75.80	10	76.31	75.70	-5	19,874	-0.03%
2022/01/06	1	75.50	0	0.00	75.90	1	19,670	0.01%
2022/01/05	0	0.00	3	75.47	75.70	-3	19,602	-0.02%
2022/01/04	0	0.00	1	75.30	75.30	-1	19,658	-0.01%
2022/01/03	2	75.55	3	75.33	75.30	-1	19,625	-0.01%
2021/12/30	2	76.45	7	76.41	76.30	-5	19,745	-0.03%
2021/12/29	5	76.02	9.4	76.37	76.60	-4.4	19,899	-0.02%
2021/12/28	13	75.60	28	75.68	75.90	-15	19,971	-0.08%
2021/12/27	6	75.42	6.8	75.46	75.20	-0.8	20,035	0.00%
2021/12/24	1.2	75.13	10	75.50	75.20	-8.8	20,450	-0.04%
2021/12/23	0	0.00	1.3	74.56	74.80	-1.3	20,499	-0.01%
2021/12/22	207	74.60	2	74.50	74.40	205	20,660	0.99%	大買/鉅額交易
2021/12/21	251	74.94	0	0.00	74.80	251	20,663	1.21%	大買/鉅額交易
2021/12/20	1	74.00	0	0.00	74.10	1	20,665	0.00%
2021/12/17	6	74.88	26	74.80	74.30	-20	20,632	-0.10%
2021/12/16	0.2	74.80	0	0.00	74.90	0.2	19,329	0.00%
2021/12/15	4.9	74.62	0	0.00	74.60	4.9	19,813	0.02%
2021/12/14	2	74.95	1	75.00	74.90	1	20,293	0.00%
2021/12/13	2	75.80	3	76.20	75.70	-1	20,323	0.00%
2021/12/10	1	75.80	12	76.11	75.90	-11	20,383	-0.05%
2021/12/09	0.2	75.80	3	75.97	76.00	-2.8	20,596	-0.01%
2021/12/08	2.5	75.32	3.5	75.77	76.00	-1	21,110	0.00%
2021/12/07	0	0.00	10	74.81	75.30	-10	20,922	-0.05%
2021/12/06	4	73.75	31	73.91	74.10	-27	20,895	-0.13%
2021/12/03	2	74.15	2	74.10	73.90	0	21,114	0.00%
2021/12/02	5.4	73.67	1.3	73.76	73.70	4.1	21,136	0.02%
2021/12/01	2	73.40	4	73.98	74.10	-2	21,743	-0.01%
2021/11/30	8.2	73.52	0	0.00	73.10	8.2	22,098	0.04%
2021/11/29	12	73.58	5.1	73.42	73.50	7	21,815	0.03%
2021/11/26	5	74.32	10	74.60	74.20	-5	21,766	-0.02%
2021/11/25	1.1	74.22	0	0.00	74.30	1.1	21,798	0.01%
2021/11/24	1	74.50	0	0.00	74.40	1	22,013	0.00%
2021/11/23	5.3	74.29	3	74.30	74.30	2.3	22,200	0.01%
2021/11/22	5.5	74.47	1	74.41	74.40	4.5	22,115	0.02%
2021/11/19	13	75.37	3	75.43	74.80	10	22,104	0.05%
2021/11/18	36.3	76.17	6	76.38	76.40	30.3	22,093	0.14%
2021/11/17	52	75.25	27.3	75.44	76.10	24.7	22,097	0.11%
2021/11/16	14.1	73.51	3.1	73.83	74.00	11	21,727	0.05%
2021/11/15	3.1	74.29	1.2	74.02	74.00	1.9	21,793	0.01%
2021/11/12	27	73.31	3.1	73.50	73.30	23.9	21,758	0.11%
2021/11/11	20	73.07	10	72.90	73.00	10	21,928	0.05%
2021/11/10	6	72.98	0	0.00	73.00	6	22,005	0.03%
2021/11/09	4	73.15	10	73.20	73.10	-6	21,976	-0.03%
2021/11/08	4.5	73.23	10	73.33	73.60	-5.5	22,005	-0.02%
2021/11/05	4	72.25	0.4	72.70	72.50	3.6	22,472	0.02%
2021/11/04	2	72.55	3.6	72.64	72.50	-1.6	22,426	-0.01%
2021/11/03	1.8	72.60	2.3	72.74	72.70	-0.5	22,518	0.00%
2021/11/02	10	72.64	26.1	72.52	72.60	-16.1	22,465	-0.07%
2021/11/01	5.6	73.19	5	73.32	73.10	0.6	22,134	0.00%
2021/10/29	15.1	73.51	18.4	73.51	73.60	-3.3	21,917	-0.02%
2021/10/28	6	74.40	0	0.00	74.50	6	21,354	0.03%
2021/10/27	26	74.52	0	0.00	75.00	26	21,533	0.12%
2021/10/26	7	75.33	1	75.20	75.50	6	21,825	0.03%
2021/10/25	1.2	74.35	5	74.46	74.80	-3.8	21,970	-0.02%
2021/10/22	13	74.09	0	0.00	74.10	13	22,412	0.06%
2021/10/21	3	75.30	21	73.93	74.80	-18	22,994	-0.08%
2021/10/20	10.2	74.61	1	74.30	74.30	9.2	23,928	0.04%
2021/10/19	2.1	74.91	0	0.00	74.80	2.1	24,513	0.01%
2021/10/18	8	75.40	5	75.20	75.10	3	25,018	0.01%
2021/10/15	4	75.10	3	75.30	75.10	1	25,417	0.00%
2021/10/14	1	74.80	0.5	74.60	74.40	0.5	25,773	0.00%
2021/10/13	8.2	74.25	2	75.30	74.50	6.2	26,599	0.02%
2021/10/12	7	74.24	3	74.00	74.80	4	27,409	0.01%
2021/10/08	0.2	75.80	0	0.00	75.30	0.2	27,716	0.00%
2021/10/07	3	75.60	8.4	76.25	75.50	-5.4	28,192	-0.02%
2021/10/06	2.2	73.96	5	74.80	74.70	-2.8	28,474	-0.01%
2021/10/05	7	73.69	36	73.05	73.80	-29	29,237	-0.10%
2021/10/04	5.2	75.02	5	75.80	74.40	0.2	29,236	0.00%
2021/10/01	50.1	75.28	26	75.58	75.40	24.1	29,267	0.08%
2021/09/30	3	76.80	9.3	76.76	76.70	-6.3	28,911	-0.02%
2021/09/29	8	76.68	12	77.01	76.70	-4	28,935	-0.01%
2021/09/28	4	77.50	6	76.90	77.50	-2	28,835	-0.01%
2021/09/27	10.2	77.60	0	0.00	77.70	10.2	28,897	0.04%
2021/09/24	16	77.50	1	77.80	77.50	15	28,910	0.05%
2021/09/23	4.1	77.61	5	77.60	77.40	-0.9	29,021	0.00%
2021/09/22	29.2	76.66	11.4	76.94	77.10	17.8	29,044	0.06%
2021/09/17	7.3	79.51	7	79.34	78.80	0.3	28,590	0.00%
2021/09/16	5.1	80.74	3	80.87	80.70	2.1	28,189	0.01%
2021/09/15	1.1	81.10	4	81.40	81.40	-2.9	28,051	-0.01%
2021/09/14	9	82.10	2	81.95	80.80	7	27,943	0.03%
2021/09/13	14.6	80.64	21	80.29	81.40	-6.4	27,843	-0.02%
2021/09/10	20	77.36	5	78.00	77.60	15	27,755	0.05%
2021/09/09	7.2	76.53	0	0.00	77.40	7.2	28,035	0.03%
2021/09/08	15.1	77.13	0	0.00	77.40	15.1	27,917	0.05%
2021/09/07	5.1	78.08	0	0.00	78.10	5.1	27,716	0.02%
2021/09/06	71.2	78.40	93	78.35	77.20	-21.8	27,656	-0.08%
2021/09/03	6	84.40	12	84.63	84.80	-6	27,059	-0.02%
2021/09/02	6	82.83	4	82.95	82.70	2	26,702	0.01%
2021/09/01	7	85.14	8	84.98	84.20	-1	26,371	0.00%
2021/08/31	8	83.87	6	84.47	85.00	2	26,181	0.01%
2021/08/30	5	83.88	9	84.16	84.80	-4	25,889	-0.02%
2021/08/27	9	82.36	17	82.28	83.50	-8	25,694	-0.03%
2021/08/26	1	80.60	14	81.13	81.30	-13	25,664	-0.05%
2021/08/25	6	80.67	11	80.52	80.80	-5	25,798	-0.02%
2021/08/24	4	79.93	1	78.90	80.40	3	25,725	0.01%
2021/08/23	3	77.77	12	78.54	79.00	-9	25,584	-0.04%
2021/08/20	2	75.95	5	76.50	76.50	-3	25,472	-0.01%
2021/08/18	0	0.00	2	77.30	78.00	-2	25,902	-0.01%
2021/08/17	1	77.30	2	78.20	78.20	-1	26,016	0.00%
2021/08/16	7	76.76	1	76.00	76.50	6	25,957	0.02%
2021/08/13	0	0.00	5	77.92	78.10	-5	26,571	-0.02%
2021/08/12	3	79.50	4	79.10	78.80	-1	26,794	0.00%
2021/08/11	19	78.73	37	78.75	79.20	-18	27,129	-0.07%
2021/08/10	0	0.00	5	76.20	76.00	-5	27,455	-0.02%
2021/08/09	1	75.80	0	0.00	76.10	1	28,302	0.00%
2021/08/06	8	75.95	6	76.37	76.00	2	28,733	0.01%
2021/08/05	2	76.00	1	76.20	76.30	1	29,698	0.00%
2021/08/04	2	76.45	4	76.56	76.30	-2	31,868	-0.01%
2021/08/03	2.3	76.38	3	76.50	76.40	-0.8	33,264	0.00%
2021/08/02	13	74.82	1	76.10	76.50	12	34,382	0.03%
2021/07/30	12	75.01	3.8	75.29	75.00	8.2	34,549	0.02%
2021/07/29	21	75.60	9	75.50	75.80	12	34,671	0.03%
2021/07/28	23	75.17	1	74.30	75.60	22	35,189	0.06%
2021/07/27	38.1	76.97	32.1	76.48	76.40	6	35,754	0.02%
2021/07/26	38.1	79.93	8	79.68	78.50	30.1	36,651	0.08%
2021/07/23	1	85.00	8	84.66	85.00	-7	35,783	-0.02%
2021/07/22	3	83.93	5	83.30	84.10	-2	35,413	-0.01%
2021/07/21	4	81.40	6	81.73	81.80	-2	35,067	-0.01%
2021/07/20	4	81.45	2	81.30	81.50	2	35,157	0.01%
2021/07/19	6	83.07	8	83.49	83.00	-2	34,832	-0.01%
2021/07/16	9	82.06	11	81.37	82.90	-2	34,503	-0.01%
2021/07/15	1	79.50	2	79.55	79.50	-1	33,951	0.00%
2021/07/14	7	77.66	71	77.56	78.10	-64	33,901	-0.19%
2021/07/13	4	76.55	6	76.93	76.20	-2	33,916	-0.01%
2021/07/12	16.2	76.92	13.2	78.04	76.10	3.1	33,786	0.01%
2021/07/09	14.1	74.09	0	0.00	74.20	14.1	33,694	0.04%
2021/07/08	61.1	74.25	95	74.43	74.80	-33.9	33,692	-0.10%
2021/07/07	0	0.00	4	74.00	74.00	-4	33,896	-0.01%
2021/07/06	2.9	74.00	13	74.00	73.70	-10.1	34,220	-0.03%
2021/07/05	2.1	73.70	2	73.50	73.90	0.1	34,315	0.00%
2021/07/02	3	73.33	1	73.00	72.90	2	34,431	0.01%
2021/07/01	3.2	73.57	0	0.00	73.40	3.2	34,570	0.01%
2021/06/30	5	73.30	0	0.00	73.90	5	34,764	0.01%
2021/06/29	0	0.00	4	72.50	72.60	-4	35,045	-0.01%
2021/06/28	0	0.00	0.5	73.20	73.20	-0.5	35,424	0.00%
2021/06/25	0	0.00	6	72.47	72.90	-6	35,800	-0.02%
2021/06/23	9.5	71.17	2	71.80	71.80	7.5	36,140	0.02%
2021/06/22	2	70.70	5	70.52	70.70	-3	36,335	-0.01%
2021/06/21	20.1	70.02	10	69.91	70.00	10.1	36,352	0.03%
2021/06/18	17.7	71.64	2	71.90	71.30	15.7	36,089	0.04%
2021/06/16	12.1	72.59	2	72.90	72.60	10.1	36,428	0.03%
2021/06/15	10.5	73.01	0	0.00	73.00	10.5	36,476	0.03%
2021/06/11	4	73.80	2	74.05	73.80	2	36,693	0.01%
2021/06/10	21.1	73.15	21.1	73.89	73.80	0	36,729	0.00%
2021/06/09	6	72.82	1.2	73.23	72.90	4.8	37,125	0.01%
2021/06/08	7	73.27	5	73.70	73.70	2	37,549	0.01%
2021/06/07	43	72.88	13.1	72.98	73.20	29.9	38,854	0.08%
2021/06/04	6	72.68	1.1	72.70	72.90	5	39,203	0.01%
2021/06/03	18	74.02	4.3	73.90	73.60	13.7	39,914	0.03%
2021/06/02	1	73.30	6	73.93	74.50	-5	40,087	-0.01%
2021/06/01	0	0.00	10	72.60	73.00	-10	39,920	-0.03%
2021/05/31	1	72.30	11	72.50	72.30	-10	40,115	-0.02%
2021/05/28	0.1	72.10	13.2	72.08	72.00	-13.1	40,194	-0.03%
2021/05/27	35	70.67	37	70.61	71.60	-2	40,267	0.00%
2021/05/26	7	71.29	0	0.00	71.60	7	40,456	0.02%
2021/05/25	1	71.90	2	72.15	71.90	-1	41,177	0.00%
2021/05/24	6.1	71.10	27	71.92	72.00	-20.9	41,309	-0.05%
2021/05/21	28.2	72.91	14	73.74	72.00	14.2	41,400	0.03%
2021/05/20	12	69.75	19.8	70.18	70.20	-7.8	40,820	-0.02%
2021/05/19	36.1	70.97	31	71.24	70.60	5.1	40,702	0.01%
2021/05/18	44.1	69.36	94.1	69.68	71.40	-50.1	40,660	-0.12%
2021/05/17	54	66.66	88	66.23	65.60	-34	40,601	-0.08%
2021/05/14	55.1	69.81	81	69.82	69.60	-25.9	39,774	-0.07%
2021/05/13	99	69.90	107	68.54	68.60	-8	39,246	-0.02%	大賣/
2021/05/12	115	71.14	257.2	71.01	70.00	-142.1	38,421	-0.37%	大買/大賣/鉅額交易
2021/05/11	124.1	76.09	130.5	77.13	74.80	-6.4	36,694	-0.02%	大買/大賣/
2021/05/10	142	76.35	142	74.09	76.60	0	35,260	0.00%	大買/大賣/
2021/05/07	12	70.73	15	70.62	70.80	-3	34,384	-0.01%
2021/05/06	105	69.64	6.3	69.57	69.60	98.7	34,193	0.29%	大買/
2021/05/05	67.5	68.55	115	69.47	69.50	-47.5	33,736	-0.14%	大賣/
2021/05/04	37	67.76	46	68.12	67.40	-9	33,156	-0.03%
2021/05/03	56	69.96	65	69.94	68.80	-9	32,463	-0.03%
2021/04/29	1	64.30	0	0.00	64.20	1	31,048	0.00%
2021/04/28	3	65.07	2	65.75	65.10	1	30,854	0.00%
2021/04/27	1	64.70	3	64.23	64.90	-2	30,724	-0.01%
2021/04/26	8	63.70	4.4	63.33	64.10	3.6	30,536	0.01%
2021/04/23	0	0.00	1.8	61.21	61.30	-1.8	30,234	-0.01%
2021/04/22	12	61.60	0	0.00	61.10	12	30,326	0.04%
2021/04/21	9	61.02	1	61.40	61.40	8	30,017	0.03%
2021/04/20	28	62.17	5	61.48	61.80	23	30,043	0.08%
2021/04/19	59	61.06	11	60.76	61.80	48	30,178	0.16%
2021/04/16	2	59.50	2	59.45	60.00	0	30,110	0.00%
2021/04/15	4.2	58.92	3	58.47	60.00	1.2	30,284	0.00%
2021/04/14	7	57.07	11	57.25	57.10	-4	29,598	-0.01%
2021/04/13	6	57.90	11	58.26	57.80	-5	29,559	-0.02%
2021/04/12	11	57.96	1	57.50	58.00	10	29,197	0.03%
2021/04/09	4.4	56.49	3	56.60	56.40	1.4	28,971	0.00%
2021/04/08	50.5	57.00	6	56.85	56.90	44.5	28,985	0.15%
2021/04/07	0	0.00	3	57.23	57.50	-3	29,180	-0.01%
2021/04/06	21	57.40	1	57.70	57.30	20	28,913	0.07%
2021/04/01	4	57.70	51	57.60	57.80	-47	28,624	-0.16%
2021/03/31	7.7	57.05	0.2	57.40	56.80	7.5	28,086	0.03%
2021/03/30	21	56.75	10	56.00	56.80	11	27,757	0.04%
2021/03/29	0.1	55.80	4	55.85	55.90	-3.9	27,361	-0.01%
2021/03/26	51	55.41	2	55.75	55.50	49	27,328	0.18%
2021/03/25	0	55.10	0	0.00	55.30	0	27,357	0.00%
2021/03/24	24	54.53	5	54.30	54.40	19	27,212	0.07%
2021/03/23	2	54.40	3	54.67	54.50	-1	27,030	0.00%
2021/03/22	3	53.83	1	53.90	53.90	2	26,920	0.01%
2021/03/19	2.2	53.43	25	53.71	53.70	-22.8	27,234	-0.08%
2021/03/18	1	54.30	4	54.35	54.40	-3	26,995	-0.01%
2021/03/17	2	54.65	16	54.44	54.50	-14	27,457	-0.05%
2021/03/16	7	55.40	0.1	55.30	55.40	7	27,420	0.03%
2021/03/15	5	55.70	0.1	55.60	55.50	4.9	27,388	0.02%
2021/03/12	6	55.05	2	55.00	54.90	4	27,099	0.01%
2021/03/11	33.6	56.11	41	55.40	55.40	-7.4	26,922	-0.03%
2021/03/10	0	0.00	3	53.47	54.00	-3	25,773	-0.01%
2021/03/09	27.1	53.70	27	53.38	53.70	0.1	25,454	0.00%
2021/03/08	1.4	52.01	0	0.00	52.10	1.4	24,877	0.01%
2021/03/05	0	0.00	24	50.68	50.80	-24	24,534	-0.10%
2021/03/04	1	50.20	1	51.00	50.60	0	25,238	0.00%
2021/03/03	3	50.90	22	50.91	51.00	-19	25,089	-0.08%
2021/03/02	8	50.69	12	50.64	50.10	-4	24,982	-0.02%
2021/02/26	58.1	50.50	9	51.04	49.90	49.1	24,694	0.20%
2021/02/25	37	50.98	6	51.67	51.70	31	23,847	0.13%
2021/02/24	1	50.10	0	0.00	50.00	1	23,128	0.00%
2021/02/23	5	49.25	0.1	49.80	49.75	4.9	22,937	0.02%
2021/02/22	0	0.00	1	50.00	48.95	-1	22,702	0.00%
2021/02/19	0	0.00	1	48.95	49.10	-1	22,644	0.00%
2021/02/18	2	49.78	1	49.40	49.20	1	22,724	0.00%
2021/02/17	0	0.00	15.1	48.81	48.90	-15.1	22,516	-0.07%
2021/02/05	1	47.05	0	0.00	46.90	1	21,815	0.00%
2021/02/04	0	0.00	2	47.30	47.10	-2	22,053	-0.01%
2021/02/03	2	47.13	1	47.40	47.60	1	22,835	0.00%
2021/02/02	0	0.00	6	47.26	47.25	-6	22,979	-0.03%
2021/01/29	1.1	45.85	2	45.80	45.55	-0.9	22,644	0.00%
2021/01/28	4	46.29	0	0.00	46.20	4	22,410	0.02%
2021/01/21	0	0.00	3	46.58	46.20	-3	21,634	-0.01%
2021/01/20	2	46.55	10	46.70	46.20	-8	21,583	-0.04%
2021/01/19	0.1	47.25	0	0.00	47.25	0.1	21,378	0.00%
2021/01/18	2	46.55	0	0.00	46.95	2	21,305	0.01%
2021/01/15	2	47.73	6	48.01	47.60	-4	21,046	-0.02%
2021/01/14	2	48.45	10	48.30	48.45	-8	20,910	-0.04%
2021/01/13	1	48.00	8	48.08	48.30	-7	20,703	-0.03%
2021/01/12	2	48.05	4	47.88	47.75	-2	20,349	-0.01%
2021/01/11	3	47.45	2	47.55	47.40	1	19,832	0.01%
2021/01/08	6	46.69	1	47.05	47.45	5	19,420	0.03%
2021/01/07	4	46.19	2	46.30	46.20	2	18,928	0.01%
2021/01/06	11	45.78	0	0.00	45.60	11	18,827	0.06%
2021/01/04	2	46.23	0	0.00	46.25	2	18,599	0.01%
2020/12/31	12	46.83	11	46.72	46.75	1	18,506	0.01%
2020/12/30	6	46.42	6	46.80	46.90	0	18,315	0.00%
2020/12/29	1	45.60	0.3	45.60	45.50	0.7	17,978	0.00%
2020/12/25	0	0.00	10	45.58	45.50	-10	18,122	-0.06%
2020/12/24	0	0.00	4	45.73	45.55	-4	18,141	-0.02%
2020/12/23	1.3	44.61	0	0.00	44.80	1.3	17,948	0.01%
2020/12/22	3	45.27	0	0.00	44.90	3	17,960	0.02%
2020/12/21	5	45.26	1	45.45	45.50	4	18,211	0.02%
2020/12/18	2	46.43	0	0.00	46.00	2	18,064	0.01%
2020/12/17	2	46.20	0	0.00	46.20	2	17,979	0.01%
2020/12/16	1	46.25	3	46.40	46.35	-2	18,050	-0.01%
2020/12/15	18	46.21	6	45.73	45.85	12	18,040	0.07%
2020/12/14	20	47.54	1	47.65	47.30	19	17,640	0.11%
2020/12/11	2	47.30	15	46.90	47.20	-13	17,326	-0.08%
2020/12/09	1	45.10	1	44.85	45.10	0	16,532	0.00%
2020/12/08	0	0.00	1	45.25	45.40	-1	16,584	-0.01%
2020/12/07	0	0.00	7	45.60	45.60	-7	16,494	-0.04%
2020/12/04	1	44.60	0	0.00	45.15	1	16,320	0.01%
2020/12/03	0	0.00	2	44.48	44.45	-2	16,105	-0.01%
2020/11/30	1	45.40	0	0.00	44.30	1	15,570	0.01%
2020/11/27	1	45.60	0	0.00	45.65	1	14,834	0.01%
2020/11/26	1	45.45	0	0.00	45.60	1	14,746	0.01%
2020/11/25	0	0.00	3	45.33	45.15	-3	14,672	-0.02%
2020/11/24	2	45.40	0	0.00	44.95	2	14,637	0.01%
2020/11/23	0	0.00	5	45.15	45.50	-5	14,581	-0.03%
2020/11/19	44	45.30	0.2	45.35	45.25	43.8	14,975	0.29%
2020/11/18	6	45.59	0	0.00	45.50	6	14,881	0.04%
2020/11/17	0	0.00	4	45.60	45.55	-4	14,877	-0.03%
2020/11/16	0	0.00	3	45.65	45.55	-3	14,813	-0.02%
2020/11/13	0	0.00	1	45.20	45.30	-1	14,784	-0.01%
2020/11/12	16	45.30	20	45.07	45.20	-4	14,647	-0.03%
2020/11/11	23.2	44.72	21.1	45.05	45.55	2.1	14,376	0.01%
2020/11/10	10	43.75	5	43.43	43.60	5	13,554	0.04%
2020/11/09	0	0.00	5	42.30	42.70	-5	13,328	-0.04%
2020/11/06	0	0.00	1	41.85	41.95	-1	13,253	-0.01%
2020/11/05	1	41.65	9	41.77	41.65	-8	13,504	-0.06%
2020/11/03	1	41.40	8	41.56	41.60	-7	13,592	-0.05%
2020/11/02	1	40.90	10	41.15	41.45	-9	13,664	-0.07%
2020/10/30	1	40.55	0	0.00	40.70	1	13,672	0.01%
2020/10/29	14	40.74	0	0.00	40.75	14	13,549	0.10%
2020/10/28	3	41.13	1	41.15	41.35	2	13,517	0.01%
2020/10/27	14	41.30	0	0.00	41.30	14	13,626	0.10%
2020/10/23	1	41.30	0	0.00	41.40	1	13,717	0.01%
2020/10/21	0	0.00	2	41.45	41.40	-2	13,621	-0.01%
2020/10/15	3	41.38	0	0.00	41.30	3	13,830	0.02%
2020/10/14	0	0.00	10	41.75	41.80	-10	13,725	-0.07%
2020/10/13	13	41.44	0	0.00	41.45	13	13,582	0.10%
2020/10/08	0	0.00	5	41.15	41.05	-5	13,607	-0.04%
2020/10/05	1	41.35	2	41.45	41.20	-1	13,460	-0.01%
2020/09/30	1	41.70	3	41.80	41.90	-2	13,544	-0.01%
2020/09/28	2	41.25	11	41.29	41.30	-9	13,654	-0.07%
2020/09/24	21	40.68	0	0.00	40.60	21	13,700	0.15%
2020/09/23	4	41.66	0	0.00	41.75	4	13,275	0.03%
2020/09/22	0	0.00	1	41.90	41.90	-1	13,140	-0.01%
2020/09/16	0	0.00	2	43.68	43.75	-2	13,096	-0.02%
2020/09/11	1	43.40	1	43.35	43.45	0	13,010	0.00%
2020/09/08	1	42.55	0	0.00	42.50	1	12,825	0.01%
2020/09/02	0	0.00	3	42.23	42.20	-3	13,346	-0.02%
2020/08/31	0	0.00	1	42.90	42.80	-1	13,272	-0.01%
2020/08/26	1	43.70	1.1	43.39	43.40	-0.1	13,235	0.00%
2020/08/25	1	43.35	4	43.40	43.40	-3	13,156	-0.02%
2020/08/21	3	41.70	5	41.80	41.80	-2	12,897	-0.02%
2020/08/20	5.2	41.41	0	0.00	41.40	5.2	12,766	0.04%
2020/08/19	0	0.00	8	42.94	42.75	-8	12,709	-0.06%
2020/08/17	0	0.00	10	42.45	42.50	-10	12,560	-0.08%
2020/08/13	5	41.90	0	0.00	42.00	5	12,658	0.04%
2020/08/12	6	41.83	0	0.00	41.85	6	12,773	0.05%
2020/08/11	8	41.98	0	0.00	41.75	8	12,660	0.06%
2020/08/06	7	41.41	0	0.00	41.55	7	12,531	0.06%
2020/08/03	0	0.00	1	41.35	41.25	-1	12,627	-0.01%
2020/07/29	5	41.95	0	0.00	41.80	5	12,418	0.04%
2020/07/28	2	41.60	1	41.70	41.70	1	12,617	0.01%
2020/07/27	1	42.00	1	41.90	41.80	0	12,746	0.00%
2020/07/22	1	43.00	1	42.65	43.10	0	12,889	0.00%
2020/07/21	2	42.50	1	42.75	42.50	1	12,846	0.01%
2020/07/17	1	42.85	0	0.00	42.80	1	12,866	0.01%
2020/07/15	0	0.00	1	42.80	42.80	-1	13,046	-0.01%
2020/07/14	1	42.90	0	0.00	42.70	1	13,170	0.01%
2020/07/09	0	0.00	2	43.80	42.80	-2	13,702	-0.01%
2020/07/07	0	0.00	0.5	43.10	43.30	-0.5	13,722	0.00%
2020/07/03	1	42.80	0	0.00	42.80	1	13,867	0.01%
2020/07/02	1	42.10	0	0.00	42.10	1	14,007	0.01%
2020/07/01	8	42.26	0	0.00	42.30	8	14,311	0.06%
2020/06/30	0	0.00	2	43.83	43.90	-2	14,307	-0.01%
2020/06/29	0	0.00	0.5	43.80	43.80	-0.5	14,241	0.00%
2020/06/24	5	44.10	0	0.00	44.15	5	14,247	0.04%
2020/06/15	1	43.10	6	43.22	43.10	-5	16,095	-0.03%
2020/06/12	1	43.10	0	0.00	43.25	1	16,407	0.01%
2020/06/11	0.1	43.75	1	43.65	43.60	-1	16,848	-0.01%
2020/06/10	0	0.00	14	44.56	44.60	-14	17,044	-0.08%
2020/06/05	0	0.00	1	43.55	43.50	-1	18,324	-0.01%
2020/06/03	1	43.30	1	43.55	43.55	0	18,973	0.00%
2020/06/02	0	0.00	1	42.90	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	3	42.80	42.50	-3	18,967	-0.02%
2020/05/29	4	41.89	2	42.40	42.40	2	18,961	0.01%
2020/05/28	3	41.92	7	42.20	42.05	-4	18,742	-0.02%
2020/05/27	0	0.00	15	42.57	42.65	-15	18,852	-0.08%
2020/05/26	1	42.60	7	42.64	42.45	-6	18,940	-0.03%
2020/05/25	3	41.22	10	41.17	41.70	-7	18,867	-0.04%
2020/05/22	13	41.94	1	42.45	41.70	12	18,881	0.06%
2020/05/21	0	0.00	6	42.43	42.70	-6	18,910	-0.03%
2020/05/19	4	42.00	5	41.60	42.00	-1	18,690	-0.01%
2020/05/18	0	0.00	1	41.20	41.20	-1	18,448	-0.01%
2020/05/15	1	41.15	23	41.10	41.15	-22	18,430	-0.12%
2020/05/14	1	40.55	0	0.00	40.55	1	18,263	0.01%
2020/05/13	10	40.98	30	41.08	40.95	-20	18,156	-0.11%
2020/05/12	30	41.03	1	40.90	41.20	29	18,167	0.16%
2020/05/11	1	41.20	0	0.00	41.20	1	18,225	0.01%
2020/05/08	7	40.99	0	0.00	40.65	7	18,241	0.04%
2020/05/07	3	40.55	0	0.00	40.50	3	18,279	0.02%
2020/05/05	4	40.81	0	0.00	40.65	4	18,380	0.02%
2020/05/04	6	40.80	0	0.00	40.75	6	18,411	0.03%
2020/04/30	17	42.06	4	42.01	42.30	13	18,225	0.07%
2020/04/29	1	40.50	3	41.30	41.05	-2	18,188	-0.01%
2020/04/28	5	40.16	3	40.10	40.30	2	18,182	0.01%
2020/04/27	2	39.95	0	0.00	40.10	2	18,723	0.01%
2020/04/23	1	39.20	0	0.00	39.60	1	18,723	0.01%
2020/04/22	6	39.05	0	0.00	39.45	6	18,721	0.03%
2020/04/21	0	0.00	6	39.05	39.00	-6	18,670	-0.03%
2020/04/20	1	40.20	0	0.00	40.10	1	18,566	0.01%
2020/04/17	5	40.63	4	40.85	40.60	1	18,610	0.01%
2020/04/16	1	40.20	1	40.20	40.20	0	18,482	0.00%
2020/04/15	5	40.70	4	40.90	41.05	1	18,295	0.01%
2020/04/14	3	40.68	0	0.00	40.65	3	18,190	0.02%
2020/04/13	0	0.00	5	39.80	39.50	-5	18,003	-0.03%
2020/04/10	5	38.80	66	39.10	39.20	-61	17,881	-0.34%
2020/04/09	64	38.16	0	0.00	38.20	64	17,767	0.36%
2020/04/08	2	37.95	0	0.00	37.95	2	17,642	0.01%
2020/04/07	2	37.53	0	0.00	37.25	2	17,403	0.01%
2020/04/06	2	37.05	0	0.00	37.30	2	17,181	0.01%
2020/04/01	0.2	37.40	0	0.00	37.40	0.2	16,908	0.00%
2020/03/31	1	37.95	0	0.00	37.55	1	16,767	0.01%
2020/03/30	1	37.55	5	37.43	37.90	-4	16,494	-0.02%
2020/03/27	0	0.00	13	38.19	38.30	-13	16,359	-0.08%
2020/03/26	2	37.08	3	37.33	37.30	-1	16,114	-0.01%
2020/03/25	1	37.10	0	0.00	37.10	1	16,112	0.01%
2020/03/24	2	37.20	8	37.09	36.25	-6	15,922	-0.04%
2020/03/23	2.1	35.84	0	0.00	36.00	2.1	15,817	0.01%
2020/03/20	16	35.55	21	35.89	37.50	-5	15,842	-0.03%
2020/03/19	23	35.26	35	35.64	34.85	-12	15,428	-0.08%
2020/03/18	6	37.01	0	0.00	36.85	6	15,332	0.04%
2020/03/17	1	37.50	10	37.65	37.35	-9	15,127	-0.06%
2020/03/16	13	38.67	3	38.75	38.05	10	14,810	0.07%
2020/03/13	12	37.83	1	39.25	39.65	11	14,425	0.08%
2020/03/11	7	42.41	0	0.00	42.15	7	13,056	0.05%
2020/03/10	2	42.58	0	0.00	42.35	2	13,022	0.02%
2020/03/09	10	42.50	0	0.00	42.35	10	12,848	0.08%
2020/03/06	1	44.20	0	0.00	44.20	1	12,372	0.01%
2020/03/03	8	44.20	0	0.00	44.15	8	12,548	0.06%
2020/03/02	1	43.95	0	0.00	43.95	1	12,678	0.01%
2020/02/26	1	44.80	0	0.00	44.70	1	13,411	0.01%
2020/02/25	5	44.90	0	0.00	44.95	5	13,301	0.04%
2020/02/24	12	45.25	0	0.00	45.00	12	13,338	0.09%
2020/02/20	0	0.00	1	45.95	46.10	-1	13,321	-0.01%
2020/02/17	2	45.70	0	0.00	45.95	2	13,316	0.02%
2020/02/13	5	46.00	0	0.00	46.05	5	13,428	0.04%
2020/02/12	5	46.50	0	0.00	46.35	5	13,455	0.04%
2020/02/07	2	45.30	0	0.00	45.40	2	14,026	0.01%
2020/02/06	5	45.70	7	45.64	46.00	-2	14,017	-0.01%
2020/02/04	2	44.85	0	0.00	45.05	2	13,912	0.01%
2020/01/30	5	45.30	1	45.30	45.00	4	13,719	0.03%
2020/01/20	0.2	47.05	0	0.00	47.10	0.2	13,126	0.00%
2020/01/16	0	0.00	5	46.70	46.90	-5	12,986	-0.04%
2020/01/13	2	46.80	0	0.00	46.80	2	12,734	0.02%
2020/01/07	12	46.15	0	0.00	46.30	12	12,548	0.10%
2020/01/03	8	46.60	5	46.75	46.75	3	12,558	0.02%
2019/12/31	6	46.55	6	46.40	46.40	0	12,504	0.00%
2019/12/30	1	46.60	0	0.00	46.70	1	12,500	0.01%
2019/12/27	1	46.60	7	46.70	46.75	-6	12,512	-0.05%
2019/12/26	5	46.50	0	0.00	46.50	5	12,435	0.04%
2019/12/24	0	0.00	5	46.55	46.50	-5	12,542	-0.04%
2019/12/23	21	46.45	0	0.00	46.65	21	12,613	0.17%
2019/12/18	0	0.00	100	46.60	46.75	-100	12,459	-0.80%
2019/12/17	1	46.25	0	0.00	46.50	1	12,454	0.01%
2019/12/16	6	46.68	0	0.00	46.60	6	12,268	0.05%
2019/12/13	1	46.35	31	46.94	47.15	-30	12,136	-0.25%
2019/12/12	0	0.00	6	46.10	46.05	-6	11,685	-0.05%
2019/12/11	2	46.10	6	46.02	45.95	-4	11,598	-0.03%
2019/12/10	5	45.45	0	0.00	45.55	5	11,447	0.04%
2019/12/06	0	0.00	1	45.50	45.45	-1	11,572	-0.01%
2019/12/03	0	0.00	5	44.70	44.90	-5	11,512	-0.04%
2019/12/02	5	44.50	0	0.00	44.80	5	11,513	0.04%
2019/11/29	6	44.85	0	0.00	44.80	6	11,431	0.05%
2019/11/28	4	45.40	0	0.00	45.40	4	11,208	0.04%
2019/11/27	0	0.00	4	45.74	45.85	-4	11,107	-0.04%
2019/11/25	1	46.10	4	45.86	46.10	-3	10,286	-0.03%
2019/11/20	2	45.25	0	0.00	45.45	2	9,948	0.02%
2019/11/18	0	0.00	5	45.40	45.60	-5	9,831	-0.05%
2019/11/12	3	45.58	1	45.55	45.55	2	10,259	0.02%
2019/11/11	5	45.00	0	0.00	45.20	5	10,222	0.05%
2019/11/07	1	45.40	2	46.05	45.50	-1	10,148	-0.01%
2019/11/06	5	45.88	10.2	45.80	45.85	-5.2	9,873	-0.05%
2019/11/05	3	44.97	0	0.00	44.95	3	9,380	0.03%
2019/11/01	0	0.00	1	44.50	44.55	-1	9,445	-0.01%
2019/10/31	3	45.10	1	45.15	44.55	2	9,553	0.02%
2019/10/24	0	0.00	3	45.20	45.55	-3	9,527	-0.03%
2019/10/23	2	45.10	0	0.00	45.20	2	9,479	0.02%
2019/10/22	0	0.00	4	45.38	45.50	-4	9,502	-0.04%
2019/10/21	0	0.00	1	45.30	45.40	-1	9,511	-0.01%
2019/10/15	5	44.79	0	0.00	44.95	5	9,492	0.05%
2019/10/14	0	0.00	2	44.50	44.80	-2	9,512	-0.02%
2019/10/09	1	44.55	0	0.00	43.90	1	9,473	0.01%
2019/10/07	0	0.00	1	44.05	44.00	-1	9,406	-0.01%
2019/09/19	1	45.15	3	45.27	45.20	-2	10,757	-0.02%
2019/09/18	2	45.50	0	0.00	45.60	2	10,735	0.02%
2019/09/16	0	0.00	6	45.20	45.30	-6	10,762	-0.06%
2019/09/11	0	0.00	3	44.80	44.95	-3	10,826	-0.03%
2019/09/10	0	0.00	2	44.95	44.90	-2	10,813	-0.02%
2019/09/09	2.1	44.17	0	0.00	44.55	2.1	10,670	0.02%
2019/09/04	3	43.45	0	0.00	43.45	3	10,519	0.03%
2019/09/02	3	43.50	0	0.00	43.50	3	10,671	0.03%
2019/08/29	2	43.15	0	0.00	43.15	2	10,797	0.02%
2019/08/23	1	43.00	0	0.00	43.10	1	10,801	0.01%
2019/08/21	1	42.85	0	0.00	42.90	1	11,145	0.01%
2019/08/20	2	43.00	0	0.00	42.90	2	11,111	0.02%
2019/08/16	2	43.25	1	43.30	43.15	1	11,048	0.01%
2019/08/08	1	41.95	0	0.00	41.90	1	11,569	0.01%
2019/08/06	6	41.82	0	0.00	41.70	6	11,901	0.05%
2019/08/05	12	41.96	0	0.00	42.00	12	11,942	0.10%
2019/07/31	3	43.20	0	0.00	43.20	3	12,042	0.02%
2019/07/29	0.1	43.55	0	0.00	43.55	0.1	12,158	0.00%
2019/07/25	1	43.75	0	0.00	43.90	1	12,432	0.01%
2019/07/24	2	43.50	0	0.00	43.45	2	12,543	0.02%
2019/07/22	0	0.00	1	43.80	43.60	-1	12,563	-0.01%
2019/07/19	1	43.70	0	0.00	43.50	1	12,593	0.01%
2019/07/18	12	43.53	0	0.00	43.45	12	12,590	0.10%
2019/07/17	1	43.60	0	0.00	43.50	1	12,580	0.01%
2019/07/15	1	44.00	0	0.00	43.85	1	12,428	0.01%
2019/07/04	4	44.41	0	0.00	44.35	4	13,236	0.03%
2019/07/03	0	0.00	2	46.05	46.10	-2	13,177	-0.02%
2019/07/02	2	46.20	5	46.28	46.25	-3	13,031	-0.02%
2019/07/01	0	0.00	10	46.25	46.25	-10	12,781	-0.08%
2019/06/28	0	0.00	5	46.00	45.85	-5	12,611	-0.04%
2019/06/27	1	45.85	20	45.90	45.80	-19	12,572	-0.15%
2019/06/26	2	45.33	30	45.35	45.40	-28	12,505	-0.22%
2019/06/25	1	44.90	1	44.90	44.90	0	12,469	0.00%
2019/06/24	0	0.00	121	44.67	44.90	-121	12,607	-0.96%	大賣/鉅額交易
2019/06/21	0	0.00	110	44.65	44.45	-110	12,633	-0.87%	大賣/鉅額交易
2019/06/14	2	43.75	0	0.00	43.55	2	13,091	0.02%
2019/06/12	0	0.00	1	44.10	44.35	-1	13,250	-0.01%
2019/06/10	2	43.70	5	44.00	44.15	-3	13,370	-0.02%
2019/06/06	3	42.95	0	0.00	43.15	3	13,441	0.02%
2019/06/05	2	43.23	1	43.10	43.10	1	13,478	0.01%
2019/06/04	1	43.75	0	0.00	43.90	1	13,470	0.01%
2019/06/03	2	43.65	0	0.00	43.65	2	13,451	0.01%
2019/05/31	0	0.00	5	43.21	43.25	-5	13,432	-0.04%
2019/05/28	1	42.25	0	0.00	42.30	1	13,740	0.01%
2019/05/23	6	42.45	4	42.50	42.50	2	13,755	0.01%
2019/05/22	2	42.45	0	0.00	42.50	2	13,835	0.01%
2019/05/21	0	0.00	1	42.65	43.05	-1	13,864	-0.01%
2019/05/20	5	42.00	0	0.00	41.90	5	13,733	0.04%
2019/05/17	3	42.10	0	0.00	41.90	3	13,636	0.02%
2019/05/16	5	42.71	13	42.23	42.00	-8	13,498	-0.06%
2019/05/14	0	0.00	3	43.17	43.15	-3	13,373	-0.02%
2019/05/13	2	43.83	2	44.15	43.80	0	13,270	0.00%
2019/05/10	3	44.93	0	0.00	44.60	3	13,345	0.02%
2019/05/09	3	44.60	0	0.00	44.60	3	13,436	0.02%
2019/05/08	0	0.00	5	45.20	45.05	-5	13,438	-0.04%
2019/05/06	3	45.50	2	45.60	45.60	1	13,686	0.01%
2019/05/03	2	46.20	0	0.00	46.15	2	13,628	0.01%
2019/05/02	0	0.00	5	46.40	46.40	-5	13,506	-0.04%
2019/04/29	0	0.00	5	45.64	45.70	-5	13,422	-0.04%
2019/04/24	0	0.00	2	45.30	45.40	-2	13,919	-0.01%
2019/04/23	0	0.00	3	45.35	45.35	-3	14,182	-0.02%
2019/04/22	1	45.20	0	0.00	45.25	1	14,494	0.01%
2019/04/18	5	44.94	0	0.00	45.00	5	14,768	0.03%
2019/04/17	2	45.15	0	0.00	45.20	2	14,610	0.01%
2019/04/16	2	45.15	0	0.00	45.30	2	14,477	0.01%
2019/04/08	4	45.45	0	0.00	45.35	4	14,074	0.03%
2019/04/01	1	45.75	0	0.00	45.60	1	13,728	0.01%
2019/03/27	3	45.00	6	44.95	44.95	-3	13,331	-0.02%
2019/03/26	4	45.55	5	45.50	45.50	-1	13,224	-0.01%
2019/03/25	30	45.63	0	0.00	45.55	30	13,349	0.22%
2019/03/22	14	46.41	11	46.91	46.40	3	13,166	0.02%
2019/03/21	6	46.78	0	0.00	46.90	6	13,054	0.05%
2019/03/20	0	0.00	94	47.11	47.15	-94	13,050	-0.72%
2019/03/19	0	0.00	8	46.82	46.95	-8	12,850	-0.06%
2019/03/18	0	0.00	41	45.73	46.00	-41	12,664	-0.32%
2019/03/15	0	0.00	10	45.25	45.25	-10	12,582	-0.08%
2019/03/14	0	0.00	4	45.53	45.25	-4	12,452	-0.03%
2019/03/11	2	44.55	0	0.00	44.50	2	12,436	0.02%
2019/03/08	7	44.77	0	0.00	44.70	7	12,490	0.06%
2019/03/07	0	0.00	3	45.08	45.10	-3	12,623	-0.02%
2019/03/06	2	45.18	0	0.00	45.15	2	12,732	0.02%
2019/03/05	0	0.00	10	45.00	45.10	-10	12,846	-0.08%
2019/03/04	62	44.81	5	45.20	45.15	57	12,921	0.44%
2019/02/27	30	45.23	0	0.00	45.50	30	12,758	0.24%
2019/02/26	10	45.33	5	45.55	45.45	5	12,558	0.04%
2019/02/25	3	45.08	1	45.25	45.30	2	12,239	0.02%
2019/02/22	20	44.95	0	0.00	45.00	20	12,147	0.16%
2019/02/21	14	44.99	0	0.00	45.10	14	12,083	0.12%
2019/02/19	52	44.85	0	0.00	44.85	52	11,846	0.44%
2019/02/18	2	44.70	0	0.00	44.75	2	11,801	0.02%
2019/02/15	6	44.40	0	0.00	44.40	6	11,767	0.05%
2019/02/14	10	44.65	0	0.00	44.50	10	11,660	0.09%
2019/02/12	150	44.30	0	0.00	44.30	150	11,447	1.31%	大買/鉅額交易
2019/02/11	120	44.42	0	0.00	44.15	120	11,317	1.06%	大買/鉅額交易
2019/01/30	22.1	44.53	10	44.60	44.55	12.1	11,181	0.11%
2019/01/29	37	44.72	0	0.00	44.75	37	11,121	0.33%
2019/01/28	32	44.43	0	0.00	44.60	32	10,954	0.29%
2019/01/25	43	44.18	0	0.00	44.00	43	10,827	0.40%
2019/01/24	10	44.13	0	0.00	44.05	10	10,643	0.09%
2019/01/18	1	43.85	10	44.10	44.15	-9	10,904	-0.08%
2019/01/16	4	44.19	4	44.05	44.00	0	10,922	0.00%
2019/01/15	4	44.64	0	0.00	44.60	4	10,614	0.04%
2019/01/14	2	44.95	0	0.00	45.00	2	10,342	0.02%
2019/01/11	2	46.18	0	0.00	45.95	2	10,140	0.02%
2019/01/10	2	46.55	0	0.00	46.90	2	9,958	0.02%
2019/01/09	1	47.00	0	0.00	47.05	1	10,011	0.01%
2019/01/07	0	0.00	5	46.00	45.95	-5	10,273	-0.05%
2019/01/04	6	45.48	0	0.00	45.30	6	10,445	0.06%
2019/01/02	20	46.51	0	0.00	46.10	20	11,063	0.18%
2018/12/25	2	46.25	0	0.00	46.50	2	11,742	0.02%
2018/12/24	10	46.55	0	0.00	46.85	10	11,927	0.08%
2018/12/21	2	46.95	0	0.00	47.30	2	12,410	0.02%
2018/12/20	3	47.05	0	0.00	47.05	3	12,555	0.02%
2018/12/18	2	47.15	5	47.30	47.05	-3	12,666	-0.02%
2018/12/11	1	47.30	1	47.25	47.25	0	13,061	0.00%
2018/12/06	0	0.00	2	48.00	48.00	-2	12,897	-0.02%
2018/12/03	5	49.10	0	0.00	49.15	5	12,840	0.04%
2018/11/30	1	48.55	0	0.00	48.80	1	12,724	0.01%
2018/11/27	1	49.25	0	0.00	49.10	1	12,281	0.01%
2018/11/23	0	0.00	14	50.40	50.10	-14	12,218	-0.11%
2018/11/21	0.1	50.40	0	0.00	50.70	0.1	12,268	0.00%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/06	0	0.00	4	49.35	49.80	-4	12,719	-0.03%
2018/11/02	0	0.00	4	48.68	48.90	-4	12,682	-0.03%
2018/10/30	2	47.55	3	47.60	47.50	-1	12,580	-0.01%
2018/10/29	11	46.75	2	47.23	46.90	9	12,550	0.07%
2018/10/26	8	46.89	4	46.95	47.10	4	12,485	0.03%
2018/10/24	4	49.49	0	49.40	49.15	4	12,250	0.03%
2018/10/18	4	49.78	2	49.60	49.60	2	12,235	0.02%
2018/10/17	0	0.00	30	49.85	49.75	-30	12,384	-0.24%
2018/10/12	1	50.00	5	49.60	50.10	-4	12,013	-0.03%
2018/10/11	10	50.00	0	0.00	49.65	10	11,865	0.08%
2018/10/05	0.3	51.10	5	51.00	50.90	-4.7	11,086	-0.04%
2018/10/04	0	0.00	20.3	51.60	51.60	-20.3	10,810	-0.19%
2018/10/02	0.1	52.10	0	0.00	52.10	0.1	10,636	0.00%
2018/09/27	0	0.00	3	51.90	51.90	-3	10,330	-0.03%
2018/09/25	3	51.10	0	0.00	51.10	3	10,326	0.03%
2018/09/19	0.5	50.30	0	0.00	50.30	0.5	9,754	0.01%
2018/09/14	0	0.00	17	50.40	50.10	-17	10,481	-0.16%
2018/09/12	3	49.65	0	0.00	49.70	3	10,843	0.03%
2018/09/11	5	49.50	0	0.00	49.80	5	11,015	0.05%
2018/09/07	24	49.50	0	0.00	49.50	24	11,443	0.21%
2018/09/06	10	50.10	0	0.00	50.10	10	11,466	0.09%
2018/08/31	0	0.00	2	50.80	50.90	-2	11,622	-0.02%
2018/08/30	0	0.00	5	50.50	50.50	-5	11,622	-0.04%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	4	50.68	50.70	-4	11,774	-0.03%
2018/08/24	12	49.80	0	0.00	49.85	12	11,640	0.10%
2018/08/20	0	0.00	1	49.90	49.90	-1	12,047	-0.01%
2018/08/16	2	49.65	0	0.00	49.70	2	11,979	0.02%
2018/08/15	2	50.05	0	0.00	50.10	2	11,943	0.02%
2018/08/14	0	0.00	108	50.37	50.30	-108	12,078	-0.89%	大賣/鉅額交易
2018/08/13	9	50.17	0	0.00	50.10	9	12,264	0.07%
2018/08/09	35	50.41	0	0.00	50.40	35	12,483	0.28%
2018/08/08	0	0.00	1	50.80	50.70	-1	12,640	-0.01%
2018/08/02	80	50.40	0	0.00	50.20	80	13,141	0.61%
2018/07/31	0	0.00	11	50.77	50.70	-11	13,175	-0.08%
2018/07/27	2	50.05	0	0.00	50.20	2	13,116	0.02%
2018/07/26	20	50.05	0	0.00	50.30	20	13,168	0.15%
2018/07/25	10	50.20	0	0.00	50.20	10	13,156	0.08%
2018/07/04	0	0.00	20	49.85	50.00	-20	13,615	-0.15%
2018/07/03	0	0.00	1	49.90	50.00	-1	13,638	-0.01%
2018/06/26	1	51.00	9	50.88	50.90	-8	13,056	-0.06%
2018/06/25	37	53.36	0	0.00	53.20	37	12,832	0.29%
2018/06/22	0.1	53.70	0	0.00	53.70	0.1	12,586	0.00%
2018/06/20	0	0.00	10	53.75	53.70	-10	12,714	-0.08%
2018/06/19	0	0.00	10	53.60	53.00	-10	12,672	-0.08%
2018/06/15	0	0.00	1	53.30	53.70	-1	12,431	-0.01%
2018/06/14	15	53.10	0	0.00	52.90	15	12,213	0.12%
2018/06/13	0	0.00	2	53.70	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	5	53.90	53.50	-5	12,349	-0.04%
2018/06/07	0	0.00	1	53.80	54.00	-1	12,354	-0.01%
2018/05/30	25	51.48	0	0.00	51.20	25	12,242	0.20%
2018/05/28	1	53.30	4	53.38	53.30	-3	12,441	-0.02%
2018/05/25	10	53.00	0	0.00	53.10	10	12,581	0.08%
2018/05/24	0	0.00	1	53.50	53.50	-1	12,646	-0.01%
2018/05/23	0	0.00	5	53.50	53.30	-5	12,693	-0.04%
2018/05/22	0	0.00	10	53.60	53.70	-10	12,665	-0.08%
2018/05/18	0.1	52.70	0	0.00	52.90	0.1	12,560	0.00%
2018/05/17	0	0.00	12	52.63	52.50	-12	12,527	-0.10%
2018/05/16	0	0.00	10	52.20	52.20	-10	12,388	-0.08%
2018/05/15	11	51.25	10	52.20	51.20	1	12,430	0.01%
2018/05/14	0	0.00	20	52.10	51.80	-20	12,756	-0.16%
2018/05/11	0	0.00	40	51.75	51.80	-40	12,840	-0.31%
2018/05/10	0	0.00	0.3	50.80	51.00	-0.3	12,734	0.00%
2018/05/03	5	50.40	0	0.00	50.40	5	12,844	0.04%
2018/04/23	0	0.00	1	50.20	50.20	-1	13,527	-0.01%
2018/04/19	0	0.00	3	50.50	50.60	-3	14,009	-0.02%
2018/04/17	0	0.00	4.1	50.30	49.95	-4.1	14,128	-0.03%
2018/04/12	1	51.30	0.2	50.90	51.00	0.8	14,474	0.01%
2018/04/11	0.2	51.00	0	0.00	51.00	0.2	14,669	0.00%
2018/04/10	1	51.10	3	51.10	51.00	-2	14,659	-0.01%
2018/04/03	2	49.80	0	0.00	49.90	2	14,590	0.01%
2018/03/31	20	50.20	0	0.00	50.20	20	14,579	0.14%
2018/03/30	1	50.30	0	0.00	50.10	1	14,685	0.01%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	0	0.00	30	50.40	50.30	-30	14,603	-0.21%
2018/03/26	32	50.20	0	0.00	50.40	32	14,557	0.22%
2018/03/23	33	50.69	0	0.00	50.30	33	14,657	0.23%
2018/03/22	10	51.50	2	52.00	51.80	8	14,418	0.06%
2018/03/19	40	51.40	0	0.00	51.60	40	14,353	0.28%
2018/03/16	0	0.00	30	50.90	51.70	-30	14,383	-0.21%
2018/03/15	1	51.20	2	51.20	51.20	-1	14,121	-0.01%
2018/03/14	2	51.45	2	51.60	51.60	0	14,138	0.00%
2018/03/12	1	51.70	0	0.00	51.80	1	14,194	0.01%
2018/03/08	10	50.60	4	50.65	50.40	6	14,429	0.04%
2018/03/07	21	50.60	1	50.50	50.30	20	14,758	0.14%
2018/03/05	0.1	50.50	0	0.00	50.10	0.1	15,600	0.00%
2018/03/02	1	50.90	0	0.00	50.80	1	15,494	0.01%
2018/02/27	10	52.20	0	0.00	52.20	10	15,405	0.06%
2018/02/21	0	0.00	3	51.70	51.90	-3	16,922	-0.02%
2018/02/08	0	0.00	1	50.80	50.60	-1	16,607	-0.01%
2018/02/07	10	50.60	0	0.00	50.20	10	16,574	0.06%
2018/02/06	1	50.10	4	49.76	49.20	-3	16,301	-0.02%
2018/02/05	0	0.00	4	52.10	52.10	-4	15,858	-0.03%
2018/01/31	0	0.00	1	54.20	54.20	-1	15,496	-0.01%
2018/01/25	1	52.90	0	0.00	53.40	1	15,563	0.01%
2018/01/22	0	0.00	2	53.80	54.10	-2	15,357	-0.01%
2018/01/18	4	54.10	0	0.00	53.80	4	15,268	0.03%
2018/01/17	0	0.00	0.4	54.00	54.20	-0.4	15,074	0.00%
2018/01/15	1	54.00	0	0.00	54.10	1	14,546	0.01%
2018/01/08	0	0.00	30	52.40	52.50	-30	13,984	-0.21%
2018/01/05	0	0.00	21	52.01	52.20	-21	13,900	-0.15%
2018/01/03	0	0.00	3	51.50	51.50	-3	13,865	-0.02%