富邦金 (2881)-新光-新竹券商分點個股進出

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
91.6
漲跌
▲1.3
漲幅
+1.44%
成交量
12,597張
產業
上市金融類股
2593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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/10/17	1	90.60	1.3	90.83	91.60	-0.3	22,362	0.00%
2024/10/16	12	90.58	6.7	90.37	90.30	5.3	22,691	0.02%
2024/10/15	0.8	90.87	15.8	91.49	91.90	-15.1	22,761	-0.07%
2024/10/14	3	90.50	4	90.55	90.50	-1	22,995	0.00%
2024/10/11	1.1	90.60	60.4	90.71	90.70	-59.3	23,459	-0.25%
2024/10/09	1.2	91.43	1.1	91.59	90.60	0.2	24,140	0.00%
2024/10/08	7.5	89.80	3.1	90.44	91.40	4.4	24,555	0.02%
2024/10/07	2.1	90.75	3	91.10	91.10	-0.9	24,614	0.00%
2024/10/04	2.2	89.72	0	0.00	90.10	2.2	24,759	0.01%
2024/10/01	3.1	90.14	3.1	90.01	90.70	0	24,857	0.00%
2024/09/30	7.2	90.64	3	90.87	90.40	4.2	24,899	0.02%
2024/09/27	3.2	92.56	2.3	91.50	91.30	0.9	25,011	0.00%
2024/09/26	1	93.00	2.3	93.71	93.00	-1.3	25,013	-0.01%
2024/09/25	0	92.70	6.2	92.99	93.30	-6.2	25,065	-0.02%
2024/09/24	1.1	91.81	11.1	92.02	92.60	-10	25,081	-0.04%
2024/09/23	6.1	91.17	15.2	91.34	91.90	-9.1	24,959	-0.04%
2024/09/20	3.4	89.83	11	90.56	90.80	-7.6	24,779	-0.03%
2024/09/19	3	88.47	7.2	88.20	89.30	-4.2	24,364	-0.02%
2024/09/18	11	87.79	17	87.73	87.10	-6	24,275	-0.02%
2024/09/16	1	86.31	0.1	87.00	86.80	1	24,356	0.00%
2024/09/13	5	86.42	4	86.45	86.70	1	24,457	0.00%
2024/09/12	1.1	86.11	21.7	86.18	85.80	-20.6	24,581	-0.08%
2024/09/11	12.2	85.51	3	85.50	85.50	9.2	24,518	0.04%
2024/09/10	13.6	86.58	5.4	87.16	86.40	8.2	24,405	0.03%
2024/09/09	68.9	85.85	3.8	86.31	86.00	65.1	24,202	0.27%
2024/09/06	2.2	92.39	5	92.46	92.50	-2.9	23,818	-0.01%
2024/09/05	3.1	92.09	10	92.41	92.30	-7	23,891	-0.03%
2024/09/04	22.4	90.63	7.4	90.94	90.50	15	23,916	0.06%
2024/09/03	4.1	93.11	11	93.50	93.70	-6.9	23,666	-0.03%
2024/09/02	30	93.92	25.1	94.28	94.00	5	23,793	0.02%
2024/08/30	0.3	91.73	8	92.06	91.90	-7.7	23,527	-0.03%
2024/08/29	4.2	91.32	4.8	91.62	91.30	-0.6	23,260	0.00%
2024/08/28	6.1	92.49	10	92.06	92.00	-3.9	23,201	-0.02%
2024/08/27	5	91.94	4.5	91.88	92.20	0.5	23,547	0.00%
2024/08/26	4.1	91.24	21.2	91.67	91.90	-17.2	23,570	-0.07%
2024/08/23	0	89.00	2.1	88.43	89.00	-2.1	23,443	-0.01%
2024/08/22	28.8	87.78	16.1	88.10	88.10	12.6	23,449	0.05%
2024/08/21	6.5	88.83	1.3	89.08	89.20	5.3	23,410	0.02%
2024/08/20	13.9	88.68	0	89.50	88.80	13.8	23,578	0.06%
2024/08/19	55.2	90.79	26.4	90.25	90.00	28.8	23,460	0.12%
2024/08/16	2.5	91.87	36.4	91.60	92.40	-33.9	23,206	-0.15%
2024/08/15	6.4	89.83	26.3	89.76	89.00	-19.9	22,631	-0.09%
2024/08/14	15.7	89.23	13.3	89.27	89.30	2.4	22,604	0.01%
2024/08/13	0	0.00	5	87.32	87.50	-5	22,552	-0.02%
2024/08/12	2	87.10	3.2	86.77	86.80	-1.2	23,115	-0.01%
2024/08/09	18.2	86.05	5.5	86.01	86.00	12.7	23,645	0.05%
2024/08/08	2.4	83.45	2.2	82.60	83.10	0.2	23,424	0.00%
2024/08/07	2.4	82.13	4.9	82.88	82.60	-2.5	23,402	-0.01%
2024/08/06	6	79.63	18.9	80.34	80.70	-12.9	23,694	-0.05%
2024/08/05	12.2	80.44	100.4	80.99	79.00	-88.3	23,480	-0.38%
2024/08/02	8.1	86.02	4.4	86.30	86.90	3.7	22,894	0.02%
2024/08/01	2	88.15	3.7	88.69	88.20	-1.7	22,777	-0.01%
2024/07/31	2.6	88.09	17	87.34	88.20	-14.4	22,727	-0.06%
2024/07/30	11.3	86.60	2	86.05	86.50	9.3	22,520	0.04%
2024/07/29	84.8	87.43	18.5	87.06	87.20	66.3	22,530	0.29%
2024/07/26	1.2	84.09	7.1	84.17	84.90	-5.9	22,333	-0.03%
2024/07/23	9.8	84.79	5.4	84.85	85.50	4.5	22,420	0.02%
2024/07/22	31.3	83.54	40	82.75	82.60	-8.8	22,386	-0.04%
2024/07/19	34.5	86.02	31.1	85.65	86.10	3.5	21,848	0.02%
2024/07/18	31.1	89.50	37.5	89.30	89.90	-6.3	21,122	-0.03%
2024/07/17	3.7	91.40	23.2	91.96	91.00	-19.5	20,524	-0.09%
2024/07/16	4.6	91.33	9.6	91.28	91.70	-5	20,248	-0.02%
2024/07/15	8	91.03	19.3	90.67	90.90	-11.2	20,299	-0.06%
2024/07/12	12.4	92.12	12.8	92.26	91.90	-0.5	20,058	0.00%
2024/07/11	4.3	92.35	10.7	91.77	92.40	-6.4	19,740	-0.03%
2024/07/10	11.3	89.21	28.9	89.30	89.10	-17.6	19,336	-0.09%
2024/07/09	1.8	85.71	6.4	86.01	86.00	-4.6	18,931	-0.02%
2024/07/08	5.5	85.85	6.3	85.76	86.00	-0.8	18,906	0.00%
2024/07/05	4.3	84.62	26.8	84.72	84.90	-22.4	18,872	-0.12%
2024/07/04	1.5	83.88	4.1	83.74	83.70	-2.6	18,683	-0.01%
2024/07/03	16	82.91	28.9	83.03	83.30	-12.9	18,577	-0.07%
2024/07/02	1.4	80.10	12.2	81.05	81.00	-10.8	18,231	-0.06%
2024/07/01	0.4	80.16	5.4	80.42	80.40	-5	18,105	-0.03%
2024/06/28	0	79.20	33.1	78.85	79.30	-33.1	17,915	-0.18%
2024/06/27	1	77.12	9.1	78.15	78.40	-8.1	17,595	-0.05%
2024/06/26	6	78.22	8.3	78.43	77.80	-2.3	17,536	-0.01%
2024/06/25	1.1	78.20	26.7	77.89	78.50	-25.6	17,452	-0.15%
2024/06/24	25.2	77.86	16.2	77.90	78.10	9	17,366	0.05%
2024/06/21	14.1	77.90	31.7	78.09	78.30	-17.7	17,199	-0.10%
2024/06/20	11.1	77.58	4.1	77.72	78.00	7	17,088	0.04%
2024/06/19	16	76.86	13.3	77.37	77.80	2.7	17,157	0.02%
2024/06/18	0.1	76.20	12.4	76.77	77.00	-12.3	17,177	-0.07%
2024/06/17	15.4	76.18	1.1	76.20	76.00	14.4	17,240	0.08%
2024/06/14	1.4	76.29	43	76.77	76.90	-41.6	17,282	-0.24%
2024/06/13	1.2	76.31	75.1	76.16	76.20	-74	17,306	-0.43%
2024/06/12	45.4	76.32	1	76.30	76.00	44.4	17,691	0.25%
2024/06/11	87.4	77.55	16.4	77.33	77.30	71	17,840	0.40%
2024/06/07	0.6	75.23	6.1	75.64	76.00	-5.5	17,717	-0.03%
2024/06/06	0	0.00	7.9	74.95	75.20	-7.9	17,624	-0.04%
2024/06/05	2.1	74.00	0.1	74.00	74.00	2	17,547	0.01%
2024/06/04	0.2	73.23	4.1	73.47	73.60	-4	17,719	-0.02%
2024/06/03	0.2	73.41	7	73.53	73.80	-6.8	17,811	-0.04%
2024/05/31	1.1	72.90	21.4	73.07	73.40	-20.4	17,793	-0.11%
2024/05/30	3	72.13	5.4	72.28	71.90	-2.3	17,416	-0.01%
2024/05/29	3.3	72.96	1.2	72.67	72.40	2.1	17,207	0.01%
2024/05/28	2	73.50	11	73.61	73.80	-9	17,000	-0.05%
2024/05/27	16	73.37	1.2	73.48	73.50	14.8	17,189	0.09%
2024/05/24	1.2	73.25	12.3	73.27	73.30	-11.1	17,134	-0.06%
2024/05/23	6.1	72.48	21.6	72.44	72.50	-15.4	16,972	-0.09%
2024/05/22	4.2	73.15	11	73.15	73.50	-6.8	16,921	-0.04%
2024/05/21	5.1	72.62	27.1	72.62	72.90	-22	16,866	-0.13%
2024/05/20	0.3	73.65	9.1	73.53	73.80	-8.9	16,774	-0.05%
2024/05/17	1.1	74.98	15.2	74.72	74.60	-14.1	16,753	-0.08%
2024/05/16	24.8	75.48	16.7	74.89	73.90	8	16,559	0.05%
2024/05/15	1.2	73.81	32.5	73.26	73.80	-31.2	16,076	-0.19%
2024/05/14	1	71.30	32.6	71.28	71.20	-31.6	15,585	-0.20%
2024/05/13	1	71.00	3.3	71.51	71.50	-2.3	15,535	-0.01%
2024/05/10	2.2	71.41	23.6	71.20	71.80	-21.3	15,359	-0.14%
2024/05/09	1.3	70.38	17.3	70.10	69.90	-16	14,925	-0.11%
2024/05/08	3.1	69.80	3.9	69.75	69.90	-0.8	14,769	-0.01%
2024/05/07	2	69.70	14.5	69.87	69.90	-12.4	14,815	-0.08%
2024/05/06	1.4	69.79	16.2	69.94	70.00	-14.8	14,722	-0.10%
2024/05/03	1.1	69.44	26.2	69.38	69.00	-25	14,643	-0.17%
2024/05/02	1.2	69.18	0	0.00	69.00	1.2	14,623	0.01%
2024/04/30	0.3	69.39	4.8	69.49	69.10	-4.5	14,584	-0.03%
2024/04/29	0.4	68.93	33.2	69.12	69.40	-32.8	14,502	-0.23%
2024/04/26	12.6	67.81	3.5	67.92	67.60	9.1	14,280	0.06%
2024/04/25	2.1	66.50	0.6	66.43	66.40	1.5	14,183	0.01%
2024/04/24	0.4	66.82	1.3	66.75	66.80	-0.9	14,297	-0.01%
2024/04/23	9.1	66.35	0	0.00	66.30	9.1	14,674	0.06%
2024/04/22	1.8	66.05	2.1	66.15	66.20	-0.3	14,818	0.00%
2024/04/19	11.5	65.03	4.3	65.27	65.00	7.3	14,682	0.05%
2024/04/18	3.3	65.86	1	65.70	66.30	2.3	14,312	0.02%
2024/04/17	20.2	65.99	0.1	66.30	66.00	20.1	14,158	0.14%
2024/04/16	21.3	66.18	3.3	65.81	65.70	18	14,009	0.13%
2024/04/15	7.2	67.33	0.3	67.79	67.40	7	13,715	0.05%
2024/04/12	26	67.84	5.5	67.86	67.80	20.5	13,827	0.15%
2024/04/11	30.9	68.66	2.3	68.44	68.40	28.6	13,737	0.21%
2024/04/10	2.4	69.76	2.2	69.70	69.20	0.2	13,540	0.00%
2024/04/09	3.2	69.44	9.4	69.70	70.00	-6.2	13,590	-0.05%
2024/04/08	3.2	68.48	2.4	68.76	68.70	0.8	13,482	0.01%
2024/04/03	7.4	68.88	0	0.00	68.60	7.4	13,479	0.05%
2024/04/02	2	69.30	2.7	69.50	69.50	-0.7	13,362	-0.01%
2024/04/01	11.3	69.49	7.1	69.78	69.50	4.2	13,371	0.03%
2024/03/29	1.4	69.21	6.1	69.88	69.70	-4.7	13,366	-0.04%
2024/03/28	3	69.20	2.4	69.42	69.30	0.6	13,306	0.00%
2024/03/27	1	69.40	0.6	69.60	69.80	0.4	13,244	0.00%
2024/03/26	1.5	69.41	2.6	69.30	69.60	-1.1	13,283	-0.01%
2024/03/25	18.7	69.15	0	69.50	69.00	18.7	13,373	0.14%
2024/03/22	8.2	69.92	6.4	69.56	69.60	1.8	13,255	0.01%
2024/03/21	4.2	70.00	10.8	70.59	70.70	-6.5	13,122	-0.05%
2024/03/20	0	69.90	1.2	69.88	69.60	-1.2	13,290	-0.01%
2024/03/19	0	69.70	5.1	69.94	69.80	-5.1	13,945	-0.04%
2024/03/18	0.3	69.33	12.8	69.47	69.50	-12.5	13,834	-0.09%
2024/03/15	6.3	69.68	38.5	69.86	69.60	-32.1	13,747	-0.23%
2024/03/14	4.1	70.30	17.1	70.31	70.70	-13	13,274	-0.10%
2024/03/13	10.2	69.45	15.2	69.55	69.90	-5	13,016	-0.04%
2024/03/12	4.8	69.46	20	69.49	69.70	-15.2	13,025	-0.12%
2024/03/11	15.3	69.35	24.6	69.70	69.20	-9.4	12,911	-0.07%
2024/03/08	3	69.00	45.7	68.92	69.20	-42.7	12,838	-0.33%
2024/03/07	10	67.98	6.7	68.08	68.10	3.4	12,575	0.03%
2024/03/06	3.5	67.36	0	0.00	67.30	3.5	12,463	0.03%
2024/03/05	2.3	67.26	0	0.00	67.30	2.3	12,754	0.02%
2024/03/04	0.7	67.37	5	67.38	67.40	-4.3	12,816	-0.03%
2024/03/01	4.1	67.50	7.4	67.50	67.40	-3.3	12,878	-0.03%
2024/02/29	7.5	67.72	3.2	67.36	68.00	4.4	12,846	0.03%
2024/02/27	3.1	66.77	9.1	66.80	66.90	-6	12,588	-0.05%
2024/02/26	0	66.50	14.2	66.88	66.90	-14.2	12,529	-0.11%
2024/02/23	8	66.71	3.8	66.72	66.60	4.2	12,538	0.03%
2024/02/22	3.1	66.20	25.1	66.40	66.50	-22	12,925	-0.17%
2024/02/21	1.8	66.06	1	66.30	66.30	0.8	13,007	0.01%
2024/02/20	0	66.40	2.1	66.30	66.50	-2.1	13,092	-0.02%
2024/02/19	5.7	65.94	4.3	65.99	66.10	1.4	13,089	0.01%
2024/02/16	0	65.70	16.3	65.48	65.90	-16.3	13,316	-0.12%
2024/02/15	10.1	65.40	1.7	65.30	65.30	8.4	13,218	0.06%
2024/02/05	2	64.45	4.4	64.91	64.70	-2.4	12,987	-0.02%
2024/02/02	1.3	64.52	1	64.80	64.90	0.3	12,851	0.00%
2024/02/01	5	64.50	6	64.65	64.80	-1	12,788	-0.01%
2024/01/31	1	64.40	3.1	64.37	64.50	-2.1	12,743	-0.02%
2024/01/30	1.9	64.52	6	64.77	64.30	-4.1	12,664	-0.03%
2024/01/29	1.1	64.69	5.3	64.63	64.80	-4.2	12,620	-0.03%
2024/01/26	1.1	64.72	11.9	64.72	64.80	-10.8	12,633	-0.09%
2024/01/25	3.3	64.39	8	64.50	64.60	-4.7	12,627	-0.04%
2024/01/24	0.7	64.22	5.2	64.43	64.40	-4.4	12,680	-0.03%
2024/01/23	0.1	63.60	1.8	63.70	63.90	-1.7	12,652	-0.01%
2024/01/22	0.4	63.13	0	0.00	63.20	0.4	12,692	0.00%
2024/01/19	3.3	62.77	3	63.03	63.00	0.3	12,624	0.00%
2024/01/18	11.2	62.16	1.2	62.40	62.30	10	12,575	0.08%
2024/01/17	40.8	62.65	0.9	62.99	62.30	39.9	12,378	0.32%
2024/01/16	17.2	63.42	25.2	63.39	63.20	-8	12,011	-0.07%
2024/01/15	3.2	64.27	1	64.30	64.10	2.2	11,979	0.02%
2024/01/12	6.2	64.03	0	0.00	64.10	6.2	12,266	0.05%
2024/01/11	10.1	64.15	0	0.00	63.90	10.1	12,340	0.08%
2024/01/10	0.6	63.99	6.1	64.10	64.00	-5.5	12,641	-0.04%
2024/01/09	0	0.00	3.7	64.00	64.00	-3.7	12,669	-0.03%
2024/01/08	1.1	63.95	4.1	64.34	64.10	-3	12,707	-0.02%
2024/01/05	3	63.27	1.1	63.23	63.20	1.9	12,586	0.02%
2024/01/04	3	63.50	9	63.50	63.50	-6	12,612	-0.05%
2024/01/03	8.6	63.53	21.1	63.64	63.70	-12.5	12,742	-0.10%
2024/01/02	4.2	64.28	2	64.50	64.60	2.2	12,604	0.02%
2023/12/29	2.1	64.64	3.2	64.56	64.80	-1.1	12,693	-0.01%
2023/12/28	1.5	64.70	1	64.90	64.90	0.5	12,834	0.00%
2023/12/27	2.3	64.37	9	64.58	64.60	-6.7	12,812	-0.05%
2023/12/26	0	0.00	6	64.15	64.30	-6	12,796	-0.05%
2023/12/22	1	63.40	0	0.00	63.50	1	12,920	0.01%
2023/12/21	8.7	63.29	0	0.00	63.40	8.7	13,057	0.07%
2023/12/20	15	63.66	2.4	63.74	63.60	12.6	13,042	0.10%
2023/12/19	2.5	63.87	9.3	63.85	63.90	-6.9	13,026	-0.05%
2023/12/18	10.1	64.42	0.4	64.40	64.50	9.8	13,092	0.07%
2023/12/15	1.3	65.14	3.1	65.00	65.10	-1.8	13,080	-0.01%
2023/12/14	2.1	63.51	29.8	64.95	65.20	-27.7	12,662	-0.22%
2023/12/13	2.3	62.76	0	0.00	62.90	2.3	11,823	0.02%
2023/12/12	2.4	62.87	3.4	62.93	63.10	-1	11,987	-0.01%
2023/12/11	1.6	62.87	10.1	62.90	62.90	-8.6	11,981	-0.07%
2023/12/08	11.2	62.90	2.4	63.23	63.20	8.8	11,956	0.07%
2023/12/07	22.3	62.76	1.2	63.16	63.20	21	11,888	0.18%
2023/12/06	10.1	63.88	21.2	64.12	63.80	-11.1	11,678	-0.10%
2023/12/05	5.3	63.90	4.6	63.91	64.10	0.8	11,639	0.01%
2023/12/04	0	0.00	86	64.12	64.40	-86	11,562	-0.74%
2023/12/01	4.3	63.67	0	0.00	63.80	4.3	11,614	0.04%
2023/11/30	0.4	64.00	2.3	64.17	64.40	-1.9	11,635	-0.02%
2023/11/29	7	63.83	10.1	63.94	63.70	-3.1	11,359	-0.03%
2023/11/28	2.3	63.90	17.3	63.93	63.90	-15	11,377	-0.13%
2023/11/27	18.1	64.16	17.4	64.26	63.50	0.7	11,505	0.01%
2023/11/24	1.2	63.81	0.3	63.93	63.90	0.9	11,496	0.01%
2023/11/22	2.4	64.45	16	64.56	64.60	-13.6	11,573	-0.12%
2023/11/21	33.4	64.30	46.7	64.41	64.90	-13.3	11,556	-0.11%
2023/11/20	12.2	63.24	23.2	63.29	63.50	-11	11,121	-0.10%
2023/11/17	2	63.11	60	63.25	63.20	-58.1	11,019	-0.53%
2023/11/16	2.2	62.89	3	62.90	62.90	-0.8	10,907	-0.01%
2023/11/15	12.7	62.40	33.5	62.45	62.70	-20.8	10,849	-0.19%
2023/11/14	8.5	61.79	4.1	61.72	61.70	4.3	10,586	0.04%
2023/11/13	2.9	61.53	1	61.70	61.70	1.9	10,655	0.02%
2023/11/10	1	61.30	4.3	61.40	61.50	-3.3	10,782	-0.03%
2023/11/09	1	61.50	0	0.00	61.70	1	11,043	0.01%
2023/11/08	1	61.50	2	61.55	61.70	-1	11,345	-0.01%
2023/11/07	0	61.40	3	61.37	61.50	-3	11,421	-0.03%
2023/11/06	4.2	61.52	2.8	61.50	61.50	1.4	11,533	0.01%
2023/11/03	0.2	61.20	3.1	61.13	61.30	-2.9	11,525	-0.03%
2023/11/02	0.1	60.78	4.5	60.96	60.90	-4.3	11,606	-0.04%
2023/11/01	2	59.95	5.9	59.98	60.00	-3.9	11,598	-0.03%
2023/10/31	10.3	60.00	0.2	59.95	60.10	10.1	11,596	0.09%
2023/10/30	3.4	59.99	2.5	59.86	59.80	0.9	11,953	0.01%
2023/10/27	0	0.00	10.3	60.09	60.30	-10.3	12,134	-0.08%
2023/10/26	4	59.68	0.3	59.90	59.60	3.8	12,483	0.03%
2023/10/25	1.6	60.07	3.2	60.20	60.00	-1.7	12,502	-0.01%
2023/10/24	7.4	59.75	2	60.00	59.90	5.4	12,831	0.04%
2023/10/23	12	59.84	4	59.90	59.90	8	12,972	0.06%
2023/10/20	13.1	59.87	3	60.10	60.70	10.1	12,837	0.08%
2023/10/19	0.3	61.10	1	61.10	61.00	-0.7	12,622	-0.01%
2023/10/18	5.2	60.99	6.1	61.10	61.40	-0.9	12,692	-0.01%
2023/10/17	0.1	61.09	7.1	61.14	61.30	-7	12,598	-0.06%
2023/10/16	1	60.90	1.3	60.90	61.00	-0.2	13,008	0.00%
2023/10/13	10.7	60.87	4.4	61.00	60.90	6.3	13,435	0.05%
2023/10/12	1.2	61.58	0	0.00	61.70	1.2	13,830	0.01%
2023/10/11	2.4	61.21	7.1	61.60	61.60	-4.7	13,883	-0.03%
2023/10/06	1.1	60.70	9	60.78	60.70	-7.9	13,848	-0.06%
2023/10/05	4	60.05	0	0.00	60.50	4	14,091	0.03%
2023/10/04	24.9	59.90	0	60.10	59.70	24.9	14,204	0.18%
2023/10/03	1.1	60.50	0	0.00	60.50	1.1	14,058	0.01%
2023/09/28	33	61.00	1	61.10	60.70	32	14,444	0.22%
2023/09/27	13.1	60.25	10	60.36	60.60	3.1	14,373	0.02%
2023/09/26	19.1	60.73	6.2	60.81	60.60	12.9	14,355	0.09%
2023/09/25	3.1	61.07	2.2	61.25	61.30	0.9	14,201	0.01%
2023/09/22	16	61.12	0	0.00	61.00	16	14,276	0.11%
2023/09/21	3.2	61.52	0.3	61.50	61.40	2.9	14,252	0.02%
2023/09/20	7.5	62.23	1.3	62.37	62.10	6.2	14,145	0.04%
2023/09/19	1	62.60	0.7	62.80	62.60	0.3	14,108	0.00%
2023/09/18	3	62.43	1.1	62.69	62.80	1.9	14,238	0.01%
2023/09/15	5.1	62.70	1	62.90	62.50	4.1	14,283	0.03%
2023/09/14	2	62.70	1.6	62.94	62.90	0.4	14,131	0.00%
2023/09/13	0.5	62.40	4	62.28	62.40	-3.5	14,265	-0.02%
2023/09/12	8.1	62.09	2.9	62.09	62.10	5.2	14,457	0.04%
2023/09/11	0.1	61.82	2	61.80	61.90	-1.9	14,442	-0.01%
2023/09/08	2.1	61.51	0	0.00	61.80	2.1	14,636	0.01%
2023/09/07	15	61.25	2.4	61.38	61.20	12.6	14,888	0.08%
2023/09/06	25.3	61.57	1	61.40	61.40	24.3	14,932	0.16%
2023/09/05	11.3	62.17	0	0.00	61.80	11.3	14,867	0.08%
2023/09/04	30.4	62.24	3	62.37	62.20	27.4	15,154	0.18%
2023/09/01	2.5	64.68	37.8	64.63	64.80	-35.2	15,252	-0.23%
2023/08/31	6.1	63.86	22	64.10	63.60	-15.9	15,202	-0.10%
2023/08/30	4	64.47	7.4	64.43	64.50	-3.4	15,332	-0.02%
2023/08/29	3	64.20	3	64.27	64.40	0	15,360	0.00%
2023/08/28	14.1	63.60	3.1	63.79	64.10	11	15,470	0.07%
2023/08/25	1.6	62.93	3	63.07	62.80	-1.5	15,792	-0.01%
2023/08/24	11.2	63.19	2.1	63.11	63.30	9.1	15,792	0.06%
2023/08/23	10	63.00	14	63.11	62.80	-4	15,914	-0.03%
2023/08/22	14.3	62.73	0.2	63.10	62.80	14.1	15,989	0.09%
2023/08/21	13.2	62.94	2	63.30	63.10	11.2	16,090	0.07%
2023/08/18	8.2	62.70	6.2	62.87	62.40	2	16,100	0.01%
2023/08/17	17.1	61.82	25.8	61.82	62.50	-8.8	16,188	-0.05%
2023/08/16	19.6	62.66	11.4	62.66	62.50	8.3	16,093	0.05%
2023/08/15	9.7	63.56	0.4	63.50	63.50	9.3	16,282	0.06%
2023/08/14	19.5	63.70	14	63.90	63.90	5.5	16,421	0.03%
2023/08/11	13	65.62	7.2	65.59	65.40	5.8	16,400	0.04%
2023/08/10	11.4	65.50	11.1	65.47	65.40	0.3	16,416	0.00%
2023/08/09	6.2	64.98	0	0.00	65.30	6.2	16,407	0.04%
2023/08/08	3.3	65.18	5	65.20	65.20	-1.7	16,380	-0.01%
2023/08/07	0	0.00	7	65.34	65.50	-7	16,382	-0.04%
2023/08/04	7.1	64.75	16.5	64.79	64.80	-9.3	16,316	-0.06%
2023/08/02	26.6	65.38	23	65.21	65.10	3.6	16,297	0.02%
2023/08/01	11.4	65.95	16.2	66.18	66.50	-4.8	15,960	-0.03%
2023/07/31	14.2	65.79	5.5	66.17	65.50	8.7	15,665	0.06%
2023/07/28	16.5	65.24	11.5	65.13	65.40	5	15,362	0.03%
2023/07/27	5.2	65.60	22.4	65.34	65.50	-17.2	15,296	-0.11%
2023/07/26	11.2	64.09	13	64.22	64.50	-1.8	15,046	-0.01%
2023/07/25	1.1	62.82	1	63.20	62.90	0.1	15,020	0.00%
2023/07/24	5.1	62.80	10	62.80	62.60	-4.9	15,005	-0.03%
2023/07/21	12.3	63.05	1.1	62.91	63.00	11.2	15,021	0.07%
2023/07/20	17.5	63.51	1.1	63.80	63.50	16.4	14,889	0.11%
2023/07/19	17.6	65.02	8.7	65.11	64.80	8.9	14,630	0.06%
2023/07/18	37.7	65.42	6.6	65.34	65.60	31.1	14,191	0.22%
2023/07/17	38.1	63.56	38	64.39	65.00	0.1	13,720	0.00%
2023/07/14	20	62.25	17	62.28	62.50	3	13,211	0.02%
2023/07/13	2	61.90	1	61.90	61.70	1	13,027	0.01%
2023/07/12	3.1	61.87	7	61.81	62.00	-3.9	12,912	-0.03%
2023/07/11	6	61.37	27	61.42	61.40	-21	12,824	-0.16%
2023/07/10	5.1	60.52	10	60.50	60.20	-5	12,675	-0.04%
2023/07/07	20.3	59.81	16.6	59.91	60.00	3.6	12,651	0.03%
2023/07/06	45.9	60.48	27	60.80	60.30	18.9	12,548	0.15%
2023/07/05	2	61.05	0	0.00	61.00	2	12,260	0.02%
2023/07/04	4	60.98	34.3	61.10	60.90	-30.2	12,220	-0.25%
2023/07/03	2.2	61.29	3.1	61.26	61.30	-0.9	12,203	-0.01%
2023/06/30	8.1	61.11	5	61.10	60.80	3.1	12,278	0.03%
2023/06/29	2	61.65	1.5	61.63	61.30	0.5	12,180	0.00%
2023/06/28	0	0.00	2	61.30	61.40	-2	12,081	-0.02%
2023/06/27	2.6	60.74	0	0.00	60.60	2.6	12,038	0.02%
2023/06/26	3.1	60.91	0	61.20	60.80	3.1	11,997	0.03%
2023/06/21	0	0.00	0.1	61.30	61.40	-0.1	11,924	0.00%
2023/06/20	3.2	61.14	10	61.19	61.10	-6.8	11,955	-0.06%
2023/06/19	27.1	60.83	21	61.03	61.30	6.1	12,081	0.05%
2023/06/16	1	61.50	0	0.00	61.10	1	12,007	0.01%
2023/06/15	2	61.50	11.2	61.72	61.60	-9.2	11,954	-0.08%
2023/06/14	1	61.90	14.5	61.76	61.80	-13.5	12,219	-0.11%
2023/06/13	10	61.14	10	61.27	61.10	0	12,343	0.00%
2023/06/12	8	61.33	33.1	61.52	61.20	-25.1	12,213	-0.21%
2023/06/09	11	61.10	7.1	61.13	61.20	3.9	12,360	0.03%
2023/06/08	72.8	61.17	7.3	61.15	60.80	65.6	12,494	0.52%
2023/06/07	20.3	61.81	8.3	61.77	61.80	12	12,352	0.10%
2023/06/06	1.2	61.87	1	61.80	61.90	0.2	12,304	0.00%
2023/06/05	10.1	61.40	102	61.57	61.70	-92	12,299	-0.75%	大賣/
2023/06/02	9	60.80	1	60.80	60.60	8	12,012	0.07%
2023/06/01	81.5	60.35	4	60.40	60.40	77.5	12,041	0.64%
2023/05/31	1.2	61.00	0	0.00	60.80	1.2	11,927	0.01%
2023/05/30	26.7	60.87	13	61.01	60.80	13.7	11,582	0.12%
2023/05/29	20.6	61.24	12.2	61.36	61.10	8.4	11,633	0.07%
2023/05/26	2	60.20	3.1	60.56	60.50	-1.1	11,608	-0.01%
2023/05/25	17.8	60.55	3	60.73	60.40	14.8	11,589	0.13%
2023/05/24	4.2	61.03	9.1	61.11	61.40	-4.9	11,565	-0.04%
2023/05/23	3.3	61.65	11	61.93	61.40	-7.7	11,496	-0.07%
2023/05/22	5.2	61.68	3.3	61.69	61.70	1.9	11,417	0.02%
2023/05/19	8.1	61.55	9.5	61.52	61.60	-1.4	11,470	-0.01%
2023/05/18	17.1	60.80	13.1	60.94	61.10	3.9	11,160	0.04%
2023/05/17	0.1	60.00	4.6	60.00	60.20	-4.5	10,900	-0.04%
2023/05/16	22.3	59.47	7.1	59.80	59.80	15.2	10,761	0.14%
2023/05/15	1	58.90	6	59.23	59.40	-5	10,721	-0.05%
2023/05/12	8.1	58.99	0.2	59.13	59.00	8	10,668	0.07%
2023/05/11	9.9	59.62	1.5	59.47	59.50	8.4	10,614	0.08%
2023/05/10	3.2	59.01	0	0.00	59.20	3.2	10,585	0.03%
2023/05/09	0.3	59.41	21.1	59.22	59.50	-20.8	10,632	-0.20%
2023/05/08	17.3	59.40	3.1	59.32	59.40	14.2	10,733	0.13%
2023/05/05	1.1	59.00	12.6	58.99	59.10	-11.5	10,707	-0.11%
2023/05/04	20.5	58.53	2.1	58.80	59.10	18.4	10,960	0.17%
2023/05/03	12.4	58.49	4	58.63	58.60	8.4	11,141	0.08%
2023/05/02	6.2	58.67	2	58.60	58.80	4.2	11,425	0.04%
2023/04/28	3.2	58.91	6.2	59.06	59.00	-3.1	11,833	-0.03%
2023/04/27	0.2	57.70	2.1	57.99	57.70	-1.9	11,860	-0.02%
2023/04/26	0.3	57.61	0.3	57.70	57.80	0	11,935	0.00%
2023/04/25	2.1	57.76	10	57.95	57.50	-7.9	11,854	-0.07%
2023/04/24	6.1	57.78	4.2	58.02	58.10	1.9	11,882	0.02%
2023/04/21	0.5	57.90	6	58.15	57.90	-5.5	12,012	-0.05%
2023/04/20	2.1	57.70	2	57.90	57.90	0	12,097	0.00%
2023/04/19	2.5	58.72	1	58.10	58.20	1.5	12,308	0.01%
2023/04/18	1	58.49	2.3	58.50	58.60	-1.3	12,313	-0.01%
2023/04/17	4.3	58.49	0.1	58.40	58.50	4.3	12,462	0.03%
2023/04/14	17.1	58.49	70.4	58.46	58.60	-53.3	12,465	-0.43%
2023/04/13	2.3	57.33	19.2	57.38	57.40	-16.9	12,353	-0.14%
2023/04/12	2.1	57.05	10	57.20	57.30	-8	12,300	-0.06%
2023/04/11	5.5	56.88	0.1	57.10	57.10	5.3	12,297	0.04%
2023/04/10	21.1	57.09	25.1	57.10	57.10	-4	12,282	-0.03%
2023/04/07	0.1	57.00	2	56.90	56.90	-1.9	12,277	-0.02%
2023/04/06	6.1	56.64	3.2	56.61	56.80	2.9	12,256	0.02%
2023/03/31	8.5	56.92	0	0.00	56.50	8.5	12,223	0.07%
2023/03/30	4.9	56.82	1	56.60	56.80	3.9	12,212	0.03%
2023/03/29	4	56.73	11	56.70	56.90	-7	12,306	-0.06%
2023/03/28	6	56.60	0	0.00	56.50	6	12,543	0.05%
2023/03/27	7.7	56.10	1.3	56.08	56.30	6.4	12,707	0.05%
2023/03/24	20.2	56.19	0.2	56.44	56.30	20	13,079	0.15%
2023/03/23	9.2	56.34	2.2	56.46	56.50	7	13,077	0.05%
2023/03/22	12.1	55.83	0	0.00	56.20	12.1	13,097	0.09%
2023/03/21	13.3	55.36	8	55.40	55.30	5.3	13,028	0.04%
2023/03/20	32.5	55.02	0.2	55.30	55.00	32.3	13,252	0.24%
2023/03/17	23.6	55.69	5	55.74	55.50	18.6	13,148	0.14%
2023/03/16	37.3	55.31	16.3	55.38	55.10	20.9	13,023	0.16%
2023/03/15	33.7	56.70	0.1	57.10	56.50	33.7	12,799	0.26%
2023/03/14	41.7	56.80	3	56.80	56.70	38.7	12,817	0.30%
2023/03/13	13.3	57.68	7.1	57.78	57.70	6.2	12,695	0.05%
2023/03/10	22.5	58.48	3.4	58.56	58.30	19	12,600	0.15%
2023/03/09	12.9	59.53	0.5	59.60	59.40	12.4	12,587	0.10%
2023/03/08	11.6	59.60	10	59.60	60.00	1.6	13,017	0.01%
2023/03/07	11.3	59.70	11	60.04	59.80	0.3	13,258	0.00%
2023/03/06	8	59.86	38	59.99	60.00	-30	13,412	-0.22%
2023/03/03	0	59.40	1.1	59.60	59.50	-1	13,565	-0.01%
2023/03/02	7.6	59.04	0	59.60	59.40	7.5	13,702	0.05%
2023/03/01	19.1	59.17	0	0.00	59.00	19.1	13,838	0.14%
2023/02/24	2.1	59.52	0	59.90	60.00	2.1	13,752	0.02%
2023/02/23	6.5	60.00	3	59.80	59.80	3.5	13,705	0.03%
2023/02/22	1.5	59.46	7.1	59.63	59.90	-5.5	13,657	-0.04%
2023/02/21	5.1	60.40	4.6	60.26	60.20	0.5	13,571	0.00%
2023/02/20	5.5	60.71	85	60.78	60.70	-79.5	13,746	-0.58%
2023/02/17	17.1	60.02	26	60.05	60.30	-8.9	13,818	-0.06%
2023/02/16	23.3	59.62	12	59.78	59.40	11.3	13,941	0.08%
2023/02/15	28.5	59.75	3.1	59.39	59.50	25.4	14,446	0.18%
2023/02/14	39.4	60.02	6.4	60.08	60.10	33	14,414	0.23%
2023/02/13	2.6	59.00	16	59.57	59.50	-13.4	14,449	-0.09%
2023/02/10	11.8	58.77	1.9	59.15	58.90	9.9	14,442	0.07%
2023/02/09	4.2	59.06	2.2	59.21	59.10	2.1	14,470	0.01%
2023/02/08	5	59.21	2.1	59.11	59.20	3	14,506	0.02%
2023/02/07	5.2	59.48	2	59.80	59.40	3.2	14,443	0.02%
2023/02/06	9.1	59.37	1.6	59.49	59.40	7.5	14,380	0.05%
2023/02/03	2	59.90	0.5	60.10	59.80	1.6	14,258	0.01%
2023/02/02	26.5	60.00	20	60.35	60.50	6.5	14,283	0.05%
2023/02/01	25.4	59.79	9	59.90	60.00	16.4	14,100	0.12%
2023/01/31	2.2	60.36	6.8	60.74	60.20	-4.6	14,018	-0.03%
2023/01/30	6.5	60.56	16.1	60.75	61.00	-9.5	13,815	-0.07%
2023/01/17	16.8	59.79	6.1	59.86	59.80	10.7	13,454	0.08%
2023/01/16	9.8	59.22	31.8	59.33	59.40	-22	13,298	-0.17%
2023/01/13	2.1	58.90	0.5	59.12	58.70	1.6	13,228	0.01%
2023/01/12	1	58.70	2	58.50	58.90	-1	13,367	-0.01%
2023/01/11	13.3	58.29	4.1	58.30	58.10	9.2	13,519	0.07%
2023/01/10	5.4	58.98	4.9	58.95	59.20	0.5	13,552	0.00%
2023/01/09	3	59.33	30.5	59.32	59.60	-27.5	13,546	-0.20%
2023/01/06	3.2	58.29	1	58.20	58.50	2.2	13,433	0.02%
2023/01/05	7.2	57.87	13.8	58.18	58.50	-6.6	13,640	-0.05%
2023/01/04	0	56.90	8.1	57.04	57.20	-8.1	13,576	-0.06%
2023/01/03	1.1	56.66	0	0.00	56.40	1.1	13,773	0.01%
2022/12/30	6	56.40	7	56.57	56.30	-1	13,759	-0.01%
2022/12/29	3.7	56.08	0	0.00	56.00	3.7	13,846	0.03%
2022/12/28	5	56.52	2.1	56.85	56.70	2.9	13,972	0.02%
2022/12/27	3.1	57.07	5.3	57.23	57.10	-2.2	14,063	-0.02%
2022/12/26	2	56.85	0	0.00	56.80	2	14,274	0.01%
2022/12/23	1	56.40	15	56.83	56.70	-14	14,784	-0.09%
2022/12/22	11	56.65	13	56.60	56.80	-2	15,006	-0.01%
2022/12/21	7	56.21	8.3	56.58	56.20	-1.3	15,258	-0.01%
2022/12/20	12.5	55.65	4	56.25	56.20	8.5	15,379	0.06%
2022/12/19	12.2	56.52	11	56.46	56.60	1.1	15,446	0.01%
2022/12/16	11.9	56.47	2	56.40	56.10	9.9	15,360	0.06%
2022/12/15	15.1	57.06	2	57.10	57.30	13.1	15,307	0.09%
2022/12/14	7.2	57.76	5	57.94	57.50	2.2	15,496	0.01%
2022/12/13	3.9	57.56	3	57.63	57.60	0.9	15,523	0.01%
2022/12/12	26.5	55.66	12	56.01	57.50	14.5	15,523	0.09%
2022/12/09	0.2	57.64	6.1	57.57	57.50	-5.9	15,492	-0.04%
2022/12/08	16.5	57.13	16	57.09	57.00	0.5	15,543	0.00%
2022/12/07	12.1	58.62	13	58.48	58.20	-0.9	15,569	-0.01%
2022/12/06	11.4	58.48	12.7	58.29	58.40	-1.2	15,598	-0.01%
2022/12/05	15	59.71	5	59.36	59.20	10	15,665	0.06%
2022/12/02	10.5	60.16	7	60.40	60.10	3.5	15,697	0.02%
2022/12/01	21.5	61.06	31.3	61.07	60.40	-9.8	15,818	-0.06%
2022/11/30	7.8	60.02	37.3	60.34	60.80	-29.5	15,651	-0.19%
2022/11/29	9.5	58.75	26.4	58.78	59.60	-16.9	15,187	-0.11%
2022/11/28	6.3	57.92	12.3	57.52	57.90	-6	14,933	-0.04%
2022/11/25	21.4	57.63	50.5	57.83	57.90	-29.1	14,874	-0.20%
2022/11/24	6	57.37	11.2	57.50	57.70	-5.1	14,815	-0.03%
2022/11/23	6.3	56.68	8	56.68	57.10	-1.7	14,784	-0.01%
2022/11/22	1	55.11	4.4	55.53	55.90	-3.4	14,719	-0.02%
2022/11/21	9	55.11	10	55.33	55.50	-1	14,781	-0.01%
2022/11/18	19.1	55.35	6.1	55.34	55.30	13	14,865	0.09%
2022/11/17	22.1	55.36	32	55.03	55.50	-9.9	14,939	-0.07%
2022/11/16	10.1	55.71	7.5	55.99	55.50	2.6	15,000	0.02%
2022/11/15	14.1	55.82	14.1	56.09	56.40	0	14,972	0.00%
2022/11/14	9.1	55.92	5	55.97	56.30	4	14,896	0.03%
2022/11/11	13.5	55.37	15.9	55.19	55.50	-2.4	14,748	-0.02%
2022/11/10	2.1	53.19	1.1	53.11	52.80	1	14,303	0.01%
2022/11/09	16	53.66	5.4	53.70	53.70	10.6	14,324	0.07%
2022/11/08	4	53.00	4	53.13	53.20	0	14,272	0.00%
2022/11/07	8.1	52.02	7	52.41	52.80	1.1	14,314	0.01%
2022/11/04	4.1	51.28	4	51.48	51.50	0.1	14,616	0.00%
2022/11/03	7.3	51.21	3.2	51.57	51.70	4.1	14,659	0.03%
2022/11/02	8.2	51.83	4	51.83	51.90	4.2	14,696	0.03%
2022/11/01	3.3	51.58	12.7	51.68	52.00	-9.4	14,820	-0.06%
2022/10/31	16.2	51.39	7.9	51.26	51.00	8.3	15,003	0.06%
2022/10/28	2.1	51.11	2	51.35	51.50	0.1	15,117	0.00%
2022/10/27	14.1	51.25	2	51.30	51.10	12.1	15,265	0.08%
2022/10/26	3	50.40	3	50.53	50.40	0	15,365	0.00%
2022/10/25	1.3	49.73	0	0.00	49.95	1.3	15,349	0.01%
2022/10/24	6	50.12	1	50.20	49.80	5	15,418	0.03%
2022/10/21	8	49.78	5	49.55	49.65	3	15,610	0.02%
2022/10/20	6.1	49.41	0	0.00	49.95	6.1	16,274	0.04%
2022/10/19	3.1	50.57	2	50.55	50.40	1.1	16,593	0.01%
2022/10/18	0	0.00	0	50.26	50.50	0	16,666	0.00%
2022/10/17	2.5	48.55	0	0.00	48.70	2.5	16,711	0.01%
2022/10/14	4.1	48.81	0	0.00	48.45	4.1	16,847	0.02%
2022/10/13	48.1	48.72	6	48.21	48.15	42.1	17,060	0.25%
2022/10/12	9.2	49.51	11.8	49.42	49.60	-2.6	17,138	-0.02%
2022/10/11	15.2	49.64	4	49.70	49.50	11.2	17,391	0.06%
2022/10/07	7	50.55	0.5	50.80	50.70	6.5	17,483	0.04%
2022/10/06	6.4	50.59	4.3	50.65	50.70	2.1	17,702	0.01%
2022/10/05	3	50.57	3.3	50.71	50.60	-0.3	17,977	0.00%
2022/10/04	5	49.34	9.2	49.17	49.45	-4.2	18,198	-0.02%
2022/10/03	14.6	49.06	6	49.02	48.90	8.6	18,097	0.05%
2022/09/30	15.6	49.54	3	49.43	49.90	12.6	18,121	0.07%
2022/09/29	11.4	50.22	2.1	50.22	50.30	9.3	17,935	0.05%
2022/09/28	34.3	50.57	8	51.05	50.10	26.3	17,904	0.15%
2022/09/27	14.6	52.17	0.2	52.20	51.90	14.4	17,867	0.08%
2022/09/26	35.7	52.62	3	52.90	52.90	32.7	17,813	0.18%
2022/09/23	15.8	54.05	3	54.17	53.80	12.8	17,932	0.07%
2022/09/22	16.8	53.35	2.2	53.90	54.40	14.6	18,087	0.08%
2022/09/21	8.7	56.73	0	0.00	56.50	8.7	17,955	0.05%
2022/09/20	4.2	57.00	3.1	57.01	56.90	1.1	17,821	0.01%
2022/09/19	4.5	56.82	10.4	56.81	56.80	-5.9	17,853	-0.03%
2022/09/16	4.6	56.51	0.7	56.60	56.50	4	17,869	0.02%
2022/09/15	7.1	56.74	0	0.00	56.80	7.1	17,757	0.04%
2022/09/14	19	56.83	1	56.90	56.70	18	17,795	0.10%
2022/09/13	1.1	57.71	1.1	57.70	57.70	0	17,951	0.00%
2022/09/12	5.2	57.14	0	0.00	57.30	5.2	18,122	0.03%
2022/09/08	9.5	56.36	1	56.60	56.50	8.5	18,203	0.05%
2022/09/07	9.1	56.16	0	0.00	56.10	9.1	18,272	0.05%
2022/09/06	7.3	56.81	7.5	57.01	56.90	-0.2	18,236	0.00%
2022/09/05	5.1	56.54	21	56.41	56.60	-16	18,410	-0.09%
2022/09/02	3.1	56.64	1	56.90	56.60	2.1	18,653	0.01%
2022/09/01	10.5	56.81	1	56.90	57.10	9.5	18,831	0.05%
2022/08/31	3.3	57.46	2.7	57.45	57.40	0.7	18,843	0.00%
2022/08/30	9.1	57.43	4	57.50	57.30	5.1	18,747	0.03%
2022/08/29	11.6	57.62	2.1	57.60	57.60	9.5	18,924	0.05%
2022/08/26	5.3	58.61	0	0.00	58.50	5.3	18,938	0.03%
2022/08/25	4.2	58.59	0	0.00	58.30	4.2	18,981	0.02%
2022/08/24	3.2	58.13	5.1	58.07	58.30	-1.9	19,096	-0.01%
2022/08/23	6.1	58.34	2	58.53	58.20	4.1	20,315	0.02%
2022/08/22	8.4	58.90	3.4	58.91	58.80	5.1	20,608	0.02%
2022/08/19	4.1	59.56	1	59.70	60.00	3.1	20,843	0.01%
2022/08/18	2	59.95	10.4	59.92	60.00	-8.4	21,181	-0.04%
2022/08/17	2.1	60.16	1	60.10	60.50	1.1	21,624	0.01%
2022/08/16	0	60.20	0.3	60.20	60.00	-0.3	21,915	0.00%
2022/08/15	20.3	60.12	4	60.18	60.10	16.3	22,460	0.07%
2022/08/12	2.4	59.87	1	60.00	60.00	1.4	22,599	0.01%
2022/08/11	13.2	59.78	6.1	59.73	59.90	7.1	22,914	0.03%
2022/08/10	13	57.95	1	58.20	58.20	12	23,040	0.05%
2022/08/09	5.4	57.95	3	57.80	57.90	2.4	23,536	0.01%
2022/08/08	15.9	57.89	0	57.30	58.10	15.9	24,189	0.07%
2022/08/05	4.2	56.63	2	57.10	57.00	2.2	24,727	0.01%
2022/08/04	7.2	55.92	4	56.08	56.00	3.2	25,216	0.01%
2022/08/03	9.3	55.90	6	55.97	56.60	3.3	25,415	0.01%
2022/08/02	10.5	55.86	2	55.85	56.60	8.5	25,976	0.03%
2022/08/01	5.1	56.49	7	56.47	56.60	-1.9	26,481	-0.01%
2022/07/29	7.4	56.09	2	55.80	56.10	5.4	27,374	0.02%
2022/07/28	29.5	56.24	9	56.07	56.30	20.5	27,378	0.07%
2022/07/27	54.6	55.10	0.1	54.90	55.30	54.4	27,223	0.20%
2022/07/26	3.4	59.15	5.6	59.21	59.20	-2.1	26,627	-0.01%
2022/07/25	6.2	58.90	3	59.03	59.20	3.2	26,269	0.01%
2022/07/22	6.3	58.28	0	0.00	58.40	6.3	26,169	0.02%
2022/07/21	11.2	57.76	26.7	57.86	58.40	-15.5	26,216	-0.06%
2022/07/20	34.5	59.24	2	59.05	58.10	32.5	26,099	0.12%
2022/07/19	6.2	58.63	0	0.00	58.60	6.2	26,050	0.02%
2022/07/18	6.2	59.18	13	59.06	59.60	-6.8	25,942	-0.03%
2022/07/15	11.3	57.57	19	57.54	57.30	-7.7	25,728	-0.03%
2022/07/14	10.2	58.61	5	58.60	58.30	5.2	25,586	0.02%
2022/07/13	27	58.79	33.8	58.30	58.70	-6.8	25,488	-0.03%
2022/07/12	60.9	56.18	7	56.31	55.80	53.9	25,377	0.21%
2022/07/11	8.5	58.35	1	58.80	58.20	7.5	25,036	0.03%
2022/07/08	7.1	59.13	3	59.27	58.90	4.1	25,076	0.02%
2022/07/07	6	58.60	1	59.70	59.20	5	24,927	0.02%
2022/07/06	4.3	58.35	2	58.50	58.20	2.3	24,827	0.01%
2022/07/05	31.7	59.80	30	59.86	60.30	1.6	24,783	0.01%
2022/07/04	35.2	58.08	3	58.37	57.90	32.2	24,607	0.13%
2022/07/01	24.1	58.74	32.5	58.88	58.30	-8.4	24,789	-0.03%
2022/06/30	11.3	60.08	12	60.19	59.80	-0.7	24,569	0.00%
2022/06/29	8.8	60.89	0	0.00	60.80	8.8	24,593	0.04%
2022/06/28	5	61.70	0.2	61.60	61.60	4.8	24,565	0.02%
2022/06/27	5.3	62.42	0	0.00	61.90	5.3	24,701	0.02%
2022/06/23	0.3	61.09	10	61.10	61.10	-9.7	24,684	-0.04%
2022/06/22	36.6	62.32	11	62.07	61.70	25.6	24,595	0.10%
2022/06/21	17	61.31	26.1	62.37	63.20	-9.1	24,682	-0.04%
2022/06/20	3.1	60.19	3	60.93	60.20	0.1	24,679	0.00%
2022/06/17	13.2	60.95	1	61.30	60.80	12.2	24,543	0.05%
2022/06/16	3	61.83	38	61.82	61.90	-35	24,428	-0.14%
2022/06/15	1	62.10	0	0.00	61.80	1	24,586	0.00%
2022/06/14	1	61.31	5	61.86	62.00	-4	24,679	-0.02%
2022/06/13	5.6	61.71	8.4	61.72	61.80	-2.8	24,582	-0.01%
2022/06/10	3	62.60	15	62.65	62.90	-12	24,422	-0.05%
2022/06/09	9	63.38	3.3	63.27	63.40	5.7	24,384	0.02%
2022/06/08	0.1	63.90	0.5	63.80	63.80	-0.4	24,372	0.00%
2022/06/07	7.3	63.72	0	0.00	63.40	7.3	24,563	0.03%
2022/06/06	3.3	63.39	9	63.32	64.00	-5.7	24,544	-0.02%
2022/06/02	13.4	63.85	15.1	63.82	63.70	-1.7	25,130	-0.01%
2022/06/01	6.4	63.75	4.7	63.70	63.60	1.7	25,783	0.01%
2022/05/31	13.9	63.75	13.1	62.87	64.10	0.9	25,952	0.00%
2022/05/30	7	62.91	15	62.61	63.20	-8	24,693	-0.03%
2022/05/27	20	61.19	31.3	61.05	61.30	-11.3	24,505	-0.05%
2022/05/26	58.4	60.03	7.4	60.21	59.70	51	24,455	0.21%
2022/05/25	20.8	59.44	22.2	59.71	59.50	-1.3	24,745	-0.01%
2022/05/24	39.5	60.41	11	60.54	60.10	28.5	24,729	0.12%
2022/05/23	32.4	60.73	17.3	60.77	60.50	15.1	24,463	0.06%
2022/05/20	39.7	61.95	6	61.95	61.80	33.7	24,138	0.14%
2022/05/19	28.5	61.76	22	61.70	61.60	6.5	23,987	0.03%
2022/05/18	16.5	63.00	11	63.36	63.70	5.5	23,626	0.02%
2022/05/17	50.8	61.77	29.2	61.68	61.60	21.6	23,407	0.09%
2022/05/16	82.8	62.54	68.5	62.36	62.40	14.4	23,070	0.06%
2022/05/13	35.3	63.12	57.7	63.22	63.50	-22.3	22,557	-0.10%
2022/05/12	33.7	64.43	31.8	64.15	63.30	1.9	22,023	0.01%
2022/05/11	30.4	66.12	10	66.13	66.20	20.4	21,432	0.10%
2022/05/10	54.8	66.76	14.3	66.88	67.10	40.5	21,167	0.19%
2022/05/09	70.3	68.61	172.3	69.10	67.80	-102.1	20,607	-0.50%	大賣/鉅額交易
2022/05/06	74.9	70.91	40.9	71.73	71.30	34	20,087	0.17%
2022/05/05	12	74.51	9.3	74.72	74.50	2.7	19,489	0.01%
2022/05/04	3.5	73.97	7	74.46	74.60	-3.5	19,498	-0.02%
2022/05/03	6	73.93	1	74.00	73.70	5	19,964	0.03%
2022/04/29	11.5	73.86	16.1	74.31	74.40	-4.6	20,183	-0.02%
2022/04/28	19.1	73.04	10	73.22	73.40	9.1	20,493	0.04%
2022/04/27	12.4	73.57	23	73.55	73.20	-10.5	20,536	-0.05%
2022/04/26	3	74.63	0	0.00	75.10	3	20,477	0.01%
2022/04/25	11.1	74.20	15	74.45	74.80	-4	20,531	-0.02%
2022/04/22	10.6	75.00	2	75.45	75.90	8.6	20,641	0.04%
2022/04/21	15.2	74.28	4.5	74.58	74.60	10.7	20,967	0.05%
2022/04/20	1	73.90	4	74.25	74.90	-3	21,629	-0.01%
2022/04/19	26.3	73.85	0	0.00	73.50	26.3	22,024	0.12%
2022/04/18	13.4	73.98	3.5	74.09	73.90	9.9	23,113	0.04%
2022/04/15	5.1	75.17	8.2	75.26	75.10	-3	23,008	-0.01%
2022/04/14	5.6	75.80	18	75.74	75.60	-12.4	23,233	-0.05%
2022/04/13	0.1	76.20	5	76.20	76.40	-4.9	23,341	-0.02%
2022/04/12	9.1	75.91	11.1	75.73	75.80	-2	23,389	-0.01%
2022/04/11	6.4	76.17	18	76.44	76.50	-11.7	23,312	-0.05%
2022/04/08	16.6	76.11	1	76.00	76.30	15.6	23,313	0.07%
2022/04/07	18.9	76.80	34.6	76.92	76.00	-15.7	23,325	-0.07%
2022/04/06	15.3	76.65	114	76.62	77.50	-98.7	23,191	-0.43%	大賣/
2022/04/01	150.6	76.98	257.2	76.75	77.10	-106.6	23,165	-0.46%	大買/大賣/鉅額交易
2022/03/31	7.7	76.25	8.1	76.55	76.50	-0.4	22,973	0.00%
2022/03/30	8.3	76.05	22	75.96	76.10	-13.7	22,906	-0.06%
2022/03/29	11.3	75.27	21	75.23	75.20	-9.8	22,733	-0.04%
2022/03/28	17.2	74.99	2	74.90	75.10	15.2	22,732	0.07%
2022/03/25	8	75.06	36	75.00	75.00	-28	22,702	-0.12%
2022/03/24	39.2	75.23	34	74.85	75.50	5.2	22,799	0.02%
2022/03/23	16	75.73	22.6	75.73	75.90	-6.6	24,044	-0.03%
2022/03/22	19.3	73.92	15	73.92	74.30	4.3	23,782	0.02%
2022/03/21	22.3	74.18	8	74.50	74.30	14.3	23,744	0.06%
2022/03/18	38.1	74.82	49	75.20	74.30	-10.9	23,722	-0.05%
2022/03/17	22	74.49	19.1	74.57	74.80	2.9	23,610	0.01%
2022/03/16	5.9	73.15	4.3	72.77	73.10	1.6	23,482	0.01%
2022/03/15	10.7	72.35	3.5	72.41	72.70	7.2	23,502	0.03%
2022/03/14	7	73.07	3.4	73.29	72.70	3.6	23,667	0.02%
2022/03/11	18.3	73.10	2.5	72.96	72.70	15.8	23,716	0.07%
2022/03/10	16	73.55	20.4	73.74	73.80	-4.4	23,731	-0.02%
2022/03/09	14.3	71.90	6.3	71.77	71.70	8	23,650	0.03%
2022/03/08	66	70.43	10	70.39	70.60	56	23,509	0.24%
2022/03/07	80.7	72.09	11.5	72.41	71.70	69.2	22,942	0.30%
2022/03/04	69.4	74.63	6.3	74.58	74.40	63.1	22,811	0.28%
2022/03/03	8.1	75.74	0	0.00	75.60	8.1	22,695	0.04%
2022/03/02	15.8	75.49	7.1	75.52	75.60	8.7	23,078	0.04%
2022/03/01	55.7	75.73	25	75.07	76.20	30.7	22,997	0.13%
2022/02/25	42.9	74.99	9.3	75.14	75.10	33.6	22,848	0.15%
2022/02/24	75.7	75.84	18.5	75.70	75.90	57.2	22,426	0.26%
2022/02/23	5.3	76.38	3.1	76.57	76.50	2.2	22,153	0.01%
2022/02/22	24.5	76.45	40	76.46	76.50	-15.5	22,435	-0.07%
2022/02/21	5.1	77.32	13	77.40	77.60	-7.9	22,575	-0.03%
2022/02/18	15.1	77.78	16	77.92	77.80	-0.9	23,102	0.00%
2022/02/17	25.2	78.32	33.1	78.12	78.20	-7.8	23,247	-0.03%
2022/02/16	10.3	77.22	45.1	77.26	77.80	-34.8	23,189	-0.15%
2022/02/15	28.6	77.14	13.2	77.01	76.60	15.4	23,115	0.07%
2022/02/14	19.9	76.19	4	76.40	76.10	15.9	23,054	0.07%
2022/02/11	19	76.90	30.3	77.23	77.30	-11.3	23,073	-0.05%
2022/02/10	26.2	76.88	12.1	76.93	77.40	14.1	23,110	0.06%
2022/02/09	12.3	76.82	4	77.03	77.10	8.3	23,163	0.04%
2022/02/08	24.5	76.87	17.1	76.83	76.80	7.4	23,129	0.03%
2022/02/07	28.4	76.28	26	76.60	77.10	2.4	23,051	0.01%
2022/01/26	20.4	75.62	29.6	75.69	75.60	-9.1	22,821	-0.04%
2022/01/25	197.2	75.47	160.1	75.51	75.50	37.1	23,018	0.16%	大買/大賣/
2022/01/24	64.7	76.02	24	76.19	76.50	40.7	22,773	0.18%
2022/01/21	61	76.90	32	76.97	76.70	29	23,084	0.13%
2022/01/20	18.3	78.21	16.2	78.19	78.30	2	22,715	0.01%
2022/01/19	5.7	79.05	7.8	79.02	78.80	-2.1	22,644	-0.01%
2022/01/18	5.5	79.26	22.6	79.60	79.40	-17.1	22,617	-0.08%
2022/01/17	128.8	78.91	34.9	78.94	78.90	94	22,492	0.42%	大買/
2022/01/14	93.8	80.84	53.3	80.08	80.40	40.4	22,259	0.18%
2022/01/13	65.5	80.73	81.9	80.70	81.60	-16.4	21,985	-0.07%
2022/01/12	70.2	79.66	60.2	79.89	80.00	9.9	21,365	0.05%
2022/01/11	84	78.65	87.4	79.09	79.90	-3.4	20,931	-0.02%
2022/01/10	23	76.25	4	76.18	76.40	19	19,839	0.10%
2022/01/07	15.2	76.08	17.8	76.18	75.70	-2.7	19,874	-0.01%
2022/01/06	14.4	75.64	26	75.61	75.90	-11.6	19,670	-0.06%
2022/01/05	5.7	75.36	9	75.22	75.70	-3.3	19,602	-0.02%
2022/01/04	12.1	75.24	19.1	75.36	75.30	-7	19,658	-0.04%
2022/01/03	18.2	75.74	16	75.65	75.30	2.2	19,625	0.01%
2021/12/30	3	76.33	7.3	76.54	76.30	-4.3	19,745	-0.02%
2021/12/29	23.8	76.36	34.6	76.27	76.60	-10.8	19,899	-0.05%
2021/12/28	2.2	75.52	15.1	75.61	75.90	-12.9	19,971	-0.06%
2021/12/27	1.1	75.39	18.3	75.40	75.20	-17.2	20,035	-0.09%
2021/12/24	6.2	75.13	5.1	75.26	75.20	1.1	20,450	0.01%
2021/12/23	2	74.65	9	74.63	74.80	-7	20,499	-0.03%
2021/12/22	22.2	74.45	1	74.50	74.40	21.2	20,660	0.10%
2021/12/21	4.3	74.66	8.9	74.89	74.80	-4.6	20,663	-0.02%
2021/12/20	13.1	74.25	7	74.36	74.10	6.1	20,665	0.03%
2021/12/17	19.1	74.63	3.2	74.91	74.30	15.9	20,632	0.08%
2021/12/16	8	74.64	11	74.71	74.90	-3	19,329	-0.02%
2021/12/15	5.2	74.61	68	74.60	74.60	-62.8	19,813	-0.32%
2021/12/14	15.3	74.89	8.7	74.91	74.90	6.6	20,293	0.03%
2021/12/13	19.2	75.96	57.2	76.29	75.70	-37.9	20,323	-0.19%
2021/12/10	8	76.02	7.3	76.09	75.90	0.7	20,383	0.00%
2021/12/09	17.9	75.66	26.1	75.94	76.00	-8.2	20,596	-0.04%
2021/12/08	8.6	75.30	16.5	75.70	76.00	-7.9	21,110	-0.04%
2021/12/07	13.1	74.48	16	74.66	75.30	-2.9	20,922	-0.01%
2021/12/06	11.2	73.80	29.2	74.08	74.10	-17.9	20,895	-0.09%
2021/12/03	14.2	74.14	3.2	73.96	73.90	10.9	21,114	0.05%
2021/12/02	6.4	73.63	5	73.70	73.70	1.4	21,136	0.01%
2021/12/01	9.2	73.80	12	73.96	74.10	-2.8	21,743	-0.01%
2021/11/30	27.9	73.33	14	73.54	73.10	13.9	22,098	0.06%
2021/11/29	34.4	73.49	13.5	73.58	73.50	20.9	21,815	0.10%
2021/11/26	25.5	74.49	22	74.39	74.20	3.5	21,766	0.02%
2021/11/25	17	74.49	43	74.31	74.30	-26	21,798	-0.12%
2021/11/24	28	74.49	18	74.79	74.40	10	22,013	0.05%
2021/11/23	40	74.61	13	74.44	74.30	27	22,200	0.12%
2021/11/22	12.1	74.43	1	74.40	74.40	11.1	22,115	0.05%
2021/11/19	27	75.45	15.9	75.10	74.80	11.1	22,104	0.05%
2021/11/18	34.3	76.55	41.4	76.51	76.40	-7.1	22,093	-0.03%
2021/11/17	26.2	75.02	304.4	75.41	76.10	-278.2	22,097	-1.26%	大賣/鉅額交易
2021/11/16	39.1	73.67	7	73.73	74.00	32.1	21,727	0.15%
2021/11/15	11.6	74.14	16.2	74.18	74.00	-4.6	21,793	-0.02%
2021/11/12	2.8	73.44	8.1	73.50	73.30	-5.3	21,758	-0.02%
2021/11/11	12.5	73.07	3.5	73.09	73.00	9	21,928	0.04%
2021/11/10	260.1	73.10	5.8	73.11	73.00	254.3	22,005	1.16%	大買/鉅額交易
2021/11/09	10.5	73.22	8	73.34	73.10	2.4	21,976	0.01%
2021/11/08	8.2	73.43	10	73.15	73.60	-1.8	22,005	-0.01%
2021/11/05	21.9	72.31	25.4	72.26	72.50	-3.5	22,472	-0.02%
2021/11/04	30	72.65	1	72.70	72.50	29	22,426	0.13%
2021/11/03	31.7	72.55	8.2	72.60	72.70	23.5	22,518	0.10%
2021/11/02	26.9	72.77	16.2	72.77	72.60	10.7	22,465	0.05%
2021/11/01	28.9	73.16	36.3	73.56	73.10	-7.4	22,134	-0.03%
2021/10/29	37.5	73.57	59.5	73.53	73.60	-22	21,917	-0.10%
2021/10/28	4.7	74.47	0	0.00	74.50	4.7	21,354	0.02%
2021/10/27	10.4	74.57	63	75.04	75.00	-52.6	21,533	-0.24%
2021/10/26	3.5	75.23	4	75.33	75.50	-0.6	21,825	0.00%
2021/10/25	12.2	74.61	6	74.58	74.80	6.2	21,970	0.03%
2021/10/22	17.2	74.31	3.4	74.38	74.10	13.8	22,412	0.06%
2021/10/21	41.1	74.61	51	74.90	74.80	-9.9	22,994	-0.04%
2021/10/20	42.2	74.34	3	74.43	74.30	39.2	23,928	0.16%
2021/10/19	11	74.89	10	75.08	74.80	1	24,513	0.00%
2021/10/18	14.3	75.55	6	75.22	75.10	8.3	25,018	0.03%
2021/10/15	2.1	75.10	7	75.26	75.10	-4.9	25,417	-0.02%
2021/10/14	3	74.87	2	74.65	74.40	1	25,773	0.00%
2021/10/13	4.3	74.50	0	0.00	74.50	4.3	26,599	0.02%
2021/10/12	14.2	73.90	7	74.29	74.80	7.2	27,409	0.03%
2021/10/08	7.3	75.31	4.1	75.33	75.30	3.3	27,716	0.01%
2021/10/07	9.8	75.70	5.1	75.78	75.50	4.7	28,192	0.02%
2021/10/06	16	74.28	13.1	74.75	74.70	2.9	28,474	0.01%
2021/10/05	19.7	73.46	23.1	73.29	73.80	-3.4	29,237	-0.01%
2021/10/04	24.9	75.15	20.1	74.58	74.40	4.8	29,236	0.02%
2021/10/01	45.6	75.35	22.1	75.32	75.40	23.5	29,267	0.08%
2021/09/30	7.5	76.74	3	76.77	76.70	4.5	28,911	0.02%
2021/09/29	24.4	76.67	5	76.66	76.70	19.4	28,935	0.07%
2021/09/28	6.5	77.12	2.3	77.46	77.50	4.2	28,835	0.01%
2021/09/27	9	77.81	3.3	77.68	77.70	5.7	28,897	0.02%
2021/09/24	16	77.94	14	77.56	77.50	2	28,910	0.01%
2021/09/23	21	77.83	5	77.68	77.40	16	29,021	0.06%
2021/09/22	62.3	76.72	29	76.96	77.10	33.3	29,044	0.11%
2021/09/17	20.1	79.48	31	79.30	78.80	-10.9	28,590	-0.04%
2021/09/16	17.4	80.90	3	80.60	80.70	14.4	28,189	0.05%
2021/09/15	11	81.05	6	81.00	81.40	5	28,051	0.02%
2021/09/14	22	81.55	17	81.44	80.80	5	27,943	0.02%
2021/09/13	19.1	80.24	125	78.82	81.40	-106	27,843	-0.38%	大賣/鉅額交易
2021/09/10	117.5	77.60	7.1	77.72	77.60	110.4	27,755	0.40%	大買/鉅額交易
2021/09/09	13.3	76.44	8	76.85	77.40	5.3	28,035	0.02%
2021/09/08	100.6	77.69	12	77.32	77.40	88.5	27,917	0.32%
2021/09/07	14.7	77.99	6	77.87	78.10	8.7	27,716	0.03%
2021/09/06	85.9	77.98	6	78.42	77.20	79.9	27,656	0.29%
2021/09/03	9	84.59	21	84.14	84.80	-12	27,059	-0.04%
2021/09/02	12.9	83.01	10.5	83.05	82.70	2.4	26,702	0.01%
2021/09/01	6.3	84.86	5.2	84.42	84.20	1.2	26,371	0.00%
2021/08/31	7	83.94	8	84.39	85.00	-1	26,181	0.00%
2021/08/30	20	84.11	22	84.21	84.80	-2	25,889	-0.01%
2021/08/27	3	82.53	17.3	82.69	83.50	-14.3	25,694	-0.06%
2021/08/26	6.7	80.41	5	80.58	81.30	1.7	25,664	0.01%
2021/08/25	5	80.46	11.5	80.52	80.80	-6.5	25,798	-0.03%
2021/08/24	4	79.43	9.2	79.62	80.40	-5.2	25,725	-0.02%
2021/08/23	7.3	78.35	13.3	78.73	79.00	-6	25,584	-0.02%
2021/08/20	7	76.31	13.2	76.43	76.50	-6.2	25,472	-0.02%
2021/08/19	8.5	77.07	16.3	77.21	77.00	-7.8	26,040	-0.03%
2021/08/18	8.2	77.54	3.1	77.47	78.00	5.1	25,902	0.02%
2021/08/17	3.1	77.44	22	77.76	78.20	-18.9	26,016	-0.07%
2021/08/16	14.2	76.65	15	76.79	76.50	-0.8	25,957	0.00%
2021/08/13	10.6	77.96	7	78.13	78.10	3.6	26,571	0.01%
2021/08/12	34.1	78.69	17	78.71	78.80	17.1	26,794	0.06%
2021/08/11	34	79.16	57.1	78.27	79.20	-23.1	27,129	-0.09%
2021/08/10	16.1	76.04	2	76.89	76.00	14.1	27,455	0.05%
2021/08/09	21.1	75.28	5.1	75.93	76.10	16.1	28,302	0.06%
2021/08/06	11.2	75.95	11.3	76.12	76.00	-0.1	28,733	0.00%
2021/08/05	6.3	76.02	7	76.17	76.30	-0.7	29,698	0.00%
2021/08/04	20	76.08	37	76.46	76.30	-17	31,868	-0.05%
2021/08/03	6.6	76.09	28	76.17	76.40	-21.4	33,264	-0.06%
2021/08/02	10.1	75.51	29	75.29	76.50	-18.9	34,382	-0.05%
2021/07/30	48.8	74.90	28	75.02	75.00	20.8	34,549	0.06%
2021/07/29	25.1	75.60	18	75.88	75.80	7.1	34,671	0.02%
2021/07/28	47.6	75.15	14.8	75.15	75.60	32.7	35,189	0.09%
2021/07/27	27.2	76.64	40.2	76.72	76.40	-13	35,754	-0.04%
2021/07/26	97.9	80.29	24.2	79.82	78.50	73.7	36,651	0.20%
2021/07/23	22.1	84.29	17	83.98	85.00	5.1	35,783	0.01%
2021/07/22	41	83.24	19.7	83.54	84.10	21.3	35,413	0.06%
2021/07/21	28.1	81.99	9.3	81.70	81.80	18.7	35,067	0.05%
2021/07/20	16.8	81.53	20	81.63	81.50	-3.2	35,157	-0.01%
2021/07/19	32.8	83.67	68.5	83.22	83.00	-35.6	34,832	-0.10%
2021/07/16	95.6	82.39	24.2	81.81	82.90	71.4	34,503	0.21%
2021/07/15	18	79.57	32.2	79.42	79.50	-14.2	33,951	-0.04%
2021/07/14	7	77.60	7.1	77.59	78.10	-0.1	33,901	0.00%
2021/07/13	12.6	76.71	46.1	77.18	76.20	-33.4	33,916	-0.10%
2021/07/12	42	77.08	49.2	77.60	76.10	-7.2	33,786	-0.02%
2021/07/09	35.2	74.20	5	74.08	74.20	30.2	33,694	0.09%
2021/07/08	15	74.32	3.2	74.56	74.80	11.8	33,692	0.03%
2021/07/07	0	0.00	14	73.83	74.00	-14	33,896	-0.04%
2021/07/06	0	0.00	25	73.82	73.70	-25	34,220	-0.07%
2021/07/05	0	73.75	10	73.71	73.90	-10	34,315	-0.03%
2021/07/02	11	73.23	4	73.20	72.90	7	34,431	0.02%
2021/07/01	25.7	73.74	8	73.46	73.40	17.7	34,570	0.05%
2021/06/30	12	73.73	211	73.80	73.90	-199	34,764	-0.57%	大賣/鉅額交易
2021/06/29	10.1	72.42	40	72.30	72.60	-29.9	35,045	-0.09%
2021/06/28	6.1	73.13	6	73.17	73.20	0.1	35,424	0.00%
2021/06/25	12	72.88	16	72.95	72.90	-4	35,800	-0.01%
2021/06/24	5	72.00	3	71.70	71.90	2	35,812	0.01%
2021/06/23	3.1	71.20	9	71.28	71.80	-5.9	36,140	-0.02%
2021/06/22	7	70.59	4	70.65	70.70	3	36,335	0.01%
2021/06/21	141.9	69.93	133.4	70.39	70.00	8.6	36,352	0.02%	大買/大賣/
2021/06/18	15.3	71.60	19.1	71.78	71.30	-3.8	36,089	-0.01%
2021/06/17	4	72.10	1	72.10	72.30	3	35,879	0.01%
2021/06/16	27.2	72.66	15.4	72.43	72.60	11.8	36,428	0.03%
2021/06/15	9	73.06	6	73.10	73.00	3	36,476	0.01%
2021/06/11	1	74.20	79	73.93	73.80	-78	36,693	-0.21%
2021/06/10	2	73.40	4	73.10	73.80	-2	36,729	-0.01%
2021/06/09	2.2	73.01	0	0.00	72.90	2.2	37,125	0.01%
2021/06/08	10.1	73.40	8	73.60	73.70	2.1	37,549	0.01%
2021/06/07	15.1	73.07	20.5	73.08	73.20	-5.4	38,854	-0.01%
2021/06/04	13.7	72.75	12	72.73	72.90	1.7	39,203	0.00%
2021/06/03	34.1	73.76	57.1	74.56	73.60	-23	39,914	-0.06%
2021/06/02	24	73.87	186	74.39	74.50	-162	40,087	-0.40%	大賣/鉅額交易
2021/06/01	12.3	72.85	78	72.31	73.00	-65.7	39,920	-0.16%
2021/05/31	15.4	72.20	12.2	72.17	72.30	3.2	40,115	0.01%
2021/05/28	14	71.83	21	72.01	72.00	-7	40,194	-0.02%
2021/05/27	110.2	70.41	15.2	70.73	71.60	95	40,267	0.24%	大買/
2021/05/26	5	71.44	16	71.66	71.60	-11	40,456	-0.03%
2021/05/25	9.1	71.93	6.2	72.11	71.90	2.9	41,177	0.01%
2021/05/24	25	71.76	25	71.80	72.00	0	41,309	0.00%
2021/05/21	432.2	72.13	36.4	73.23	72.00	395.8	41,400	0.96%	大買/鉅額交易
2021/05/20	17	69.90	14.5	70.17	70.20	2.5	40,820	0.01%
2021/05/19	69.2	71.19	78	70.89	70.60	-8.8	40,702	-0.02%
2021/05/18	174.9	69.96	137	70.12	71.40	37.8	40,660	0.09%	大買/大賣/
2021/05/17	229.6	66.86	250.2	65.87	65.60	-20.6	40,601	-0.05%	大買/大賣/
2021/05/14	56.3	70.08	49.1	69.93	69.60	7.1	39,774	0.02%
2021/05/13	229.1	68.35	183.1	69.37	68.60	46	39,246	0.12%	大買/大賣/
2021/05/12	192.7	70.80	266.2	69.71	70.00	-73.5	38,421	-0.19%	大買/大賣/
2021/05/11	120.3	76.29	116.4	76.43	74.80	3.9	36,694	0.01%	大買/大賣/
2021/05/10	182.4	76.31	100.5	76.39	76.60	81.9	35,260	0.23%	大買/
2021/05/07	54	70.59	95	70.44	70.80	-41	34,384	-0.12%
2021/05/06	126	69.80	28.9	69.50	69.60	97.1	34,193	0.28%	大買/
2021/05/05	121.6	69.23	66.1	69.17	69.50	55.5	33,736	0.16%	大買/
2021/05/04	81	67.92	264.4	67.86	67.40	-183.4	33,156	-0.55%	大賣/鉅額交易
2021/05/03	194.1	69.93	348.4	69.71	68.80	-154.3	32,463	-0.48%	大買/大賣/鉅額交易
2021/04/29	14	64.28	4	64.25	64.20	10	31,048	0.03%
2021/04/28	21.1	65.60	11	65.18	65.10	10.1	30,854	0.03%
2021/04/27	6	64.37	14	64.36	64.90	-8	30,724	-0.03%
2021/04/26	18.2	63.53	57	63.88	64.10	-38.8	30,536	-0.13%
2021/04/23	3.1	61.13	129	61.16	61.30	-125.9	30,234	-0.42%	大賣/鉅額交易
2021/04/22	5	61.30	8	61.09	61.10	-3	30,326	-0.01%
2021/04/21	11.1	61.06	5	61.26	61.40	6.1	30,017	0.02%
2021/04/20	16.7	62.40	26	61.90	61.80	-9.3	30,043	-0.03%
2021/04/19	7.4	61.00	26	60.85	61.80	-18.6	30,178	-0.06%
2021/04/16	195.1	59.54	2	59.30	60.00	193.1	30,110	0.64%	大買/鉅額交易
2021/04/15	32	59.24	587	58.97	60.00	-555	30,284	-1.83%	大賣/鉅額交易
2021/04/14	6.1	57.24	10.2	56.90	57.10	-4.1	29,598	-0.01%
2021/04/13	56	58.16	42	58.04	57.80	14	29,559	0.05%
2021/04/12	800	57.56	20	57.82	58.00	780	29,197	2.67%	大買/鉅額交易
2021/04/09	14.1	56.58	6	56.45	56.40	8.1	28,971	0.03%
2021/04/08	35.1	56.96	14	56.93	56.90	21.1	28,985	0.07%
2021/04/07	110.1	57.07	1	57.10	57.50	109.1	29,180	0.37%	大買/鉅額交易
2021/04/06	11.1	57.72	5	57.56	57.30	6.1	28,913	0.02%
2021/04/01	26.1	57.59	31	57.67	57.80	-4.9	28,624	-0.02%
2021/03/31	89.1	56.96	110	57.50	56.80	-21	28,086	-0.07%	大賣/
2021/03/30	6	56.00	165	56.59	56.80	-159	27,757	-0.57%	大賣/鉅額交易
2021/03/29	11.1	55.78	4	55.90	55.90	7.1	27,361	0.03%
2021/03/26	7.3	55.49	2	55.65	55.50	5.3	27,328	0.02%
2021/03/25	32	55.21	53	55.05	55.30	-21	27,357	-0.08%
2021/03/24	21	54.52	225.1	54.64	54.40	-204.1	27,212	-0.75%	大賣/鉅額交易
2021/03/23	29.1	54.59	31	54.71	54.50	-1.9	27,030	-0.01%
2021/03/22	7	53.63	24	53.65	53.90	-17	26,920	-0.06%
2021/03/19	49	54.02	21.4	53.79	53.70	27.6	27,234	0.10%
2021/03/18	15.1	54.67	26	54.61	54.40	-10.9	26,995	-0.04%
2021/03/17	47	54.61	33	54.76	54.50	14	27,457	0.05%
2021/03/16	147	55.30	20	55.28	55.40	127	27,420	0.46%	大買/鉅額交易
2021/03/15	346.2	55.80	18	55.59	55.50	328.2	27,388	1.20%	大買/鉅額交易
2021/03/12	28.1	54.96	6	55.20	54.90	22.1	27,099	0.08%
2021/03/11	76.4	55.70	34	56.08	55.40	42.4	26,922	0.16%
2021/03/10	18	53.69	6	53.70	54.00	12	25,773	0.05%
2021/03/09	61.5	53.39	30.1	53.65	53.70	31.4	25,454	0.12%
2021/03/08	17	52.28	15	51.99	52.10	2	24,877	0.01%
2021/03/05	5.1	50.30	12	50.68	50.80	-6.9	24,534	-0.03%
2021/03/04	7	50.60	2	51.00	50.60	5	25,238	0.02%
2021/03/03	6	51.00	5	50.96	51.00	1	25,089	0.00%
2021/03/02	11.1	50.66	17.8	50.91	50.10	-6.7	24,982	-0.03%
2021/02/26	53.7	50.67	8	50.85	49.90	45.7	24,694	0.19%
2021/02/25	9.1	50.88	23	51.13	51.70	-13.9	23,847	-0.06%
2021/02/24	16	49.96	11	49.95	50.00	5	23,128	0.02%
2021/02/23	1.5	49.43	7	49.46	49.75	-5.5	22,937	-0.02%
2021/02/22	14	49.42	30	49.37	48.95	-16	22,702	-0.07%
2021/02/19	7.2	49.04	4	49.06	49.10	3.2	22,644	0.01%
2021/02/18	39.3	49.50	17.1	49.61	49.20	22.2	22,724	0.10%
2021/02/17	12	48.61	53.6	48.62	48.90	-41.6	22,516	-0.18%
2021/02/05	4	47.06	2.5	47.12	46.90	1.5	21,815	0.01%
2021/02/04	8	47.17	2	47.25	47.10	6	22,053	0.03%
2021/02/03	1.5	47.13	14.1	47.36	47.60	-12.6	22,835	-0.06%
2021/02/02	1	46.25	19	47.03	47.25	-18	22,979	-0.08%
2021/02/01	3	45.83	8	45.89	45.95	-5	22,665	-0.02%
2021/01/29	29	45.87	4	45.94	45.55	25	22,644	0.11%
2021/01/28	16	46.04	1	46.35	46.20	15	22,410	0.07%
2021/01/27	1	46.60	5	46.89	46.80	-4	22,191	-0.02%
2021/01/26	5.1	46.82	1	46.70	46.50	4.1	22,119	0.02%
2021/01/25	1	47.10	13	47.38	47.40	-12	21,928	-0.05%
2021/01/22	3	46.32	1	46.30	46.25	2	21,726	0.01%
2021/01/21	9	46.35	12	46.46	46.20	-3	21,634	-0.01%
2021/01/20	9	46.45	5	46.15	46.20	4	21,583	0.02%
2021/01/19	4	47.21	5	47.34	47.25	-1	21,378	0.00%
2021/01/18	9	46.84	0	0.00	46.95	9	21,305	0.04%
2021/01/15	23	47.88	11	48.04	47.60	12	21,046	0.06%
2021/01/14	14.1	48.10	7	48.20	48.45	7.1	20,910	0.03%
2021/01/13	7	48.10	246	47.93	48.30	-239	20,703	-1.15%	大賣/鉅額交易
2021/01/12	212	47.61	307	47.74	47.75	-95	20,349	-0.47%	大買/大賣/
2021/01/11	304.1	48.02	116	47.47	47.40	188.1	19,832	0.95%	大買/大賣/鉅額交易
2021/01/08	131	47.22	39.7	46.86	47.45	91.3	19,420	0.47%	大買/
2021/01/07	5.1	46.26	10	46.25	46.20	-4.9	18,928	-0.03%
2021/01/06	7	45.92	0	0.00	45.60	7	18,827	0.04%
2021/01/05	1	46.15	1	46.30	46.35	0	18,643	0.00%
2021/01/04	4	46.23	27	46.20	46.25	-23	18,599	-0.12%
2020/12/31	30	46.38	5	46.71	46.75	25	18,506	0.14%
2020/12/30	408	45.83	376	46.49	46.90	32	18,315	0.17%	大買/大賣/
2020/12/29	1	45.60	12	45.60	45.50	-11	17,978	-0.06%
2020/12/28	3	45.35	2	45.40	45.55	1	18,096	0.01%
2020/12/24	2	45.63	5	45.63	45.55	-3	18,141	-0.02%
2020/12/23	1	44.75	4	44.55	44.80	-3	17,948	-0.02%
2020/12/22	7	45.16	2	44.90	44.90	5	17,960	0.03%
2020/12/21	19	45.58	0	0.00	45.50	19	18,211	0.10%
2020/12/18	0	0.00	7	46.35	46.00	-7	18,064	-0.04%
2020/12/17	0	0.00	2	46.43	46.20	-2	17,979	-0.01%
2020/12/16	4	46.28	7	46.39	46.35	-3	18,050	-0.02%
2020/12/15	6	45.68	1	46.65	45.85	5	18,040	0.03%
2020/12/14	14	47.26	12	47.39	47.30	2	17,640	0.01%
2020/12/11	7	47.39	46	47.22	47.20	-39	17,326	-0.23%
2020/12/10	0	0.00	5	45.54	45.65	-5	16,697	-0.03%
2020/12/09	4	44.89	2	45.08	45.10	2	16,532	0.01%
2020/12/08	2	44.98	1	45.05	45.40	1	16,584	0.01%
2020/12/07	7.1	45.46	8	45.34	45.60	-1	16,494	-0.01%
2020/12/04	1.1	45.01	4	44.74	45.15	-2.9	16,320	-0.02%
2020/12/03	2.1	44.36	2	44.40	44.45	0.1	16,105	0.00%
2020/12/02	11.3	44.47	5	44.46	44.55	6.3	15,890	0.04%
2020/12/01	1	44.55	0	0.00	44.80	1	15,675	0.01%
2020/11/30	5	44.61	10	45.39	44.30	-5	15,570	-0.03%
2020/11/27	9	45.46	0	0.00	45.65	9	14,834	0.06%
2020/11/26	12.1	45.53	10	45.60	45.60	2.1	14,746	0.01%
2020/11/25	14	45.29	6	45.35	45.15	8	14,672	0.05%
2020/11/24	21	45.07	4	45.36	44.95	17	14,637	0.12%
2020/11/23	3	45.15	7.1	45.29	45.50	-4.1	14,581	-0.03%
2020/11/20	8.2	44.65	38.5	44.53	44.90	-30.3	14,590	-0.21%
2020/11/19	1.1	45.63	0.1	45.50	45.25	1	14,975	0.01%
2020/11/18	1.2	45.42	4.1	45.49	45.50	-2.9	14,881	-0.02%
2020/11/17	3	45.43	45	45.58	45.55	-42	14,877	-0.28%
2020/11/16	3.1	45.89	4	45.65	45.55	-0.9	14,813	-0.01%
2020/11/13	0	0.00	5	45.44	45.30	-5	14,784	-0.03%
2020/11/12	3.2	45.03	17	45.17	45.20	-13.8	14,647	-0.09%
2020/11/11	42	44.96	51	45.07	45.55	-9	14,376	-0.06%
2020/11/10	2	43.40	22.1	43.49	43.60	-20.1	13,554	-0.15%
2020/11/09	0	0.00	17	42.51	42.70	-17	13,328	-0.13%
2020/11/06	1	41.85	7	41.82	41.95	-6	13,253	-0.05%
2020/11/05	5.1	41.75	3	41.78	41.65	2.1	13,504	0.02%
2020/11/04	0	0.00	1	41.65	41.65	-1	13,527	-0.01%
2020/11/03	1	41.50	6	41.58	41.60	-5	13,592	-0.04%
2020/11/02	0	0.00	2	40.95	41.45	-2	13,664	-0.01%
2020/10/30	7	40.66	0	0.00	40.70	7	13,672	0.05%
2020/10/29	23	40.76	0	0.00	40.75	23	13,549	0.17%
2020/10/28	13	41.15	0	0.00	41.35	13	13,517	0.10%
2020/10/27	2	41.28	1	41.30	41.30	1	13,626	0.01%
2020/10/26	2	41.55	1	41.70	41.70	1	13,648	0.01%
2020/10/23	7	41.30	0	0.00	41.40	7	13,717	0.05%
2020/10/22	0	0.00	1	41.70	41.50	-1	13,769	-0.01%
2020/10/20	0	0.00	1	41.40	41.40	-1	13,680	-0.01%
2020/10/16	0	0.00	2	41.35	41.35	-2	13,717	-0.01%
2020/10/15	2	41.50	0	0.00	41.30	2	13,830	0.01%
2020/10/14	2	41.80	3	41.65	41.80	-1	13,725	-0.01%
2020/10/13	3	41.55	1	41.65	41.45	2	13,582	0.01%
2020/10/12	101	41.45	0	0.00	41.45	101	13,601	0.74%	大買/鉅額交易
2020/10/08	11	41.14	0	0.00	41.05	11	13,607	0.08%
2020/10/06	3	41.38	101	41.44	41.50	-98	13,534	-0.72%	大賣/
2020/10/05	10	41.41	2	41.70	41.20	8	13,460	0.06%
2020/09/30	1	41.70	5	41.86	41.90	-4	13,544	-0.03%
2020/09/29	0	0.00	18	41.59	41.65	-18	13,566	-0.13%
2020/09/28	1	41.15	3	41.15	41.30	-2	13,654	-0.01%
2020/09/25	18	40.85	1	41.00	40.80	17	13,727	0.12%
2020/09/24	28	40.82	0	0.00	40.60	28	13,700	0.20%
2020/09/23	15	41.42	2	41.70	41.75	13	13,275	0.10%
2020/09/22	5	41.96	2	42.05	41.90	3	13,140	0.02%
2020/09/21	18	42.54	0	0.00	42.40	18	13,295	0.14%
2020/09/18	2	42.85	0	0.00	42.85	2	13,252	0.02%
2020/09/17	1	43.20	0	0.00	43.25	1	13,119	0.01%
2020/09/16	5	43.45	0	0.00	43.75	5	13,096	0.04%
2020/09/15	0.2	43.65	5	43.67	43.75	-4.8	13,018	-0.04%
2020/09/14	1	43.50	5.1	43.52	43.65	-4.1	13,087	-0.03%
2020/09/11	2	43.35	16	43.38	43.45	-14	13,010	-0.11%
2020/09/10	0	0.00	1	43.05	43.05	-1	12,965	-0.01%
2020/09/09	3	41.87	0	0.00	42.25	3	12,854	0.02%
2020/09/07	0	0.00	7	42.37	42.45	-7	12,905	-0.05%
2020/09/04	1	42.30	0	0.00	42.45	1	13,169	0.01%
2020/09/03	2	42.70	2	42.68	42.75	0	13,311	0.00%
2020/09/02	12	42.36	0	0.00	42.20	12	13,346	0.09%
2020/09/01	6	42.58	4	42.65	42.80	2	13,346	0.01%
2020/08/31	1.3	42.83	1	43.00	42.80	0.3	13,272	0.00%
2020/08/28	1	43.40	2	43.30	43.30	-1	13,213	-0.01%
2020/08/27	6	43.00	12	43.04	43.10	-6	13,266	-0.05%
2020/08/26	3	43.53	2	43.30	43.40	1	13,235	0.01%
2020/08/25	5	43.40	44	43.24	43.40	-39	13,156	-0.30%
2020/08/24	0.3	41.75	0	0.00	41.70	0.3	12,833	0.00%
2020/08/21	5	41.50	22	41.86	41.80	-17	12,897	-0.13%
2020/08/20	32	41.80	2	41.35	41.40	30	12,766	0.23%
2020/08/19	5	43.09	79	43.21	42.75	-74	12,709	-0.58%
2020/08/18	2	42.53	1	42.55	42.55	1	12,493	0.01%
2020/08/17	1	42.45	3	42.38	42.50	-2	12,560	-0.02%
2020/08/14	12	41.63	11	41.90	41.85	1	12,580	0.01%
2020/08/13	4	41.90	6	42.08	42.00	-2	12,658	-0.02%
2020/08/12	9	41.75	5	41.85	41.85	4	12,773	0.03%
2020/08/11	45	41.86	22	42.08	41.75	23	12,660	0.18%
2020/08/10	0	0.00	20	41.68	41.75	-20	12,546	-0.16%
2020/08/07	4	41.21	10	41.25	41.15	-6	12,544	-0.05%
2020/08/06	4	41.53	10	41.55	41.55	-6	12,531	-0.05%
2020/08/05	2	41.30	0	0.00	41.40	2	12,568	0.02%
2020/08/04	9.1	41.34	15	41.40	41.30	-5.9	12,604	-0.05%
2020/08/03	11	41.34	0	0.00	41.25	11	12,627	0.09%
2020/07/31	3	41.68	1	42.00	41.75	2	12,603	0.02%
2020/07/30	2	41.90	2	42.15	42.20	0	12,463	0.00%
2020/07/29	4.5	41.98	14	42.19	41.80	-9.5	12,418	-0.08%
2020/07/28	2	41.63	0	0.00	41.70	2	12,617	0.02%
2020/07/27	3	41.90	0	0.00	41.80	3	12,746	0.02%
2020/07/24	20.5	42.14	10	42.44	42.00	10.5	12,880	0.08%
2020/07/23	1	42.70	2	42.75	42.70	-1	12,799	-0.01%
2020/07/22	1.2	42.97	0	0.00	43.10	1.2	12,889	0.01%
2020/07/21	5	42.66	0	0.00	42.50	5	12,846	0.04%
2020/07/20	2	42.60	0	0.00	42.65	2	12,732	0.02%
2020/07/17	0	0.00	1	42.85	42.80	-1	12,866	-0.01%
2020/07/16	2	42.85	0	0.00	42.85	2	13,060	0.02%
2020/07/15	6	43.00	2	42.95	42.80	4	13,046	0.03%
2020/07/13	0	0.00	11	42.99	43.00	-11	13,365	-0.08%
2020/07/10	7.9	42.44	31	42.47	42.40	-23.2	13,490	-0.17%
2020/07/09	11	42.97	5	43.64	42.80	6	13,702	0.04%
2020/07/08	2	43.08	2	43.40	43.10	0	13,617	0.00%
2020/07/07	2	43.08	2	43.25	43.30	0	13,722	0.00%
2020/07/06	2	43.28	2	43.20	43.30	0	13,742	0.00%
2020/07/03	0	0.00	4	42.61	42.80	-4	13,867	-0.03%
2020/07/02	5	42.18	5.2	42.35	42.10	-0.2	14,007	0.00%
2020/07/01	16	42.10	11	42.04	42.30	5	14,311	0.03%
2020/06/30	5	43.86	11	43.91	43.90	-6	14,307	-0.04%
2020/06/29	7	43.62	92	43.75	43.80	-85	14,241	-0.60%
2020/06/24	6	44.08	4	44.19	44.15	2	14,247	0.01%
2020/06/23	24	43.85	5	44.00	44.00	19	14,476	0.13%
2020/06/22	8	43.46	0	0.00	43.60	8	14,552	0.05%
2020/06/19	5	43.70	0	0.00	43.60	5	14,773	0.03%
2020/06/18	6	43.75	0	0.00	43.85	6	14,934	0.04%
2020/06/17	2	43.80	0	0.00	44.30	2	15,019	0.01%
2020/06/16	0	0.00	3	44.15	44.10	-3	15,493	-0.02%
2020/06/15	3	43.10	4	43.23	43.10	-1	16,095	-0.01%
2020/06/12	1	43.10	18	42.94	43.25	-17	16,407	-0.10%
2020/06/11	7	43.81	17	44.43	43.60	-10	16,848	-0.06%
2020/06/10	1	44.75	3	44.63	44.60	-2	17,044	-0.01%
2020/06/09	1	44.00	0	0.00	44.00	1	17,833	0.01%
2020/06/08	2	43.80	3	43.95	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	1	43.60	43.50	-1	18,324	-0.01%
2020/06/04	10	43.54	5	43.35	43.55	5	18,566	0.03%
2020/06/03	4	43.46	4	43.38	43.55	0	18,973	0.00%
2020/06/02	1	42.90	7	42.96	42.95	-6	18,957	-0.03%
2020/06/01	0	0.00	153	42.85	42.50	-153	18,967	-0.81%	大賣/鉅額交易
2020/05/29	6	41.79	6	42.03	42.40	0	18,961	0.00%
2020/05/28	1	42.45	2.7	42.18	42.05	-1.7	18,742	-0.01%
2020/05/27	1	42.60	2	42.60	42.65	-1	18,852	-0.01%
2020/05/26	5	42.45	15	42.65	42.45	-10	18,940	-0.05%
2020/05/25	2	41.10	3	41.37	41.70	-1	18,867	-0.01%
2020/05/22	19	41.81	1	42.20	41.70	18	18,881	0.10%
2020/05/21	1	42.65	4	42.45	42.70	-3	18,910	-0.02%
2020/05/20	2	42.15	32.1	42.16	42.25	-30.1	18,801	-0.16%
2020/05/19	26	42.09	5	41.67	42.00	21	18,690	0.11%
2020/05/18	2	41.05	5	41.09	41.20	-3	18,448	-0.02%
2020/05/15	7	41.00	17	40.99	41.15	-10	18,430	-0.05%
2020/05/14	7	40.64	0	0.00	40.55	7	18,263	0.04%
2020/05/13	7	40.98	1	41.00	40.95	6	18,156	0.03%
2020/05/12	4	40.95	1	40.85	41.20	3	18,167	0.02%
2020/05/11	4	41.30	16	41.26	41.20	-12	18,225	-0.07%
2020/05/08	31	40.84	3	41.00	40.65	28	18,241	0.15%
2020/05/07	17	40.52	0	0.00	40.50	17	18,279	0.09%
2020/05/06	32	40.39	0	0.00	40.55	32	18,315	0.17%
2020/05/05	16	40.85	0	0.00	40.65	16	18,380	0.09%
2020/05/04	44	40.67	13	40.76	40.75	31	18,411	0.17%
2020/04/30	29	42.09	10	42.29	42.30	19	18,225	0.10%
2020/04/29	11	41.21	11	41.24	41.05	0	18,188	0.00%
2020/04/28	40	40.20	6	40.23	40.30	34	18,182	0.19%
2020/04/27	59.1	39.95	23	39.99	40.10	36.1	18,723	0.19%
2020/04/24	9	39.33	6	39.49	39.20	3	18,683	0.02%
2020/04/23	8	39.43	6	39.58	39.60	2	18,723	0.01%
2020/04/22	0	0.00	6	38.80	39.45	-6	18,721	-0.03%
2020/04/21	16	39.27	4	39.08	39.00	12	18,670	0.06%
2020/04/20	2	40.35	2	40.33	40.10	0	18,566	0.00%
2020/04/17	3	41.02	3	40.73	40.60	0	18,610	0.00%
2020/04/16	18	40.28	15	40.23	40.20	3	18,482	0.02%
2020/04/15	22	40.88	2	40.90	41.05	20	18,295	0.11%
2020/04/14	2	40.35	8	40.41	40.65	-6	18,190	-0.03%
2020/04/13	27	39.64	7.1	39.59	39.50	20	18,003	0.11%
2020/04/10	20	38.88	44.1	38.82	39.20	-24.1	17,881	-0.13%
2020/04/09	25	38.12	2	38.20	38.20	23	17,767	0.13%
2020/04/08	11	37.73	9	37.92	37.95	2	17,642	0.01%
2020/04/07	65	37.49	0	0.00	37.25	65	17,403	0.37%
2020/04/06	6	37.05	30	37.29	37.30	-24	17,181	-0.14%
2020/04/01	8.1	37.54	0	0.00	37.40	8.1	16,908	0.05%
2020/03/31	4	37.84	2	38.20	37.55	2	16,767	0.01%
2020/03/30	4	37.66	2	37.83	37.90	2	16,494	0.01%
2020/03/27	67	38.08	22	38.22	38.30	45	16,359	0.28%
2020/03/26	4	37.05	18	37.29	37.30	-14	16,114	-0.09%
2020/03/25	12	36.93	15.7	37.16	37.10	-3.7	16,112	-0.02%
2020/03/24	15.1	36.71	13	37.01	36.25	2.1	15,922	0.01%
2020/03/23	18	35.83	28	36.12	36.00	-10	15,817	-0.06%
2020/03/20	21.4	36.06	21	36.22	37.50	0.4	15,842	0.00%
2020/03/19	13	35.32	16	35.43	34.85	-3	15,428	-0.02%
2020/03/18	11	37.11	4	37.21	36.85	7	15,332	0.05%
2020/03/17	18.2	37.56	46	37.45	37.35	-27.8	15,127	-0.18%
2020/03/16	6	39.08	21	39.03	38.05	-15	14,810	-0.10%
2020/03/13	25	37.71	44	37.88	39.65	-19	14,425	-0.13%
2020/03/12	49.1	40.74	29	40.88	40.50	20.1	13,472	0.15%
2020/03/11	11	42.38	0	0.00	42.15	11	13,056	0.08%
2020/03/10	11	42.33	24	42.40	42.35	-13	13,022	-0.10%
2020/03/09	66	42.79	8	42.80	42.35	58	12,848	0.45%
2020/03/06	17	44.30	12	44.20	44.20	5	12,372	0.04%
2020/03/04	2	44.03	4	44.15	44.45	-2	12,451	-0.02%
2020/03/03	15	44.18	2	44.15	44.15	13	12,548	0.10%
2020/03/02	9	43.99	7	43.80	43.95	2	12,678	0.02%
2020/02/27	23	44.44	0	0.00	44.45	23	13,147	0.17%
2020/02/26	22	44.50	3	44.80	44.70	19	13,411	0.14%
2020/02/25	10	44.74	27	44.59	44.95	-17	13,301	-0.13%
2020/02/24	19	45.03	16	45.05	45.00	3	13,338	0.02%
2020/02/21	0	0.00	5	45.70	45.70	-5	13,244	-0.04%
2020/02/20	6	46.25	0	0.00	46.10	6	13,321	0.05%
2020/02/19	23	46.23	3	46.35	46.35	20	13,295	0.15%
2020/02/18	16	45.93	1	46.00	46.00	15	13,310	0.11%
2020/02/17	0	0.00	6	45.72	45.95	-6	13,316	-0.05%
2020/02/14	11	46.00	0	0.00	46.15	11	13,329	0.08%
2020/02/13	13	46.06	42	45.95	46.05	-29	13,428	-0.22%
2020/02/12	25	46.54	2	46.60	46.35	23	13,455	0.17%
2020/02/11	21	45.90	9	45.91	46.00	12	13,347	0.09%
2020/02/10	7.8	44.88	0	0.00	45.15	7.8	13,575	0.06%
2020/02/07	6	45.31	2	45.30	45.40	4	14,026	0.03%
2020/02/06	2	45.70	4	45.75	46.00	-2	14,017	-0.01%
2020/02/05	30	44.87	0	0.00	45.40	30	13,961	0.21%
2020/02/04	1	44.55	3	44.80	45.05	-2	13,912	-0.01%
2020/02/03	17	44.08	5	44.22	44.15	12	13,979	0.09%
2020/01/31	3	45.10	0	0.00	45.05	3	13,806	0.02%
2020/01/30	16	45.27	56	45.11	45.00	-40	13,719	-0.29%
2020/01/20	2	47.10	7	47.09	47.10	-5	13,126	-0.04%
2020/01/17	0	0.00	12	47.02	47.15	-12	13,064	-0.09%
2020/01/16	2	46.80	0	0.00	46.90	2	12,986	0.02%
2020/01/15	2	46.73	5	46.80	46.80	-3	12,907	-0.02%
2020/01/14	6	47.01	3	47.02	47.00	3	12,838	0.02%
2020/01/13	9	46.75	1	46.80	46.80	8	12,734	0.06%
2020/01/10	10	46.45	0	0.00	46.40	10	12,676	0.08%
2020/01/09	0	0.00	5	45.90	46.00	-5	12,608	-0.04%
2020/01/08	22	45.93	20	45.88	45.80	2	12,623	0.02%
2020/01/07	0	0.00	8	46.22	46.30	-8	12,548	-0.06%
2020/01/03	2.1	46.60	6	46.79	46.75	-3.9	12,558	-0.03%
2020/01/02	0	0.00	1	46.40	46.45	-1	12,533	-0.01%
2019/12/31	4	46.55	0	0.00	46.40	4	12,504	0.03%
2019/12/30	4	46.65	22	46.70	46.70	-18	12,500	-0.14%
2019/12/27	12	46.68	6	46.73	46.75	6	12,512	0.05%
2019/12/26	10	46.46	2	46.50	46.50	8	12,435	0.06%
2019/12/24	5	46.50	8	46.46	46.50	-3	12,542	-0.02%
2019/12/23	1	46.60	2	46.65	46.65	-1	12,613	-0.01%
2019/12/20	0	0.00	7	46.64	46.75	-7	12,650	-0.06%
2019/12/19	2	46.85	2	46.68	46.75	0	12,514	0.00%
2019/12/18	0	0.00	1	46.60	46.75	-1	12,459	-0.01%
2019/12/17	15	46.27	13	46.30	46.50	2	12,454	0.02%
2019/12/16	17	46.72	1	46.55	46.60	16	12,268	0.13%
2019/12/13	42	47.00	41	46.85	47.15	1	12,136	0.01%
2019/12/12	0	0.00	35	46.05	46.05	-35	11,685	-0.30%
2019/12/11	0	0.00	8	45.84	45.95	-8	11,598	-0.07%
2019/12/10	8	45.50	0	0.00	45.55	8	11,447	0.07%
2019/12/09	5.1	45.45	0	0.00	45.45	5.1	11,404	0.04%
2019/12/06	1	45.15	0	0.00	45.45	1	11,572	0.01%
2019/12/05	5	44.75	4	45.38	45.50	1	11,663	0.01%
2019/12/02	6	44.57	5	44.68	44.80	1	11,513	0.01%
2019/11/29	38	44.91	8	44.95	44.80	30	11,431	0.26%
2019/11/28	18	45.44	1	45.75	45.40	17	11,208	0.15%
2019/11/27	5	45.79	5	45.84	45.85	0	11,107	0.00%
2019/11/26	7	46.31	12	46.24	46.00	-5	10,945	-0.05%
2019/11/25	0	0.00	23	45.95	46.10	-23	10,286	-0.22%
2019/11/22	1	45.05	0	0.00	45.30	1	10,034	0.01%
2019/11/21	10	45.01	2	45.05	45.05	8	10,041	0.08%
2019/11/20	1	45.15	0	0.00	45.45	1	9,948	0.01%
2019/11/19	11	45.40	0	0.00	45.55	11	9,880	0.11%
2019/11/18	0	0.00	1	45.40	45.60	-1	9,831	-0.01%
2019/11/14	9	45.21	0	0.00	45.10	9	9,986	0.09%
2019/11/13	4	45.45	0	0.00	45.30	4	10,209	0.04%
2019/11/12	10	45.56	2	45.73	45.55	8	10,259	0.08%
2019/11/11	8	45.19	0	0.00	45.20	8	10,222	0.08%
2019/11/08	9	45.50	0	0.00	45.60	9	10,236	0.09%
2019/11/07	4	45.86	5	46.16	45.50	-1	10,148	-0.01%
2019/11/06	9	45.61	49	45.87	45.85	-40	9,873	-0.41%
2019/11/05	4	45.10	19	45.23	44.95	-15	9,380	-0.16%
2019/11/04	13	44.62	28	44.81	44.95	-15	9,414	-0.16%
2019/11/01	3	44.62	1	44.55	44.55	2	9,445	0.02%
2019/10/31	20	45.01	1	44.95	44.55	19	9,553	0.20%
2019/10/30	0	0.00	8	45.34	45.45	-8	9,452	-0.08%
2019/10/28	3	45.40	0	0.00	45.30	3	9,503	0.03%
2019/10/25	0	0.00	8	45.46	45.50	-8	9,528	-0.08%
2019/10/24	0	0.00	2	45.28	45.55	-2	9,527	-0.02%
2019/10/23	0	0.00	1	45.20	45.20	-1	9,479	-0.01%
2019/10/22	0	0.00	1	45.45	45.50	-1	9,502	-0.01%
2019/10/18	1.3	45.15	2	45.33	45.25	-0.7	9,561	-0.01%
2019/10/17	0	0.00	18	45.23	45.30	-18	9,504	-0.19%
2019/10/16	3	44.97	3	45.15	45.25	0	9,499	0.00%
2019/10/15	0	44.85	4	44.90	44.95	-4	9,492	-0.04%
2019/10/14	1	44.70	7	44.68	44.80	-6	9,512	-0.06%
2019/10/09	5	44.35	0	0.00	43.90	5	9,473	0.05%
2019/10/08	1	44.70	1	44.55	44.30	0	9,457	0.00%
2019/10/07	5	44.00	0	0.00	44.00	5	9,406	0.05%
2019/10/04	2	44.00	0	0.00	44.00	2	9,453	0.02%
2019/10/03	5	44.13	0	0.00	44.10	5	9,476	0.05%
2019/10/02	2	44.65	10	44.65	44.75	-8	9,489	-0.08%
2019/10/01	0	0.00	1	44.85	45.00	-1	9,586	-0.01%
2019/09/27	0	0.00	1	44.60	44.55	-1	9,708	-0.01%
2019/09/25	0	0.00	4	44.48	44.40	-4	10,268	-0.04%
2019/09/24	0	0.00	4	44.90	45.00	-4	10,405	-0.04%
2019/09/23	2	44.78	0	0.00	44.85	2	10,504	0.02%
2019/09/20	0	0.00	2	45.10	45.15	-2	10,806	-0.02%
2019/09/19	1	45.45	5	45.45	45.20	-4	10,757	-0.04%
2019/09/18	1	45.50	1	45.60	45.60	0	10,735	0.00%
2019/09/17	1	45.00	3	45.27	45.55	-2	10,693	-0.02%
2019/09/16	0	0.00	5	45.22	45.30	-5	10,762	-0.05%
2019/09/12	2	45.08	7	45.09	45.00	-5	10,726	-0.05%
2019/09/11	4	44.78	4	44.85	44.95	0	10,826	0.00%
2019/09/10	2	44.93	18	44.96	44.90	-16	10,813	-0.15%
2019/09/09	7	44.32	13	44.40	44.55	-6	10,670	-0.06%
2019/09/06	0	0.00	12	44.00	44.00	-12	10,567	-0.11%
2019/09/05	0	0.00	6	43.78	43.95	-6	10,660	-0.06%
2019/09/04	0	0.00	3.3	43.53	43.45	-3.3	10,519	-0.03%
2019/09/03	0	0.00	1	43.70	43.25	-1	10,585	-0.01%
2019/08/30	0	0.00	7	43.46	43.65	-7	10,756	-0.07%
2019/08/29	3	43.18	0	0.00	43.15	3	10,797	0.03%
2019/08/27	2	43.35	2	43.40	43.50	0	10,851	0.00%
2019/08/26	2	42.85	0	0.00	43.00	2	10,789	0.02%
2019/08/23	0	0.00	3	43.20	43.10	-3	10,801	-0.03%
2019/08/20	4	43.06	0	0.00	42.90	4	11,111	0.04%
2019/08/19	4	43.15	3	43.50	43.35	1	11,128	0.01%
2019/08/16	5	41.96	9	42.80	43.15	-4	11,048	-0.04%
2019/08/15	7	41.94	2	42.25	41.90	5	10,942	0.05%
2019/08/14	3	42.28	3	42.57	42.05	0	11,055	0.00%
2019/08/13	12	42.35	1	42.25	42.30	11	11,116	0.10%
2019/08/12	7	41.94	2	41.98	41.90	5	11,259	0.04%
2019/08/08	16	41.89	2	41.95	41.90	14	11,569	0.12%
2019/08/07	12	41.71	0	0.00	41.65	12	11,618	0.10%
2019/08/06	18	41.61	3	41.75	41.70	15	11,901	0.13%
2019/08/05	11.1	42.03	0	0.00	42.00	11.1	11,942	0.09%
2019/08/02	27	42.41	20	42.41	42.35	7	11,942	0.06%
2019/08/01	16	42.85	20	42.95	42.90	-4	12,024	-0.03%
2019/07/31	1	43.15	2	43.33	43.20	-1	12,042	-0.01%
2019/07/30	2	43.50	1	43.55	43.50	1	11,991	0.01%
2019/07/29	23	43.44	1	43.50	43.55	22	12,158	0.18%
2019/07/26	26	43.53	0	0.00	43.50	26	12,256	0.21%
2019/07/25	0	0.00	1	43.80	43.90	-1	12,432	-0.01%
2019/07/24	1.9	43.53	0	0.00	43.45	1.9	12,543	0.02%
2019/07/23	4	43.61	1	43.65	43.55	3	12,576	0.02%
2019/07/22	7	43.80	0	0.00	43.60	7	12,563	0.06%
2019/07/19	14	43.75	1	43.75	43.50	13	12,593	0.10%
2019/07/18	0	0.00	6	43.40	43.45	-6	12,590	-0.05%
2019/07/17	7	43.71	0	0.00	43.50	7	12,580	0.06%
2019/07/16	1.2	43.96	1	43.90	44.00	0.2	12,466	0.00%
2019/07/15	7	43.94	24	43.95	43.85	-17	12,428	-0.14%
2019/07/12	5	44.01	5	44.04	43.95	0	12,723	0.00%
2019/07/11	4.3	44.21	1	44.10	44.20	3.3	12,840	0.03%
2019/07/10	10	44.28	24	44.19	44.30	-14	13,018	-0.11%
2019/07/09	4	43.99	7	44.11	44.05	-3	13,055	-0.02%
2019/07/08	5	44.13	21.4	44.20	44.20	-16.4	13,061	-0.13%
2019/07/05	9	44.18	3	44.25	44.30	6	13,178	0.05%
2019/07/04	16	44.48	4	44.55	44.35	12	13,236	0.09%
2019/07/03	1	46.00	7	46.02	46.10	-6	13,177	-0.05%
2019/07/02	15.4	46.19	8	46.18	46.25	7.4	13,031	0.06%
2019/07/01	4	46.15	1	46.05	46.25	3	12,781	0.02%
2019/06/28	1	45.95	4	46.13	45.85	-3	12,611	-0.02%
2019/06/27	3	45.92	5	45.87	45.80	-2	12,572	-0.02%
2019/06/26	0	0.00	9	45.29	45.40	-9	12,505	-0.07%
2019/06/25	1	45.00	2	44.98	44.90	-1	12,469	-0.01%
2019/06/24	1	44.65	1	44.85	44.90	0	12,607	0.00%
2019/06/21	4	44.50	0	0.00	44.45	4	12,633	0.03%
2019/06/20	4	44.71	2	44.85	44.65	2	12,612	0.02%
2019/06/19	13	44.61	4	44.63	44.80	9	12,755	0.07%
2019/06/18	5.6	44.46	7.6	44.39	44.50	-2	12,656	-0.02%
2019/06/17	3	44.03	10	44.06	44.10	-7	12,868	-0.05%
2019/06/14	3	43.40	0	0.00	43.55	3	13,091	0.02%
2019/06/13	30	43.48	6	43.40	43.65	24	13,170	0.18%
2019/06/12	4	44.10	3	44.13	44.35	1	13,250	0.01%
2019/06/11	0	0.00	7	44.35	44.45	-7	13,372	-0.05%
2019/06/10	1	44.00	27	44.02	44.15	-26	13,370	-0.19%
2019/06/06	14.2	42.97	0	0.00	43.15	14.2	13,441	0.11%
2019/06/05	5	43.20	4	43.19	43.10	1	13,478	0.01%
2019/06/04	4	43.69	4	43.65	43.90	0	13,470	0.00%
2019/06/03	2.2	43.23	5	43.49	43.65	-2.9	13,451	-0.02%
2019/05/31	3	43.03	12	43.12	43.25	-9	13,432	-0.07%
2019/05/30	0	0.00	3	42.67	42.60	-3	13,379	-0.02%
2019/05/29	7	42.31	0	0.00	42.45	7	13,576	0.05%
2019/05/28	23	42.30	2	42.50	42.30	21	13,740	0.15%
2019/05/27	1	42.10	0	0.00	42.30	1	13,665	0.01%
2019/05/24	6	42.28	5	42.10	42.00	1	13,806	0.01%
2019/05/23	2	42.38	0.1	42.75	42.50	1.9	13,755	0.01%
2019/05/22	7	42.43	3	42.42	42.50	4	13,835	0.03%
2019/05/21	9	42.82	7	42.81	43.05	2	13,864	0.01%
2019/05/20	7	42.07	0	0.00	41.90	7	13,733	0.05%
2019/05/17	5	41.88	3	41.97	41.90	2	13,636	0.01%
2019/05/16	33	42.32	0	0.00	42.00	33	13,498	0.24%
2019/05/15	21	43.29	5	43.30	43.25	16	13,362	0.12%
2019/05/14	11	43.10	21	43.17	43.15	-10	13,373	-0.07%
2019/05/13	24	43.91	23	43.93	43.80	1	13,270	0.01%
2019/05/10	8	44.68	2	44.85	44.60	6	13,345	0.04%
2019/05/09	10	44.67	0	0.00	44.60	10	13,436	0.07%
2019/05/08	4	45.11	5	45.10	45.05	-1	13,438	-0.01%
2019/05/07	4	45.44	0	0.00	45.40	4	13,491	0.03%
2019/05/06	26	45.68	17	45.78	45.60	9	13,686	0.07%
2019/05/03	20	46.28	15	46.22	46.15	5	13,628	0.04%
2019/05/02	4	46.09	8	46.01	46.40	-4	13,506	-0.03%
2019/04/30	0	0.00	6	45.79	45.60	-6	13,422	-0.04%
2019/04/29	4	45.58	12	45.61	45.70	-8	13,422	-0.06%
2019/04/26	0.2	45.30	3	45.32	45.50	-2.8	13,449	-0.02%
2019/04/25	2	45.13	1	45.10	45.20	1	13,629	0.01%
2019/04/23	0	0.00	1	45.35	45.35	-1	14,182	-0.01%
2019/04/22	0	0.00	2	45.25	45.25	-2	14,494	-0.01%
2019/04/19	1	45.30	6	45.13	45.20	-5	14,744	-0.03%
2019/04/18	28	44.82	3	44.95	45.00	25	14,768	0.17%
2019/04/17	2	45.15	0	0.00	45.20	2	14,610	0.01%
2019/04/16	12.1	45.17	5	45.30	45.30	7.1	14,477	0.05%
2019/04/15	4	45.70	3	45.78	45.70	1	14,346	0.01%
2019/04/12	4	45.65	20	45.65	45.70	-16	14,335	-0.11%
2019/04/11	16	45.66	5	45.90	45.55	11	14,325	0.08%
2019/04/10	3	45.45	1	45.50	45.50	2	14,249	0.01%
2019/04/09	9	45.65	3	45.75	45.75	6	14,189	0.04%
2019/04/08	12	45.48	1	45.45	45.35	11	14,074	0.08%
2019/04/03	0	0.00	12	46.07	46.00	-12	13,801	-0.09%
2019/04/02	2	46.02	14	45.98	46.00	-12	13,773	-0.09%
2019/04/01	1	45.85	3	46.12	45.60	-2	13,728	-0.01%
2019/03/29	2	45.75	6	45.53	46.00	-4	13,562	-0.03%
2019/03/28	21	44.81	16	44.66	45.10	5	13,404	0.04%
2019/03/27	20	45.03	1	45.00	44.95	19	13,331	0.14%
2019/03/26	19	45.56	2.7	45.53	45.50	16.3	13,224	0.12%
2019/03/25	21	45.67	6	45.70	45.55	15	13,349	0.11%
2019/03/22	9	46.51	1	46.80	46.40	8	13,166	0.06%
2019/03/21	2	46.78	5	46.70	46.90	-3	13,054	-0.02%
2019/03/20	8	47.12	2	47.25	47.15	6	13,050	0.05%
2019/03/19	15.1	46.56	19	46.63	46.95	-3.9	12,850	-0.03%
2019/03/18	6.5	45.84	20	45.83	46.00	-13.5	12,664	-0.11%
2019/03/15	2	45.23	2	45.30	45.25	0	12,582	0.00%
2019/03/14	3	45.33	1.6	45.43	45.25	1.4	12,452	0.01%
2019/03/13	3	45.35	2	45.35	45.25	1	12,434	0.01%
2019/03/12	1	45.15	6	45.16	45.00	-5	12,423	-0.04%
2019/03/11	16	44.56	6	44.54	44.50	10	12,436	0.08%
2019/03/08	8	44.68	0	0.00	44.70	8	12,490	0.06%
2019/03/07	4	45.06	1	45.10	45.10	3	12,623	0.02%
2019/03/06	6	45.18	1	45.20	45.15	5	12,732	0.04%
2019/03/05	11	45.08	1	45.15	45.10	10	12,846	0.08%
2019/03/04	9	44.69	6	44.87	45.15	3	12,921	0.02%
2019/02/27	7	45.43	6	45.43	45.50	1	12,758	0.01%
2019/02/26	6	45.50	12	45.47	45.45	-6	12,558	-0.05%
2019/02/25	17	45.13	9	45.10	45.30	8	12,239	0.07%
2019/02/22	5	45.02	3	45.00	45.00	2	12,147	0.02%
2019/02/21	18	45.01	1	44.95	45.10	17	12,083	0.14%
2019/02/20	7	44.98	3	45.00	45.05	4	12,003	0.03%
2019/02/19	5	44.84	1	44.90	44.85	4	11,846	0.03%
2019/02/18	9	44.68	2	44.68	44.75	7	11,801	0.06%
2019/02/15	3	44.40	0	0.00	44.40	3	11,767	0.03%
2019/02/14	16	44.62	2	44.85	44.50	14	11,660	0.12%
2019/02/13	4	44.44	0	0.00	44.60	4	11,458	0.03%
2019/02/12	5	44.26	0	0.00	44.30	5	11,447	0.04%
2019/02/11	9	44.42	1	44.80	44.15	8	11,317	0.07%
2019/01/30	11	44.55	0	0.00	44.55	11	11,181	0.10%
2019/01/29	7	44.60	1	44.85	44.75	6	11,121	0.05%
2019/01/28	2	44.40	7	44.46	44.60	-5	10,954	-0.05%
2019/01/25	13	43.98	0	0.00	44.00	13	10,827	0.12%
2019/01/24	10	44.13	0	0.00	44.05	10	10,643	0.09%
2019/01/23	6	44.10	0.1	44.40	44.30	5.9	10,634	0.06%
2019/01/22	0	0.00	1	44.25	44.25	-1	10,710	-0.01%
2019/01/21	3	44.38	1	44.35	44.30	2	10,736	0.02%
2019/01/18	1	44.00	1	44.10	44.15	0	10,904	0.00%
2019/01/17	18	44.01	0	0.00	44.05	18	11,002	0.16%
2019/01/16	10	44.08	4	44.00	44.00	6	10,922	0.05%
2019/01/15	16	44.61	0	0.00	44.60	16	10,614	0.15%
2019/01/14	17	45.18	0	0.00	45.00	17	10,342	0.16%
2019/01/11	3	46.00	0	0.00	45.95	3	10,140	0.03%
2019/01/10	5	46.70	0	0.00	46.90	5	9,958	0.05%
2019/01/09	1	47.20	5	46.77	47.05	-4	10,011	-0.04%
2019/01/08	11	45.80	1	46.30	45.70	10	9,975	0.10%
2019/01/07	1	45.85	2	45.98	45.95	-1	10,273	-0.01%
2019/01/04	5	45.12	1	45.70	45.30	4	10,445	0.04%
2019/01/03	2	45.80	0	0.00	45.80	2	10,903	0.02%
2019/01/02	1	46.25	1	47.25	46.10	0	11,063	0.00%
2018/12/28	1	46.60	30	46.85	47.05	-29	11,114	-0.26%
2018/12/27	11	46.80	0	0.00	46.95	11	11,424	0.10%
2018/12/26	20	46.75	0	0.00	46.50	20	11,549	0.17%
2018/12/25	1	46.15	0	0.00	46.50	1	11,742	0.01%
2018/12/24	0	0.00	2	46.65	46.85	-2	11,927	-0.02%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/20	2	46.93	0	0.00	47.05	2	12,555	0.02%
2018/12/19	2	47.15	0	0.00	47.30	2	12,580	0.02%
2018/12/18	2.2	47.07	0	0.00	47.05	2.2	12,666	0.02%
2018/12/14	2	47.68	1	48.05	47.45	1	13,129	0.01%
2018/12/13	8	47.88	1	47.85	48.05	7	13,081	0.05%
2018/12/12	1	47.40	0	0.00	47.55	1	13,095	0.01%
2018/12/11	2	47.28	2	47.40	47.25	0	13,061	0.00%
2018/12/10	5	47.44	1	47.60	47.50	4	12,977	0.03%
2018/12/07	12	47.95	0	0.00	48.00	12	12,947	0.09%
2018/12/06	3	48.02	1	47.90	48.00	2	12,897	0.02%
2018/12/05	15	48.35	0	0.00	48.35	15	12,874	0.12%
2018/12/04	1	48.35	1	48.75	48.75	0	12,872	0.00%
2018/12/03	4	49.05	9	49.25	49.15	-5	12,840	-0.04%
2018/11/30	11	48.65	10	48.88	48.80	1	12,724	0.01%
2018/11/29	16	48.77	0	0.00	48.60	16	12,537	0.13%
2018/11/28	6	48.87	0	0.00	48.85	6	12,400	0.05%
2018/11/27	3	49.43	0	0.00	49.10	3	12,281	0.02%
2018/11/26	2	50.30	2	50.85	49.90	0	12,278	0.00%
2018/11/23	12	50.30	10	50.20	50.10	2	12,218	0.02%
2018/11/22	1	50.40	1	50.70	50.80	0	12,229	0.00%
2018/11/21	4	50.40	4	50.60	50.70	0	12,268	0.00%
2018/11/19	0	0.00	6	51.20	51.50	-6	12,437	-0.05%
2018/11/15	0	0.00	1	51.10	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	1	50.90	51.20	-1	12,470	-0.01%
2018/11/12	0	0.00	1	51.00	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	7	50.91	51.10	-7	12,793	-0.05%
2018/11/08	0	0.00	2	50.20	50.90	-2	12,772	-0.02%
2018/11/07	1	50.10	1	50.00	50.30	0	12,670	0.00%
2018/11/06	1	49.45	3	49.38	49.80	-2	12,719	-0.02%
2018/11/05	0	0.00	1	48.85	49.20	-1	12,683	-0.01%
2018/11/02	0	0.00	1	48.30	48.90	-1	12,682	-0.01%
2018/10/31	1	47.65	5	48.08	48.45	-4	12,664	-0.03%
2018/10/30	3	47.35	0	0.00	47.50	3	12,580	0.02%
2018/10/29	2	47.05	0	0.00	46.90	2	12,550	0.02%
2018/10/26	12	47.30	25	47.22	47.10	-13	12,485	-0.10%
2018/10/25	2	48.37	7	48.70	48.00	-5	12,226	-0.04%
2018/10/23	4	49.48	0	0.00	49.55	4	12,184	0.03%
2018/10/19	0	0.00	4	49.65	50.20	-4	12,270	-0.03%
2018/10/17	1	50.00	6	49.90	49.75	-5	12,384	-0.04%
2018/10/16	1	49.80	6	49.66	49.70	-5	12,337	-0.04%
2018/10/15	1	49.80	5	50.10	49.95	-4	12,269	-0.03%
2018/10/12	18	49.47	8	49.91	50.10	10	12,013	0.08%
2018/10/11	5	49.94	0	0.00	49.65	5	11,865	0.04%
2018/10/09	0	0.00	72	51.89	51.50	-72	11,377	-0.63%
2018/10/08	0	0.00	3	51.27	51.60	-3	11,184	-0.03%
2018/10/05	4	51.00	2	51.60	50.90	2	11,086	0.02%
2018/10/04	2	51.20	0	0.00	51.60	2	10,810	0.02%
2018/10/03	3	51.80	4	51.80	51.80	-1	10,746	-0.01%
2018/10/02	0	0.00	2	52.20	52.10	-2	10,636	-0.02%
2018/10/01	0	0.00	6	52.03	52.50	-6	10,512	-0.06%
2018/09/28	9	51.41	11	52.09	51.80	-2	10,484	-0.02%
2018/09/27	13	51.47	15	51.91	51.90	-2	10,330	-0.02%
2018/09/26	0.1	51.00	1	51.10	51.00	-0.9	10,162	-0.01%
2018/09/25	4	51.40	1	51.30	51.10	3	10,326	0.03%
2018/09/21	1	51.40	21	51.17	51.10	-20	10,288	-0.19%
2018/09/20	2	50.40	1	50.50	50.40	1	9,862	0.01%
2018/09/19	1.5	50.17	1	50.10	50.30	0.5	9,754	0.01%
2018/09/18	0	0.00	2	50.10	50.00	-2	9,957	-0.02%
2018/09/14	0	0.00	2	50.20	50.10	-2	10,481	-0.02%
2018/09/13	1	50.00	1	49.80	49.90	0	10,634	0.00%
2018/09/12	2.1	49.63	0	0.00	49.70	2.1	10,843	0.02%
2018/09/11	1	49.60	0	0.00	49.80	1	11,015	0.01%
2018/09/10	0	0.00	6	49.50	49.40	-6	11,238	-0.05%
2018/09/07	13	49.68	0	0.00	49.50	13	11,443	0.11%
2018/09/06	5	50.12	1	50.30	50.10	4	11,466	0.03%
2018/09/05	2	50.35	0	0.00	50.20	2	11,510	0.02%
2018/09/04	1	50.90	2	51.00	50.90	-1	11,548	-0.01%
2018/08/31	0	0.00	2	50.80	50.90	-2	11,622	-0.02%
2018/08/30	5	50.58	0	0.00	50.50	5	11,622	0.04%
2018/08/28	1	50.80	1	50.80	50.80	0	11,740	0.00%
2018/08/27	0	0.00	4	50.70	50.70	-4	11,774	-0.03%
2018/08/24	6	49.81	1	49.85	49.85	5	11,640	0.04%
2018/08/23	1	49.95	3	49.90	50.10	-2	11,918	-0.02%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/20	1	49.90	0	0.00	49.90	1	12,047	0.01%
2018/08/17	1	49.85	0	0.00	49.90	1	12,024	0.01%
2018/08/16	1	49.55	4	49.65	49.70	-3	11,979	-0.03%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/14	1	50.20	1	50.40	50.30	0	12,078	0.00%
2018/08/13	24	50.46	0	0.00	50.10	24	12,264	0.20%
2018/08/10	1	50.90	1	50.90	50.90	0	12,319	0.00%
2018/08/09	8	50.60	0	0.00	50.40	8	12,483	0.06%
2018/08/08	1	50.90	0	0.00	50.70	1	12,640	0.01%
2018/08/06	6	50.72	3	50.80	50.40	3	12,831	0.02%
2018/08/01	2	50.80	0	0.00	51.00	2	13,112	0.02%
2018/07/31	1	50.70	0	0.00	50.70	1	13,175	0.01%
2018/07/30	1	50.20	1	50.30	50.40	0	12,966	0.00%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	9	50.14	0	0.00	50.30	9	13,168	0.07%
2018/07/20	1	50.70	0	0.00	51.00	1	13,127	0.01%
2018/07/19	0	0.00	15	51.00	50.80	-15	13,137	-0.11%
2018/07/18	3	50.90	0	0.00	50.80	3	13,137	0.02%
2018/07/13	0	0.00	3	50.90	51.00	-3	13,230	-0.02%
2018/07/09	0	0.00	5	49.98	50.10	-5	13,363	-0.04%
2018/07/06	5	49.42	0	0.00	49.45	5	13,375	0.04%
2018/07/05	8	49.69	0	0.00	49.80	8	13,409	0.06%
2018/07/04	0	0.00	1	49.90	50.00	-1	13,615	-0.01%
2018/07/03	13	50.21	0	0.00	50.00	13	13,638	0.10%
2018/07/02	2	50.50	0	0.00	50.30	2	13,535	0.01%
2018/06/28	1	50.50	11	50.59	50.50	-10	13,314	-0.08%
2018/06/27	2	50.55	0	0.00	50.50	2	13,279	0.02%
2018/06/26	5	50.90	0	0.00	50.90	5	13,056	0.04%
2018/06/25	15	53.33	0	0.00	53.20	15	12,832	0.12%
2018/06/22	0	0.00	2	53.70	53.70	-2	12,586	-0.02%
2018/06/21	0	0.00	20	54.10	53.90	-20	12,476	-0.16%
2018/06/19	0	0.00	36	53.70	53.00	-36	12,672	-0.28%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/12	0	0.00	1	53.70	53.50	-1	12,349	-0.01%
2018/06/11	4	53.63	0	0.00	53.70	4	12,305	0.03%
2018/06/08	1	53.60	2	53.60	53.80	-1	12,317	-0.01%
2018/06/07	1	53.50	2	53.50	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	4	53.33	53.30	-4	12,473	-0.03%
2018/06/05	1	52.80	3	52.70	53.00	-2	12,369	-0.02%
2018/06/04	0	0.00	1	52.10	52.80	-1	12,333	-0.01%
2018/05/31	1	51.70	9	51.89	52.10	-8	12,376	-0.06%
2018/05/30	15	51.47	0	0.00	51.20	15	12,242	0.12%
2018/05/28	1	53.40	0	0.00	53.30	1	12,441	0.01%
2018/05/25	1	53.40	0	0.00	53.10	1	12,581	0.01%
2018/05/24	12	53.30	0	0.00	53.50	12	12,646	0.09%
2018/05/23	0	0.00	2	53.60	53.30	-2	12,693	-0.02%
2018/05/22	0	0.00	3	53.67	53.70	-3	12,665	-0.02%
2018/05/21	1	52.90	0	0.00	53.20	1	12,638	0.01%
2018/05/18	0	0.00	4	52.90	52.90	-4	12,560	-0.03%
2018/05/17	0	0.00	8	52.68	52.50	-8	12,527	-0.06%
2018/05/16	1	52.00	2	52.15	52.20	-1	12,388	-0.01%
2018/05/15	0	0.00	2	52.15	51.20	-2	12,430	-0.02%
2018/05/14	50	51.80	0	0.00	51.80	50	12,756	0.39%
2018/05/11	5	51.20	6	51.37	51.80	-1	12,840	-0.01%
2018/05/09	0	0.00	1	50.80	50.70	-1	12,756	-0.01%
2018/05/04	3	50.20	0	0.00	50.10	3	12,970	0.02%
2018/05/03	0	0.00	5	50.90	50.40	-5	12,844	-0.04%
2018/05/02	0	0.00	4	51.13	51.30	-4	13,013	-0.03%
2018/04/26	1	50.30	0	0.00	50.50	1	13,220	0.01%
2018/04/24	1	50.30	0	0.00	50.20	1	13,388	0.01%
2018/04/23	6	50.20	0	0.00	50.20	6	13,527	0.04%
2018/04/19	0	0.00	2	50.50	50.60	-2	14,009	-0.01%
2018/04/17	2	49.95	0	0.00	49.95	2	14,128	0.01%
2018/04/16	0	0.00	5	50.60	50.60	-5	14,244	-0.04%
2018/04/12	5	51.40	0	0.00	51.00	5	14,474	0.03%
2018/04/11	0	0.00	2	51.40	51.00	-2	14,669	-0.01%
2018/04/10	5	50.90	5	50.72	51.00	0	14,659	0.00%
2018/04/09	6	49.95	2	50.15	50.30	4	14,670	0.03%
2018/04/03	9	49.82	0	0.00	49.90	9	14,590	0.06%
2018/04/02	0	0.00	1	50.10	50.10	-1	14,519	-0.01%
2018/03/31	1	50.30	0	0.00	50.20	1	14,579	0.01%
2018/03/29	3	50.10	0	0.00	50.10	3	14,706	0.02%
2018/03/28	1	50.30	0	0.00	50.30	1	14,603	0.01%
2018/03/27	0	50.70	0	0.00	50.70	0	14,619	0.00%
2018/03/23	15	50.43	0	0.00	50.30	15	14,657	0.10%
2018/03/22	0	0.00	5	52.10	51.80	-5	14,418	-0.03%
2018/03/19	3	51.33	1.2	51.34	51.60	1.8	14,353	0.01%
2018/03/16	0	0.00	2	51.50	51.70	-2	14,383	-0.01%
2018/03/13	2	51.40	1	51.60	51.60	1	14,188	0.01%
2018/03/12	1	51.50	11	51.40	51.80	-10	14,194	-0.07%
2018/03/09	5	50.58	0	0.00	50.50	5	14,081	0.04%
2018/03/08	6	50.50	0	0.00	50.40	6	14,429	0.04%
2018/03/07	0	0.00	2	50.55	50.30	-2	14,758	-0.01%
2018/03/05	7	50.24	0	0.00	50.10	7	15,600	0.04%
2018/03/02	3	51.30	1	51.00	50.80	2	15,494	0.01%
2018/03/01	2	51.80	5	51.80	52.20	-3	15,358	-0.02%
2018/02/27	0	0.00	10	52.60	52.20	-10	15,405	-0.06%
2018/02/26	15	52.23	2	52.30	52.20	13	15,360	0.08%
2018/02/23	2	52.05	3	52.03	52.30	-1	15,567	-0.01%
2018/02/22	1	51.30	0	0.00	51.80	1	16,252	0.01%
2018/02/12	0	0.00	15	50.99	51.00	-15	16,782	-0.09%
2018/02/09	26	49.87	19	49.89	50.20	7	16,786	0.04%
2018/02/08	1	50.80	14	50.69	50.60	-13	16,607	-0.08%
2018/02/07	9	50.79	1	50.40	50.20	8	16,574	0.05%
2018/02/06	9	49.67	3	49.43	49.20	6	16,301	0.04%
2018/02/05	6	52.00	0	0.00	52.10	6	15,858	0.04%
2018/02/02	6	53.30	1	53.40	53.40	5	15,666	0.03%
2018/02/01	0	0.00	5	53.80	54.00	-5	15,579	-0.03%
2018/01/31	1	52.70	8	53.45	54.20	-7	15,496	-0.05%
2018/01/30	0	0.00	8	53.80	53.10	-8	15,396	-0.05%
2018/01/29	0	0.00	19	53.79	54.00	-19	15,380	-0.12%
2018/01/26	8	53.20	13	53.03	53.20	-5	15,407	-0.03%
2018/01/25	20	53.05	16	53.13	53.40	4	15,563	0.03%
2018/01/24	6	53.12	18	53.20	52.80	-12	15,373	-0.08%
2018/01/23	15	53.97	0	0.00	54.00	15	15,235	0.10%
2018/01/22	0	0.00	3	53.83	54.10	-3	15,357	-0.02%
2018/01/19	0	0.00	1	53.80	53.90	-1	15,384	-0.01%
2018/01/18	8	54.01	4	54.13	53.80	4	15,268	0.03%
2018/01/17	3	54.00	1	54.20	54.20	2	15,074	0.01%
2018/01/16	1	54.00	6	54.47	54.80	-5	14,907	-0.03%
2018/01/15	1	54.20	13.3	54.02	54.10	-12.3	14,546	-0.08%
2018/01/12	0	0.00	3	53.20	53.20	-3	14,299	-0.02%
2018/01/11	0	0.00	1	53.00	53.00	-1	14,227	-0.01%
2018/01/10	5	53.12	19	53.05	53.00	-14	14,236	-0.10%
2018/01/09	0	0.00	1	52.50	52.50	-1	14,055	-0.01%
2018/01/08	2	52.50	14	52.42	52.50	-12	13,984	-0.09%
2018/01/05	0	0.00	6	52.10	52.20	-6	13,900	-0.04%
2018/01/04	0	0.00	5	51.82	51.90	-5	13,779	-0.04%
2018/01/03	0	0.00	5	51.40	51.50	-5	13,865	-0.04%
2018/01/02	0	0.00	2	51.00	51.00	-2	13,535	-0.01%