富邦金 (2881)-新光-桃園券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30(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-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.4	89.54	0.2	89.80	89.30	3.2	20,004	0.02%
2024/11/21	35.2	89.56	1.1	89.88	89.30	34.1	19,779	0.17%
2024/11/20	5.9	90.38	3	91.00	90.50	2.9	19,500	0.01%
2024/11/19	6.5	89.47	0	0.00	91.40	6.5	19,195	0.03%
2024/11/18	19.2	89.91	2.2	90.18	89.80	17	19,010	0.09%
2024/11/15	4.1	91.48	19	91.99	91.00	-14.9	18,924	-0.08%
2024/11/14	14.5	90.18	0.6	90.40	90.30	13.9	19,385	0.07%
2024/11/13	30.2	90.77	7.5	90.81	91.00	22.7	19,364	0.12%
2024/11/12	6.2	91.78	18.6	92.18	91.70	-12.3	19,422	-0.06%
2024/11/11	22	91.69	9.4	91.82	91.70	12.6	19,260	0.07%
2024/11/08	5	92.42	6.3	92.60	92.90	-1.3	19,387	-0.01%
2024/11/07	5	91.88	3	92.33	92.20	2	19,670	0.01%
2024/11/06	0	0.00	1	92.30	91.40	-1	19,744	-0.01%
2024/11/05	2.3	92.01	1.1	92.27	92.30	1.2	19,929	0.01%
2024/11/04	2.2	91.62	10.4	92.04	92.30	-8.1	20,306	-0.04%
2024/11/01	9.5	89.47	2	90.30	90.40	7.5	20,761	0.04%
2024/10/30	7.2	90.83	1	91.30	90.80	6.2	20,654	0.03%
2024/10/29	5.3	90.98	5	91.00	91.60	0.3	20,802	0.00%
2024/10/28	1.3	91.85	1	92.20	91.90	0.3	20,934	0.00%
2024/10/25	1.1	92.00	2	92.40	92.20	-1	20,996	0.00%
2024/10/24	4.4	91.60	52.4	91.72	91.30	-48	21,308	-0.23%
2024/10/23	14	92.26	2	92.40	92.10	12	21,408	0.06%
2024/10/22	1.5	92.45	35.2	92.73	93.30	-33.7	21,571	-0.16%
2024/10/21	18.7	91.32	1.2	92.13	90.90	17.5	21,814	0.08%
2024/10/18	6	92.78	12.3	92.91	93.20	-6.3	22,227	-0.03%
2024/10/17	4	91.32	15.4	91.08	91.60	-11.4	22,362	-0.05%
2024/10/16	20.2	90.53	1.9	90.96	90.30	18.3	22,691	0.08%
2024/10/15	0.9	90.58	14	91.38	91.90	-13.2	22,761	-0.06%
2024/10/14	0	0.00	1.1	90.86	90.50	-1.1	22,995	0.00%
2024/10/11	1.2	90.32	0	0.00	90.70	1.2	23,459	0.01%
2024/10/09	1.3	90.74	0	0.00	90.60	1.3	24,140	0.01%
2024/10/08	7	90.09	6	90.37	91.40	1	24,555	0.00%
2024/10/07	35	90.90	1	90.80	91.10	34	24,614	0.14%
2024/10/04	2.4	89.79	4	89.63	90.10	-1.6	24,759	-0.01%
2024/10/01	6	89.85	0	0.00	90.70	6	24,857	0.02%
2024/09/30	1.9	90.74	1.3	90.92	90.40	0.6	24,899	0.00%
2024/09/27	19.3	91.72	7.4	91.58	91.30	12	25,011	0.05%
2024/09/26	5.9	93.36	39.2	93.05	93.00	-33.3	25,013	-0.13%
2024/09/25	1.1	92.11	8.6	92.99	93.30	-7.5	25,065	-0.03%
2024/09/24	2	91.90	4.3	92.35	92.60	-2.3	25,081	-0.01%
2024/09/23	0.3	90.60	1	91.00	91.90	-0.7	24,959	0.00%
2024/09/20	4.2	90.00	36	90.44	90.80	-31.9	24,779	-0.13%
2024/09/19	36.3	88.11	11.3	88.62	89.30	25	24,364	0.10%
2024/09/18	4.4	87.23	8	87.56	87.10	-3.6	24,275	-0.01%
2024/09/16	0.1	86.80	3	86.83	86.80	-3	24,356	-0.01%
2024/09/13	23	86.11	28	86.36	86.70	-5	24,457	-0.02%
2024/09/12	11.8	85.96	8.5	86.48	85.80	3.3	24,581	0.01%
2024/09/11	9.5	85.41	1.2	86.35	85.50	8.3	24,518	0.03%
2024/09/10	8.5	86.70	18	87.22	86.40	-9.5	24,405	-0.04%
2024/09/09	75	86.09	7	86.01	86.00	67.9	24,202	0.28%
2024/09/06	0	0.00	18.5	92.62	92.50	-18.5	23,818	-0.08%
2024/09/05	2	91.65	8	92.38	92.30	-6	23,891	-0.03%
2024/09/04	28.3	90.48	5.1	91.13	90.50	23.2	23,916	0.10%
2024/09/03	1.1	93.12	0.4	93.58	93.70	0.7	23,666	0.00%
2024/09/02	1.4	94.05	34.2	94.21	94.00	-32.8	23,793	-0.14%
2024/08/30	2.3	92.09	10.5	92.03	91.90	-8.2	23,527	-0.03%
2024/08/29	4	91.27	2.5	91.64	91.30	1.5	23,260	0.01%
2024/08/28	0	0.00	2.3	92.09	92.00	-2.3	23,201	-0.01%
2024/08/27	18	91.58	9	92.02	92.20	9	23,547	0.04%
2024/08/26	3.6	91.38	26.5	91.77	91.90	-22.8	23,570	-0.10%
2024/08/23	2.4	87.91	16.3	88.82	89.00	-13.9	23,443	-0.06%
2024/08/22	14.5	87.96	0	0.00	88.10	14.5	23,449	0.06%
2024/08/21	3.5	88.96	2	89.05	89.20	1.5	23,410	0.01%
2024/08/20	33.8	88.98	6.7	89.46	88.80	27.1	23,578	0.12%
2024/08/19	10.2	90.37	2	90.70	90.00	8.2	23,460	0.03%
2024/08/16	11	92.01	50.2	91.66	92.40	-39.2	23,206	-0.17%
2024/08/15	5.6	89.09	7	89.70	89.00	-1.4	22,631	-0.01%
2024/08/14	2.3	89.17	9.4	89.12	89.30	-7.1	22,604	-0.03%
2024/08/13	1	87.30	2.5	87.50	87.50	-1.5	22,552	-0.01%
2024/08/12	6.1	86.86	13	87.12	86.80	-6.9	23,115	-0.03%
2024/08/09	17	85.59	17.3	85.98	86.00	-0.3	23,645	0.00%
2024/08/08	3.1	83.12	19.1	83.46	83.10	-16	23,424	-0.07%
2024/08/07	9.9	82.48	16.1	82.59	82.60	-6.2	23,402	-0.03%
2024/08/06	22.5	81.04	27.8	80.17	80.70	-5.3	23,694	-0.02%
2024/08/05	36.4	81.67	34.3	80.50	79.00	2	23,480	0.01%
2024/08/02	12	86.27	12	86.65	86.90	0	22,894	0.00%
2024/08/01	17.6	89.31	15.3	88.51	88.20	2.3	22,777	0.01%
2024/07/31	20.5	87.58	23.5	88.74	88.20	-3	22,727	-0.01%
2024/07/30	9.5	85.96	8.2	85.97	86.50	1.3	22,520	0.01%
2024/07/29	6.1	87.15	11.2	86.89	87.20	-5.1	22,530	-0.02%
2024/07/26	3.2	84.22	14.3	84.76	84.90	-11.1	22,333	-0.05%
2024/07/23	8.8	84.63	22.8	84.67	85.50	-14	22,420	-0.06%
2024/07/22	29.5	83.37	26.4	83.04	82.60	3.1	22,386	0.01%
2024/07/19	17.4	85.52	11.3	85.99	86.10	6	21,848	0.03%
2024/07/18	16.5	89.57	14.6	90.11	89.90	2	21,122	0.01%
2024/07/17	13	91.35	8.7	92.10	91.00	4.3	20,524	0.02%
2024/07/16	3.1	91.23	12.1	91.32	91.70	-9	20,248	-0.04%
2024/07/15	15.7	90.59	6.6	90.42	90.90	9	20,299	0.04%
2024/07/12	35.1	92.45	27.2	92.00	91.90	7.9	20,058	0.04%
2024/07/11	31	91.76	30.8	92.53	92.40	0.2	19,740	0.00%
2024/07/10	18.6	88.85	12.1	89.36	89.10	6.5	19,336	0.03%
2024/07/09	2.2	85.84	1.2	86.38	86.00	1	18,931	0.01%
2024/07/08	8.1	85.85	6.9	85.64	86.00	1.2	18,906	0.01%
2024/07/05	1.8	84.62	5.2	84.48	84.90	-3.4	18,872	-0.02%
2024/07/04	10.6	83.62	5.4	83.87	83.70	5.2	18,683	0.03%
2024/07/03	9	82.61	19.5	82.72	83.30	-10.5	18,577	-0.06%
2024/07/02	0	80.90	7.1	80.81	81.00	-7.1	18,231	-0.04%
2024/07/01	1	80.10	5	80.00	80.40	-4	18,105	-0.02%
2024/06/28	0	78.40	11.4	78.95	79.30	-11.4	17,915	-0.06%
2024/06/27	0	77.80	4.3	78.04	78.40	-4.3	17,595	-0.02%
2024/06/26	7	78.04	8	78.49	77.80	-1	17,536	-0.01%
2024/06/25	1.1	78.09	6.2	78.18	78.50	-5.1	17,452	-0.03%
2024/06/24	4	77.93	12	78.05	78.10	-8	17,366	-0.05%
2024/06/21	2	78.00	1.3	78.00	78.30	0.8	17,199	0.00%
2024/06/20	3.5	77.36	8.8	77.86	78.00	-5.3	17,088	-0.03%
2024/06/19	1.2	77.44	13.2	77.44	77.80	-12	17,157	-0.07%
2024/06/18	1.1	76.47	1.1	76.30	77.00	0	17,177	0.00%
2024/06/17	6.2	76.09	0	0.00	76.00	6.2	17,240	0.04%
2024/06/14	2.1	76.21	4.2	76.65	76.90	-2.1	17,282	-0.01%
2024/06/13	0.1	76.22	1	76.50	76.20	-0.9	17,306	-0.01%
2024/06/12	9.1	76.31	0.2	76.06	76.00	8.9	17,691	0.05%
2024/06/11	7	77.34	4.3	77.33	77.30	2.8	17,840	0.02%
2024/06/07	2	75.20	27.5	75.46	76.00	-25.5	17,717	-0.14%
2024/06/06	2	74.40	48	75.04	75.20	-46	17,624	-0.26%
2024/06/05	1	73.80	4	74.20	74.00	-3	17,547	-0.02%
2024/06/04	11.1	73.17	8	73.53	73.60	3.1	17,719	0.02%
2024/06/03	2	73.65	0.5	73.50	73.80	1.5	17,811	0.01%
2024/05/31	0	72.90	7.6	73.14	73.40	-7.6	17,793	-0.04%
2024/05/30	38.3	72.13	36	72.59	71.90	2.3	17,416	0.01%
2024/05/29	11.6	72.75	1	72.90	72.40	10.6	17,207	0.06%
2024/05/28	1.3	73.40	4.2	73.96	73.80	-2.9	17,000	-0.02%
2024/05/27	39.1	73.24	38	73.48	73.50	1.1	17,189	0.01%
2024/05/24	1.1	72.73	0.1	73.00	73.30	1	17,134	0.01%
2024/05/23	38.1	72.39	104.1	72.50	72.50	-66	16,972	-0.39%	大賣/
2024/05/22	0.2	73.05	10.3	73.00	73.50	-10.1	16,921	-0.06%
2024/05/21	76.8	72.59	3.2	72.59	72.90	73.5	16,866	0.44%
2024/05/20	2.4	73.94	1.4	74.60	73.80	0.9	16,774	0.01%
2024/05/17	7	74.43	29.2	74.61	74.60	-22.2	16,753	-0.13%
2024/05/16	128.6	75.64	33.7	75.18	73.90	94.9	16,559	0.57%	大買/
2024/05/15	13.5	73.44	122.3	73.78	73.80	-108.8	16,076	-0.68%	大賣/鉅額交易
2024/05/14	1.3	71.04	0	0.00	71.20	1.3	15,585	0.01%
2024/05/13	12	71.21	4.1	71.35	71.50	7.9	15,535	0.05%
2024/05/10	4.3	71.29	18.8	71.37	71.80	-14.5	15,359	-0.09%
2024/05/09	0	70.00	19	70.28	69.90	-19	14,925	-0.13%
2024/05/08	1.2	69.61	1.4	69.78	69.90	-0.2	14,769	0.00%
2024/05/07	0.1	69.80	6.2	69.98	69.90	-6	14,815	-0.04%
2024/05/06	0.1	69.84	10.7	69.76	70.00	-10.6	14,722	-0.07%
2024/05/03	3.4	69.01	0.2	69.50	69.00	3.2	14,643	0.02%
2024/05/02	13.4	69.16	2.1	69.49	69.00	11.3	14,623	0.08%
2024/04/30	17	69.38	39	69.47	69.10	-22	14,584	-0.15%
2024/04/29	16.1	69.10	13.2	69.14	69.40	2.9	14,502	0.02%
2024/04/26	25.1	67.34	25	67.95	67.60	0.1	14,280	0.00%
2024/04/25	2.1	66.35	1	66.40	66.40	1.1	14,183	0.01%
2024/04/24	1.1	67.00	0.8	66.80	66.80	0.2	14,297	0.00%
2024/04/23	4	66.38	0	0.00	66.30	4	14,674	0.03%
2024/04/22	1.3	65.96	10	65.70	66.20	-8.8	14,818	-0.06%
2024/04/19	52.8	65.13	74.1	65.00	65.00	-21.2	14,682	-0.14%
2024/04/18	1.3	66.37	0.3	66.60	66.30	1	14,312	0.01%
2024/04/17	6.4	65.95	0.1	66.30	66.00	6.3	14,158	0.04%
2024/04/16	33.3	66.28	7	65.86	65.70	26.3	14,009	0.19%
2024/04/15	13.1	67.30	7.5	67.23	67.40	5.6	13,715	0.04%
2024/04/12	21.6	67.92	5	67.90	67.80	16.6	13,827	0.12%
2024/04/11	33.3	68.38	3.4	68.52	68.40	29.9	13,737	0.22%
2024/04/10	13.7	69.37	0.1	69.80	69.20	13.6	13,540	0.10%
2024/04/09	0	69.40	11.1	69.66	70.00	-11.1	13,590	-0.08%
2024/04/08	3.1	68.32	0	0.00	68.70	3.1	13,482	0.02%
2024/04/03	26.4	68.74	3.1	68.89	68.60	23.4	13,479	0.17%
2024/04/02	3.2	69.24	0	0.00	69.50	3.2	13,362	0.02%
2024/04/01	10.1	69.61	1.1	69.88	69.50	9	13,371	0.07%
2024/03/29	33.3	69.61	26	69.28	69.70	7.3	13,366	0.05%
2024/03/28	41.2	69.21	10	69.40	69.30	31.1	13,306	0.23%
2024/03/27	2	69.20	6.1	69.63	69.80	-4.1	13,244	-0.03%
2024/03/26	0	69.30	10	69.48	69.60	-10	13,283	-0.08%
2024/03/25	23.5	69.09	0	0.00	69.00	23.5	13,373	0.18%
2024/03/22	31.2	69.49	4.4	70.33	69.60	26.9	13,255	0.20%
2024/03/21	5.4	70.28	11.4	70.41	70.70	-6	13,122	-0.05%
2024/03/20	5	69.90	3	69.92	69.60	2	13,290	0.01%
2024/03/19	2	70.10	13.1	69.85	69.80	-11.1	13,945	-0.08%
2024/03/18	3	69.37	4.3	69.26	69.50	-1.3	13,834	-0.01%
2024/03/15	32.9	69.99	34	69.53	69.60	-1.1	13,747	-0.01%
2024/03/14	53.8	70.30	44.1	70.49	70.70	9.7	13,274	0.07%
2024/03/13	4.1	69.54	10.5	69.66	69.90	-6.5	13,016	-0.05%
2024/03/12	12	69.42	21	69.59	69.70	-9	13,025	-0.07%
2024/03/11	5.2	69.17	5	69.48	69.20	0.2	12,911	0.00%
2024/03/08	6.1	68.85	33.1	68.87	69.20	-27	12,838	-0.21%
2024/03/07	11	68.29	5.8	67.82	68.10	5.2	12,575	0.04%
2024/03/06	1	67.30	0	0.00	67.30	1	12,463	0.01%
2024/03/05	6.3	67.22	2	67.30	67.30	4.3	12,754	0.03%
2024/03/04	0.5	67.40	3.2	67.51	67.40	-2.7	12,816	-0.02%
2024/03/01	0.6	67.38	8.9	67.34	67.40	-8.3	12,878	-0.06%
2024/02/29	2	67.11	4	67.39	68.00	-2	12,846	-0.02%
2024/02/27	1	66.80	13.5	67.04	66.90	-12.5	12,588	-0.10%
2024/02/26	0	66.80	3	66.80	66.90	-3	12,529	-0.02%
2024/02/23	0.1	66.52	7.5	66.64	66.60	-7.4	12,538	-0.06%
2024/02/22	1.2	66.28	3.1	66.46	66.50	-1.9	12,925	-0.01%
2024/02/21	7.1	66.13	3.2	66.17	66.30	3.8	13,007	0.03%
2024/02/20	5.1	66.40	15.1	66.26	66.50	-10	13,092	-0.08%
2024/02/19	6	65.90	3.2	66.09	66.10	2.9	13,089	0.02%
2024/02/16	14.2	65.29	11.6	65.78	65.90	2.6	13,316	0.02%
2024/02/15	2	65.25	25.4	65.35	65.30	-23.3	13,218	-0.18%
2024/02/05	0.8	64.69	2	64.60	64.70	-1.2	12,987	-0.01%
2024/02/02	0	0.00	1	64.80	64.90	-1	12,851	-0.01%
2024/02/01	0	0.00	4.3	64.61	64.80	-4.3	12,788	-0.03%
2024/01/31	1	64.30	0	0.00	64.50	1	12,743	0.01%
2024/01/30	2.1	64.30	2	64.85	64.30	0.1	12,664	0.00%
2024/01/29	1	64.80	5	64.74	64.80	-4	12,620	-0.03%
2024/01/26	0	0.00	8	64.75	64.80	-8	12,633	-0.06%
2024/01/25	1	64.40	2.3	64.48	64.60	-1.3	12,627	-0.01%
2024/01/24	3	64.30	12	64.19	64.40	-9	12,680	-0.07%
2024/01/23	0	0.00	15	63.71	63.90	-15	12,652	-0.12%
2024/01/22	3.5	63.31	2.5	63.42	63.20	1	12,692	0.01%
2024/01/19	8.1	62.39	5	62.40	63.00	3.1	12,624	0.02%
2024/01/18	8.3	61.98	5	62.30	62.30	3.3	12,575	0.03%
2024/01/17	31.5	62.67	2.5	62.36	62.30	29	12,378	0.23%
2024/01/16	6.3	63.31	0	63.50	63.20	6.3	12,011	0.05%
2024/01/15	3	64.17	1	64.20	64.10	2	11,979	0.02%
2024/01/12	3	64.00	2.3	64.07	64.10	0.7	12,266	0.01%
2024/01/11	0	0.00	0.1	64.03	63.90	-0.1	12,340	0.00%
2024/01/10	2	64.00	0.1	64.00	64.00	2	12,641	0.02%
2024/01/09	2.1	64.15	1	64.00	64.00	1.1	12,669	0.01%
2024/01/08	7.5	64.11	19.2	64.35	64.10	-11.7	12,707	-0.09%
2024/01/05	4	63.23	0	0.00	63.20	4	12,586	0.03%
2024/01/04	6.5	63.48	0	0.00	63.50	6.5	12,612	0.05%
2024/01/03	6.5	63.82	3	63.70	63.70	3.5	12,742	0.03%
2024/01/02	0	0.00	6	64.42	64.60	-6	12,604	-0.05%
2023/12/29	1	64.70	25.1	64.75	64.80	-24.1	12,693	-0.19%
2023/12/28	0.8	64.40	9.2	64.77	64.90	-8.4	12,834	-0.07%
2023/12/27	3.2	64.41	6.8	64.50	64.60	-3.6	12,812	-0.03%
2023/12/26	12	63.81	3.7	64.00	64.30	8.3	12,796	0.07%
2023/12/25	0	63.70	2	63.55	63.70	-2	12,845	-0.02%
2023/12/22	2	63.40	0.2	63.60	63.50	1.8	12,920	0.01%
2023/12/21	4.1	63.30	1.1	63.22	63.40	3	13,057	0.02%
2023/12/20	5.3	63.79	0	0.00	63.60	5.3	13,042	0.04%
2023/12/19	3	63.93	0.1	63.90	63.90	3	13,026	0.02%
2023/12/18	4.1	64.28	0	0.00	64.50	4.1	13,092	0.03%
2023/12/15	4	64.98	14.2	65.13	65.10	-10.2	13,080	-0.08%
2023/12/14	2	65.10	54.6	64.86	65.20	-52.6	12,662	-0.42%
2023/12/13	6.1	62.73	3	62.83	62.90	3.1	11,823	0.03%
2023/12/12	2.1	62.80	4.3	62.91	63.10	-2.1	11,987	-0.02%
2023/12/11	0.5	62.90	0	0.00	62.90	0.5	11,981	0.00%
2023/12/08	5.1	62.90	4	63.30	63.20	1.1	11,956	0.01%
2023/12/07	12.3	62.89	4	63.13	63.20	8.2	11,888	0.07%
2023/12/06	1	63.70	3.2	64.10	63.80	-2.2	11,678	-0.02%
2023/12/05	2	63.85	1	63.80	64.10	1	11,639	0.01%
2023/12/04	1	63.90	9.6	64.25	64.40	-8.6	11,562	-0.07%
2023/12/01	9.5	63.69	0	0.00	63.80	9.5	11,614	0.08%
2023/11/30	0	0.00	6	64.00	64.40	-6	11,635	-0.05%
2023/11/29	2	63.80	0.2	64.00	63.70	1.8	11,359	0.02%
2023/11/28	0.1	63.50	7.5	63.97	63.90	-7.3	11,377	-0.06%
2023/11/27	1.5	63.57	3	64.20	63.50	-1.5	11,505	-0.01%
2023/11/24	3	63.83	3.6	63.98	63.90	-0.6	11,496	-0.01%
2023/11/22	1.1	64.31	1	64.70	64.60	0.1	11,573	0.00%
2023/11/21	1	64.70	69.1	64.54	64.90	-68.1	11,556	-0.59%
2023/11/20	1	63.20	13	63.38	63.50	-12	11,121	-0.11%
2023/11/17	0	0.00	35.7	62.91	63.20	-35.7	11,019	-0.32%
2023/11/16	0	0.00	12.3	62.88	62.90	-12.3	10,907	-0.11%
2023/11/15	0.4	62.20	35.4	62.19	62.70	-35	10,849	-0.32%
2023/11/14	1.5	61.63	4	61.80	61.70	-2.5	10,586	-0.02%
2023/11/13	0	0.00	2.6	61.61	61.70	-2.6	10,655	-0.02%
2023/11/10	0	0.00	3.6	61.42	61.50	-3.6	10,782	-0.03%
2023/11/09	0	0.00	9	61.48	61.70	-9	11,043	-0.08%
2023/11/08	0	0.00	1.5	61.53	61.70	-1.5	11,345	-0.01%
2023/11/07	1	61.30	0.2	61.20	61.50	0.8	11,421	0.01%
2023/11/06	0	0.00	19.1	61.55	61.50	-19.1	11,533	-0.17%
2023/11/03	0.3	60.90	0.3	61.14	61.30	0	11,525	0.00%
2023/11/02	0.4	60.80	3	61.00	60.90	-2.6	11,606	-0.02%
2023/11/01	2.1	60.00	0.1	60.10	60.00	2	11,598	0.02%
2023/10/31	1	60.00	10.1	59.80	60.10	-9.1	11,596	-0.08%
2023/10/30	2.4	59.94	0	0.00	59.80	2.4	11,953	0.02%
2023/10/27	0	60.10	0	0.00	60.30	0	12,134	0.00%
2023/10/26	2.4	59.69	0	60.00	59.60	2.4	12,483	0.02%
2023/10/25	0.1	60.20	1	60.10	60.00	-1	12,502	-0.01%
2023/10/24	0.5	59.82	1	59.80	59.90	-0.5	12,831	0.00%
2023/10/23	6.5	59.94	1	60.00	59.90	5.4	12,972	0.04%
2023/10/20	10.1	59.62	0	60.70	60.70	10	12,837	0.08%
2023/10/19	1	61.00	0.5	61.00	61.00	0.6	12,622	0.00%
2023/10/18	1.3	61.05	1.5	61.32	61.40	-0.2	12,692	0.00%
2023/10/17	0.8	61.09	13.4	61.14	61.30	-12.6	12,598	-0.10%
2023/10/16	1.3	60.90	0.2	61.20	61.00	1.2	13,008	0.01%
2023/10/13	11.6	60.81	30	60.90	60.90	-18.4	13,435	-0.14%
2023/10/12	3.3	61.11	1.2	61.60	61.70	2.1	13,830	0.02%
2023/10/11	1	61.20	9	61.40	61.60	-8	13,883	-0.06%
2023/10/06	47.1	60.79	0	60.70	60.70	47.1	13,848	0.34%
2023/10/05	9.1	59.98	20	60.10	60.50	-10.9	14,091	-0.08%
2023/10/04	5.5	59.85	11	59.98	59.70	-5.5	14,204	-0.04%
2023/10/03	2.6	60.42	3.4	60.42	60.50	-0.8	14,058	-0.01%
2023/10/02	1.3	60.80	0	61.10	60.80	1.3	14,187	0.01%
2023/09/28	1.2	60.69	0	0.00	60.70	1.2	14,444	0.01%
2023/09/27	2.2	60.49	0	0.00	60.60	2.2	14,373	0.02%
2023/09/26	23.3	60.51	0.2	60.80	60.60	23.1	14,355	0.16%
2023/09/25	3.2	61.08	3	61.30	61.30	0.2	14,201	0.00%
2023/09/22	11.4	61.17	13	61.29	61.00	-1.6	14,276	-0.01%
2023/09/21	14.5	61.51	5	61.30	61.40	9.5	14,252	0.07%
2023/09/20	3.1	62.14	6	62.13	62.10	-2.9	14,145	-0.02%
2023/09/19	3	62.60	7	62.67	62.60	-4	14,108	-0.03%
2023/09/18	6	62.53	2.5	62.68	62.80	3.5	14,238	0.02%
2023/09/15	16	62.88	5.1	62.90	62.50	10.9	14,283	0.08%
2023/09/14	6.2	62.86	1	62.70	62.90	5.2	14,131	0.04%
2023/09/13	1	62.30	0	0.00	62.40	1	14,265	0.01%
2023/09/12	1	62.00	1.2	62.00	62.10	-0.1	14,457	0.00%
2023/09/11	21.2	61.68	1	61.90	61.90	20.2	14,442	0.14%
2023/09/08	1.4	61.51	0.2	61.90	61.80	1.2	14,636	0.01%
2023/09/07	14.6	61.23	0.2	61.60	61.20	14.4	14,888	0.10%
2023/09/06	19.4	61.51	1	61.70	61.40	18.4	14,932	0.12%
2023/09/05	54.8	62.06	0	0.00	61.80	54.8	14,867	0.37%
2023/09/04	13.9	62.25	0	0.00	62.20	13.9	15,154	0.09%
2023/09/01	0	64.70	7	64.46	64.80	-7	15,252	-0.05%
2023/08/31	9	63.89	5.3	63.84	63.60	3.7	15,202	0.02%
2023/08/30	1	64.30	3	64.40	64.50	-2	15,332	-0.01%
2023/08/29	0	0.00	0.1	64.30	64.40	-0.1	15,360	0.00%
2023/08/28	0	0.00	73	63.59	64.10	-73	15,470	-0.47%
2023/08/25	0.3	63.12	2	63.40	62.80	-1.7	15,792	-0.01%
2023/08/24	0.2	63.25	8	63.30	63.30	-7.8	15,792	-0.05%
2023/08/23	0	0.00	0.1	63.20	62.80	-0.1	15,914	0.00%
2023/08/22	3.1	62.77	2.2	62.73	62.80	0.8	15,989	0.01%
2023/08/21	3	62.97	0	0.00	63.10	3	16,090	0.02%
2023/08/18	3.8	62.39	10	62.33	62.40	-6.3	16,100	-0.04%
2023/08/17	7.5	62.00	2	61.80	62.50	5.5	16,188	0.03%
2023/08/16	8.8	62.54	3.2	62.58	62.50	5.6	16,093	0.04%
2023/08/15	6.2	63.44	1	63.90	63.50	5.2	16,282	0.03%
2023/08/14	17.8	63.94	20.7	63.89	63.90	-2.9	16,421	-0.02%
2023/08/11	1.2	65.67	12	65.68	65.40	-10.9	16,400	-0.07%
2023/08/10	0.1	65.40	6.1	65.50	65.40	-6	16,416	-0.04%
2023/08/09	1.2	65.00	10	65.40	65.30	-8.8	16,407	-0.05%
2023/08/07	1	65.50	2.1	65.40	65.50	-1.1	16,382	-0.01%
2023/08/04	25.1	64.73	0	64.80	64.80	25.1	16,316	0.15%
2023/08/02	19.3	65.03	7.8	65.15	65.10	11.5	16,297	0.07%
2023/08/01	1	65.30	15	66.21	66.50	-14	15,960	-0.09%
2023/07/31	10	65.66	8.9	66.13	65.50	1.1	15,665	0.01%
2023/07/28	4.3	65.24	7.4	65.27	65.40	-3.1	15,362	-0.02%
2023/07/27	13.3	65.62	18.9	65.17	65.50	-5.6	15,296	-0.04%
2023/07/26	5.1	64.22	32.2	63.88	64.50	-27.1	15,046	-0.18%
2023/07/25	1.1	63.19	0.1	63.00	62.90	1	15,020	0.01%
2023/07/24	2.4	62.52	6	62.63	62.60	-3.6	15,005	-0.02%
2023/07/21	7.6	62.97	2.5	62.94	63.00	5.1	15,021	0.03%
2023/07/20	8.9	63.66	0.1	63.50	63.50	8.9	14,889	0.06%
2023/07/19	14.7	65.02	0.8	65.46	64.80	13.9	14,630	0.09%
2023/07/18	11.1	65.42	22.2	65.50	65.60	-11.1	14,191	-0.08%
2023/07/17	4.3	64.03	30.3	63.61	65.00	-26	13,720	-0.19%
2023/07/14	0.2	61.90	21.4	62.28	62.50	-21.2	13,211	-0.16%
2023/07/13	2	62.05	0.4	61.87	61.70	1.7	13,027	0.01%
2023/07/12	0.7	61.71	10	61.77	62.00	-9.3	12,912	-0.07%
2023/07/11	4	61.40	2.1	61.50	61.40	1.9	12,824	0.02%
2023/07/10	5	60.34	5	60.48	60.20	0	12,675	0.00%
2023/07/07	9.7	59.86	2	59.80	60.00	7.7	12,651	0.06%
2023/07/06	16.1	60.41	6.5	60.49	60.30	9.6	12,548	0.08%
2023/07/04	1	60.82	0	61.30	60.90	1	12,220	0.01%
2023/07/03	1.1	61.28	1	61.29	61.30	0.1	12,203	0.00%
2023/06/30	6.2	60.84	0	0.00	60.80	6.2	12,278	0.05%
2023/06/29	1	61.30	0	0.00	61.30	1	12,180	0.01%
2023/06/28	0	61.20	4	61.22	61.40	-4	12,081	-0.03%
2023/06/27	1.1	60.61	2	60.75	60.60	-1	12,038	-0.01%
2023/06/26	12.1	60.91	0	0.00	60.80	12.1	11,997	0.10%
2023/06/21	0	0.00	21.1	61.48	61.40	-21.1	11,924	-0.18%
2023/06/20	1	61.00	5.6	61.13	61.10	-4.6	11,955	-0.04%
2023/06/19	2.9	60.97	27.2	61.13	61.30	-24.2	12,081	-0.20%
2023/06/16	12	61.27	4.1	61.41	61.10	7.9	12,007	0.07%
2023/06/15	2.2	61.47	6	61.58	61.60	-3.8	11,954	-0.03%
2023/06/14	0.1	61.90	29.1	61.89	61.80	-29	12,219	-0.24%
2023/06/13	9.8	60.93	2.2	61.21	61.10	7.6	12,343	0.06%
2023/06/12	5.1	61.30	8.1	61.34	61.20	-3	12,213	-0.02%
2023/06/09	2.5	61.11	0	0.00	61.20	2.5	12,360	0.02%
2023/06/08	21.1	61.14	1.1	61.21	60.80	20	12,494	0.16%
2023/06/07	7.1	61.83	5	61.88	61.80	2.1	12,352	0.02%
2023/06/06	13.2	61.59	5	61.88	61.90	8.2	12,304	0.07%
2023/06/05	26	61.71	20.2	61.93	61.70	5.8	12,299	0.05%
2023/06/02	0	0.00	6	60.60	60.60	-6	12,012	-0.05%
2023/06/01	17.4	60.27	0.2	60.80	60.40	17.2	12,041	0.14%
2023/05/31	3.1	60.77	2	61.20	60.80	1.1	11,927	0.01%
2023/05/30	3.7	61.02	0	0.00	60.80	3.7	11,582	0.03%
2023/05/29	1.6	60.98	2	61.40	61.10	-0.4	11,633	0.00%
2023/05/26	6	60.25	0.7	60.53	60.50	5.3	11,608	0.05%
2023/05/25	25	60.54	10	60.60	60.40	15	11,589	0.13%
2023/05/24	0.2	61.00	10	60.98	61.40	-9.8	11,565	-0.08%
2023/05/23	12.1	61.43	4.4	61.95	61.40	7.7	11,496	0.07%
2023/05/22	10	61.65	7.3	61.61	61.70	2.7	11,417	0.02%
2023/05/19	44.1	61.58	11.4	61.54	61.60	32.7	11,470	0.29%
2023/05/18	9	60.54	20.3	60.89	61.10	-11.3	11,160	-0.10%
2023/05/17	11	59.81	7.1	60.15	60.20	3.9	10,900	0.04%
2023/05/16	0	0.00	1	59.80	59.80	-1	10,761	-0.01%
2023/05/15	2	59.25	6.4	59.20	59.40	-4.4	10,721	-0.04%
2023/05/12	18	59.06	37	59.04	59.00	-19	10,668	-0.18%
2023/05/11	1	59.60	27	59.41	59.50	-26	10,614	-0.24%
2023/05/10	10.9	59.00	0	0.00	59.20	10.9	10,585	0.10%
2023/05/09	15.4	59.30	1.1	59.58	59.50	14.3	10,632	0.13%
2023/05/08	25	59.28	4	59.45	59.40	21	10,733	0.20%
2023/05/05	1	59.10	0	0.00	59.10	1	10,707	0.01%
2023/05/04	0	0.00	9.7	58.87	59.10	-9.7	10,960	-0.09%
2023/05/03	6.2	58.49	0	0.00	58.60	6.2	11,141	0.06%
2023/05/02	5.9	58.69	15	59.00	58.80	-9.1	11,425	-0.08%
2023/04/28	1.1	58.81	35.7	58.88	59.00	-34.6	11,833	-0.29%
2023/04/27	4	57.51	11	57.86	57.70	-7.1	11,860	-0.06%
2023/04/26	19.3	57.49	0	57.90	57.80	19.3	11,935	0.16%
2023/04/25	27	57.92	12	58.03	57.50	15	11,854	0.13%
2023/04/24	1.2	57.98	0	0.00	58.10	1.2	11,882	0.01%
2023/04/21	2.7	58.10	40.1	58.25	57.90	-37.3	12,012	-0.31%
2023/04/20	2	57.90	0	0.00	57.90	2	12,097	0.02%
2023/04/19	9.1	58.24	2	58.80	58.20	7.1	12,308	0.06%
2023/04/18	0	0.00	4.7	58.46	58.60	-4.7	12,313	-0.04%
2023/04/17	0	58.30	3.2	58.59	58.50	-3.2	12,462	-0.03%
2023/04/14	4.1	58.07	21.9	58.40	58.60	-17.8	12,465	-0.14%
2023/04/13	1	57.50	21	57.52	57.40	-20	12,353	-0.16%
2023/04/12	2.5	57.10	1	57.10	57.30	1.5	12,300	0.01%
2023/04/11	6.3	56.83	3.2	57.00	57.10	3.1	12,297	0.03%
2023/04/10	1.1	57.00	35.1	57.17	57.10	-34.1	12,282	-0.28%
2023/04/07	3.3	56.85	1	56.80	56.90	2.3	12,277	0.02%
2023/04/06	1	56.40	5	56.60	56.80	-4	12,256	-0.03%
2023/03/31	4	56.58	0	0.00	56.50	4	12,223	0.03%
2023/03/30	8.3	56.51	5.1	56.80	56.80	3.2	12,212	0.03%
2023/03/29	5.4	56.61	6	56.65	56.90	-0.6	12,306	-0.01%
2023/03/28	6.9	56.38	2	56.40	56.50	4.9	12,543	0.04%
2023/03/27	7.3	56.10	4.4	56.16	56.30	2.9	12,707	0.02%
2023/03/24	6.2	56.26	1	56.20	56.30	5.2	13,079	0.04%
2023/03/23	16.1	56.04	4	56.13	56.50	12.1	13,077	0.09%
2023/03/22	21.3	56.04	1	55.60	56.20	20.3	13,097	0.15%
2023/03/21	11.3	55.21	1	55.30	55.30	10.3	13,028	0.08%
2023/03/20	12.8	55.04	0	0.00	55.00	12.8	13,252	0.10%
2023/03/17	21.3	55.66	13	55.65	55.50	8.3	13,148	0.06%
2023/03/16	53.7	55.26	5	55.32	55.10	48.7	13,023	0.37%
2023/03/15	36.6	56.86	0	0.00	56.50	36.6	12,799	0.29%
2023/03/14	22.8	56.76	2.2	56.72	56.70	20.6	12,817	0.16%
2023/03/13	12.4	57.61	5.8	57.52	57.70	6.6	12,695	0.05%
2023/03/10	20.6	58.54	2.6	58.42	58.30	18.1	12,600	0.14%
2023/03/09	6.9	59.45	0	0.00	59.40	6.9	12,587	0.05%
2023/03/08	5	59.58	0.3	59.86	60.00	4.7	13,017	0.04%
2023/03/07	1	59.80	0.4	60.00	59.80	0.7	13,258	0.00%
2023/03/06	1	59.60	6.9	60.01	60.00	-5.9	13,412	-0.04%
2023/03/03	1	59.50	3	59.67	59.50	-2	13,565	-0.01%
2023/03/02	4.3	58.88	0	0.00	59.40	4.3	13,702	0.03%
2023/03/01	8.5	59.10	44	59.15	59.00	-35.5	13,838	-0.26%
2023/02/24	0	59.90	8	59.81	60.00	-8	13,752	-0.06%
2023/02/23	9.1	59.86	0	0.00	59.80	9.1	13,705	0.07%
2023/02/22	6.1	59.49	2	59.85	59.90	4.1	13,657	0.03%
2023/02/21	0.2	60.30	0	0.00	60.20	0.2	13,571	0.00%
2023/02/20	2.5	60.30	3.2	60.79	60.70	-0.7	13,746	0.00%
2023/02/17	14.1	60.23	4.6	60.16	60.30	9.5	13,818	0.07%
2023/02/16	0	59.70	0	0.00	59.40	0	13,941	0.00%
2023/02/15	6	59.58	3.5	59.81	59.50	2.5	14,446	0.02%
2023/02/14	15.6	60.10	13.3	60.06	60.10	2.4	14,414	0.02%
2023/02/13	5.2	59.39	6	59.65	59.50	-0.8	14,449	-0.01%
2023/02/10	9.5	58.86	0	0.00	58.90	9.5	14,442	0.07%
2023/02/09	0.2	59.30	9.3	59.14	59.10	-9.1	14,470	-0.06%
2023/02/08	3.3	59.22	0	0.00	59.20	3.3	14,506	0.02%
2023/02/07	0	0.00	1	59.80	59.40	-1	14,443	-0.01%
2023/02/06	7	59.03	0	0.00	59.40	7	14,380	0.05%
2023/02/03	35.1	59.90	0	60.20	59.80	35.1	14,258	0.25%
2023/02/02	3.2	60.07	2	60.25	60.50	1.2	14,283	0.01%
2023/02/01	4.1	59.83	2.5	60.00	60.00	1.6	14,100	0.01%
2023/01/31	9	60.29	4.9	60.34	60.20	4.2	14,018	0.03%
2023/01/30	16	60.22	30.2	60.40	61.00	-14.2	13,815	-0.10%
2023/01/17	3	59.87	32.8	59.94	59.80	-29.8	13,454	-0.22%
2023/01/16	3	59.40	21.3	59.38	59.40	-18.3	13,298	-0.14%
2023/01/13	6.4	58.72	0	59.00	58.70	6.4	13,228	0.05%
2023/01/12	3	58.70	12	58.51	58.90	-9	13,367	-0.07%
2023/01/11	4.9	58.16	3	58.20	58.10	1.9	13,519	0.01%
2023/01/10	5	58.90	3	59.10	59.20	2	13,552	0.02%
2023/01/09	18.5	59.41	16.3	59.35	59.60	2.2	13,546	0.02%
2023/01/06	4.1	58.27	3	58.27	58.50	1.1	13,433	0.01%
2023/01/05	11	58.15	4.9	58.02	58.50	6.1	13,640	0.04%
2023/01/04	0	0.00	8.1	57.03	57.20	-8.1	13,576	-0.06%
2023/01/03	2	56.07	0	0.00	56.40	2	13,773	0.01%
2022/12/30	5	56.40	6.2	56.58	56.30	-1.2	13,759	-0.01%
2022/12/29	1.4	55.98	0	0.00	56.00	1.4	13,846	0.01%
2022/12/28	4.3	56.68	0	0.00	56.70	4.3	13,972	0.03%
2022/12/27	0.8	57.20	14	57.07	57.10	-13.2	14,063	-0.09%
2022/12/26	0.1	56.80	1	56.90	56.80	-0.9	14,274	-0.01%
2022/12/23	1	56.70	3	56.73	56.70	-2	14,784	-0.01%
2022/12/22	7.1	56.53	3.1	56.66	56.80	4	15,006	0.03%
2022/12/21	3	56.40	3.1	56.66	56.20	-0.1	15,258	0.00%
2022/12/20	20.6	55.81	25	55.47	56.20	-4.4	15,379	-0.03%
2022/12/19	8	56.78	4	56.68	56.60	4	15,446	0.03%
2022/12/16	11.3	56.53	7.1	56.26	56.10	4.2	15,360	0.03%
2022/12/15	0.2	57.16	1	56.64	57.30	-0.9	15,307	-0.01%
2022/12/14	2	57.65	6	57.74	57.50	-4	15,496	-0.03%
2022/12/13	1.2	57.47	0.2	58.00	57.60	1.1	15,523	0.01%
2022/12/12	16.1	55.69	7	57.23	57.50	9.1	15,523	0.06%
2022/12/09	3	57.43	2	57.40	57.50	1	15,492	0.01%
2022/12/08	13.1	57.08	2.2	57.07	57.00	10.9	15,543	0.07%
2022/12/07	0	0.00	3	58.33	58.20	-3	15,569	-0.02%
2022/12/06	6.7	58.39	1.7	58.36	58.40	5	15,598	0.03%
2022/12/05	6.4	59.63	2.2	59.85	59.20	4.2	15,665	0.03%
2022/12/02	0.9	60.30	0	0.00	60.10	0.9	15,697	0.01%
2022/12/01	19.5	60.64	1.6	60.65	60.40	17.9	15,818	0.11%
2022/11/30	4.9	59.83	26.5	60.19	60.80	-21.6	15,651	-0.14%
2022/11/29	4.5	57.97	9.3	58.69	59.60	-4.9	15,187	-0.03%
2022/11/28	24.2	57.43	10.4	57.82	57.90	13.9	14,933	0.09%
2022/11/25	1	57.30	23.1	57.99	57.90	-22.1	14,874	-0.15%
2022/11/24	4.5	57.29	8.2	57.62	57.70	-3.7	14,815	-0.02%
2022/11/23	7.3	56.58	19.4	56.35	57.10	-12.1	14,784	-0.08%
2022/11/22	2.1	55.21	0.1	55.80	55.90	2	14,719	0.01%
2022/11/21	1	55.30	1.3	55.55	55.50	-0.3	14,781	0.00%
2022/11/18	9.1	55.38	1.6	55.37	55.30	7.5	14,865	0.05%
2022/11/17	3.1	55.06	5	55.24	55.50	-2	14,939	-0.01%
2022/11/16	7.2	55.93	0	0.00	55.50	7.2	15,000	0.05%
2022/11/15	4.4	55.91	4.1	56.30	56.40	0.3	14,972	0.00%
2022/11/14	2	55.60	1.1	56.00	56.30	1	14,896	0.01%
2022/11/11	8.1	54.75	22.1	55.00	55.50	-14	14,748	-0.09%
2022/11/10	11.7	53.03	2	53.00	52.80	9.7	14,303	0.07%
2022/11/09	2.1	53.79	3.2	53.77	53.70	-1.1	14,324	-0.01%
2022/11/08	5	53.12	0.3	53.10	53.20	4.7	14,272	0.03%
2022/11/07	1.7	52.25	0.2	52.30	52.80	1.5	14,314	0.01%
2022/11/04	1.1	51.21	1	51.40	51.50	0.1	14,616	0.00%
2022/11/03	1	51.30	5	51.30	51.70	-4	14,659	-0.03%
2022/11/02	6.3	51.72	1	51.80	51.90	5.3	14,696	0.04%
2022/11/01	0.3	51.70	12.4	51.40	52.00	-12.2	14,820	-0.08%
2022/10/31	6.1	51.22	1.1	51.58	51.00	5	15,003	0.03%
2022/10/28	14	51.35	6.3	51.40	51.50	7.7	15,117	0.05%
2022/10/27	14.1	51.29	2	51.35	51.10	12.1	15,265	0.08%
2022/10/26	0.1	50.30	30	50.48	50.40	-29.9	15,365	-0.19%
2022/10/25	6.3	49.47	5	49.95	49.95	1.3	15,349	0.01%
2022/10/24	0.5	50.04	4	50.18	49.80	-3.6	15,418	-0.02%
2022/10/21	1.3	49.77	2	49.70	49.65	-0.7	15,610	0.00%
2022/10/20	41.4	49.51	22.2	49.70	49.95	19.2	16,274	0.12%
2022/10/19	6.1	50.71	21	50.51	50.40	-14.9	16,593	-0.09%
2022/10/18	7.1	50.16	2.7	50.25	50.50	4.4	16,666	0.03%
2022/10/17	13.5	48.24	3	48.47	48.70	10.4	16,711	0.06%
2022/10/14	17.5	48.71	11	48.77	48.45	6.5	16,847	0.04%
2022/10/13	23	48.40	24	48.58	48.15	-1	17,060	-0.01%
2022/10/12	5.1	49.47	3	49.62	49.60	2.1	17,138	0.01%
2022/10/11	7.8	49.69	27	49.71	49.50	-19.2	17,391	-0.11%
2022/10/07	1.2	50.60	0	0.00	50.70	1.2	17,483	0.01%
2022/10/06	4.2	50.43	3.1	50.61	50.70	1.1	17,702	0.01%
2022/10/05	7.9	50.48	33.1	50.53	50.60	-25.2	17,977	-0.14%
2022/10/04	19.5	49.09	7	49.34	49.45	12.5	18,198	0.07%
2022/10/03	28	49.15	7	49.09	48.90	20.9	18,097	0.12%
2022/09/30	24	49.52	8.5	49.54	49.90	15.5	18,121	0.09%
2022/09/29	10.3	50.37	34	50.05	50.30	-23.7	17,935	-0.13%
2022/09/28	28.8	50.55	11.4	50.88	50.10	17.4	17,904	0.10%
2022/09/27	14.3	52.14	3	52.17	51.90	11.2	17,867	0.06%
2022/09/26	29.5	52.75	25.4	52.67	52.90	4.1	17,813	0.02%
2022/09/23	12.9	54.10	8.6	54.25	53.80	4.3	17,932	0.02%
2022/09/22	27.7	53.41	7	54.09	54.40	20.7	18,087	0.11%
2022/09/21	41.2	56.64	0	0.00	56.50	41.2	17,955	0.23%
2022/09/20	3.6	56.96	41	56.90	56.90	-37.4	17,821	-0.21%
2022/09/19	13.3	56.89	0	0.00	56.80	13.3	17,853	0.07%
2022/09/16	15.7	56.48	0	56.90	56.50	15.7	17,869	0.09%
2022/09/15	3.5	56.89	0.1	57.10	56.80	3.4	17,757	0.02%
2022/09/14	14.3	56.73	4	56.70	56.70	10.3	17,795	0.06%
2022/09/13	5	57.60	1	57.70	57.70	4	17,951	0.02%
2022/09/12	11.2	57.13	2	57.30	57.30	9.2	18,122	0.05%
2022/09/08	9.1	56.46	10	56.30	56.50	-0.9	18,203	0.00%
2022/09/07	3.6	56.15	1	56.50	56.10	2.6	18,272	0.01%
2022/09/06	0.1	57.10	0	0.00	56.90	0.1	18,236	0.00%
2022/09/05	3.2	56.61	1	56.50	56.60	2.2	18,410	0.01%
2022/09/02	5.4	56.74	1	56.80	56.60	4.4	18,653	0.02%
2022/09/01	7.3	56.78	0	0.00	57.10	7.3	18,831	0.04%
2022/08/31	6.1	57.42	0	0.00	57.40	6.1	18,843	0.03%
2022/08/30	8.1	57.37	2	57.50	57.30	6.1	18,747	0.03%
2022/08/29	10.6	57.54	14	57.42	57.60	-3.4	18,924	-0.02%
2022/08/26	2.6	58.78	1	58.60	58.50	1.6	18,938	0.01%
2022/08/25	2.6	58.66	1.5	58.77	58.30	1.2	18,981	0.01%
2022/08/24	8.1	58.28	3	58.27	58.30	5.1	19,096	0.03%
2022/08/23	7.7	58.27	0.1	58.40	58.20	7.6	20,315	0.04%
2022/08/22	3.2	59.01	1	59.00	58.80	2.2	20,608	0.01%
2022/08/19	0.1	59.81	0.6	60.00	60.00	-0.4	20,843	0.00%
2022/08/18	8.6	59.97	15	59.87	60.00	-6.4	21,181	-0.03%
2022/08/17	0	0.00	2.2	60.40	60.50	-2.2	21,624	-0.01%
2022/08/16	4.1	60.08	0	0.00	60.00	4.1	21,915	0.02%
2022/08/15	10	60.02	2	60.30	60.10	8	22,460	0.04%
2022/08/12	1.1	59.89	0.5	60.18	60.00	0.6	22,599	0.00%
2022/08/11	12.3	59.41	3.3	59.79	59.90	9	22,914	0.04%
2022/08/10	3.2	58.38	10	58.15	58.20	-6.8	23,040	-0.03%
2022/08/09	1	58.10	0	0.00	57.90	1	23,536	0.00%
2022/08/08	32.1	57.98	16	57.08	58.10	16.1	24,189	0.07%
2022/08/05	0.2	56.90	14.1	56.79	57.00	-13.9	24,727	-0.06%
2022/08/04	6.6	56.06	3	56.27	56.00	3.6	25,216	0.01%
2022/08/03	31.6	55.90	0	0.00	56.60	31.6	25,415	0.12%
2022/08/02	18.2	55.82	26	56.46	56.60	-7.8	25,976	-0.03%
2022/08/01	2.1	56.46	5	56.60	56.60	-3	26,481	-0.01%
2022/07/29	13.1	56.03	3	56.50	56.10	10.1	27,374	0.04%
2022/07/28	5.7	56.11	7	56.29	56.30	-1.3	27,378	0.00%
2022/07/27	24	55.02	17	54.94	55.30	7	27,223	0.03%
2022/07/26	22.9	59.16	65.3	59.16	59.20	-42.4	26,627	-0.16%
2022/07/25	23.2	58.96	11.7	59.12	59.20	11.5	26,269	0.04%
2022/07/22	9	58.16	7	58.39	58.40	2	26,169	0.01%
2022/07/21	4.1	58.07	8	58.09	58.40	-4	26,216	-0.02%
2022/07/20	12.1	58.18	2	59.30	58.10	10.1	26,099	0.04%
2022/07/19	8.3	58.78	0	0.00	58.60	8.3	26,050	0.03%
2022/07/18	13.5	59.27	3.1	59.40	59.60	10.5	25,942	0.04%
2022/07/15	13.7	57.60	6	57.67	57.30	7.7	25,728	0.03%
2022/07/14	12.3	58.50	8	58.85	58.30	4.3	25,586	0.02%
2022/07/13	12	58.56	8.1	58.80	58.70	4	25,488	0.02%
2022/07/12	32.8	56.28	33.8	56.50	55.80	-1	25,377	0.00%
2022/07/11	5.4	58.32	1	58.60	58.20	4.4	25,036	0.02%
2022/07/08	12.2	58.89	0	59.50	58.90	12.2	25,076	0.05%
2022/07/07	3.9	58.12	0.5	58.55	59.20	3.3	24,927	0.01%
2022/07/06	13.5	58.66	7	58.46	58.20	6.5	24,827	0.03%
2022/07/05	0.1	59.70	17.2	59.80	60.30	-17.1	24,783	-0.07%
2022/07/04	5.2	57.91	13	57.55	57.90	-7.8	24,607	-0.03%
2022/07/01	12.6	58.69	8.1	58.86	58.30	4.5	24,789	0.02%
2022/06/30	10.5	60.24	4.2	60.11	59.80	6.3	24,569	0.03%
2022/06/29	2.1	60.86	1.1	61.20	60.80	1	24,593	0.00%
2022/06/28	5.1	61.42	25	61.36	61.60	-19.9	24,565	-0.08%
2022/06/27	0.2	62.22	6	62.20	61.90	-5.8	24,701	-0.02%
2022/06/24	0	0.00	3	62.13	61.90	-3	24,659	-0.01%
2022/06/23	12.3	61.29	2.3	61.49	61.10	10	24,684	0.04%
2022/06/22	21	61.71	16	62.19	61.70	5	24,595	0.02%
2022/06/21	3	62.43	11.3	62.83	63.20	-8.3	24,682	-0.03%
2022/06/20	23.3	60.53	11	60.96	60.20	12.3	24,679	0.05%
2022/06/17	26.2	60.90	1	60.90	60.80	25.2	24,543	0.10%
2022/06/16	4	61.88	1.1	62.81	61.90	3	24,428	0.01%
2022/06/15	2.1	61.75	16.1	61.92	61.80	-14	24,586	-0.06%
2022/06/14	1.7	61.62	1.4	62.23	62.00	0.3	24,679	0.00%
2022/06/13	7.5	61.68	2	61.60	61.80	5.5	24,582	0.02%
2022/06/10	2.2	63.15	1	62.90	62.90	1.2	24,422	0.00%
2022/06/09	22.2	63.38	0.2	63.89	63.40	22	24,384	0.09%
2022/06/08	7	63.79	15.1	63.90	63.80	-8.1	24,372	-0.03%
2022/06/07	23.3	63.80	0	0.00	63.40	23.3	24,563	0.09%
2022/06/06	1.9	63.53	9.6	63.58	64.00	-7.6	24,544	-0.03%
2022/06/02	1.3	63.66	27	63.35	63.70	-25.8	25,130	-0.10%
2022/06/01	17.2	63.64	1	63.80	63.60	16.2	25,783	0.06%
2022/05/31	5.2	63.15	10	63.25	64.10	-4.8	25,952	-0.02%
2022/05/30	40.2	62.77	6.1	62.57	63.20	34.1	24,693	0.14%
2022/05/27	12.4	60.89	27.2	61.01	61.30	-14.8	24,505	-0.06%
2022/05/26	33.5	60.02	24	60.23	59.70	9.5	24,455	0.04%
2022/05/25	20.1	59.53	26	59.56	59.50	-5.9	24,745	-0.02%
2022/05/24	46.5	60.26	1.1	60.43	60.10	45.4	24,729	0.18%
2022/05/23	29.7	60.67	12	61.57	60.50	17.7	24,463	0.07%
2022/05/20	8	61.98	3.3	62.05	61.80	4.8	24,138	0.02%
2022/05/19	29.4	61.74	14	61.89	61.60	15.4	23,987	0.06%
2022/05/18	12.6	63.38	18.4	62.66	63.70	-5.7	23,626	-0.02%
2022/05/17	27.4	61.71	5	61.60	61.60	22.4	23,407	0.10%
2022/05/16	29.2	62.47	64.3	62.25	62.40	-35.2	23,070	-0.15%
2022/05/13	34.3	63.28	4.5	63.43	63.50	29.9	22,557	0.13%
2022/05/12	36.2	64.37	56.1	64.08	63.30	-19.9	22,023	-0.09%
2022/05/11	24.5	66.19	20	66.23	66.20	4.5	21,432	0.02%
2022/05/10	71.9	66.74	33.3	66.61	67.10	38.7	21,167	0.18%
2022/05/09	69.8	68.87	80.3	68.67	67.80	-10.5	20,607	-0.05%
2022/05/06	98.2	70.88	132.9	71.14	71.30	-34.8	20,087	-0.17%	大賣/
2022/05/05	5.2	74.48	11	74.67	74.50	-5.8	19,489	-0.03%
2022/05/04	0.3	74.08	11	74.30	74.60	-10.7	19,498	-0.06%
2022/05/03	7.6	73.74	6	74.10	73.70	1.6	19,964	0.01%
2022/04/29	11.1	74.29	14	73.97	74.40	-3	20,183	-0.01%
2022/04/28	10.9	73.17	0	0.00	73.40	10.9	20,493	0.05%
2022/04/27	32.4	73.71	15.2	73.84	73.20	17.2	20,536	0.08%
2022/04/26	1.4	74.80	0	0.00	75.10	1.4	20,477	0.01%
2022/04/25	31.7	74.25	34	74.41	74.80	-2.3	20,531	-0.01%
2022/04/22	6.5	73.94	13	74.92	75.90	-6.5	20,641	-0.03%
2022/04/21	6.2	74.09	5	74.40	74.60	1.2	20,967	0.01%
2022/04/20	0	74.18	2.4	74.03	74.90	-2.3	21,629	-0.01%
2022/04/19	12.4	73.89	0	0.00	73.50	12.4	22,024	0.06%
2022/04/18	28	74.01	62	73.70	73.90	-34	23,113	-0.15%
2022/04/15	2.2	75.27	5	75.18	75.10	-2.8	23,008	-0.01%
2022/04/14	7.1	75.73	2.1	75.81	75.60	4.9	23,233	0.02%
2022/04/13	0.2	76.14	4	76.48	76.40	-3.8	23,341	-0.02%
2022/04/12	15.5	75.77	4.6	75.84	75.80	10.9	23,389	0.05%
2022/04/11	19.4	76.07	19.4	76.40	76.50	0	23,312	0.00%
2022/04/08	5.6	75.90	2	76.30	76.30	3.6	23,313	0.02%
2022/04/07	21.5	76.56	48.2	76.29	76.00	-26.7	23,325	-0.11%
2022/04/06	7	77.00	21.9	77.21	77.50	-14.9	23,191	-0.06%
2022/04/01	8.6	77.05	13.6	76.54	77.10	-5.1	23,165	-0.02%
2022/03/31	2.1	76.59	15.1	76.43	76.50	-13	22,973	-0.06%
2022/03/30	1	76.20	15.3	75.90	76.10	-14.3	22,906	-0.06%
2022/03/29	2	75.20	8.2	75.39	75.20	-6.2	22,733	-0.03%
2022/03/28	2	74.75	1.1	74.94	75.10	0.9	22,732	0.00%
2022/03/25	9	75.04	0.2	75.30	75.00	8.9	22,702	0.04%
2022/03/24	22.1	75.03	7	75.41	75.50	15.1	22,799	0.07%
2022/03/23	18.8	75.56	32	75.44	75.90	-13.2	24,044	-0.05%
2022/03/22	11.4	73.89	2	74.10	74.30	9.4	23,782	0.04%
2022/03/21	36.1	74.05	11.1	73.85	74.30	25.1	23,744	0.11%
2022/03/18	39.8	74.83	56.5	75.30	74.30	-16.7	23,722	-0.07%
2022/03/17	8.5	74.11	7.2	74.45	74.80	1.3	23,610	0.01%
2022/03/16	1	73.00	2.2	72.87	73.10	-1.2	23,482	-0.01%
2022/03/15	6.6	72.31	1.1	72.68	72.70	5.5	23,502	0.02%
2022/03/14	9.2	73.19	3	73.53	72.70	6.2	23,667	0.03%
2022/03/11	13	73.07	65	73.50	72.70	-52	23,716	-0.22%
2022/03/10	12.4	73.89	7.8	73.67	73.80	4.6	23,731	0.02%
2022/03/09	18.2	71.90	2	71.85	71.70	16.2	23,650	0.07%
2022/03/08	74.9	70.44	48.5	70.11	70.60	26.4	23,509	0.11%
2022/03/07	59.4	71.91	105.2	71.81	71.70	-45.7	22,942	-0.20%	大賣/
2022/03/04	35.5	74.68	16	74.47	74.40	19.5	22,811	0.09%
2022/03/03	9.1	75.75	17	75.76	75.60	-7.9	22,695	-0.03%
2022/03/02	11.6	75.51	8	75.60	75.60	3.6	23,078	0.02%
2022/03/01	7.6	75.74	5.4	75.71	76.20	2.2	22,997	0.01%
2022/02/25	65.6	74.99	56.2	74.63	75.10	9.5	22,848	0.04%
2022/02/24	79	75.86	112.2	75.52	75.90	-33.2	22,426	-0.15%	大賣/
2022/02/23	4	76.35	5	76.80	76.50	-1	22,153	0.00%
2022/02/22	31	76.30	4.7	76.31	76.50	26.3	22,435	0.12%
2022/02/21	11.2	77.31	3	77.43	77.60	8.2	22,575	0.04%
2022/02/18	49.1	77.79	0	0.00	77.80	49.1	23,102	0.21%
2022/02/17	9.7	78.05	33.1	78.15	78.20	-23.4	23,247	-0.10%
2022/02/16	17	77.32	11.5	77.57	77.80	5.6	23,189	0.02%
2022/02/15	59	77.14	13.6	77.19	76.60	45.4	23,115	0.20%
2022/02/14	14	76.21	40	76.49	76.10	-26	23,054	-0.11%
2022/02/11	3.3	76.87	1	76.90	77.30	2.3	23,073	0.01%
2022/02/10	16.1	76.91	4	77.08	77.40	12.1	23,110	0.05%
2022/02/09	14.5	76.68	25	76.89	77.10	-10.5	23,163	-0.05%
2022/02/08	14.5	76.84	18	77.07	76.80	-3.5	23,129	-0.02%
2022/02/07	14.5	76.35	41.1	76.26	77.10	-26.6	23,051	-0.12%
2022/01/26	20.9	75.57	2	75.65	75.60	18.9	22,821	0.08%
2022/01/25	61.8	75.33	55	75.34	75.50	6.8	23,018	0.03%
2022/01/24	16.8	75.96	9	76.24	76.50	7.8	22,773	0.03%
2022/01/21	42.4	76.85	31.4	77.05	76.70	11	23,084	0.05%
2022/01/20	15.1	78.40	20.1	78.20	78.30	-5	22,715	-0.02%
2022/01/19	6.7	78.90	3	78.83	78.80	3.7	22,644	0.02%
2022/01/18	2.2	79.45	15.9	79.43	79.40	-13.7	22,617	-0.06%
2022/01/17	26.1	79.07	22	78.90	78.90	4.1	22,492	0.02%
2022/01/14	40.8	80.54	66	80.31	80.40	-25.3	22,259	-0.11%
2022/01/13	32.1	81.02	32.6	80.43	81.60	-0.5	21,985	0.00%
2022/01/12	23	79.75	31.4	79.67	80.00	-8.4	21,365	-0.04%
2022/01/11	19.1	78.79	58.1	78.53	79.90	-39	20,931	-0.19%
2022/01/10	6.2	76.15	27.1	76.28	76.40	-20.9	19,839	-0.11%
2022/01/07	10	76.19	14.2	76.06	75.70	-4.2	19,874	-0.02%
2022/01/06	16	75.58	2.1	75.51	75.90	13.9	19,670	0.07%
2022/01/05	1	75.60	0	0.00	75.70	1	19,602	0.01%
2022/01/04	2.6	75.29	3.3	75.31	75.30	-0.7	19,658	0.00%
2022/01/03	16.2	75.70	9.1	75.68	75.30	7.1	19,625	0.04%
2021/12/30	4.1	76.41	12	76.45	76.30	-7.9	19,745	-0.04%
2021/12/29	0.2	76.20	15.3	76.31	76.60	-15.2	19,899	-0.08%
2021/12/28	1.1	75.61	11	75.61	75.90	-10	19,971	-0.05%
2021/12/27	1	75.40	19	75.47	75.20	-18	20,035	-0.09%
2021/12/24	2.3	75.32	4.3	75.26	75.20	-2	20,450	-0.01%
2021/12/23	2.5	74.60	1	74.80	74.80	1.5	20,499	0.01%
2021/12/22	3.2	74.48	0	0.00	74.40	3.2	20,660	0.02%
2021/12/21	2	74.95	1	74.90	74.80	1	20,663	0.00%
2021/12/20	19.7	74.19	0	0.00	74.10	19.7	20,665	0.10%
2021/12/17	5.6	74.70	23.3	74.98	74.30	-17.7	20,632	-0.09%
2021/12/16	5	74.72	4	74.58	74.90	1	19,329	0.01%
2021/12/15	9	74.56	2	74.60	74.60	7	19,813	0.04%
2021/12/14	19.6	74.96	3.4	75.05	74.90	16.2	20,293	0.08%
2021/12/13	60.7	76.21	7.6	76.20	75.70	53.1	20,323	0.26%
2021/12/10	8.2	75.88	7.8	76.07	75.90	0.5	20,383	0.00%
2021/12/09	6.4	75.70	3.1	75.84	76.00	3.3	20,596	0.02%
2021/12/08	7	75.30	15	75.55	76.00	-8	21,110	-0.04%
2021/12/07	13.9	74.60	5.9	74.75	75.30	8	20,922	0.04%
2021/12/06	2.1	73.67	2	73.80	74.10	0.1	20,895	0.00%
2021/12/03	10.2	74.08	5	74.00	73.90	5.2	21,114	0.02%
2021/12/02	3.5	73.78	129.5	73.80	73.70	-126	21,136	-0.60%	大賣/鉅額交易
2021/12/01	3.1	73.65	4.1	73.86	74.10	-1	21,743	0.00%
2021/11/30	19.6	73.44	4.5	73.51	73.10	15.1	22,098	0.07%
2021/11/29	16.3	73.45	13	73.68	73.50	3.3	21,815	0.02%
2021/11/26	8.4	74.48	6	74.52	74.20	2.4	21,766	0.01%
2021/11/25	10.2	74.27	3.4	74.35	74.30	6.8	21,798	0.03%
2021/11/24	7	74.69	3.9	74.78	74.40	3.1	22,013	0.01%
2021/11/23	44.1	74.50	10.3	74.76	74.30	33.8	22,200	0.15%
2021/11/22	7.6	74.51	4.4	74.73	74.40	3.2	22,115	0.01%
2021/11/19	61.2	75.36	10.2	75.25	74.80	51	22,104	0.23%
2021/11/18	14.8	76.30	11.9	76.48	76.40	2.9	22,093	0.01%
2021/11/17	15.4	74.88	27.8	75.11	76.10	-12.5	22,097	-0.06%
2021/11/16	8.5	73.65	1.1	73.99	74.00	7.4	21,727	0.03%
2021/11/15	54.4	74.18	18.3	74.30	74.00	36.1	21,793	0.17%
2021/11/12	12.1	73.29	3	73.43	73.30	9.1	21,758	0.04%
2021/11/11	20.6	73.08	6.2	72.99	73.00	14.4	21,928	0.07%
2021/11/10	38.6	73.06	1	73.30	73.00	37.6	22,005	0.17%
2021/11/09	39.3	73.29	2.3	73.27	73.10	37	21,976	0.17%
2021/11/08	23.1	73.01	9.4	73.23	73.60	13.7	22,005	0.06%
2021/11/05	4.7	72.17	7.1	72.19	72.50	-2.4	22,472	-0.01%
2021/11/04	4.8	72.70	23.3	72.52	72.50	-18.5	22,426	-0.08%
2021/11/03	9.2	72.67	5.1	72.62	72.70	4.1	22,518	0.02%
2021/11/02	10	72.81	27.7	72.75	72.60	-17.7	22,465	-0.08%
2021/11/01	138	73.46	10.5	73.08	73.10	127.6	22,134	0.58%	大買/鉅額交易
2021/10/29	32.1	73.52	51	73.52	73.60	-18.9	21,917	-0.09%
2021/10/28	17.8	74.74	0	0.00	74.50	17.8	21,354	0.08%
2021/10/27	20.1	74.73	124.6	74.41	75.00	-104.5	21,533	-0.49%	大賣/鉅額交易
2021/10/26	19.1	75.13	1	75.40	75.50	18.1	21,825	0.08%
2021/10/25	3.2	74.31	0.2	74.80	74.80	3	21,970	0.01%
2021/10/22	129.1	74.10	2	74.10	74.10	127.1	22,412	0.57%	大買/鉅額交易
2021/10/21	3	74.87	4	74.68	74.80	-1	22,994	0.00%
2021/10/20	16.6	74.30	0.3	74.50	74.30	16.3	23,928	0.07%
2021/10/19	23	75.26	35	74.91	74.80	-12	24,513	-0.05%
2021/10/18	19	75.57	1	75.21	75.10	18	25,018	0.07%
2021/10/15	2.2	75.20	3.1	75.10	75.10	-0.9	25,417	0.00%
2021/10/14	0.1	74.80	4	74.98	74.40	-3.9	25,773	-0.02%
2021/10/13	0.5	74.40	48	74.28	74.50	-47.5	26,599	-0.18%
2021/10/12	12.4	74.02	44	74.35	74.80	-31.6	27,409	-0.12%
2021/10/08	4.2	75.49	0	0.00	75.30	4.2	27,716	0.01%
2021/10/07	8.4	75.86	3	75.87	75.50	5.4	28,192	0.02%
2021/10/06	35.7	74.61	2	74.80	74.70	33.7	28,474	0.12%
2021/10/05	18.4	73.41	27	73.22	73.80	-8.6	29,237	-0.03%
2021/10/04	11.6	74.53	19	74.91	74.40	-7.4	29,236	-0.03%
2021/10/01	40.1	75.50	7	75.80	75.40	33	29,267	0.11%
2021/09/30	48	76.79	3.1	76.80	76.70	45	28,911	0.16%
2021/09/29	9.4	76.72	5	76.74	76.70	4.4	28,935	0.02%
2021/09/28	1.5	77.07	0	0.00	77.50	1.5	28,835	0.01%
2021/09/27	4	77.78	3	77.87	77.70	1	28,897	0.00%
2021/09/24	20.9	77.39	0	0.00	77.50	20.9	28,910	0.07%
2021/09/23	2.2	77.56	4	77.65	77.40	-1.8	29,021	-0.01%
2021/09/22	60.1	76.74	6	76.77	77.10	54.1	29,044	0.19%
2021/09/17	27.6	79.57	76.5	79.23	78.80	-48.9	28,590	-0.17%
2021/09/16	5.1	81.00	0	81.10	80.70	5.1	28,189	0.02%
2021/09/15	8.4	80.73	11.1	81.19	81.40	-2.7	28,051	-0.01%
2021/09/14	29.5	81.83	28.1	81.03	80.80	1.4	27,943	0.00%
2021/09/13	26.3	80.50	28	80.61	81.40	-1.8	27,843	-0.01%
2021/09/10	5.1	77.68	6	77.68	77.60	-0.9	27,755	0.00%
2021/09/09	18.7	76.50	8	76.70	77.40	10.7	28,035	0.04%
2021/09/08	26.6	77.37	18	77.12	77.40	8.6	27,917	0.03%
2021/09/07	19.1	77.48	13	77.95	78.10	6.1	27,716	0.02%
2021/09/06	77.6	77.77	15	78.19	77.20	62.6	27,656	0.23%
2021/09/03	28	84.47	17.1	84.62	84.80	11	27,059	0.04%
2021/09/02	40.1	83.15	8	83.34	82.70	32.1	26,702	0.12%
2021/09/01	19	84.42	9	84.71	84.20	10	26,371	0.04%
2021/08/31	14	84.18	41	83.90	85.00	-27	26,181	-0.10%
2021/08/30	18	83.65	37	83.59	84.80	-19	25,889	-0.07%
2021/08/27	27.3	81.51	19.7	82.68	83.50	7.6	25,694	0.03%
2021/08/26	1.1	80.11	11	80.43	81.30	-9.9	25,664	-0.04%
2021/08/25	8	80.35	10.1	80.57	80.80	-2.1	25,798	-0.01%
2021/08/24	7	79.32	20	79.81	80.40	-13	25,725	-0.05%
2021/08/23	4	78.75	5.6	78.96	79.00	-1.6	25,584	-0.01%
2021/08/20	1.2	76.38	3	76.67	76.50	-1.8	25,472	-0.01%
2021/08/19	3.2	77.40	1	77.20	77.00	2.2	26,040	0.01%
2021/08/18	1.4	77.45	24	77.51	78.00	-22.6	25,902	-0.09%
2021/08/17	0	0.00	4	77.78	78.20	-4	26,016	-0.02%
2021/08/16	7	76.61	1.8	76.73	76.50	5.2	25,957	0.02%
2021/08/13	6	78.28	10.8	77.92	78.10	-4.8	26,571	-0.02%
2021/08/12	16.1	78.61	1.1	78.79	78.80	15	26,794	0.06%
2021/08/11	15.8	78.87	253.1	78.61	79.20	-237.2	27,129	-0.87%	大賣/鉅額交易
2021/08/10	2	76.25	0.1	76.10	76.00	1.9	27,455	0.01%
2021/08/09	9	75.37	32	75.97	76.10	-23	28,302	-0.08%
2021/08/06	6.2	75.93	0.1	76.10	76.00	6.1	28,733	0.02%
2021/08/05	0	0.00	16.1	76.09	76.30	-16.1	29,698	-0.05%
2021/08/04	2.1	76.02	3	76.23	76.30	-0.9	31,868	0.00%
2021/08/03	18	76.06	0	76.60	76.40	18	33,264	0.05%
2021/08/02	105.1	75.81	18	75.43	76.50	87.1	34,382	0.25%	大買/
2021/07/30	24.9	74.73	3	75.27	75.00	21.9	34,549	0.06%
2021/07/29	14.3	75.83	10	75.82	75.80	4.3	34,671	0.01%
2021/07/28	63	75.18	63.1	75.11	75.60	-0.1	35,189	0.00%
2021/07/27	39.8	77.08	35.2	76.85	76.40	4.6	35,754	0.01%
2021/07/26	108.4	79.92	36.1	79.86	78.50	72.3	36,651	0.20%	大買/
2021/07/23	23.8	84.08	78	84.05	85.00	-54.3	35,783	-0.15%
2021/07/22	32.2	83.30	23.4	83.82	84.10	8.8	35,413	0.02%
2021/07/21	40.1	81.61	25.2	81.80	81.80	14.9	35,067	0.04%
2021/07/20	30.2	81.56	10	81.56	81.50	20.2	35,157	0.06%
2021/07/19	141	84.94	22.1	83.42	83.00	118.9	34,832	0.34%	大買/鉅額交易
2021/07/16	56.2	81.55	31.2	81.84	82.90	25	34,503	0.07%
2021/07/15	7	79.31	5	79.40	79.50	2	33,951	0.01%
2021/07/14	25	77.53	22	77.65	78.10	3	33,901	0.01%
2021/07/13	19.4	76.74	44	77.11	76.20	-24.7	33,916	-0.07%
2021/07/12	45.2	77.23	37.8	77.56	76.10	7.4	33,786	0.02%
2021/07/09	11.4	74.04	4	74.23	74.20	7.4	33,694	0.02%
2021/07/08	54.2	74.33	4.2	74.69	74.80	50	33,692	0.15%
2021/07/07	6.3	73.93	53	74.00	74.00	-46.7	33,896	-0.14%
2021/07/06	6	73.97	4	73.98	73.70	2	34,220	0.01%
2021/07/05	4.1	73.63	11	73.85	73.90	-6.9	34,315	-0.02%
2021/07/02	9.3	73.17	3	73.27	72.90	6.3	34,431	0.02%
2021/07/01	18.1	73.70	4	73.75	73.40	14.1	34,570	0.04%
2021/06/30	10	73.70	8.7	73.72	73.90	1.3	34,764	0.00%
2021/06/29	3.3	72.73	6	72.40	72.60	-2.7	35,045	-0.01%
2021/06/28	1.4	72.99	3	72.90	73.20	-1.6	35,424	0.00%
2021/06/25	0.2	73.30	12	73.03	72.90	-11.8	35,800	-0.03%
2021/06/24	0.1	71.82	10.2	71.87	71.90	-10.1	35,812	-0.03%
2021/06/23	5.1	70.85	7	71.57	71.80	-1.9	36,140	-0.01%
2021/06/22	11.3	70.67	15.1	70.63	70.70	-3.8	36,335	-0.01%
2021/06/21	39.7	70.06	2.3	70.21	70.00	37.5	36,352	0.10%
2021/06/18	66.7	71.63	11	71.63	71.30	55.7	36,089	0.15%
2021/06/17	30.2	72.15	0	0.00	72.30	30.2	35,879	0.08%
2021/06/16	7.3	72.56	20	72.63	72.60	-12.7	36,428	-0.03%
2021/06/15	16.3	73.03	0	0.00	73.00	16.3	36,476	0.04%
2021/06/11	2	73.85	6	73.80	73.80	-4	36,693	-0.01%
2021/06/10	11	73.51	39	73.81	73.80	-28	36,729	-0.08%
2021/06/09	6.1	72.97	1	73.00	72.90	5.1	37,125	0.01%
2021/06/08	2	73.45	4	73.58	73.70	-2	37,549	-0.01%
2021/06/07	5	72.12	11	72.88	73.20	-6	38,854	-0.02%
2021/06/04	15.2	72.75	6	72.72	72.90	9.2	39,203	0.02%
2021/06/03	50.4	74.01	1	74.78	73.60	49.4	39,914	0.12%
2021/06/02	23.1	73.46	39.2	73.65	74.50	-16.2	40,087	-0.04%
2021/06/01	3	72.40	9	72.56	73.00	-6	39,920	-0.02%
2021/05/31	4	72.23	8.3	72.27	72.30	-4.3	40,115	-0.01%
2021/05/28	31	71.66	16	71.91	72.00	15	40,194	0.04%
2021/05/27	19.2	70.47	16	71.24	71.60	3.2	40,267	0.01%
2021/05/26	33.1	71.29	55	71.55	71.60	-22	40,456	-0.05%
2021/05/25	20	72.06	10	71.86	71.90	10	41,177	0.02%
2021/05/24	52.2	71.56	15	71.78	72.00	37.2	41,309	0.09%
2021/05/21	83.8	75.03	77.1	72.41	72.00	6.7	41,400	0.02%
2021/05/20	15.1	70.14	17.7	70.41	70.20	-2.6	40,820	-0.01%
2021/05/19	15.1	70.91	52.1	71.25	70.60	-37	40,702	-0.09%
2021/05/18	54.2	70.38	59.9	70.48	71.40	-5.7	40,660	-0.01%
2021/05/17	35.6	66.63	141.2	65.98	65.60	-105.6	40,601	-0.26%	大賣/鉅額交易
2021/05/14	31.3	70.11	20.1	70.03	69.60	11.2	39,774	0.03%
2021/05/13	48.7	68.65	29.1	69.45	68.60	19.6	39,246	0.05%
2021/05/12	71.4	70.67	178.6	70.37	70.00	-107.2	38,421	-0.28%	大賣/鉅額交易
2021/05/11	170	76.71	85	75.56	74.80	85	36,694	0.23%	大買/
2021/05/10	23.7	75.53	40.1	74.63	76.60	-16.4	35,260	-0.05%
2021/05/07	16.1	70.41	60	70.02	70.80	-43.9	34,384	-0.13%
2021/05/06	30	69.77	8	70.16	69.60	22	34,193	0.06%
2021/05/05	20.1	68.79	57	68.68	69.50	-36.9	33,736	-0.11%
2021/05/04	88.3	68.34	52	68.77	67.40	36.3	33,156	0.11%
2021/05/03	68.1	69.81	78.2	70.14	68.80	-10.1	32,463	-0.03%
2021/04/29	30.7	64.36	0	0.00	64.20	30.7	31,048	0.10%
2021/04/28	54	65.06	14	65.61	65.10	40	30,854	0.13%
2021/04/27	32	64.28	15.4	64.38	64.90	16.6	30,724	0.05%
2021/04/26	26	63.50	24	63.37	64.10	2	30,536	0.01%
2021/04/23	5	61.16	1	61.10	61.30	4	30,234	0.01%
2021/04/22	8	61.04	14	61.35	61.10	-6	30,326	-0.02%
2021/04/21	25.3	61.09	33	60.94	61.40	-7.8	30,017	-0.03%
2021/04/20	32.1	61.97	17	61.71	61.80	15.1	30,043	0.05%
2021/04/19	7	60.76	4	60.55	61.80	3	30,178	0.01%
2021/04/16	30	59.43	6.3	59.52	60.00	23.7	30,110	0.08%
2021/04/15	23	58.92	59	58.76	60.00	-36	30,284	-0.12%
2021/04/14	13	57.45	0	0.00	57.10	13	29,598	0.04%
2021/04/13	44.2	57.75	2	57.90	57.80	42.2	29,559	0.14%
2021/04/12	1	57.50	20	57.78	58.00	-19	29,197	-0.07%
2021/04/09	2	56.35	31	56.41	56.40	-29	28,971	-0.10%
2021/04/08	11.7	56.95	4	56.98	56.90	7.7	28,985	0.03%
2021/04/07	3	57.00	14	57.43	57.50	-11	29,180	-0.04%
2021/04/06	23.3	57.68	0	0.00	57.30	23.3	28,913	0.08%
2021/04/01	31.2	57.61	9.5	57.73	57.80	21.7	28,624	0.08%
2021/03/31	18.6	57.53	12	56.87	56.80	6.6	28,086	0.02%
2021/03/30	6	55.88	18	56.16	56.80	-12	27,757	-0.04%
2021/03/29	9.5	55.76	3.4	55.87	55.90	6.1	27,361	0.02%
2021/03/26	23	55.70	17	55.41	55.50	6	27,328	0.02%
2021/03/25	4	55.05	6.1	55.13	55.30	-2.1	27,357	-0.01%
2021/03/24	12.2	54.59	2	54.60	54.40	10.2	27,212	0.04%
2021/03/23	4	54.60	34	54.97	54.50	-30	27,030	-0.11%
2021/03/22	15	53.59	15	53.93	53.90	0	26,920	0.00%
2021/03/19	116.1	53.67	17	54.66	53.70	99.1	27,234	0.36%	大買/
2021/03/18	13	54.96	3	55.00	54.40	10	26,995	0.04%
2021/03/17	13.5	54.71	1	54.40	54.50	12.5	27,457	0.05%
2021/03/16	3	55.37	7	55.37	55.40	-4	27,420	-0.01%
2021/03/15	8	55.61	8	55.84	55.50	0	27,388	0.00%
2021/03/12	14.1	55.00	7.1	55.27	54.90	7	27,099	0.03%
2021/03/11	62.4	55.63	27.2	56.09	55.40	35.2	26,922	0.13%
2021/03/10	8.2	53.50	18	53.75	54.00	-9.8	25,773	-0.04%
2021/03/09	33	53.52	27	53.61	53.70	6	25,454	0.02%
2021/03/08	8	52.23	24.1	51.63	52.10	-16.1	24,877	-0.06%
2021/03/05	3	50.43	4	50.75	50.80	-1	24,534	0.00%
2021/03/04	6	50.45	2.2	50.75	50.60	3.8	25,238	0.01%
2021/03/03	37	50.99	7	50.96	51.00	30	25,089	0.12%
2021/03/02	20	50.71	3	50.53	50.10	17	24,982	0.07%
2021/02/26	81.2	50.46	6.1	50.41	49.90	75.1	24,694	0.30%
2021/02/25	13.3	51.46	8.4	51.35	51.70	4.9	23,847	0.02%
2021/02/24	1.5	49.95	9	50.08	50.00	-7.5	23,128	-0.03%
2021/02/23	6	49.46	3	49.78	49.75	3	22,937	0.01%
2021/02/22	8	49.43	10	49.65	48.95	-2	22,702	-0.01%
2021/02/19	3.1	49.20	10	49.40	49.10	-6.9	22,644	-0.03%
2021/02/18	3.3	49.55	9.1	49.63	49.20	-5.8	22,724	-0.03%
2021/02/17	12.5	49.14	67	48.85	48.90	-54.5	22,516	-0.24%
2021/02/05	5.5	46.96	3	47.10	46.90	2.5	21,815	0.01%
2021/02/04	10	47.10	5.2	47.10	47.10	4.8	22,053	0.02%
2021/02/03	1.5	47.08	14.1	47.45	47.60	-12.6	22,835	-0.06%
2021/02/02	3	46.35	14.1	47.16	47.25	-11.1	22,979	-0.05%
2021/02/01	1	45.60	0	0.00	45.95	1	22,665	0.00%
2021/01/29	5.1	45.82	3	45.70	45.55	2.1	22,644	0.01%
2021/01/28	19	46.29	0.1	46.60	46.20	18.9	22,410	0.08%
2021/01/27	20.1	46.61	0	0.00	46.80	20.1	22,191	0.09%
2021/01/26	5	46.75	35	46.65	46.50	-30	22,119	-0.14%
2021/01/25	5	47.59	15	47.25	47.40	-10	21,928	-0.05%
2021/01/22	1.3	46.38	3.1	46.44	46.25	-1.8	21,726	-0.01%
2021/01/21	3.3	46.40	3	46.50	46.20	0.3	21,634	0.00%
2021/01/20	16.1	46.53	5.2	46.84	46.20	10.9	21,583	0.05%
2021/01/19	4	47.25	2	47.37	47.25	2	21,378	0.01%
2021/01/18	23.2	46.68	2.2	46.83	46.95	21.1	21,305	0.10%
2021/01/15	18.2	47.81	2.2	48.39	47.60	16	21,046	0.08%
2021/01/14	16.2	48.37	3	48.33	48.45	13.2	20,910	0.06%
2021/01/13	0	0.00	16	48.05	48.30	-16	20,703	-0.08%
2021/01/12	59	47.84	49.1	47.79	47.75	10	20,349	0.05%
2021/01/11	22.4	47.17	12.2	47.57	47.40	10.2	19,832	0.05%
2021/01/08	3.6	47.09	20	47.10	47.45	-16.4	19,420	-0.08%
2021/01/07	2	46.17	11.1	46.18	46.20	-9.1	18,928	-0.05%
2021/01/06	5.1	45.78	3	45.88	45.60	2.1	18,827	0.01%
2021/01/05	4	46.11	7	46.20	46.35	-3	18,643	-0.02%
2021/01/04	27	46.32	12	46.20	46.25	15	18,599	0.08%
2020/12/31	9	46.68	5	46.38	46.75	4	18,506	0.02%
2020/12/30	9.1	46.31	26	46.59	46.90	-16.9	18,315	-0.09%
2020/12/29	3	45.58	7	45.64	45.50	-4	17,978	-0.02%
2020/12/28	2	45.33	11	45.46	45.55	-9	18,096	-0.05%
2020/12/25	3.5	45.51	2	45.60	45.50	1.5	18,122	0.01%
2020/12/24	13	45.61	8	45.44	45.55	5	18,141	0.03%
2020/12/23	32	44.59	270	44.75	44.80	-238	17,948	-1.33%	大賣/鉅額交易
2020/12/22	25	45.17	45	45.17	44.90	-20	17,960	-0.11%
2020/12/21	19.5	45.43	6	46.20	45.50	13.5	18,211	0.07%
2020/12/18	3	46.17	2	46.58	46.00	1	18,064	0.01%
2020/12/17	4	46.34	5	46.14	46.20	-1	17,979	-0.01%
2020/12/16	3	46.32	6	46.35	46.35	-3	18,050	-0.02%
2020/12/15	26	45.82	9	46.54	45.85	17	18,040	0.09%
2020/12/14	30.1	47.81	32	47.24	47.30	-1.9	17,640	-0.01%
2020/12/11	320	47.61	94	47.24	47.20	226	17,326	1.30%	大買/鉅額交易
2020/12/10	4	45.69	14	45.67	45.65	-10	16,697	-0.06%
2020/12/09	1	45.10	5	45.05	45.10	-4	16,532	-0.02%
2020/12/08	3	44.93	5	45.24	45.40	-2	16,584	-0.01%
2020/12/07	2	45.35	11	45.42	45.60	-9	16,494	-0.05%
2020/12/04	12	44.53	11	44.67	45.15	1	16,320	0.01%
2020/12/03	0	0.00	4	44.40	44.45	-4	16,105	-0.02%
2020/12/02	2	44.50	10	44.53	44.55	-8	15,890	-0.05%
2020/12/01	11	44.46	10	44.75	44.80	1	15,675	0.01%
2020/11/30	19	44.99	32	44.81	44.30	-13	15,570	-0.08%
2020/11/27	2	45.70	3	45.72	45.65	-1	14,834	-0.01%
2020/11/26	1	45.65	3	45.57	45.60	-2	14,746	-0.01%
2020/11/25	7	45.14	9	45.36	45.15	-2	14,672	-0.01%
2020/11/24	4	45.23	0.3	45.21	44.95	3.8	14,637	0.03%
2020/11/23	2.5	45.39	3	45.23	45.50	-0.5	14,581	0.00%
2020/11/20	6	44.59	0	0.00	44.90	6	14,590	0.04%
2020/11/19	6	45.38	14	45.35	45.25	-8	14,975	-0.05%
2020/11/18	13	45.50	5	45.53	45.50	8	14,881	0.05%
2020/11/17	0	0.00	5	45.49	45.55	-5	14,877	-0.03%
2020/11/16	2	45.65	32	45.75	45.55	-30	14,813	-0.20%
2020/11/13	7	45.16	6	45.34	45.30	1	14,784	0.01%
2020/11/12	4	45.25	12	45.14	45.20	-8	14,647	-0.05%
2020/11/11	3	44.92	21	44.90	45.55	-18	14,376	-0.13%
2020/11/10	0	0.00	39	43.50	43.60	-39	13,554	-0.29%
2020/11/09	33	42.45	37	42.36	42.70	-4	13,328	-0.03%
2020/11/06	4	41.78	1	41.70	41.95	3	13,253	0.02%
2020/11/05	5	41.80	15	41.70	41.65	-10	13,504	-0.07%
2020/11/04	0	0.00	17	41.60	41.65	-17	13,527	-0.13%
2020/11/02	0	0.00	20	40.93	41.45	-20	13,664	-0.15%
2020/10/30	16	40.63	0	0.00	40.70	16	13,672	0.12%
2020/10/29	14	40.76	0	0.00	40.75	14	13,549	0.10%
2020/10/28	6	41.18	0	0.00	41.35	6	13,517	0.04%
2020/10/26	1.3	41.64	0	0.00	41.70	1.3	13,648	0.01%
2020/10/23	5	41.40	0	0.00	41.40	5	13,717	0.04%
2020/10/22	1	41.55	0	0.00	41.50	1	13,769	0.01%
2020/10/21	1	41.50	1	41.55	41.40	0	13,621	0.00%
2020/10/20	2	41.33	0	0.00	41.40	2	13,680	0.01%
2020/10/19	1	41.50	0	0.00	41.45	1	13,652	0.01%
2020/10/15	6	41.47	0	0.00	41.30	6	13,830	0.04%
2020/10/14	1	41.80	2	41.70	41.80	-1	13,725	-0.01%
2020/10/13	4	41.49	0	0.00	41.45	4	13,582	0.03%
2020/10/08	9	41.07	0	0.00	41.05	9	13,607	0.07%
2020/10/07	4	41.26	0	0.00	41.15	4	13,557	0.03%
2020/10/06	4	41.53	3	41.55	41.50	1	13,534	0.01%
2020/10/05	17	41.35	1	41.30	41.20	16	13,460	0.12%
2020/09/30	0	0.00	15	41.85	41.90	-15	13,544	-0.11%
2020/09/29	0	0.00	4	41.55	41.65	-4	13,566	-0.03%
2020/09/28	2	41.15	0	0.00	41.30	2	13,654	0.01%
2020/09/25	4	40.79	0	0.00	40.80	4	13,727	0.03%
2020/09/24	15	40.77	2	40.53	40.60	13	13,700	0.09%
2020/09/23	16	41.74	0	0.00	41.75	16	13,275	0.12%
2020/09/22	17	41.99	2	42.25	41.90	15	13,140	0.11%
2020/09/21	2	42.45	0	0.00	42.40	2	13,295	0.02%
2020/09/18	0	0.00	1	43.05	42.85	-1	13,252	-0.01%
2020/09/17	2	43.40	0	0.00	43.25	2	13,119	0.02%
2020/09/16	1	43.75	0	0.00	43.75	1	13,096	0.01%
2020/09/15	1	43.60	0	0.00	43.75	1	13,018	0.01%
2020/09/14	9	43.50	12	43.51	43.65	-3	13,087	-0.02%
2020/09/11	0	0.00	6	43.40	43.45	-6	13,010	-0.05%
2020/09/10	0	0.00	5	42.61	43.05	-5	12,965	-0.04%
2020/09/09	4	41.90	2	41.95	42.25	2	12,854	0.02%
2020/09/07	0	0.00	2	42.40	42.45	-2	12,905	-0.02%
2020/09/04	1	42.20	0	0.00	42.45	1	13,169	0.01%
2020/09/02	16	42.34	0	0.00	42.20	16	13,346	0.12%
2020/08/31	5	42.96	7	43.65	42.80	-2	13,272	-0.02%
2020/08/28	2	43.33	2	43.40	43.30	0	13,213	0.00%
2020/08/27	4	43.09	0	0.00	43.10	4	13,266	0.03%
2020/08/26	3	43.27	0	0.00	43.40	3	13,235	0.02%
2020/08/25	4	42.66	3	43.30	43.40	1	13,156	0.01%
2020/08/20	3	41.67	2	41.60	41.40	1	12,766	0.01%
2020/08/18	0	42.50	9	42.50	42.55	-9	12,493	-0.07%
2020/08/14	1	41.60	0	0.00	41.85	1	12,580	0.01%
2020/08/13	0	0.00	2	42.05	42.00	-2	12,658	-0.02%
2020/08/12	4	41.74	31	41.80	41.85	-27	12,773	-0.21%
2020/08/10	0	0.00	10	41.70	41.75	-10	12,546	-0.08%
2020/08/07	34	41.23	3	41.27	41.15	31	12,544	0.25%
2020/08/06	5	41.45	0	0.00	41.55	5	12,531	0.04%
2020/08/05	2	41.50	1	41.50	41.40	1	12,568	0.01%
2020/08/04	3	41.30	0	0.00	41.30	3	12,604	0.02%
2020/08/03	2	41.38	1	41.35	41.25	1	12,627	0.01%
2020/07/31	0	41.95	0	0.00	41.75	0	12,603	0.00%
2020/07/30	3	41.93	0	0.00	42.20	3	12,463	0.02%
2020/07/29	1	42.15	1	42.40	41.80	0	12,418	0.00%
2020/07/28	3	41.53	1	41.75	41.70	2	12,617	0.02%
2020/07/27	3	42.00	2	42.03	41.80	1	12,746	0.01%
2020/07/24	4	42.16	0	0.00	42.00	4	12,880	0.03%
2020/07/23	0	0.00	0.1	42.70	42.70	-0.1	12,799	0.00%
2020/07/22	1	42.70	0	0.00	43.10	1	12,889	0.01%
2020/07/21	0	0.00	3	42.75	42.50	-3	12,846	-0.02%
2020/07/17	1	42.90	2	42.80	42.80	-1	12,866	-0.01%
2020/07/15	0	0.00	4	42.93	42.80	-4	13,046	-0.03%
2020/07/14	4	42.85	1	42.95	42.70	3	13,170	0.02%
2020/07/13	0	0.00	1	43.05	43.00	-1	13,365	-0.01%
2020/07/10	7	42.76	3	42.55	42.40	4	13,490	0.03%
2020/07/09	2	42.95	0	0.00	42.80	2	13,702	0.01%
2020/07/08	1	43.00	1	43.45	43.10	0	13,617	0.00%
2020/07/07	0	0.00	11	43.19	43.30	-11	13,722	-0.08%
2020/07/06	0	0.00	18	43.22	43.30	-18	13,742	-0.13%
2020/07/03	0	0.00	1	42.35	42.80	-1	13,867	-0.01%
2020/07/02	0	0.00	1	42.30	42.10	-1	14,007	-0.01%
2020/07/01	5	42.18	10	42.11	42.30	-5	14,311	-0.03%
2020/06/30	17	43.89	10	43.85	43.90	7	14,307	0.05%
2020/06/29	1	43.75	0	0.00	43.80	1	14,241	0.01%
2020/06/24	0	0.00	1	44.20	44.15	-1	14,247	-0.01%
2020/06/22	3	43.52	20	43.50	43.60	-17	14,552	-0.12%
2020/06/19	3	43.73	0	0.00	43.60	3	14,773	0.02%
2020/06/18	12	43.70	0	0.00	43.85	12	14,934	0.08%
2020/06/17	3	43.80	0	0.00	44.30	3	15,019	0.02%
2020/06/16	0	0.00	11	44.07	44.10	-11	15,493	-0.07%
2020/06/15	1	43.25	7	43.57	43.10	-6	16,095	-0.04%
2020/06/12	4	43.08	0	0.00	43.25	4	16,407	0.02%
2020/06/11	5	44.36	9	43.80	43.60	-4	16,848	-0.02%
2020/06/10	8	44.58	3	44.50	44.60	5	17,044	0.03%
2020/06/09	2	43.93	2	43.85	44.00	0	17,833	0.00%
2020/06/08	0	0.00	7	43.89	43.85	-7	18,181	-0.04%
2020/06/05	2	43.48	0	0.00	43.50	2	18,324	0.01%
2020/06/04	3	43.45	5	43.50	43.55	-2	18,566	-0.01%
2020/06/03	1	43.25	6	43.48	43.55	-5	18,973	-0.03%
2020/06/02	0	0.00	2	42.95	42.95	-2	18,957	-0.01%
2020/06/01	0	0.00	1	42.90	42.50	-1	18,967	-0.01%
2020/05/29	4	41.75	0	0.00	42.40	4	18,961	0.02%
2020/05/28	14	42.54	9	42.00	42.05	5	18,742	0.03%
2020/05/27	0	0.00	9	42.55	42.65	-9	18,852	-0.05%
2020/05/26	0	42.45	5	42.72	42.45	-5	18,940	-0.03%
2020/05/25	6	41.22	5	41.45	41.70	1	18,867	0.01%
2020/05/22	6	42.00	0	0.00	41.70	6	18,881	0.03%
2020/05/21	0	0.00	2	42.33	42.70	-2	18,910	-0.01%
2020/05/20	9	42.05	1	42.35	42.25	8	18,801	0.04%
2020/05/19	1	41.90	28	41.94	42.00	-27	18,690	-0.14%
2020/05/15	0.2	41.15	16	41.02	41.15	-15.8	18,430	-0.09%
2020/05/14	15	40.57	0	0.00	40.55	15	18,263	0.08%
2020/05/13	1	40.95	0	0.00	40.95	1	18,156	0.01%
2020/05/12	3	40.95	12	41.00	41.20	-9	18,167	-0.05%
2020/05/11	7	41.31	6	41.29	41.20	1	18,225	0.01%
2020/05/08	3	40.78	3	40.97	40.65	0	18,241	0.00%
2020/05/07	2	40.58	2	40.70	40.50	0	18,279	0.00%
2020/05/06	2	40.45	0	0.00	40.55	2	18,315	0.01%
2020/05/05	8	40.69	0	0.00	40.65	8	18,380	0.04%
2020/05/04	30	40.91	4	40.80	40.75	26	18,411	0.14%
2020/04/30	1	41.65	21	42.03	42.30	-20	18,225	-0.11%
2020/04/29	1	41.15	16	40.77	41.05	-15	18,188	-0.08%
2020/04/28	2	40.15	0	0.00	40.30	2	18,182	0.01%
2020/04/27	1	40.00	4	39.93	40.10	-3	18,723	-0.02%
2020/04/24	2	39.45	0	0.00	39.20	2	18,683	0.01%
2020/04/23	8	39.41	0	0.00	39.60	8	18,723	0.04%
2020/04/22	31	38.71	4	39.09	39.45	27	18,721	0.14%
2020/04/21	19	39.27	35	39.00	39.00	-16	18,670	-0.09%
2020/04/20	1	40.15	10	40.20	40.10	-9	18,566	-0.05%
2020/04/17	30	40.62	40	40.88	40.60	-10	18,610	-0.05%
2020/04/16	12	40.25	2	40.30	40.20	10	18,482	0.05%
2020/04/15	3	40.88	2	40.75	41.05	1	18,295	0.01%
2020/04/14	2	40.48	2	40.28	40.65	0	18,190	0.00%
2020/04/13	51	39.76	21	39.52	39.50	30	18,003	0.17%
2020/04/10	4	38.74	3	39.05	39.20	1	17,881	0.01%
2020/04/09	0	0.00	1	38.30	38.20	-1	17,767	-0.01%
2020/04/08	4	37.69	9	37.84	37.95	-5	17,642	-0.03%
2020/04/07	13	37.31	0	0.00	37.25	13	17,403	0.07%
2020/04/06	13	37.40	10	38.20	37.30	3	17,181	0.02%
2020/04/01	20	37.45	1	37.40	37.40	19	16,908	0.11%
2020/03/31	1	37.50	2	37.35	37.55	-1	16,767	-0.01%
2020/03/30	36	37.56	0	0.00	37.90	36	16,494	0.22%
2020/03/27	2	38.45	8	38.22	38.30	-6	16,359	-0.04%
2020/03/26	6	37.43	10	37.22	37.30	-4	16,114	-0.02%
2020/03/25	4	36.84	35	37.20	37.10	-31	16,112	-0.19%
2020/03/24	31	36.53	5	36.68	36.25	26	15,922	0.16%
2020/03/23	2	36.00	35	35.95	36.00	-33	15,817	-0.21%
2020/03/20	59	36.36	22	35.59	37.50	37	15,842	0.23%
2020/03/19	23	35.22	176	35.10	34.85	-153	15,428	-0.99%	大賣/鉅額交易
2020/03/18	9	37.00	22	36.99	36.85	-13	15,332	-0.08%
2020/03/17	3	37.50	3	37.30	37.35	0	15,127	0.00%
2020/03/16	1	38.90	7	38.19	38.05	-6	14,810	-0.04%
2020/03/13	40	38.39	14	38.09	39.65	26	14,425	0.18%
2020/03/12	17.1	40.81	5	41.05	40.50	12.1	13,472	0.09%
2020/03/11	5	42.34	0	0.00	42.15	5	13,056	0.04%
2020/03/10	2	42.58	2	42.68	42.35	0	13,022	0.00%
2020/03/09	16	42.56	14	42.60	42.35	2	12,848	0.02%
2020/03/06	10	44.49	0	0.00	44.20	10	12,372	0.08%
2020/03/05	1.5	45.15	3	45.10	45.15	-1.5	12,347	-0.01%
2020/03/04	1.5	44.42	0	0.00	44.45	1.5	12,451	0.01%
2020/03/03	3	44.15	0	0.00	44.15	3	12,548	0.02%
2020/03/02	11	43.88	2	43.90	43.95	9	12,678	0.07%
2020/02/27	5	44.45	0	0.00	44.45	5	13,147	0.04%
2020/02/26	3	44.64	0	0.00	44.70	3	13,411	0.02%
2020/02/25	3	44.72	0	0.00	44.95	3	13,301	0.02%
2020/02/24	7	45.03	2	45.10	45.00	5	13,338	0.04%
2020/02/21	2	45.78	0	0.00	45.70	2	13,244	0.02%
2020/02/20	3	46.15	0	0.00	46.10	3	13,321	0.02%
2020/02/18	2	45.80	0	0.00	46.00	2	13,310	0.02%
2020/02/17	2	45.68	4	45.75	45.95	-2	13,316	-0.02%
2020/02/14	2	46.05	16	46.10	46.15	-14	13,329	-0.11%
2020/02/13	5	46.01	0	0.00	46.05	5	13,428	0.04%
2020/02/12	123	46.39	3	46.53	46.35	120	13,455	0.89%	大買/鉅額交易
2020/02/11	12.5	45.90	2	45.93	46.00	10.5	13,347	0.08%
2020/02/07	2	45.40	1	45.35	45.40	1	14,026	0.01%
2020/02/06	2	45.73	0	0.00	46.00	2	14,017	0.01%
2020/02/05	1.5	44.90	0.1	45.40	45.40	1.5	13,961	0.01%
2020/02/04	4	44.50	3	44.98	45.05	1	13,912	0.01%
2020/02/03	9	44.11	11	43.84	44.15	-2	13,979	-0.01%
2020/01/31	4	45.14	0	0.00	45.05	4	13,806	0.03%
2020/01/30	5	45.26	8	45.36	45.00	-3	13,719	-0.02%
2020/01/20	0	0.00	93	47.15	47.10	-93	13,126	-0.71%
2020/01/17	0	0.00	5	47.12	47.15	-5	13,064	-0.04%
2020/01/15	0	0.00	4	46.95	46.80	-4	12,907	-0.03%
2020/01/14	0	0.00	26	47.04	47.00	-26	12,838	-0.20%
2020/01/13	4	46.76	1	46.75	46.80	3	12,734	0.02%
2020/01/10	0	0.00	3	46.43	46.40	-3	12,676	-0.02%
2020/01/09	1	45.90	6	46.01	46.00	-5	12,608	-0.04%
2020/01/08	0	0.00	5	45.85	45.80	-5	12,623	-0.04%
2020/01/06	1	46.30	1	46.35	46.40	0	12,563	0.00%
2020/01/03	18	46.73	7	46.76	46.75	11	12,558	0.09%
2019/12/31	0.1	46.40	0	0.00	46.40	0.1	12,504	0.00%
2019/12/30	0	0.00	3	46.65	46.70	-3	12,500	-0.02%
2019/12/27	1	46.75	0	0.00	46.75	1	12,512	0.01%
2019/12/26	3	46.42	0	0.00	46.50	3	12,435	0.02%
2019/12/25	5	46.40	5	46.45	46.45	0	12,509	0.00%
2019/12/24	0	0.00	2	46.55	46.50	-2	12,542	-0.02%
2019/12/23	3	46.52	0	0.00	46.65	3	12,613	0.02%
2019/12/20	6	46.60	0	0.00	46.75	6	12,650	0.05%
2019/12/19	1	46.70	1	46.85	46.75	0	12,514	0.00%
2019/12/18	2	46.65	0	0.00	46.75	2	12,459	0.02%
2019/12/17	23	46.32	323	46.30	46.50	-300	12,454	-2.41%	大賣/鉅額交易
2019/12/16	40	46.66	11	46.98	46.60	29	12,268	0.24%
2019/12/13	10	47.00	40	46.91	47.15	-30	12,136	-0.25%
2019/12/12	0	0.00	4	46.09	46.05	-4	11,685	-0.03%
2019/12/11	66	45.86	15	45.94	45.95	51	11,598	0.44%
2019/12/10	131	45.45	11	45.45	45.55	120	11,447	1.05%	大買/鉅額交易
2019/12/09	0	0.00	4	45.30	45.45	-4	11,404	-0.04%
2019/12/06	1	45.25	1	45.35	45.45	0	11,572	0.00%
2019/12/05	2	45.00	0	0.00	45.50	2	11,663	0.02%
2019/12/04	131	44.64	0	0.00	44.80	131	11,452	1.14%	大買/鉅額交易
2019/12/03	1	44.80	1	44.75	44.90	0	11,512	0.00%
2019/12/02	1	44.40	0	0.00	44.80	1	11,513	0.01%
2019/11/29	18	45.05	11	44.90	44.80	7	11,431	0.06%
2019/11/28	13	45.41	9	45.45	45.40	4	11,208	0.04%
2019/11/27	5	45.87	63	45.93	45.85	-58	11,107	-0.52%
2019/11/26	17	46.23	15	46.31	46.00	2	10,945	0.02%
2019/11/25	8	45.79	16	45.98	46.10	-8	10,286	-0.08%
2019/11/22	1	45.00	4	45.09	45.30	-3	10,034	-0.03%
2019/11/21	24	44.99	8	45.00	45.05	16	10,041	0.16%
2019/11/20	30	45.20	1	45.45	45.45	29	9,948	0.29%
2019/11/15	2	45.23	0	0.00	45.30	2	9,898	0.02%
2019/11/14	1	45.10	0	0.00	45.10	1	9,986	0.01%
2019/11/13	1	45.45	0	0.00	45.30	1	10,209	0.01%
2019/11/12	28	45.45	0	0.00	45.55	28	10,259	0.27%
2019/11/11	1	45.10	29	45.20	45.20	-28	10,222	-0.27%
2019/11/08	1	45.50	7	45.47	45.60	-6	10,236	-0.06%
2019/11/07	29	45.99	0	0.00	45.50	29	10,148	0.29%
2019/11/06	38	45.68	37	45.85	45.85	1	9,873	0.01%
2019/11/05	1	44.90	1	44.95	44.95	0	9,380	0.00%
2019/11/04	1	44.70	2	44.80	44.95	-1	9,414	-0.01%
2019/11/01	4	44.44	0	0.00	44.55	4	9,445	0.04%
2019/10/31	9	44.57	5	45.10	44.55	4	9,553	0.04%
2019/10/30	1	45.30	0	0.00	45.45	1	9,452	0.01%
2019/10/29	0	0.00	6	45.38	45.45	-6	9,564	-0.06%
2019/10/28	0	0.00	5	45.50	45.30	-5	9,503	-0.05%
2019/10/25	0	0.00	1	45.45	45.50	-1	9,528	-0.01%
2019/10/24	1	45.25	6	45.30	45.55	-5	9,527	-0.05%
2019/10/22	0	0.00	4	45.45	45.50	-4	9,502	-0.04%
2019/10/21	0	0.00	14	45.25	45.40	-14	9,511	-0.15%
2019/10/18	0	0.00	4	45.34	45.25	-4	9,561	-0.04%
2019/10/17	0	0.00	4	45.20	45.30	-4	9,504	-0.04%
2019/10/16	1	45.10	13	45.16	45.25	-12	9,499	-0.13%
2019/10/15	6	44.83	5	45.20	44.95	1	9,492	0.01%
2019/10/14	2	44.70	1	44.60	44.80	1	9,512	0.01%
2019/10/07	0	0.00	0.2	44.05	44.00	-0.2	9,406	0.00%
2019/10/03	2	44.13	1	43.95	44.10	1	9,476	0.01%
2019/10/02	0	0.00	3	44.80	44.75	-3	9,489	-0.03%
2019/10/01	0	0.00	2	44.95	45.00	-2	9,586	-0.02%
2019/09/27	5	44.55	3	44.70	44.55	2	9,708	0.02%
2019/09/26	1	44.65	0	0.00	44.60	1	10,060	0.01%
2019/09/25	7	44.52	3	44.42	44.40	4	10,268	0.04%
2019/09/24	1	44.85	11	44.80	45.00	-10	10,405	-0.10%
2019/09/23	3	44.73	4	44.75	44.85	-1	10,504	-0.01%
2019/09/20	3	45.15	2	45.05	45.15	1	10,806	0.01%
2019/09/19	1	45.20	4	45.49	45.20	-3	10,757	-0.03%
2019/09/18	0	0.00	3	45.52	45.60	-3	10,735	-0.03%
2019/09/17	0	0.00	6	45.21	45.55	-6	10,693	-0.06%
2019/09/16	1	45.15	41	45.30	45.30	-40	10,762	-0.37%
2019/09/12	4	45.15	2	45.15	45.00	2	10,726	0.02%
2019/09/11	0	0.00	4.5	44.87	44.95	-4.5	10,826	-0.04%
2019/09/10	0	0.00	5	44.99	44.90	-5	10,813	-0.05%
2019/09/09	0	0.00	12	44.44	44.55	-12	10,670	-0.11%
2019/09/06	1	43.95	6	44.04	44.00	-5	10,567	-0.05%
2019/09/05	0	0.00	5	43.75	43.95	-5	10,660	-0.05%
2019/09/04	0	0.00	1	43.60	43.45	-1	10,519	-0.01%
2019/09/03	6	43.33	0	0.00	43.25	6	10,585	0.06%
2019/08/30	0	0.00	2	43.40	43.65	-2	10,756	-0.02%
2019/08/29	3	43.15	0	0.00	43.15	3	10,797	0.03%
2019/08/28	1	43.55	0	0.00	43.70	1	10,818	0.01%
2019/08/27	0	0.00	1	43.50	43.50	-1	10,851	-0.01%
2019/08/26	1	42.75	2	43.00	43.00	-1	10,789	-0.01%
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	3	43.05	0	0.00	42.90	3	11,111	0.03%
2019/08/19	1	43.55	0	0.00	43.35	1	11,128	0.01%
2019/08/16	2	42.65	14	43.05	43.15	-12	11,048	-0.11%
2019/08/15	10	41.86	6	41.70	41.90	4	10,942	0.04%
2019/08/14	12	42.46	0	0.00	42.05	12	11,055	0.11%
2019/08/13	9	42.43	0	0.00	42.30	9	11,116	0.08%
2019/08/12	2.5	42.16	0	0.00	41.90	2.5	11,259	0.02%
2019/08/08	5	41.85	0	0.00	41.90	5	11,569	0.04%
2019/08/07	5	41.71	0	0.00	41.65	5	11,618	0.04%
2019/08/06	7	41.24	10	41.21	41.70	-3	11,901	-0.03%
2019/08/05	13	42.00	15	42.00	42.00	-2	11,942	-0.02%
2019/08/02	3	42.38	0	0.00	42.35	3	11,942	0.03%
2019/08/01	9	42.85	8	42.83	42.90	1	12,024	0.01%
2019/07/31	2	43.25	5	43.43	43.20	-3	12,042	-0.02%
2019/07/29	2	43.45	5	43.52	43.55	-3	12,158	-0.02%
2019/07/26	6	43.55	1	43.55	43.50	5	12,256	0.04%
2019/07/24	1	43.50	0	0.00	43.45	1	12,543	0.01%
2019/07/23	0	0.00	5	43.67	43.55	-5	12,576	-0.04%
2019/07/22	5	43.78	17	43.82	43.60	-12	12,563	-0.10%
2019/07/19	1	43.50	3	43.80	43.50	-2	12,593	-0.02%
2019/07/18	7	43.42	5	43.48	43.45	2	12,590	0.02%
2019/07/17	6	43.64	1	43.70	43.50	5	12,580	0.04%
2019/07/15	9	43.84	2	43.80	43.85	7	12,428	0.06%
2019/07/12	1	44.00	1	44.05	43.95	0	12,723	0.00%
2019/07/10	3	44.18	0	0.00	44.30	3	13,018	0.02%
2019/07/09	13	44.03	0	0.00	44.05	13	13,055	0.10%
2019/07/08	12	44.18	0	0.00	44.20	12	13,061	0.09%
2019/07/05	11	44.22	6	44.37	44.30	5	13,178	0.04%
2019/07/04	10	44.44	5	44.60	44.35	5	13,236	0.04%
2019/07/03	5	45.99	9	46.11	46.10	-4	13,177	-0.03%
2019/07/02	12	46.23	11	46.29	46.25	1	13,031	0.01%
2019/07/01	3	46.25	3	46.20	46.25	0	12,781	0.00%
2019/06/28	2	45.95	15	46.00	45.85	-13	12,611	-0.10%
2019/06/27	2	45.80	1	46.00	45.80	1	12,572	0.01%
2019/06/26	2	45.15	25	45.34	45.40	-23	12,505	-0.18%
2019/06/25	3	44.93	35	44.91	44.90	-32	12,469	-0.26%
2019/06/24	6	44.82	1	44.95	44.90	5	12,607	0.04%
2019/06/21	3	44.67	0	0.00	44.45	3	12,633	0.02%
2019/06/20	11	44.70	4	44.75	44.65	7	12,612	0.06%
2019/06/19	27	44.63	247	44.59	44.80	-220	12,755	-1.72%	大賣/鉅額交易
2019/06/18	2	44.30	3	44.40	44.50	-1	12,656	-0.01%
2019/06/17	21	43.94	11	44.00	44.10	10	12,868	0.08%
2019/06/14	1	43.65	0	0.00	43.55	1	13,091	0.01%
2019/06/13	1	43.85	2	43.45	43.65	-1	13,170	-0.01%
2019/06/12	2	43.93	0	0.00	44.35	2	13,250	0.02%
2019/06/11	1	44.10	0	0.00	44.45	1	13,372	0.01%
2019/06/10	0	0.00	4	43.90	44.15	-4	13,370	-0.03%
2019/06/06	0	0.00	1	43.00	43.15	-1	13,441	-0.01%
2019/06/05	3	43.35	0	0.00	43.10	3	13,478	0.02%
2019/06/04	0	0.00	1	43.60	43.90	-1	13,470	-0.01%
2019/06/03	1	43.55	10	43.00	43.65	-9	13,451	-0.07%
2019/05/31	0	0.00	4	43.13	43.25	-4	13,432	-0.03%
2019/05/29	1	42.35	0	0.00	42.45	1	13,576	0.01%
2019/05/28	2	42.18	0	0.00	42.30	2	13,740	0.01%
2019/05/27	7	42.17	0	0.00	42.30	7	13,665	0.05%
2019/05/24	3	42.05	0	0.00	42.00	3	13,806	0.02%
2019/05/22	0	0.00	10	42.60	42.50	-10	13,835	-0.07%
2019/05/21	6	42.61	4	42.51	43.05	2	13,864	0.01%
2019/05/20	12	42.09	0	0.00	41.90	12	13,733	0.09%
2019/05/17	34	42.17	1	42.35	41.90	33	13,636	0.24%
2019/05/16	30	42.47	0	0.00	42.00	30	13,498	0.22%
2019/05/15	3	43.23	0	0.00	43.25	3	13,362	0.02%
2019/05/14	7	43.14	9	43.21	43.15	-2	13,373	-0.01%
2019/05/13	9	44.08	2	44.00	43.80	7	13,270	0.05%
2019/05/10	7	44.89	6	44.83	44.60	1	13,345	0.01%
2019/05/09	65	44.88	24	44.70	44.60	41	13,436	0.31%
2019/05/08	5	45.05	0	0.00	45.05	5	13,438	0.04%
2019/05/07	4	45.48	0	0.00	45.40	4	13,491	0.03%
2019/05/06	5	45.61	1	45.60	45.60	4	13,686	0.03%
2019/05/03	213	46.15	13	46.15	46.15	200	13,628	1.47%	大買/鉅額交易
2019/05/02	14.3	45.99	18	46.21	46.40	-3.7	13,506	-0.03%
2019/04/30	1	45.70	9	45.79	45.60	-8	13,422	-0.06%
2019/04/29	6	45.68	1	45.70	45.70	5	13,422	0.04%
2019/04/25	1	45.20	1	45.25	45.20	0	13,629	0.00%
2019/04/24	6	45.39	2	45.45	45.40	4	13,919	0.03%
2019/04/19	6	45.19	0	0.00	45.20	6	14,744	0.04%
2019/04/18	9	44.88	2	44.90	45.00	7	14,768	0.05%
2019/04/17	26	45.20	26	45.29	45.20	0	14,610	0.00%
2019/04/16	12	45.29	12	45.30	45.30	0	14,477	0.00%
2019/04/15	1	45.65	2	45.78	45.70	-1	14,346	-0.01%
2019/04/12	0	0.00	2	45.65	45.70	-2	14,335	-0.01%
2019/04/11	4	45.53	3	45.50	45.55	1	14,325	0.01%
2019/04/10	2	45.48	2	45.45	45.50	0	14,249	0.00%
2019/04/09	5	45.50	3	45.68	45.75	2	14,189	0.01%
2019/04/08	14	45.39	7	45.47	45.35	7	14,074	0.05%
2019/04/03	1	46.00	2	46.00	46.00	-1	13,801	-0.01%
2019/04/02	2	45.95	0	0.00	46.00	2	13,773	0.01%
2019/04/01	5	45.95	4	46.01	45.60	1	13,728	0.01%
2019/03/29	3	45.52	11	45.70	46.00	-8	13,562	-0.06%
2019/03/28	8	44.75	2	45.10	45.10	6	13,404	0.04%
2019/03/27	13	44.98	27	45.04	44.95	-14	13,331	-0.11%
2019/03/26	24	45.50	0	0.00	45.50	24	13,224	0.18%
2019/03/25	6	45.65	72	45.80	45.55	-66	13,349	-0.49%
2019/03/22	2	46.55	7	46.56	46.40	-5	13,166	-0.04%
2019/03/21	13.5	46.89	2	46.90	46.90	11.5	13,054	0.09%
2019/03/20	1	47.20	30	47.14	47.15	-29	13,050	-0.22%
2019/03/19	14	46.58	7	46.71	46.95	7	12,850	0.05%
2019/03/18	1	45.90	46	45.92	46.00	-45	12,664	-0.36%
2019/03/15	3	45.18	0	0.00	45.25	3	12,582	0.02%
2019/03/14	11	45.24	2	45.45	45.25	9	12,452	0.07%
2019/03/13	1	45.30	0	0.00	45.25	1	12,434	0.01%
2019/03/12	0	45.10	3	45.02	45.00	-3	12,423	-0.02%
2019/03/11	47	44.58	0	0.00	44.50	47	12,436	0.38%
2019/03/08	9	44.78	0	0.00	44.70	9	12,490	0.07%
2019/03/07	2	45.03	0	0.00	45.10	2	12,623	0.02%
2019/03/06	0	0.00	2	45.20	45.15	-2	12,732	-0.02%
2019/03/05	3	45.15	17	45.19	45.10	-14	12,846	-0.11%
2019/03/04	6	44.88	8	45.15	45.15	-2	12,921	-0.02%
2019/02/27	0	0.00	12	45.29	45.50	-12	12,758	-0.09%
2019/02/26	6	45.53	20	45.35	45.45	-14	12,558	-0.11%
2019/02/25	4	45.11	0	0.00	45.30	4	12,239	0.03%
2019/02/22	14	44.98	1	45.00	45.00	13	12,147	0.11%
2019/02/21	1	45.05	0	0.00	45.10	1	12,083	0.01%
2019/02/20	6	44.96	7	45.04	45.05	-1	12,003	-0.01%
2019/02/19	5	44.84	2	44.85	44.85	3	11,846	0.03%
2019/02/18	5	44.71	1	44.70	44.75	4	11,801	0.03%
2019/02/15	2	44.45	0	0.00	44.40	2	11,767	0.02%
2019/02/14	23	44.68	0	0.00	44.50	23	11,660	0.20%
2019/02/13	0	0.00	10	44.58	44.60	-10	11,458	-0.09%
2019/02/12	22	44.24	0	0.00	44.30	22	11,447	0.19%
2019/02/11	15	44.31	1	44.30	44.15	14	11,317	0.12%
2019/01/30	13.1	44.55	0	0.00	44.55	13.1	11,181	0.12%
2019/01/29	20	44.65	0	0.00	44.75	20	11,121	0.18%
2019/01/28	8	44.40	4	44.40	44.60	4	10,954	0.04%
2019/01/25	11	44.04	0	0.00	44.00	11	10,827	0.10%
2019/01/24	6	44.10	0	0.00	44.05	6	10,643	0.06%
2019/01/23	8	44.25	0	0.00	44.30	8	10,634	0.08%
2019/01/22	1	44.25	0	0.00	44.25	1	10,710	0.01%
2019/01/21	12	44.32	0	0.00	44.30	12	10,736	0.11%
2019/01/18	2	44.00	0	0.00	44.15	2	10,904	0.02%
2019/01/17	2	43.98	1	44.20	44.05	1	11,002	0.01%
2019/01/16	21	44.15	0	0.00	44.00	21	10,922	0.19%
2019/01/15	81	44.67	2	44.65	44.60	79	10,614	0.74%
2019/01/14	30	45.07	1	44.95	45.00	29	10,342	0.28%
2019/01/11	24	46.21	0	0.00	45.95	24	10,140	0.24%
2019/01/10	6	46.62	0	0.00	46.90	6	9,958	0.06%
2019/01/09	2	46.93	15	47.06	47.05	-13	10,011	-0.13%
2019/01/08	1	45.90	0	0.00	45.70	1	9,975	0.01%
2019/01/07	2	45.70	38	46.00	45.95	-36	10,273	-0.35%
2019/01/04	7	45.13	2	45.65	45.30	5	10,445	0.05%
2019/01/03	11	45.93	7	46.07	45.80	4	10,903	0.04%
2019/01/02	0	0.00	5	47.10	46.10	-5	11,063	-0.05%
2018/12/27	1	46.90	5	47.00	46.95	-4	11,424	-0.04%
2018/12/26	0	0.00	6	46.60	46.50	-6	11,549	-0.05%
2018/12/24	12	46.58	0	0.00	46.85	12	11,927	0.10%
2018/12/21	0	0.00	1	47.20	47.30	-1	12,410	-0.01%
2018/12/20	44	47.03	2	47.35	47.05	42	12,555	0.33%
2018/12/18	7	47.13	0	0.00	47.05	7	12,666	0.06%
2018/12/17	2	47.65	3	47.67	47.75	-1	12,959	-0.01%
2018/12/14	7	47.49	0	0.00	47.45	7	13,129	0.05%
2018/12/13	0	0.00	2	48.00	48.05	-2	13,081	-0.02%
2018/12/12	3	47.47	0	0.00	47.55	3	13,095	0.02%
2018/12/11	2	47.25	0	0.00	47.25	2	13,061	0.02%
2018/12/10	16	47.48	21	47.55	47.50	-5	12,977	-0.04%
2018/12/07	23	47.96	0	0.00	48.00	23	12,947	0.18%
2018/12/06	18	47.98	4	48.05	48.00	14	12,897	0.11%
2018/12/05	13	48.33	1	48.50	48.35	12	12,874	0.09%
2018/12/04	13	48.37	9	48.75	48.75	4	12,872	0.03%
2018/12/03	1	49.25	5	49.17	49.15	-4	12,840	-0.03%
2018/11/30	13	48.57	16	48.90	48.80	-3	12,724	-0.02%
2018/11/29	52	48.83	1	48.70	48.60	51	12,537	0.41%
2018/11/28	10	48.87	5	49.05	48.85	5	12,400	0.04%
2018/11/26	52	50.10	1	51.00	49.90	51	12,278	0.42%
2018/11/23	2	50.30	0	0.00	50.10	2	12,218	0.02%
2018/11/22	0	0.00	1	50.70	50.80	-1	12,229	-0.01%
2018/11/20	2	50.80	0	0.00	50.50	2	12,327	0.02%
2018/11/16	0	0.00	1	51.00	51.10	-1	12,391	-0.01%
2018/11/14	0	0.00	10	51.20	51.20	-10	12,470	-0.08%
2018/11/09	0	0.00	10	51.10	51.10	-10	12,793	-0.08%
2018/11/08	0	0.00	6	50.72	50.90	-6	12,772	-0.05%
2018/11/07	0	0.00	7	50.26	50.30	-7	12,670	-0.06%
2018/11/06	0	0.00	3	49.55	49.80	-3	12,719	-0.02%
2018/11/05	0	0.00	1	48.70	49.20	-1	12,683	-0.01%
2018/11/02	1	48.50	0	0.00	48.90	1	12,682	0.01%
2018/11/01	3	47.93	1	48.30	48.30	2	12,704	0.02%
2018/10/31	1	48.00	21	48.07	48.45	-20	12,664	-0.16%
2018/10/30	0	0.00	1	47.50	47.50	-1	12,580	-0.01%
2018/10/29	27	46.75	6	46.96	46.90	21	12,550	0.17%
2018/10/26	4	47.20	5	47.25	47.10	-1	12,485	-0.01%
2018/10/25	14	48.26	5	48.90	48.00	9	12,226	0.07%
2018/10/24	16	49.27	15	49.70	49.15	1	12,250	0.01%
2018/10/23	13	49.53	0	0.00	49.55	13	12,184	0.11%
2018/10/22	0	0.00	5	50.20	50.00	-5	12,160	-0.04%
2018/10/19	0	0.00	2	49.75	50.20	-2	12,270	-0.02%
2018/10/17	6	49.83	0	0.00	49.75	6	12,384	0.05%
2018/10/16	1	49.75	1	49.60	49.70	0	12,337	0.00%
2018/10/15	1	49.80	0	0.00	49.95	1	12,269	0.01%
2018/10/12	0	0.00	7	49.86	50.10	-7	12,013	-0.06%
2018/10/11	6	49.66	18	49.66	49.65	-12	11,865	-0.10%
2018/10/09	1	51.70	1	52.00	51.50	0	11,377	0.00%
2018/10/08	0	0.00	4	51.40	51.60	-4	11,184	-0.04%
2018/10/05	11	50.64	0	0.00	50.90	11	11,086	0.10%
2018/10/04	1	51.20	0	0.00	51.60	1	10,810	0.01%
2018/10/03	2	52.05	5	52.16	51.80	-3	10,746	-0.03%
2018/10/02	2	52.35	2	52.20	52.10	0	10,636	0.00%
2018/10/01	0	0.00	43	52.18	52.50	-43	10,512	-0.41%
2018/09/28	5	51.72	6	51.67	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	32	51.76	51.90	-32	10,330	-0.31%
2018/09/26	8	51.01	3	51.40	51.00	5	10,162	0.05%
2018/09/25	8	51.41	11	51.31	51.10	-3	10,326	-0.03%
2018/09/21	0	0.00	4	51.03	51.10	-4	10,288	-0.04%
2018/09/20	1	50.50	3	50.50	50.40	-2	9,862	-0.02%
2018/09/19	1	50.10	0	0.00	50.30	1	9,754	0.01%
2018/09/17	0	0.00	1	50.10	50.00	-1	10,140	-0.01%
2018/09/14	1	50.00	11	50.30	50.10	-10	10,481	-0.10%
2018/09/13	0	0.00	2	50.00	49.90	-2	10,634	-0.02%
2018/09/12	1	49.75	0	0.00	49.70	1	10,843	0.01%
2018/09/11	1	49.75	0	0.00	49.80	1	11,015	0.01%
2018/09/07	23	49.66	0	0.00	49.50	23	11,443	0.20%
2018/09/05	1	50.30	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	1	50.80	50.90	-1	11,548	-0.01%
2018/08/28	0	0.00	5	50.80	50.80	-5	11,740	-0.04%
2018/08/27	0	0.00	4	50.70	50.70	-4	11,774	-0.03%
2018/08/24	2	49.83	0	0.00	49.85	2	11,640	0.02%
2018/08/23	1	49.95	0	0.00	50.10	1	11,918	0.01%
2018/08/22	2	49.95	0	0.00	50.10	2	12,211	0.02%
2018/08/21	0	0.00	4	50.10	50.00	-4	12,096	-0.03%
2018/08/16	4	49.60	6	49.65	49.70	-2	11,979	-0.02%
2018/08/15	1	50.10	0	0.00	50.10	1	11,943	0.01%
2018/08/13	8	50.24	1	50.40	50.10	7	12,264	0.06%
2018/08/10	1	50.70	5	50.90	50.90	-4	12,319	-0.03%
2018/08/09	3	50.70	0	0.00	50.40	3	12,483	0.02%
2018/08/08	4	50.90	0	0.00	50.70	4	12,640	0.03%
2018/08/06	2	50.55	0	0.00	50.40	2	12,831	0.02%
2018/08/02	2	50.35	0	0.00	50.20	2	13,141	0.02%
2018/08/01	1	50.90	0	0.00	51.00	1	13,112	0.01%
2018/07/31	0	0.00	1	50.80	50.70	-1	13,175	-0.01%
2018/07/30	5	50.22	1	50.40	50.40	4	12,966	0.03%
2018/07/26	5	49.99	0	0.00	50.30	5	13,168	0.04%
2018/07/25	2	50.35	0	0.00	50.20	2	13,156	0.02%
2018/07/12	0	0.00	3	50.60	50.70	-3	13,283	-0.02%
2018/07/11	1	49.95	0	0.00	50.30	1	13,360	0.01%
2018/07/10	0	0.00	1	50.50	50.50	-1	13,348	-0.01%
2018/07/09	0	0.00	3.5	50.14	50.10	-3.5	13,363	-0.03%
2018/07/06	1	49.30	0	0.00	49.45	1	13,375	0.01%
2018/07/05	1	49.55	0	0.00	49.80	1	13,409	0.01%
2018/07/04	1	49.95	0	0.00	50.00	1	13,615	0.01%
2018/07/03	3	50.13	2	50.40	50.00	1	13,638	0.01%
2018/07/02	1	50.30	0	0.00	50.30	1	13,535	0.01%
2018/06/29	0.1	51.10	1	50.60	51.10	-0.9	13,434	-0.01%
2018/06/27	7	50.86	0	0.00	50.50	7	13,279	0.05%
2018/06/26	6	50.97	0	0.00	50.90	6	13,056	0.05%
2018/06/25	2	53.35	0	0.00	53.20	2	12,832	0.02%
2018/06/21	0	0.00	2	54.15	53.90	-2	12,476	-0.02%
2018/06/20	0	0.00	2	53.60	53.70	-2	12,714	-0.02%
2018/06/14	10	52.90	0	0.00	52.90	10	12,213	0.08%
2018/06/12	20	53.40	0	0.00	53.50	20	12,349	0.16%
2018/06/07	0	0.00	2	53.80	54.00	-2	12,354	-0.02%
2018/06/05	0	0.00	1	52.70	53.00	-1	12,369	-0.01%
2018/06/01	0	0.00	1	51.90	51.80	-1	12,348	-0.01%
2018/05/31	0	0.00	1	51.60	52.10	-1	12,376	-0.01%
2018/05/30	6	51.45	0	0.00	51.20	6	12,242	0.05%
2018/05/23	0	0.00	1	53.70	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	12	53.54	53.70	-12	12,665	-0.09%
2018/05/17	0	0.00	4	52.58	52.50	-4	12,527	-0.03%
2018/05/16	0	0.00	4	52.13	52.20	-4	12,388	-0.03%
2018/05/15	2	51.30	0	0.00	51.20	2	12,430	0.02%
2018/05/14	0	0.00	2	51.70	51.80	-2	12,756	-0.02%
2018/05/11	0	0.00	14	51.39	51.80	-14	12,840	-0.11%
2018/05/09	0.1	50.50	0	0.00	50.70	0.1	12,756	0.00%
2018/05/04	0	0.00	1	50.30	50.10	-1	12,970	-0.01%
2018/05/02	0	0.00	1	51.00	51.30	-1	13,013	-0.01%
2018/04/27	0	0.00	2	50.70	50.80	-2	13,174	-0.02%
2018/04/24	0	0.00	2	50.30	50.20	-2	13,388	-0.01%
2018/04/23	0	0.00	1	50.30	50.20	-1	13,527	-0.01%
2018/04/20	1	50.10	0	0.00	50.40	1	13,801	0.01%
2018/04/18	1	49.95	0	0.00	50.00	1	14,012	0.01%
2018/04/17	6	49.96	0	0.00	49.95	6	14,128	0.04%
2018/04/16	1	50.60	0	0.00	50.60	1	14,244	0.01%
2018/04/13	0	0.00	2	51.10	51.20	-2	14,345	-0.01%
2018/04/11	0	0.00	1	51.30	51.00	-1	14,669	-0.01%
2018/04/10	1	50.10	1	51.00	51.00	0	14,659	0.00%
2018/03/28	2	50.10	0	0.00	50.30	2	14,603	0.01%
2018/03/27	0	0.00	1	50.60	50.70	-1	14,619	-0.01%
2018/03/26	5	50.16	0	0.00	50.40	5	14,557	0.03%
2018/03/23	10	50.27	2	50.10	50.30	8	14,657	0.05%
2018/03/22	0	0.00	8	52.00	51.80	-8	14,418	-0.06%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/19	2	51.30	1	51.50	51.60	1	14,353	0.01%
2018/03/16	0	0.00	2	51.00	51.70	-2	14,383	-0.01%
2018/03/13	3	51.60	0	0.00	51.60	3	14,188	0.02%
2018/03/12	3	51.90	2	51.75	51.80	1	14,194	0.01%
2018/03/06	0	0.00	1	50.60	50.30	-1	15,322	-0.01%
2018/03/05	14	50.44	7	50.84	50.10	7	15,600	0.04%
2018/03/02	2	51.25	0	0.00	50.80	2	15,494	0.01%
2018/03/01	3	51.90	3	51.90	52.20	0	15,358	0.00%
2018/02/26	1.1	52.11	0	0.00	52.20	1.1	15,360	0.01%
2018/02/23	4	52.08	0	0.00	52.30	4	15,567	0.03%
2018/02/22	3	51.03	0	0.00	51.80	3	16,252	0.02%
2018/02/21	4	51.65	0	0.00	51.90	4	16,922	0.02%
2018/02/12	0	0.00	2	51.00	51.00	-2	16,782	-0.01%
2018/02/09	4	50.35	0	0.00	50.20	4	16,786	0.02%
2018/02/08	0	0.00	6	50.67	50.60	-6	16,607	-0.04%
2018/02/07	6	50.53	10	50.90	50.20	-4	16,574	-0.02%
2018/02/06	10	49.63	23	50.33	49.20	-13	16,301	-0.08%
2018/02/05	21	52.07	0	0.00	52.10	21	15,858	0.13%
2018/02/02	1	53.20	0	0.00	53.40	1	15,666	0.01%
2018/02/01	0	0.00	2	54.10	54.00	-2	15,579	-0.01%
2018/01/31	0	0.00	22	53.29	54.20	-22	15,496	-0.14%
2018/01/30	22	53.40	0	0.00	53.10	22	15,396	0.14%
2018/01/29	0	0.00	10	53.83	54.00	-10	15,380	-0.07%
2018/01/25	1	52.70	22	53.10	53.40	-21	15,563	-0.13%
2018/01/24	25	52.75	0	0.00	52.80	25	15,373	0.16%
2018/01/23	1	53.60	0	0.00	54.00	1	15,235	0.01%
2018/01/22	1	53.60	2	53.85	54.10	-1	15,357	-0.01%
2018/01/19	3	53.50	0	0.00	53.90	3	15,384	0.02%
2018/01/18	3	53.97	2	54.10	53.80	1	15,268	0.01%
2018/01/17	4	54.10	1	54.20	54.20	3	15,074	0.02%
2018/01/16	1	54.30	3	54.47	54.80	-2	14,907	-0.01%
2018/01/15	0	0.00	3	54.07	54.10	-3	14,546	-0.02%
2018/01/09	3	52.37	0	0.00	52.50	3	14,055	0.02%
2018/01/05	7	52.20	7	52.29	52.20	0	13,900	0.00%
2018/01/03	0	0.00	5	51.52	51.50	-5	13,865	-0.04%
2018/01/02	2	50.40	1	50.90	51.00	1	13,535	0.01%