富邦金 (2881)-富邦-新店券商分點個股進出

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

富邦金

(2881)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	44.7	92.62	7.1	92.78	92.50	37.7	19,124	0.20%
2024/12/16	7.3	94.25	20.4	94.43	93.70	-13.1	19,114	-0.07%
2024/12/13	5.5	93.66	18	93.87	93.60	-12.5	18,960	-0.07%
2024/12/12	33.4	93.85	179.4	93.43	93.90	-146	18,959	-0.77%	大賣/鉅額交易
2024/12/11	3.9	91.68	19.2	91.95	91.60	-15.3	18,560	-0.08%
2024/12/10	3	91.43	25	91.86	92.00	-22	18,666	-0.12%
2024/12/09	10.2	91.59	15.5	91.48	91.50	-5.3	18,901	-0.03%
2024/12/06	3	91.83	74.1	91.81	92.00	-71.1	19,361	-0.37%
2024/12/05	2.1	91.09	92.2	91.04	91.30	-90	19,308	-0.47%
2024/12/04	6.8	90.63	14.1	90.69	90.60	-7.3	19,479	-0.04%
2024/12/03	25	90.75	43.5	90.62	90.90	-18.5	19,903	-0.09%
2024/12/02	29.3	89.45	35.6	89.43	89.60	-6.3	19,848	-0.03%
2024/11/29	73.6	88.04	82.6	87.76	88.00	-9	20,072	-0.04%
2024/11/28	9.6	88.96	3.2	88.95	88.90	6.5	20,202	0.03%
2024/11/27	67.9	89.29	6.7	89.74	88.80	61.2	20,230	0.30%
2024/11/26	16.4	89.69	4.7	90.36	90.10	11.7	20,064	0.06%
2024/11/25	39.4	90.24	46.6	90.69	90.50	-7.3	20,113	-0.04%
2024/11/22	24.4	89.67	13.7	89.77	89.30	10.7	20,004	0.05%
2024/11/21	67.3	89.47	1.8	89.64	89.30	65.5	19,779	0.33%
2024/11/20	14.6	90.48	18.3	90.71	90.50	-3.7	19,500	-0.02%
2024/11/19	82.7	89.68	20.9	90.38	91.40	61.8	19,195	0.32%
2024/11/18	77.3	90.04	7.2	90.91	89.80	70.1	19,010	0.37%
2024/11/15	0.4	91.48	27.3	91.72	91.00	-26.8	18,924	-0.14%
2024/11/14	69.1	90.88	112.2	90.12	90.30	-43.1	19,385	-0.22%	大賣/
2024/11/13	89.5	90.74	0.4	91.43	91.00	89.1	19,364	0.46%
2024/11/12	13.6	92.09	10.2	92.18	91.70	3.4	19,422	0.02%
2024/11/11	41.8	91.70	0.6	92.00	91.70	41.2	19,260	0.21%
2024/11/08	91	92.86	87.8	92.69	92.90	3.2	19,387	0.02%
2024/11/07	9	91.83	20.8	92.48	92.20	-11.8	19,670	-0.06%
2024/11/06	111.5	92.16	1.8	92.01	91.40	109.7	19,744	0.56%	大買/鉅額交易
2024/11/05	4.4	91.87	60	92.11	92.30	-55.6	19,929	-0.28%
2024/11/04	4.1	91.97	38.9	92.00	92.30	-34.8	20,306	-0.17%
2024/11/01	64.5	89.33	7.2	89.83	90.40	57.3	20,761	0.28%
2024/10/30	17.1	90.94	18.5	90.88	90.80	-1.4	20,654	-0.01%
2024/10/29	37.6	90.99	55.3	91.01	91.60	-17.7	20,802	-0.09%
2024/10/28	3.1	91.90	35.2	92.02	91.90	-32	20,934	-0.15%
2024/10/25	10.5	92.07	22.3	92.22	92.20	-11.8	20,996	-0.06%
2024/10/24	23.2	91.65	62.8	91.48	91.30	-39.6	21,308	-0.19%
2024/10/23	23.8	92.18	18.6	92.24	92.10	5.2	21,408	0.02%
2024/10/22	3.1	92.28	107.4	92.69	93.30	-104.3	21,571	-0.48%	大賣/鉅額交易
2024/10/21	80.4	91.47	33.4	91.67	90.90	46.9	21,814	0.22%
2024/10/18	7.1	93.06	168	92.97	93.20	-160.9	22,227	-0.72%	大賣/鉅額交易
2024/10/17	7.5	90.82	10.3	91.19	91.60	-2.8	22,362	-0.01%
2024/10/16	48.4	90.54	43.1	91.13	90.30	5.3	22,691	0.02%
2024/10/15	109.1	91.58	50.6	91.17	91.90	58.5	22,761	0.26%	大買/
2024/10/14	6.3	90.39	28.4	90.57	90.50	-22.1	22,995	-0.10%
2024/10/11	10.3	90.58	6.3	90.92	90.70	4.1	23,459	0.02%
2024/10/09	13.4	90.95	29.2	91.00	90.60	-15.8	24,140	-0.07%
2024/10/08	22.4	90.07	8.5	91.27	91.40	13.8	24,555	0.06%
2024/10/07	11.4	91.00	10.8	91.17	91.10	0.6	24,614	0.00%
2024/10/04	23	89.94	3.6	89.73	90.10	19.5	24,759	0.08%
2024/10/01	21.4	90.36	2.5	90.48	90.70	18.9	24,857	0.08%
2024/09/30	51.2	91.01	22.1	91.22	90.40	29.1	24,899	0.12%
2024/09/27	34.5	92.01	29.5	91.83	91.30	5	25,011	0.02%
2024/09/26	9	93.14	85.6	93.01	93.00	-76.6	25,013	-0.31%
2024/09/25	15.5	93.04	42.5	92.96	93.30	-26.9	25,065	-0.11%
2024/09/24	19.2	91.60	157.6	92.16	92.60	-138.4	25,081	-0.55%	大賣/鉅額交易
2024/09/23	22.2	90.58	41.7	91.25	91.90	-19.5	24,959	-0.08%
2024/09/20	19.2	89.98	39.4	90.38	90.80	-20.2	24,779	-0.08%
2024/09/19	13.2	88.12	37.3	88.75	89.30	-24	24,364	-0.10%
2024/09/18	4.8	87.36	13.2	87.49	87.10	-8.5	24,275	-0.03%
2024/09/16	8.1	86.69	3.6	86.82	86.80	4.5	24,356	0.02%
2024/09/13	19.2	86.32	1.2	86.59	86.70	18	24,457	0.07%
2024/09/12	12.2	86.31	62.3	86.30	85.80	-50.1	24,581	-0.20%
2024/09/11	37.6	85.75	4.2	85.82	85.50	33.3	24,518	0.14%
2024/09/10	17.6	86.46	18.2	87.34	86.40	-0.6	24,405	0.00%
2024/09/09	194.5	86.05	16.4	85.72	86.00	178.1	24,202	0.74%	大買/鉅額交易
2024/09/06	11.3	92.14	111.8	92.67	92.50	-100.5	23,818	-0.42%	大賣/
2024/09/05	10.1	92.18	21.1	92.58	92.30	-11	23,891	-0.05%
2024/09/04	74.2	90.49	31.6	90.84	90.50	42.6	23,916	0.18%
2024/09/03	26.3	93.36	0.7	93.59	93.70	25.6	23,666	0.11%
2024/09/02	16.3	93.85	104.8	93.87	94.00	-88.4	23,793	-0.37%	大賣/
2024/08/30	1.1	92.09	15.5	92.15	91.90	-14.4	23,527	-0.06%
2024/08/29	14.3	91.27	8.1	91.94	91.30	6.2	23,260	0.03%
2024/08/28	4	91.88	33.3	92.00	92.00	-29.3	23,201	-0.13%
2024/08/27	26.1	91.91	126	91.91	92.20	-99.9	23,547	-0.42%	大賣/
2024/08/26	65	91.95	54.5	91.66	91.90	10.5	23,570	0.04%
2024/08/23	2.1	88.93	18.7	88.65	89.00	-16.7	23,443	-0.07%
2024/08/22	46.1	87.87	3.1	87.80	88.10	43.1	23,449	0.18%
2024/08/21	9.3	88.91	4.1	89.00	89.20	5.2	23,410	0.02%
2024/08/20	61	88.93	21.6	88.84	88.80	39.4	23,578	0.17%
2024/08/19	70.8	90.64	4.9	90.59	90.00	66	23,460	0.28%
2024/08/16	4.6	91.54	163.7	91.79	92.40	-159.1	23,206	-0.69%	大賣/鉅額交易
2024/08/15	14.6	89.39	9.3	89.62	89.00	5.3	22,631	0.02%
2024/08/14	8	89.05	102.6	89.26	89.30	-94.6	22,604	-0.42%	大賣/
2024/08/13	13.1	87.17	18.2	87.36	87.50	-5.2	22,552	-0.02%
2024/08/12	33.8	87.30	11	87.18	86.80	22.9	23,115	0.10%
2024/08/09	90.3	86.13	123.7	86.38	86.00	-33.4	23,645	-0.14%	大賣/
2024/08/08	34	83.15	89.8	83.00	83.10	-55.8	23,424	-0.24%
2024/08/07	12.2	82.36	15.2	82.37	82.60	-3	23,402	-0.01%
2024/08/06	73.6	79.46	53.5	80.39	80.70	20.1	23,694	0.08%
2024/08/05	145.2	80.81	98.6	81.26	79.00	46.6	23,480	0.20%	大買/
2024/08/02	23.4	85.97	14.4	86.58	86.90	8.9	22,894	0.04%
2024/08/01	23.7	89.03	12.3	88.90	88.20	11.3	22,777	0.05%
2024/07/31	17.4	88.52	43.1	88.21	88.20	-25.6	22,727	-0.11%
2024/07/30	38	86.01	32.3	86.18	86.50	5.7	22,520	0.03%
2024/07/29	2.1	87.15	65	87.08	87.20	-63	22,530	-0.28%
2024/07/26	15.5	84.32	73.2	84.51	84.90	-57.7	22,333	-0.26%
2024/07/23	45.5	84.78	71.8	84.98	85.50	-26.3	22,420	-0.12%
2024/07/22	107.4	83.46	319	83.14	82.60	-211.5	22,386	-0.94%	大買/大賣/鉅額交易
2024/07/19	210.7	85.96	52.8	85.93	86.10	157.9	21,848	0.72%	大買/鉅額交易
2024/07/18	136.2	89.51	162.7	89.44	89.90	-26.5	21,122	-0.13%	大買/大賣/
2024/07/17	41.9	91.43	47.6	91.74	91.00	-5.7	20,524	-0.03%
2024/07/16	133.6	91.26	172.6	91.54	91.70	-39	20,248	-0.19%	大買/大賣/
2024/07/15	156.8	91.08	156.9	92.17	90.90	-0.1	20,299	0.00%	大買/大賣/
2024/07/12	156.2	91.85	117.9	92.88	91.90	38.4	20,058	0.19%	大買/大賣/
2024/07/11	82.7	92.15	57	91.96	92.40	25.7	19,740	0.13%
2024/07/10	58.3	88.91	40.2	89.15	89.10	18.1	19,336	0.09%
2024/07/09	16.2	85.95	113.5	85.50	86.00	-97.2	18,931	-0.51%	大賣/
2024/07/08	88.1	85.95	41.6	85.79	86.00	46.5	18,906	0.25%
2024/07/05	8.3	84.72	39.8	84.68	84.90	-31.5	18,872	-0.17%
2024/07/04	4.4	83.46	33.5	83.65	83.70	-29.2	18,683	-0.16%
2024/07/03	11.7	82.21	139.5	82.76	83.30	-127.8	18,577	-0.69%	大賣/鉅額交易
2024/07/02	11.8	80.42	30.9	80.86	81.00	-19.1	18,231	-0.10%
2024/07/01	167.2	80.03	26.1	80.06	80.40	141.2	18,105	0.78%	大買/鉅額交易
2024/06/28	9.6	79.57	267.1	79.04	79.30	-257.5	17,915	-1.44%	大賣/鉅額交易
2024/06/27	7	77.00	10.7	77.90	78.40	-3.7	17,595	-0.02%
2024/06/26	4.8	78.05	130.4	78.36	77.80	-125.7	17,536	-0.72%	大賣/鉅額交易
2024/06/25	3.1	78.00	5.7	78.35	78.50	-2.6	17,452	-0.01%
2024/06/24	30.8	77.88	32.3	78.26	78.10	-1.5	17,366	-0.01%
2024/06/21	1.5	77.99	7.4	78.03	78.30	-6	17,199	-0.03%
2024/06/20	63.1	77.55	22.3	77.71	78.00	40.8	17,088	0.24%
2024/06/19	18.7	77.06	63.6	77.75	77.80	-45	17,157	-0.26%
2024/06/18	1	76.30	18.7	76.65	77.00	-17.7	17,177	-0.10%
2024/06/17	6	76.03	3.2	75.94	76.00	2.8	17,240	0.02%
2024/06/14	44.1	76.21	6	76.62	76.90	38.1	17,282	0.22%
2024/06/13	8.1	76.16	16.4	76.36	76.20	-8.4	17,306	-0.05%
2024/06/12	19.3	76.06	16.1	76.18	76.00	3.2	17,691	0.02%
2024/06/11	13.5	77.23	111.7	77.33	77.30	-98.2	17,840	-0.55%	大賣/
2024/06/07	48.3	75.79	61.9	75.70	76.00	-13.6	17,717	-0.08%
2024/06/06	7.7	74.96	73.6	75.03	75.20	-65.9	17,624	-0.37%
2024/06/05	2.2	74.07	25.3	74.08	74.00	-23.1	17,547	-0.13%
2024/06/04	4.2	73.17	1.2	73.37	73.60	3	17,719	0.02%
2024/06/03	0.4	73.35	11.6	73.24	73.80	-11.2	17,811	-0.06%
2024/05/31	5	72.90	118.6	72.86	73.40	-113.6	17,793	-0.64%	大賣/鉅額交易
2024/05/30	22.3	72.00	0.9	72.15	71.90	21.4	17,416	0.12%
2024/05/29	33.5	72.91	4.2	72.56	72.40	29.2	17,207	0.17%
2024/05/28	30.2	73.92	69.8	73.97	73.80	-39.7	17,000	-0.23%
2024/05/27	20.2	73.30	7.8	73.46	73.50	12.4	17,189	0.07%
2024/05/24	7.1	73.31	6.8	73.39	73.30	0.3	17,134	0.00%
2024/05/23	15.2	72.46	30	72.51	72.50	-14.8	16,972	-0.09%
2024/05/22	2.2	73.06	31.9	73.11	73.50	-29.7	16,921	-0.18%
2024/05/21	33.5	72.86	15	72.80	72.90	18.5	16,866	0.11%
2024/05/20	155	73.78	5.4	73.69	73.80	149.6	16,774	0.89%	大買/鉅額交易
2024/05/17	26.4	74.74	151.2	74.43	74.60	-124.7	16,753	-0.74%	大賣/鉅額交易
2024/05/16	40.5	74.45	128.3	75.05	73.90	-87.8	16,559	-0.53%	大賣/
2024/05/15	30.1	72.74	181	73.57	73.80	-150.9	16,076	-0.94%	大賣/鉅額交易
2024/05/14	15.6	71.17	11.3	71.37	71.20	4.3	15,585	0.03%
2024/05/13	16.5	71.25	28.3	71.38	71.50	-11.8	15,535	-0.08%
2024/05/10	167.1	71.15	109	71.21	71.80	58.1	15,359	0.38%	大買/大賣/
2024/05/09	11.9	69.97	14.8	70.36	69.90	-2.9	14,925	-0.02%
2024/05/08	7.2	69.75	2	69.80	69.90	5.2	14,769	0.04%
2024/05/07	33.1	69.82	24.2	69.82	69.90	9	14,815	0.06%
2024/05/06	5.1	69.81	98.7	69.99	70.00	-93.7	14,722	-0.64%
2024/05/03	74.2	69.19	6.3	69.34	69.00	67.8	14,643	0.46%
2024/05/02	39	69.29	41.1	69.55	69.00	-2.1	14,623	-0.01%
2024/04/30	6.2	69.43	112.5	69.44	69.10	-106.3	14,584	-0.73%	大賣/鉅額交易
2024/04/29	11	68.91	51.2	69.08	69.40	-40.2	14,502	-0.28%
2024/04/26	19.3	67.69	25.3	67.94	67.60	-6	14,280	-0.04%
2024/04/25	17.7	66.28	3.2	66.49	66.40	14.5	14,183	0.10%
2024/04/24	7.2	67.20	9.2	67.02	66.80	-2	14,297	-0.01%
2024/04/23	9.2	66.42	3.1	66.50	66.30	6.1	14,674	0.04%
2024/04/22	4	66.18	20	66.22	66.20	-16	14,818	-0.11%
2024/04/19	143.1	65.10	128.1	64.66	65.00	15	14,682	0.10%	大買/大賣/
2024/04/18	21	66.13	0.2	66.32	66.30	20.8	14,312	0.15%
2024/04/17	98	65.90	8	66.25	66.00	90	14,158	0.64%
2024/04/16	72.6	66.18	5.5	66.06	65.70	67.1	14,009	0.48%
2024/04/15	9.2	67.35	22.5	67.33	67.40	-13.3	13,715	-0.10%
2024/04/12	70.7	67.88	1	68.00	67.80	69.7	13,827	0.50%
2024/04/11	113.1	68.62	8.9	68.38	68.40	104.3	13,737	0.76%	大買/鉅額交易
2024/04/10	1.6	69.65	5.7	69.42	69.20	-4.1	13,540	-0.03%
2024/04/09	0.1	69.76	8.8	69.70	70.00	-8.7	13,590	-0.06%
2024/04/08	9.9	68.26	7.1	68.56	68.70	2.8	13,482	0.02%
2024/04/03	45.9	68.70	2	68.95	68.60	43.9	13,479	0.33%
2024/04/02	5	69.30	3.6	69.33	69.50	1.4	13,362	0.01%
2024/04/01	4.3	69.65	4.5	69.62	69.50	-0.2	13,371	0.00%
2024/03/29	0	0.00	18.3	69.87	69.70	-18.3	13,366	-0.14%
2024/03/28	17.6	69.30	4.1	69.31	69.30	13.5	13,306	0.10%
2024/03/27	8.9	69.49	19.5	69.67	69.80	-10.6	13,244	-0.08%
2024/03/26	1.9	69.24	38	69.26	69.60	-36.1	13,283	-0.27%
2024/03/25	20.7	69.18	6.6	69.16	69.00	14.1	13,373	0.11%
2024/03/22	165.3	69.90	5.7	70.78	69.60	159.6	13,255	1.20%	大買/鉅額交易
2024/03/21	0.9	70.20	38	70.53	70.70	-37.1	13,122	-0.28%
2024/03/20	5	69.75	16.1	69.97	69.60	-11.1	13,290	-0.08%
2024/03/19	24.9	69.94	61.1	69.40	69.80	-36.3	13,945	-0.26%
2024/03/18	4.4	69.42	4.3	69.46	69.50	0	13,834	0.00%
2024/03/15	19.4	69.50	16.7	69.81	69.60	2.8	13,747	0.02%
2024/03/14	7.4	70.26	91.6	70.42	70.70	-84.2	13,274	-0.63%
2024/03/13	36.9	69.59	4.7	69.64	69.90	32.2	13,016	0.25%
2024/03/12	6.4	69.44	35.2	69.45	69.70	-28.8	13,025	-0.22%
2024/03/11	11.2	69.49	52.7	69.58	69.20	-41.5	12,911	-0.32%
2024/03/08	19.2	68.90	37.7	68.82	69.20	-18.5	12,838	-0.14%
2024/03/07	1.8	68.14	27.7	67.80	68.10	-26	12,575	-0.21%
2024/03/06	2.4	67.39	32.2	67.40	67.30	-29.9	12,463	-0.24%
2024/03/05	9.2	67.29	14.2	67.39	67.30	-5	12,754	-0.04%
2024/03/04	56	67.46	15.6	67.46	67.40	40.4	12,816	0.32%
2024/03/01	37.3	67.38	7.2	67.42	67.40	30.2	12,878	0.23%
2024/02/29	3.2	67.10	45.2	67.70	68.00	-42.1	12,846	-0.33%
2024/02/27	37.3	66.98	13.8	66.95	66.90	23.5	12,588	0.19%
2024/02/26	3	66.87	49.6	66.67	66.90	-46.6	12,529	-0.37%
2024/02/23	12	66.77	43.6	66.69	66.60	-31.6	12,538	-0.25%
2024/02/22	13.7	66.23	13.6	66.41	66.50	0.1	12,925	0.00%
2024/02/21	19.1	66.10	11.2	66.21	66.30	7.9	13,007	0.06%
2024/02/20	13.2	66.47	44.4	66.23	66.50	-31.2	13,092	-0.24%
2024/02/19	35.1	65.99	32.3	66.00	66.10	2.8	13,089	0.02%
2024/02/16	4.7	65.56	229.4	65.65	65.90	-224.7	13,316	-1.69%	大賣/鉅額交易
2024/02/15	18.2	65.18	37.6	65.35	65.30	-19.5	13,218	-0.15%
2024/02/05	11.7	64.54	126.8	64.76	64.70	-115.1	12,987	-0.89%	大賣/鉅額交易
2024/02/02	11.1	64.58	29.7	64.77	64.90	-18.6	12,851	-0.14%
2024/02/01	2	64.65	31.4	64.70	64.80	-29.4	12,788	-0.23%
2024/01/31	4	64.34	20.1	64.48	64.50	-16.2	12,743	-0.13%
2024/01/30	1.3	64.24	2	64.55	64.30	-0.7	12,664	-0.01%
2024/01/29	3	64.90	1.5	64.74	64.80	1.6	12,620	0.01%
2024/01/26	1.1	64.85	20.6	64.79	64.80	-19.5	12,633	-0.15%
2024/01/25	4	64.40	35.3	64.50	64.60	-31.3	12,627	-0.25%
2024/01/24	0.6	64.19	21.3	64.34	64.40	-20.8	12,680	-0.16%
2024/01/23	2.5	63.68	21	63.65	63.90	-18.5	12,652	-0.15%
2024/01/22	6.5	63.21	9.3	63.38	63.20	-2.7	12,692	-0.02%
2024/01/19	32.2	62.87	19.6	62.97	63.00	12.6	12,624	0.10%
2024/01/18	13.4	62.21	1.9	62.37	62.30	11.5	12,575	0.09%
2024/01/17	57.3	62.69	2.2	62.77	62.30	55.1	12,378	0.45%
2024/01/16	40.5	63.28	9.6	63.27	63.20	31	12,011	0.26%
2024/01/15	6.5	64.25	7.3	64.31	64.10	-0.8	11,979	-0.01%
2024/01/12	3	63.80	5.8	64.04	64.10	-2.8	12,266	-0.02%
2024/01/11	91	64.18	1	64.10	63.90	90	12,340	0.73%
2024/01/10	83	64.09	29.1	64.16	64.00	53.9	12,641	0.43%
2024/01/09	95.1	64.00	1.1	64.00	64.00	94	12,669	0.74%
2024/01/08	80.5	64.21	41	64.65	64.10	39.5	12,707	0.31%
2024/01/05	33	63.34	4	63.53	63.20	29	12,586	0.23%
2024/01/04	10.7	63.50	3.3	63.60	63.50	7.4	12,612	0.06%
2024/01/03	20.9	63.57	45.7	63.60	63.70	-24.8	12,742	-0.19%
2024/01/02	5	64.30	2.1	64.30	64.60	2.9	12,604	0.02%
2023/12/29	8	64.57	8	64.62	64.80	0.1	12,693	0.00%
2023/12/28	4.6	64.57	102.8	64.65	64.90	-98.2	12,834	-0.77%	大賣/
2023/12/27	2.7	64.40	4.2	64.54	64.60	-1.5	12,812	-0.01%
2023/12/26	2.5	64.14	16.1	64.11	64.30	-13.6	12,796	-0.11%
2023/12/25	3.1	63.67	6.1	63.70	63.70	-3	12,845	-0.02%
2023/12/22	4.1	63.33	4.3	63.43	63.50	-0.2	12,920	0.00%
2023/12/21	15.2	63.30	2.2	63.23	63.40	13	13,057	0.10%
2023/12/20	31.2	63.69	27.3	63.84	63.60	3.9	13,042	0.03%
2023/12/19	22.5	63.85	11.5	63.98	63.90	11	13,026	0.08%
2023/12/18	10.1	64.31	6.9	64.41	64.50	3.2	13,092	0.02%
2023/12/15	4	65.10	111.3	65.03	65.10	-107.3	13,080	-0.82%	大賣/鉅額交易
2023/12/14	10.3	64.45	245.6	64.64	65.20	-235.3	12,662	-1.86%	大賣/鉅額交易
2023/12/13	11.2	62.84	1	62.70	62.90	10.2	11,823	0.09%
2023/12/12	11	62.89	2	62.80	63.10	9	11,987	0.08%
2023/12/11	38.3	62.93	15	62.89	62.90	23.3	11,981	0.19%
2023/12/08	24	62.85	7	63.04	63.20	17	11,956	0.14%
2023/12/07	44.5	62.78	5.8	63.12	63.20	38.7	11,888	0.33%
2023/12/06	7.2	63.84	2.2	64.19	63.80	5	11,678	0.04%
2023/12/05	5	63.76	8.5	63.88	64.10	-3.5	11,639	-0.03%
2023/12/04	1.1	64.02	67.8	64.29	64.40	-66.7	11,562	-0.58%
2023/12/01	16	63.72	7.7	63.86	63.80	8.3	11,614	0.07%
2023/11/30	10	63.90	7.2	64.07	64.40	2.8	11,635	0.02%
2023/11/29	1.2	63.72	30.7	64.03	63.70	-29.5	11,359	-0.26%
2023/11/28	5.1	63.90	23.6	63.89	63.90	-18.5	11,377	-0.16%
2023/11/27	5.3	63.54	13.3	64.21	63.50	-8	11,505	-0.07%
2023/11/24	4.3	63.90	2	63.85	63.90	2.3	11,496	0.02%
2023/11/22	5.4	64.44	5	64.43	64.60	0.4	11,573	0.00%
2023/11/21	0.5	64.50	90.2	64.58	64.90	-89.7	11,556	-0.78%
2023/11/20	2.1	63.15	18.6	63.41	63.50	-16.4	11,121	-0.15%
2023/11/17	2.8	63.03	41	63.15	63.20	-38.2	11,019	-0.35%
2023/11/16	0.1	62.70	15.6	62.90	62.90	-15.5	10,907	-0.14%
2023/11/15	2.2	62.44	61.8	62.37	62.70	-59.6	10,849	-0.55%
2023/11/14	8.3	61.72	98.1	61.71	61.70	-89.8	10,586	-0.85%
2023/11/13	2.1	61.50	28	61.66	61.70	-25.9	10,655	-0.24%
2023/11/10	1.6	61.49	0	0.00	61.50	1.6	10,782	0.02%
2023/11/09	0.2	61.44	32	61.52	61.70	-31.8	11,043	-0.29%
2023/11/08	1.1	61.49	10.4	61.54	61.70	-9.3	11,345	-0.08%
2023/11/07	0	61.30	5.3	61.44	61.50	-5.3	11,421	-0.05%
2023/11/06	0.5	61.48	10.5	61.56	61.50	-10	11,533	-0.09%
2023/11/03	2.2	61.03	39.2	61.08	61.30	-37	11,525	-0.32%
2023/11/02	6.6	60.75	25.2	60.87	60.90	-18.6	11,606	-0.16%
2023/11/01	0.1	60.07	4.9	60.08	60.00	-4.8	11,598	-0.04%
2023/10/31	4.8	59.96	2.8	59.99	60.10	2	11,596	0.02%
2023/10/30	6.8	59.80	1.2	59.75	59.80	5.6	11,953	0.05%
2023/10/27	0	60.03	4.7	60.06	60.30	-4.6	12,134	-0.04%
2023/10/26	8	59.67	12.1	59.87	59.60	-4.1	12,483	-0.03%
2023/10/25	3.1	60.20	4.2	60.22	60.00	-1.1	12,502	-0.01%
2023/10/24	6.5	59.75	1	59.80	59.90	5.5	12,831	0.04%
2023/10/23	39	59.90	29.7	60.19	59.90	9.3	12,972	0.07%
2023/10/20	86.5	59.54	23.9	60.70	60.70	62.6	12,837	0.49%
2023/10/19	1.5	61.13	2.7	61.17	61.00	-1.2	12,622	-0.01%
2023/10/18	9	61.03	9.2	60.98	61.40	-0.2	12,692	0.00%
2023/10/17	1.3	61.02	12	61.06	61.30	-10.7	12,598	-0.09%
2023/10/16	21.8	60.96	24.3	60.91	61.00	-2.5	13,008	-0.02%
2023/10/13	18.2	60.88	14.9	60.89	60.90	3.3	13,435	0.02%
2023/10/12	6.1	61.33	1.3	61.43	61.70	4.8	13,830	0.03%
2023/10/11	1	61.40	23.2	61.24	61.60	-22.2	13,883	-0.16%
2023/10/06	7.8	60.48	1.5	60.79	60.70	6.4	13,848	0.05%
2023/10/05	3.4	60.07	25.3	60.23	60.50	-21.9	14,091	-0.16%
2023/10/04	49.1	59.88	4.3	59.78	59.70	44.8	14,204	0.32%
2023/10/03	8.1	60.38	0.2	60.63	60.50	7.9	14,058	0.06%
2023/10/02	2.3	60.63	6.8	60.74	60.80	-4.5	14,187	-0.03%
2023/09/28	6.2	60.95	9.4	61.14	60.70	-3.2	14,444	-0.02%
2023/09/27	8.9	60.36	21.1	60.37	60.60	-12.3	14,373	-0.09%
2023/09/26	59.5	60.68	0	0.00	60.60	59.5	14,355	0.41%
2023/09/25	8.3	61.12	3	61.37	61.30	5.3	14,201	0.04%
2023/09/22	32.8	61.09	6	61.17	61.00	26.8	14,276	0.19%
2023/09/21	15.9	61.46	19.1	61.49	61.40	-3.2	14,252	-0.02%
2023/09/20	5.6	62.14	1	62.10	62.10	4.6	14,145	0.03%
2023/09/19	5.3	62.70	11	62.65	62.60	-5.7	14,108	-0.04%
2023/09/18	1	62.51	7.6	62.68	62.80	-6.5	14,238	-0.05%
2023/09/15	7.1	62.53	0.1	62.90	62.50	7	14,283	0.05%
2023/09/14	8	62.65	4.4	62.92	62.90	3.6	14,131	0.03%
2023/09/13	17.5	62.23	7.3	62.36	62.40	10.3	14,265	0.07%
2023/09/12	3	61.93	12.2	62.10	62.10	-9.2	14,457	-0.06%
2023/09/11	1.4	61.82	1.1	61.61	61.90	0.3	14,442	0.00%
2023/09/08	0	61.50	0	0.00	61.80	0	14,636	0.00%
2023/09/07	7.5	61.30	0	61.60	61.20	7.5	14,888	0.05%
2023/09/06	11.7	61.55	0	0.00	61.40	11.7	14,932	0.08%
2023/09/05	35	61.95	0.5	62.02	61.80	34.5	14,867	0.23%
2023/09/04	61.3	62.29	10.6	62.35	62.20	50.8	15,154	0.33%
2023/09/01	1.2	64.88	9.1	64.80	64.80	-7.9	15,252	-0.05%
2023/08/31	8	63.95	2.4	64.30	63.60	5.6	15,202	0.04%
2023/08/30	1	64.20	11.2	64.35	64.50	-10.2	15,332	-0.07%
2023/08/29	1.5	64.13	3.2	64.20	64.40	-1.7	15,360	-0.01%
2023/08/28	1	62.80	7.3	63.81	64.10	-6.3	15,470	-0.04%
2023/08/25	22.5	62.64	17.2	62.90	62.80	5.3	15,792	0.03%
2023/08/24	5.1	63.20	16.3	63.09	63.30	-11.2	15,792	-0.07%
2023/08/23	19	62.85	2.6	62.96	62.80	16.4	15,914	0.10%
2023/08/22	4.3	62.73	1	62.70	62.80	3.3	15,989	0.02%
2023/08/21	8.8	63.03	29	62.90	63.10	-20.2	16,090	-0.13%
2023/08/18	16.2	62.35	2	62.45	62.40	14.2	16,100	0.09%
2023/08/17	15.2	62.16	5.2	62.34	62.50	10	16,188	0.06%
2023/08/16	19.4	62.60	10	62.82	62.50	9.4	16,093	0.06%
2023/08/15	19.4	63.42	8.4	63.75	63.50	11.1	16,282	0.07%
2023/08/14	20.4	64.02	31.2	64.18	63.90	-10.8	16,421	-0.07%
2023/08/11	26	65.67	7.2	65.51	65.40	18.8	16,400	0.11%
2023/08/10	2	65.45	16.6	65.50	65.40	-14.6	16,416	-0.09%
2023/08/09	1	65.10	0.1	65.20	65.30	0.9	16,407	0.01%
2023/08/08	17	65.17	16.2	65.43	65.20	0.8	16,380	0.01%
2023/08/07	13	65.12	37.3	65.52	65.50	-24.3	16,382	-0.15%
2023/08/04	17.2	64.71	11.5	64.69	64.80	5.7	16,316	0.04%
2023/08/02	36.6	65.26	33	65.19	65.10	3.6	16,297	0.02%
2023/08/01	24	65.39	48	65.96	66.50	-24	15,960	-0.15%
2023/07/31	19	65.73	33	65.84	65.50	-14	15,665	-0.09%
2023/07/28	33.5	65.23	19.1	65.43	65.40	14.4	15,362	0.09%
2023/07/27	15	64.90	240.3	65.48	65.50	-225.3	15,296	-1.47%	大賣/鉅額交易
2023/07/26	1.1	64.23	32.5	64.32	64.50	-31.4	15,046	-0.21%
2023/07/25	1.7	62.92	10.1	63.10	62.90	-8.4	15,020	-0.06%
2023/07/24	5.9	62.60	16	62.81	62.60	-10.1	15,005	-0.07%
2023/07/21	45.1	62.97	6.3	62.86	63.00	38.8	15,021	0.26%
2023/07/20	22.8	63.51	15	63.50	63.50	7.7	14,889	0.05%
2023/07/19	36	65.08	66.5	65.12	64.80	-30.5	14,630	-0.21%
2023/07/18	27.6	65.29	58.6	65.45	65.60	-31	14,191	-0.22%
2023/07/17	47.6	64.48	223.2	64.75	65.00	-175.6	13,720	-1.28%	大賣/鉅額交易
2023/07/14	2	62.10	34.5	62.15	62.50	-32.5	13,211	-0.25%
2023/07/13	29.3	61.84	10.2	61.73	61.70	19.1	13,027	0.15%
2023/07/12	14	61.66	11	61.81	62.00	3	12,912	0.02%
2023/07/11	18	61.41	10.9	61.32	61.40	7.1	12,824	0.06%
2023/07/10	3.1	60.21	2.8	60.43	60.20	0.4	12,675	0.00%
2023/07/07	36.3	59.91	1.2	60.04	60.00	35.1	12,651	0.28%
2023/07/06	39.5	60.51	11.1	60.77	60.30	28.5	12,548	0.23%
2023/07/05	0	0.00	1.1	61.02	61.00	-1.1	12,260	-0.01%
2023/07/04	5.4	61.05	3.2	61.11	60.90	2.2	12,220	0.02%
2023/07/03	1.2	61.13	4	61.25	61.30	-2.8	12,203	-0.02%
2023/06/30	32.7	60.89	3	61.10	60.80	29.7	12,278	0.24%
2023/06/29	5	61.40	5	61.68	61.30	0	12,180	0.00%
2023/06/28	0	0.00	7.1	61.25	61.40	-7.1	12,081	-0.06%
2023/06/27	16	60.68	4.5	60.76	60.60	11.5	12,038	0.10%
2023/06/26	22.6	60.90	1.1	61.01	60.80	21.5	11,997	0.18%
2023/06/21	13.1	61.30	10.5	61.23	61.40	2.6	11,924	0.02%
2023/06/20	82.5	61.05	0.1	61.20	61.10	82.4	11,955	0.69%
2023/06/19	25.2	61.00	5	60.84	61.30	20.2	12,081	0.17%
2023/06/16	33.7	61.21	4.4	61.36	61.10	29.3	12,007	0.24%
2023/06/15	8	61.60	3	61.50	61.60	5	11,954	0.04%
2023/06/14	8.3	61.76	13.6	61.91	61.80	-5.3	12,219	-0.04%
2023/06/13	19.1	61.00	28.2	61.25	61.10	-9.1	12,343	-0.07%
2023/06/12	39.2	61.33	14.3	61.38	61.20	24.9	12,213	0.20%
2023/06/09	8	61.10	1.3	61.15	61.20	6.7	12,360	0.05%
2023/06/08	23.9	60.97	3.1	61.19	60.80	20.8	12,494	0.17%
2023/06/07	13	61.80	2	61.90	61.80	11	12,352	0.09%
2023/06/06	13	61.68	2.4	61.58	61.90	10.6	12,304	0.09%
2023/06/05	3.6	61.76	40.8	61.99	61.70	-37.2	12,299	-0.30%
2023/06/02	7.5	60.69	3.6	60.64	60.60	3.9	12,012	0.03%
2023/06/01	32.2	60.28	6.8	60.31	60.40	25.5	12,041	0.21%
2023/05/31	4	60.80	2.3	61.09	60.80	1.8	11,927	0.01%
2023/05/30	21.3	61.10	11.9	61.04	60.80	9.5	11,582	0.08%
2023/05/29	0.7	61.10	13.2	61.30	61.10	-12.5	11,633	-0.11%
2023/05/26	4.3	60.64	0.1	60.80	60.50	4.3	11,608	0.04%
2023/05/25	25.7	60.54	2	60.60	60.40	23.7	11,589	0.20%
2023/05/24	31.5	60.91	3.9	61.03	61.40	27.6	11,565	0.24%
2023/05/23	2.5	61.48	27.5	61.63	61.40	-25.1	11,496	-0.22%
2023/05/22	5.2	61.72	11.1	61.68	61.70	-5.9	11,417	-0.05%
2023/05/19	2	61.50	25.2	61.56	61.60	-23.2	11,470	-0.20%
2023/05/18	6.3	60.45	40.1	60.93	61.10	-33.8	11,160	-0.30%
2023/05/17	1.4	59.81	13.5	60.11	60.20	-12.1	10,900	-0.11%
2023/05/16	8.3	59.52	5.3	59.60	59.80	3	10,761	0.03%
2023/05/15	2	59.10	21.2	59.20	59.40	-19.2	10,721	-0.18%
2023/05/12	23.1	58.86	1.1	59.10	59.00	22.1	10,668	0.21%
2023/05/11	10	59.60	11.2	59.40	59.50	-1.2	10,614	-0.01%
2023/05/10	2.2	59.07	5.5	59.11	59.20	-3.3	10,585	-0.03%
2023/05/09	2.8	59.36	6.3	59.49	59.50	-3.5	10,632	-0.03%
2023/05/08	6	59.32	11.3	59.42	59.40	-5.3	10,733	-0.05%
2023/05/05	1.2	59.02	27	59.05	59.10	-25.8	10,707	-0.24%
2023/05/04	1	58.60	25.1	58.93	59.10	-24.1	10,960	-0.22%
2023/05/03	5.2	58.50	2.1	58.47	58.60	3.1	11,141	0.03%
2023/05/02	14.2	58.71	1	58.80	58.80	13.2	11,425	0.12%
2023/04/28	10.1	58.87	48.7	58.67	59.00	-38.6	11,833	-0.33%
2023/04/27	5.1	57.41	2.9	57.85	57.70	2.2	11,860	0.02%
2023/04/26	6.1	57.26	4	57.50	57.80	2.1	11,935	0.02%
2023/04/25	0.1	57.90	11.2	58.04	57.50	-11.1	11,854	-0.09%
2023/04/24	0	57.91	1	58.10	58.10	-1	11,882	-0.01%
2023/04/21	0	57.90	29	58.08	57.90	-29	12,012	-0.24%
2023/04/20	3	57.80	4.3	57.83	57.90	-1.3	12,097	-0.01%
2023/04/19	6.5	58.53	4	58.60	58.20	2.5	12,308	0.02%
2023/04/18	0	0.00	0.5	58.50	58.60	-0.5	12,313	0.00%
2023/04/17	8.4	58.52	2.2	58.50	58.50	6.3	12,462	0.05%
2023/04/14	0.4	57.75	10.1	58.42	58.60	-9.7	12,465	-0.08%
2023/04/13	3.1	57.46	16.3	57.35	57.40	-13.3	12,353	-0.11%
2023/04/12	0.4	57.10	41.6	57.10	57.30	-41.2	12,300	-0.34%
2023/04/11	25.2	56.88	0.8	57.07	57.10	24.4	12,297	0.20%
2023/04/10	1.1	57.10	6	57.08	57.10	-4.9	12,282	-0.04%
2023/04/07	7.6	56.84	6.2	56.81	56.90	1.4	12,277	0.01%
2023/04/06	1	56.41	4	56.63	56.80	-3	12,256	-0.02%
2023/03/31	5.3	56.67	2	56.70	56.50	3.3	12,223	0.03%
2023/03/30	7.1	56.74	2.1	56.66	56.80	5	12,212	0.04%
2023/03/29	13.1	56.53	3.2	56.77	56.90	9.9	12,306	0.08%
2023/03/28	10.5	56.51	36	56.41	56.50	-25.5	12,543	-0.20%
2023/03/27	3	56.10	7	56.19	56.30	-4	12,707	-0.03%
2023/03/24	14.4	56.40	1.1	56.58	56.30	13.3	13,079	0.10%
2023/03/23	12.4	56.45	11	56.41	56.50	1.4	13,077	0.01%
2023/03/22	28.9	55.97	17.4	56.16	56.20	11.5	13,097	0.09%
2023/03/21	12	55.32	0.4	55.42	55.30	11.6	13,028	0.09%
2023/03/20	21.8	55.08	18	55.08	55.00	3.7	13,252	0.03%
2023/03/17	26.7	55.70	2	55.80	55.50	24.7	13,148	0.19%
2023/03/16	47.8	55.33	8.1	55.34	55.10	39.7	13,023	0.30%
2023/03/15	31.1	56.85	3.2	56.91	56.50	27.9	12,799	0.22%
2023/03/14	62.7	56.76	7.3	56.82	56.70	55.4	12,817	0.43%
2023/03/13	32	57.64	230.7	57.54	57.70	-198.7	12,695	-1.57%	大賣/鉅額交易
2023/03/10	57.6	58.50	2	58.55	58.30	55.6	12,600	0.44%
2023/03/09	8.6	59.58	4	59.40	59.40	4.6	12,587	0.04%
2023/03/08	5	59.64	3	59.60	60.00	2	13,017	0.02%
2023/03/07	19.1	59.94	1.9	60.00	59.80	17.2	13,258	0.13%
2023/03/06	3.1	59.90	3.6	59.96	60.00	-0.5	13,412	0.00%
2023/03/03	3.9	59.62	0	0.00	59.50	3.9	13,565	0.03%
2023/03/02	19.8	59.19	33.3	59.15	59.40	-13.5	13,702	-0.10%
2023/03/01	24.5	59.11	3	59.17	59.00	21.5	13,838	0.16%
2023/02/24	1.9	59.79	71.5	59.62	60.00	-69.6	13,752	-0.51%
2023/02/23	4	59.80	12	60.07	59.80	-8	13,705	-0.06%
2023/02/22	14.1	59.50	14	59.68	59.90	0.1	13,657	0.00%
2023/02/21	4.1	60.16	23.4	60.19	60.20	-19.4	13,571	-0.14%
2023/02/20	2.6	60.60	16.8	60.49	60.70	-14.2	13,746	-0.10%
2023/02/17	17.1	60.19	14.4	60.12	60.30	2.7	13,818	0.02%
2023/02/16	7.5	59.63	3.4	59.78	59.40	4.2	13,941	0.03%
2023/02/15	9.3	59.56	5.1	60.13	59.50	4.3	14,446	0.03%
2023/02/14	7.7	59.80	21.3	60.08	60.10	-13.5	14,414	-0.09%
2023/02/13	11	58.94	10.2	59.41	59.50	0.8	14,449	0.01%
2023/02/10	28.5	58.83	14	58.87	58.90	14.5	14,442	0.10%
2023/02/09	10.2	59.01	2	59.15	59.10	8.1	14,470	0.06%
2023/02/08	16.2	59.18	1	59.20	59.20	15.2	14,506	0.11%
2023/02/07	6.4	59.47	3.2	59.54	59.40	3.2	14,443	0.02%
2023/02/06	26.4	59.40	3.2	59.18	59.40	23.2	14,380	0.16%
2023/02/03	21.5	59.99	5.1	59.90	59.80	16.4	14,258	0.12%
2023/02/02	4.8	60.19	20.9	60.45	60.50	-16.1	14,283	-0.11%
2023/02/01	12.4	59.76	77.1	59.96	60.00	-64.7	14,100	-0.46%
2023/01/31	27.1	60.32	5	60.48	60.20	22.1	14,018	0.16%
2023/01/30	23.2	60.30	36.6	61.02	61.00	-13.4	13,815	-0.10%
2023/01/17	6	59.78	19.8	59.89	59.80	-13.8	13,454	-0.10%
2023/01/16	0.2	59.27	45.7	59.35	59.40	-45.6	13,298	-0.34%
2023/01/13	3.1	59.10	2.9	58.83	58.70	0.2	13,228	0.00%
2023/01/12	1.1	58.50	22.6	58.71	58.90	-21.5	13,367	-0.16%
2023/01/11	26.4	58.32	7.4	58.26	58.10	19	13,519	0.14%
2023/01/10	12.3	58.73	148.3	58.88	59.20	-136	13,552	-1.00%	大賣/鉅額交易
2023/01/09	1.1	59.30	39.7	59.39	59.60	-38.5	13,546	-0.28%
2023/01/06	6.1	58.17	7	58.34	58.50	-0.9	13,433	-0.01%
2023/01/05	1	58.20	44.7	58.04	58.50	-43.7	13,640	-0.32%
2023/01/04	2.1	56.86	18.4	57.09	57.20	-16.3	13,576	-0.12%
2023/01/03	11.1	55.67	11.1	56.77	56.40	0	13,773	0.00%
2022/12/30	0.2	56.42	8	56.42	56.30	-7.9	13,759	-0.06%
2022/12/29	9.3	55.95	4	56.03	56.00	5.3	13,846	0.04%
2022/12/28	2.1	56.75	38	56.76	56.70	-35.9	13,972	-0.26%
2022/12/27	2.8	57.10	184	57.12	57.10	-181.2	14,063	-1.29%	大賣/鉅額交易
2022/12/26	1	56.90	0	0.00	56.80	1	14,274	0.01%
2022/12/23	3.3	56.63	0.4	56.81	56.70	3	14,784	0.02%
2022/12/22	2	56.40	11.5	56.48	56.80	-9.5	15,006	-0.06%
2022/12/21	5	56.04	13	56.38	56.20	-8	15,258	-0.05%
2022/12/20	23.5	55.70	10	56.22	56.20	13.5	15,379	0.09%
2022/12/19	13.9	56.84	3.7	56.40	56.60	10.2	15,446	0.07%
2022/12/16	21.5	56.44	55.2	56.39	56.10	-33.7	15,360	-0.22%
2022/12/15	13.6	56.98	4	57.25	57.30	9.6	15,307	0.06%
2022/12/14	7	57.70	43	57.64	57.50	-36	15,496	-0.23%
2022/12/13	2.1	57.70	15.2	58.01	57.60	-13.2	15,523	-0.08%
2022/12/12	40.7	55.73	18.2	56.35	57.50	22.5	15,523	0.14%
2022/12/09	3.1	57.60	112	57.56	57.50	-108.9	15,492	-0.70%	大賣/鉅額交易
2022/12/08	24.8	57.26	23.9	57.47	57.00	0.9	15,543	0.01%
2022/12/07	2.1	58.35	8.8	58.50	58.20	-6.7	15,569	-0.04%
2022/12/06	11.3	58.46	7.7	58.41	58.40	3.5	15,598	0.02%
2022/12/05	8.3	59.62	11	59.32	59.20	-2.7	15,665	-0.02%
2022/12/02	9.2	60.10	53	60.28	60.10	-43.8	15,697	-0.28%
2022/12/01	19.2	60.71	21.4	60.73	60.40	-2.2	15,818	-0.01%
2022/11/30	31.4	59.54	57	60.59	60.80	-25.6	15,651	-0.16%
2022/11/29	43.9	57.53	25.3	59.11	59.60	18.6	15,187	0.12%
2022/11/28	9.1	57.31	53.6	57.91	57.90	-44.4	14,933	-0.30%
2022/11/25	7	57.81	15.7	57.86	57.90	-8.7	14,874	-0.06%
2022/11/24	8.2	57.46	35.3	57.53	57.70	-27.1	14,815	-0.18%
2022/11/23	4.1	57.12	16.3	56.86	57.10	-12.2	14,784	-0.08%
2022/11/22	2	55.70	3.5	55.77	55.90	-1.5	14,719	-0.01%
2022/11/21	4	55.30	4.5	55.33	55.50	-0.4	14,781	0.00%
2022/11/18	2.2	55.26	24.3	55.13	55.30	-22.1	14,865	-0.15%
2022/11/17	6.1	54.93	3.2	55.24	55.50	2.9	14,939	0.02%
2022/11/16	79.5	56.08	63.1	55.39	55.50	16.5	15,000	0.11%
2022/11/15	29.6	55.95	18.6	56.15	56.40	11	14,972	0.07%
2022/11/14	4.2	56.21	12	56.10	56.30	-7.8	14,896	-0.05%
2022/11/11	0.6	55.19	77	55.25	55.50	-76.5	14,748	-0.52%
2022/11/10	3.8	53.09	26	53.22	52.80	-22.2	14,303	-0.16%
2022/11/09	12	53.53	38	53.69	53.70	-26	14,324	-0.18%
2022/11/08	7.6	52.98	21.4	53.04	53.20	-13.8	14,272	-0.10%
2022/11/07	7.2	52.35	25	52.42	52.80	-17.8	14,314	-0.12%
2022/11/04	0	51.50	15	51.48	51.50	-15	14,616	-0.10%
2022/11/03	7.3	51.42	6.7	51.43	51.70	0.6	14,659	0.00%
2022/11/02	4.8	51.81	8.2	51.75	51.90	-3.4	14,696	-0.02%
2022/11/01	5.9	51.54	3.5	51.66	52.00	2.4	14,820	0.02%
2022/10/31	15.8	51.41	21.9	51.46	51.00	-6.1	15,003	-0.04%
2022/10/28	2.3	51.32	4.6	51.30	51.50	-2.4	15,117	-0.02%
2022/10/27	2.1	51.20	36.1	51.21	51.10	-34	15,265	-0.22%
2022/10/26	4	50.20	9.2	50.49	50.40	-5.2	15,365	-0.03%
2022/10/25	9.1	49.55	8.1	49.60	49.95	1	15,349	0.01%
2022/10/24	1.1	50.10	6	50.07	49.80	-4.9	15,418	-0.03%
2022/10/21	0.6	49.77	11	49.60	49.65	-10.4	15,610	-0.07%
2022/10/20	5.1	49.40	3.2	49.33	49.95	1.9	16,274	0.01%
2022/10/19	19.1	50.63	6.3	50.76	50.40	12.8	16,593	0.08%
2022/10/18	6.4	49.75	24.1	49.44	50.50	-17.7	16,666	-0.11%
2022/10/17	4.1	48.28	72.1	48.21	48.70	-68	16,711	-0.41%
2022/10/14	17.2	48.61	1.1	48.62	48.45	16.1	16,847	0.10%
2022/10/13	42.6	48.55	1.1	48.21	48.15	41.5	17,060	0.24%
2022/10/12	28.4	49.60	57.2	49.16	49.60	-28.8	17,138	-0.17%
2022/10/11	24.9	49.70	83.2	49.52	49.50	-58.2	17,391	-0.33%
2022/10/07	8.2	50.52	0	50.80	50.70	8.1	17,483	0.05%
2022/10/06	14.7	50.45	6	50.47	50.70	8.7	17,702	0.05%
2022/10/05	4.1	50.45	5	50.50	50.60	-0.9	17,977	-0.01%
2022/10/04	25.1	49.28	61.2	49.33	49.45	-36.1	18,198	-0.20%
2022/10/03	30	49.17	2	49.13	48.90	28	18,097	0.15%
2022/09/30	46.9	49.49	10.1	49.90	49.90	36.8	18,121	0.20%
2022/09/29	25.3	50.10	21.3	50.41	50.30	4	17,935	0.02%
2022/09/28	44.4	50.63	8.5	50.38	50.10	35.9	17,904	0.20%
2022/09/27	34.8	52.06	3.3	52.26	51.90	31.5	17,867	0.18%
2022/09/26	59.8	52.76	61.2	52.56	52.90	-1.4	17,813	-0.01%
2022/09/23	10.2	54.11	3	54.17	53.80	7.2	17,932	0.04%
2022/09/22	49.2	53.36	12	54.36	54.40	37.2	18,087	0.21%
2022/09/21	16.6	56.79	2	57.00	56.50	14.6	17,955	0.08%
2022/09/20	13.4	56.91	4.1	57.05	56.90	9.3	17,821	0.05%
2022/09/19	1.4	56.82	2	56.95	56.80	-0.6	17,853	0.00%
2022/09/16	12.2	56.43	3	56.73	56.50	9.2	17,869	0.05%
2022/09/15	8.2	56.81	1	56.80	56.80	7.2	17,757	0.04%
2022/09/14	21.6	56.73	4.3	56.72	56.70	17.4	17,795	0.10%
2022/09/13	3.2	57.71	4.6	57.72	57.70	-1.4	17,951	-0.01%
2022/09/12	11	57.41	6.8	57.46	57.30	4.2	18,122	0.02%
2022/09/08	6.3	56.22	2	56.70	56.50	4.3	18,203	0.02%
2022/09/07	68.2	56.27	1	56.10	56.10	67.2	18,272	0.37%
2022/09/06	2.6	56.90	4	56.83	56.90	-1.4	18,236	-0.01%
2022/09/05	7.3	56.56	4.1	56.76	56.60	3.2	18,410	0.02%
2022/09/02	9.4	56.70	21.3	56.80	56.60	-11.9	18,653	-0.06%
2022/09/01	10.8	56.77	1	56.80	57.10	9.8	18,831	0.05%
2022/08/31	14.4	57.43	10	57.60	57.40	4.4	18,843	0.02%
2022/08/30	10	57.49	6	57.27	57.30	4	18,747	0.02%
2022/08/29	34.5	57.54	1	57.40	57.60	33.5	18,924	0.18%
2022/08/26	5.3	58.69	3.1	58.64	58.50	2.2	18,938	0.01%
2022/08/25	21.9	58.51	0	0.00	58.30	21.9	18,981	0.12%
2022/08/24	13.1	58.38	0	0.00	58.30	13.1	19,096	0.07%
2022/08/23	14.6	58.31	2	58.30	58.20	12.6	20,315	0.06%
2022/08/22	14.8	58.93	1	58.80	58.80	13.8	20,608	0.07%
2022/08/19	13.1	59.74	2	59.60	60.00	11.1	20,843	0.05%
2022/08/18	7.5	59.89	6	59.80	60.00	1.5	21,181	0.01%
2022/08/17	3.5	60.27	40.3	60.24	60.50	-36.8	21,624	-0.17%
2022/08/16	20.6	60.05	14.6	60.06	60.00	6	21,915	0.03%
2022/08/15	23.1	60.18	8.2	60.19	60.10	14.9	22,460	0.07%
2022/08/12	20	59.76	10.2	59.83	60.00	9.8	22,599	0.04%
2022/08/11	9	59.92	58	59.29	59.90	-49	22,914	-0.21%
2022/08/10	9.1	58.01	3	58.13	58.20	6.1	23,040	0.03%
2022/08/09	2.3	58.15	14	58.08	57.90	-11.7	23,536	-0.05%
2022/08/08	7.2	58.00	23	57.83	58.10	-15.8	24,189	-0.07%
2022/08/05	3	56.40	3.2	56.87	57.00	-0.2	24,727	0.00%
2022/08/04	11.3	56.02	15	56.29	56.00	-3.7	25,216	-0.01%
2022/08/03	57.1	55.90	3	56.20	56.60	54.1	25,415	0.21%
2022/08/02	9.4	55.96	4.2	56.40	56.60	5.2	25,976	0.02%
2022/08/01	8.2	56.43	3.6	56.56	56.60	4.6	26,481	0.02%
2022/07/29	15.1	56.23	15	55.99	56.10	0.1	27,374	0.00%
2022/07/28	6	56.17	4	56.28	56.30	2	27,378	0.01%
2022/07/27	64.2	55.11	5.6	54.97	55.30	58.6	27,223	0.22%
2022/07/26	82.3	59.20	14.6	59.16	59.20	67.7	26,627	0.25%
2022/07/25	53.5	58.83	14	58.84	59.20	39.5	26,269	0.15%
2022/07/22	12.3	58.65	0.1	58.60	58.40	12.2	26,169	0.05%
2022/07/21	11.1	57.68	16.2	57.87	58.40	-5.1	26,216	-0.02%
2022/07/20	15.1	58.54	23.2	59.19	58.10	-8.1	26,099	-0.03%
2022/07/19	91.1	58.76	51.6	58.63	58.60	39.5	26,050	0.15%
2022/07/18	2.4	58.64	15.1	59.35	59.60	-12.7	25,942	-0.05%
2022/07/15	39.7	57.79	12.1	57.60	57.30	27.6	25,728	0.11%
2022/07/14	9.8	58.44	1.1	58.60	58.30	8.7	25,586	0.03%
2022/07/13	10.5	58.33	30.2	58.63	58.70	-19.7	25,488	-0.08%
2022/07/12	80.3	56.33	10	55.82	55.80	70.3	25,377	0.28%
2022/07/11	13.2	58.45	0	0.00	58.20	13.2	25,036	0.05%
2022/07/08	81.1	59.09	6	59.12	58.90	75.1	25,076	0.30%
2022/07/07	5	58.14	3	59.17	59.20	2	24,927	0.01%
2022/07/06	23.2	59.04	12	59.38	58.20	11.2	24,827	0.05%
2022/07/05	4	59.43	9.3	59.62	60.30	-5.3	24,783	-0.02%
2022/07/04	13.4	58.06	72	58.32	57.90	-58.6	24,607	-0.24%
2022/07/01	37.1	59.03	80.3	58.50	58.30	-43.2	24,789	-0.17%
2022/06/30	21.7	60.16	20	59.95	59.80	1.7	24,569	0.01%
2022/06/29	6	60.77	4	61.00	60.80	2	24,593	0.01%
2022/06/28	6.1	61.50	13	61.51	61.60	-6.9	24,565	-0.03%
2022/06/27	20	62.39	19.3	62.49	61.90	0.7	24,701	0.00%
2022/06/24	5	61.88	5.2	61.92	61.90	-0.2	24,659	0.00%
2022/06/23	10.2	61.42	9	61.20	61.10	1.2	24,684	0.00%
2022/06/22	6.8	62.25	21.4	62.52	61.70	-14.6	24,595	-0.06%
2022/06/21	4.2	62.69	63.1	62.79	63.20	-58.9	24,682	-0.24%
2022/06/20	28.8	60.45	8	60.40	60.20	20.8	24,679	0.08%
2022/06/17	9.2	60.93	12	60.88	60.80	-2.9	24,543	-0.01%
2022/06/16	5.4	62.17	7.2	62.22	61.90	-1.7	24,428	-0.01%
2022/06/15	38.2	62.00	4	61.95	61.80	34.2	24,586	0.14%
2022/06/14	11.2	62.12	56	62.37	62.00	-44.8	24,679	-0.18%
2022/06/13	23.1	61.63	3.1	61.87	61.80	20.1	24,582	0.08%
2022/06/10	5.2	62.73	5.2	62.91	62.90	0	24,422	0.00%
2022/06/09	17.2	63.35	3	63.40	63.40	14.2	24,384	0.06%
2022/06/08	3.3	63.78	4	63.85	63.80	-0.7	24,372	0.00%
2022/06/07	10.2	63.72	1	64.30	63.40	9.2	24,563	0.04%
2022/06/06	2.1	63.41	6	64.00	64.00	-3.9	24,544	-0.02%
2022/06/02	8.1	63.89	15	63.55	63.70	-6.9	25,130	-0.03%
2022/06/01	17.6	63.67	4	63.78	63.60	13.6	25,783	0.05%
2022/05/31	10.2	63.28	48.8	63.54	64.10	-38.6	25,952	-0.15%
2022/05/30	68	62.81	36.4	62.85	63.20	31.7	24,693	0.13%
2022/05/27	13.4	61.01	12	60.95	61.30	1.4	24,505	0.01%
2022/05/26	46.6	60.06	8	60.00	59.70	38.6	24,455	0.16%
2022/05/25	62.4	59.50	15.1	59.57	59.50	47.3	24,745	0.19%
2022/05/24	15.2	60.40	35.5	60.55	60.10	-20.3	24,729	-0.08%
2022/05/23	99.3	60.56	7	60.46	60.50	92.3	24,463	0.38%
2022/05/20	37.4	61.93	13.3	61.95	61.80	24.1	24,138	0.10%
2022/05/19	77.2	61.70	34.1	61.77	61.60	43.1	23,987	0.18%
2022/05/18	23.3	62.78	27.7	62.55	63.70	-4.4	23,626	-0.02%
2022/05/17	99.5	61.95	32.6	62.29	61.60	66.9	23,407	0.29%
2022/05/16	79.9	62.21	57.1	61.86	62.40	22.8	23,070	0.10%
2022/05/13	135.9	63.37	81.2	63.69	63.50	54.7	22,557	0.24%	大買/
2022/05/12	217.2	64.21	142	64.35	63.30	75.2	22,023	0.34%	大買/大賣/
2022/05/11	62.3	66.12	26.3	66.12	66.20	36	21,432	0.17%
2022/05/10	121.2	66.77	41.7	66.42	67.10	79.5	21,167	0.38%	大買/
2022/05/09	132.3	68.59	101.8	68.25	67.80	30.5	20,607	0.15%	大買/大賣/
2022/05/06	165.3	70.99	56.5	70.80	71.30	108.8	20,087	0.54%	大買/鉅額交易
2022/05/05	12	74.47	6.4	74.72	74.50	5.6	19,489	0.03%
2022/05/04	7	74.30	3.4	74.42	74.60	3.6	19,498	0.02%
2022/05/03	18.1	73.68	10.6	73.71	73.70	7.6	19,964	0.04%
2022/04/29	0	0.00	20.5	74.44	74.40	-20.5	20,183	-0.10%
2022/04/28	56.2	72.99	6	73.48	73.40	50.2	20,493	0.25%
2022/04/27	26.3	73.52	0.7	73.80	73.20	25.6	20,536	0.12%
2022/04/26	0	0.00	5.1	74.98	75.10	-5.1	20,477	-0.03%
2022/04/25	4	74.20	21.5	74.32	74.80	-17.4	20,531	-0.08%
2022/04/22	5	74.66	17.1	74.87	75.90	-12.1	20,641	-0.06%
2022/04/21	10	74.23	6.9	74.31	74.60	3.2	20,967	0.02%
2022/04/20	6.1	73.97	5.6	74.13	74.90	0.5	21,629	0.00%
2022/04/19	20.4	73.89	2	73.90	73.50	18.4	22,024	0.08%
2022/04/18	43.1	74.10	51	73.81	73.90	-7.9	23,113	-0.03%
2022/04/15	21	75.17	14.4	75.63	75.10	6.7	23,008	0.03%
2022/04/14	30.2	75.72	11.4	75.97	75.60	18.8	23,233	0.08%
2022/04/13	10	76.30	83.6	76.37	76.40	-73.6	23,341	-0.32%
2022/04/12	5.5	75.79	17.4	75.94	75.80	-11.9	23,389	-0.05%
2022/04/11	14.6	75.76	5	76.38	76.50	9.6	23,312	0.04%
2022/04/08	40.4	76.11	3	76.27	76.30	37.4	23,313	0.16%
2022/04/07	12.3	76.36	516.1	76.02	76.00	-503.9	23,325	-2.16%	大賣/鉅額交易
2022/04/06	78.1	77.03	25	76.99	77.50	53.1	23,191	0.23%
2022/04/01	152.5	76.96	74.8	76.86	77.10	77.7	23,165	0.34%	大買/
2022/03/31	21	76.41	26.2	76.29	76.50	-5.1	22,973	-0.02%
2022/03/30	21.3	76.03	36.2	76.00	76.10	-14.9	22,906	-0.07%
2022/03/29	21	75.45	6	75.32	75.20	15	22,733	0.07%
2022/03/28	44.2	74.98	5.1	75.16	75.10	39.1	22,732	0.17%
2022/03/25	34	75.11	10	75.10	75.00	24	22,702	0.11%
2022/03/24	85.1	75.30	6.1	75.25	75.50	79	22,799	0.35%
2022/03/23	120	76.00	18.9	75.73	75.90	101.1	24,044	0.42%	大買/鉅額交易
2022/03/22	30.1	74.04	2	73.85	74.30	28.1	23,782	0.12%
2022/03/21	171.1	74.19	5	74.08	74.30	166.1	23,744	0.70%	大買/鉅額交易
2022/03/18	15.6	74.85	12.2	74.89	74.30	3.4	23,722	0.01%
2022/03/17	2.2	74.47	50.7	74.64	74.80	-48.5	23,610	-0.21%
2022/03/16	86.2	72.87	3.8	73.03	73.10	82.4	23,482	0.35%
2022/03/15	13.1	72.31	18.6	72.51	72.70	-5.5	23,502	-0.02%
2022/03/14	56.8	73.01	7	73.31	72.70	49.8	23,667	0.21%
2022/03/11	7.1	72.93	7	73.14	72.70	0.1	23,716	0.00%
2022/03/10	11.9	73.61	84	73.23	73.80	-72.1	23,731	-0.30%
2022/03/09	66.4	71.74	10.5	71.95	71.70	55.9	23,650	0.24%
2022/03/08	102.9	70.30	25.1	70.53	70.60	77.8	23,509	0.33%	大買/
2022/03/07	248.7	72.19	31	71.92	71.70	217.7	22,942	0.95%	大買/鉅額交易
2022/03/04	109	74.71	67	74.53	74.40	42	22,811	0.18%	大買/
2022/03/03	3.2	75.67	4.2	75.82	75.60	-1	22,695	0.00%
2022/03/02	7.6	75.50	0.1	75.80	75.60	7.5	23,078	0.03%
2022/03/01	2.1	75.85	15.1	75.85	76.20	-13	22,997	-0.06%
2022/02/25	167.5	75.29	12.1	75.02	75.10	155.4	22,848	0.68%	大買/鉅額交易
2022/02/24	50.9	75.70	49.6	75.70	75.90	1.2	22,426	0.01%
2022/02/23	22.2	76.44	1.8	76.57	76.50	20.4	22,153	0.09%
2022/02/22	32.2	76.39	4.1	76.53	76.50	28.1	22,435	0.13%
2022/02/21	5.7	77.40	7.1	77.42	77.60	-1.4	22,575	-0.01%
2022/02/18	7.5	77.87	1	77.90	77.80	6.5	23,102	0.03%
2022/02/17	13.8	77.92	28.6	78.23	78.20	-14.8	23,247	-0.06%
2022/02/16	55.3	77.18	10.5	77.57	77.80	44.8	23,189	0.19%
2022/02/15	133.2	77.20	5.1	77.07	76.60	128.1	23,115	0.55%	大買/鉅額交易
2022/02/14	18.6	76.21	27	76.19	76.10	-8.5	23,054	-0.04%
2022/02/11	18	77.06	50	77.02	77.30	-32	23,073	-0.14%
2022/02/10	22.2	76.91	3.7	77.06	77.40	18.5	23,110	0.08%
2022/02/09	70	76.87	13	77.05	77.10	57	23,163	0.25%
2022/02/08	29.3	76.89	23	76.96	76.80	6.3	23,129	0.03%
2022/02/07	15.2	76.32	8.4	76.73	77.10	6.8	23,051	0.03%
2022/01/26	52.6	75.37	71.2	75.62	75.60	-18.7	22,821	-0.08%
2022/01/25	42.4	75.39	3	75.23	75.50	39.4	23,018	0.17%
2022/01/24	49.5	75.94	202.1	76.09	76.50	-152.6	22,773	-0.67%	大賣/鉅額交易
2022/01/21	75.9	76.88	19.5	77.17	76.70	56.4	23,084	0.24%
2022/01/20	19.5	78.25	16	78.47	78.30	3.4	22,715	0.02%
2022/01/19	27.4	79.01	29.7	79.25	78.80	-2.2	22,644	-0.01%
2022/01/18	6.5	79.34	49.3	79.47	79.40	-42.8	22,617	-0.19%
2022/01/17	146.4	79.40	32.3	78.96	78.90	114.1	22,492	0.51%	大買/鉅額交易
2022/01/14	173.1	80.27	77	80.93	80.40	96.1	22,259	0.43%	大買/
2022/01/13	236	80.63	312.5	81.24	81.60	-76.5	21,985	-0.35%	大買/大賣/
2022/01/12	72.1	79.85	77.7	79.66	80.00	-5.6	21,365	-0.03%
2022/01/11	55.4	79.12	266.8	78.89	79.90	-211.4	20,931	-1.01%	大賣/鉅額交易
2022/01/10	6.7	75.89	57	76.02	76.40	-50.3	19,839	-0.25%
2022/01/07	18.1	76.04	15.1	75.92	75.70	3	19,874	0.02%
2022/01/06	6.4	75.58	55	75.86	75.90	-48.6	19,670	-0.25%
2022/01/05	66	75.28	59.8	75.75	75.70	6.2	19,602	0.03%
2022/01/04	20.9	75.33	40	75.34	75.30	-19.1	19,658	-0.10%
2022/01/03	100.9	75.40	5.6	75.67	75.30	95.3	19,625	0.49%
2021/12/30	9.6	76.43	7.3	76.37	76.30	2.3	19,745	0.01%
2021/12/29	37.3	76.38	35.2	76.32	76.60	2.1	19,899	0.01%
2021/12/28	64.1	75.89	30.3	75.72	75.90	33.9	19,971	0.17%
2021/12/27	33.6	75.46	14.1	75.42	75.20	19.5	20,035	0.10%
2021/12/24	1	75.10	19.8	75.22	75.20	-18.8	20,450	-0.09%
2021/12/23	1.7	74.62	3.3	74.80	74.80	-1.6	20,499	-0.01%
2021/12/22	16.4	74.47	0.1	74.60	74.40	16.3	20,660	0.08%
2021/12/21	1	74.80	10.7	74.99	74.80	-9.7	20,663	-0.05%
2021/12/20	14.3	74.16	20	74.49	74.10	-5.7	20,665	-0.03%
2021/12/17	12	74.56	6.1	74.90	74.30	5.9	20,632	0.03%
2021/12/16	9.3	74.62	1	74.90	74.90	8.3	19,329	0.04%
2021/12/15	29.7	74.66	4	74.65	74.60	25.7	19,813	0.13%
2021/12/14	22.2	74.98	18.5	74.84	74.90	3.7	20,293	0.02%
2021/12/13	82.4	76.17	18.1	76.27	75.70	64.4	20,323	0.32%
2021/12/10	40	75.98	37.1	76.11	75.90	3	20,383	0.01%
2021/12/09	22.1	75.89	10.8	75.73	76.00	11.3	20,596	0.05%
2021/12/08	6.5	75.20	68.6	75.49	76.00	-62.1	21,110	-0.29%
2021/12/07	12.2	74.51	27.1	74.72	75.30	-14.9	20,922	-0.07%
2021/12/06	74.6	73.56	12.5	74.09	74.10	62	20,895	0.30%
2021/12/03	13.5	74.05	12	74.08	73.90	1.5	21,114	0.01%
2021/12/02	6.2	73.84	8.1	73.78	73.70	-2	21,136	-0.01%
2021/12/01	36.2	74.11	123.2	73.86	74.10	-87	21,743	-0.40%	大賣/
2021/11/30	162	73.25	9.5	73.60	73.10	152.4	22,098	0.69%	大買/鉅額交易
2021/11/29	72.8	73.31	261	73.49	73.50	-188.3	21,815	-0.86%	大賣/鉅額交易
2021/11/26	41.1	74.62	8.5	74.47	74.20	32.6	21,766	0.15%
2021/11/25	41.6	74.31	4.3	74.22	74.30	37.3	21,798	0.17%
2021/11/24	11	74.78	8	74.68	74.40	3	22,013	0.01%
2021/11/23	34.5	74.47	5	74.62	74.30	29.5	22,200	0.13%
2021/11/22	21.5	74.49	8.5	74.49	74.40	13	22,115	0.06%
2021/11/19	83.2	75.30	2.1	75.45	74.80	81.2	22,104	0.37%
2021/11/18	30.5	76.36	19.1	76.37	76.40	11.4	22,093	0.05%
2021/11/17	64.6	75.27	96.1	75.47	76.10	-31.6	22,097	-0.14%
2021/11/16	21.8	73.77	5.1	73.65	74.00	16.7	21,727	0.08%
2021/11/15	43.5	74.04	47.1	74.13	74.00	-3.6	21,793	-0.02%
2021/11/12	14.1	73.32	10.8	73.44	73.30	3.4	21,758	0.02%
2021/11/11	56.3	73.05	12.2	73.20	73.00	44.1	21,928	0.20%
2021/11/10	46.1	72.97	39.4	73.21	73.00	6.6	22,005	0.03%
2021/11/09	32.5	73.30	3.1	73.30	73.10	29.3	21,976	0.13%
2021/11/08	25.6	73.32	38	73.33	73.60	-12.5	22,005	-0.06%
2021/11/05	27	72.23	12.6	72.27	72.50	14.4	22,472	0.06%
2021/11/04	8.5	72.58	22.5	72.62	72.50	-13.9	22,426	-0.06%
2021/11/03	23	72.60	36.1	72.61	72.70	-13.1	22,518	-0.06%
2021/11/02	144	72.53	41.8	72.70	72.60	102.1	22,465	0.45%	大買/鉅額交易
2021/11/01	23.8	73.24	56.9	73.19	73.10	-33.1	22,134	-0.15%
2021/10/29	144.1	73.60	129.6	73.50	73.60	14.5	21,917	0.07%	大買/大賣/
2021/10/28	16.3	74.57	1.8	74.69	74.50	14.5	21,354	0.07%
2021/10/27	18	74.71	12.4	74.64	75.00	5.6	21,533	0.03%
2021/10/26	12.4	75.28	46	75.22	75.50	-33.6	21,825	-0.15%
2021/10/25	12.3	74.52	9	74.72	74.80	3.3	21,970	0.02%
2021/10/22	25.4	74.16	13	74.02	74.10	12.4	22,412	0.06%
2021/10/21	4	74.45	19.5	74.94	74.80	-15.5	22,994	-0.07%
2021/10/20	23.3	74.41	42.1	74.49	74.30	-18.8	23,928	-0.08%
2021/10/19	7.5	74.90	19.3	75.13	74.80	-11.8	24,513	-0.05%
2021/10/18	109.8	75.50	17.9	75.46	75.10	91.9	25,018	0.37%	大買/
2021/10/15	26.5	75.17	18.1	75.23	75.10	8.4	25,417	0.03%
2021/10/14	14	74.77	4	75.00	74.40	10	25,773	0.04%
2021/10/13	15.2	74.75	1.8	74.51	74.50	13.4	26,599	0.05%
2021/10/12	1.1	73.79	2	74.45	74.80	-0.9	27,409	0.00%
2021/10/08	6	75.37	2	75.25	75.30	4	27,716	0.01%
2021/10/07	9.2	75.74	22	75.90	75.50	-12.8	28,192	-0.05%
2021/10/06	19	74.11	11.4	74.44	74.70	7.6	28,474	0.03%
2021/10/05	23.3	73.48	2	73.80	73.80	21.3	29,237	0.07%
2021/10/04	14.1	74.77	14.3	74.86	74.40	-0.3	29,236	0.00%
2021/10/01	175.7	75.21	44.9	75.57	75.40	130.8	29,267	0.45%	大買/鉅額交易
2021/09/30	3.1	76.74	1.3	76.92	76.70	1.8	28,911	0.01%
2021/09/29	16.2	76.66	4.1	76.89	76.70	12.1	28,935	0.04%
2021/09/28	9	77.19	2	77.40	77.50	7	28,835	0.02%
2021/09/27	3	77.93	32.3	77.97	77.70	-29.3	28,897	-0.10%
2021/09/24	21.7	77.59	4	77.88	77.50	17.7	28,910	0.06%
2021/09/23	36.1	77.58	19.1	77.80	77.40	17	29,021	0.06%
2021/09/22	56.5	76.55	127	76.45	77.10	-70.6	29,044	-0.24%	大賣/
2021/09/17	32.4	79.35	10	79.35	78.80	22.4	28,590	0.08%
2021/09/16	22.3	81.28	23.5	80.82	80.70	-1.2	28,189	0.00%
2021/09/15	3.7	80.81	6.3	81.27	81.40	-2.6	28,051	-0.01%
2021/09/14	41.3	81.62	135.3	81.54	80.80	-94	27,943	-0.34%	大賣/
2021/09/13	59.3	80.89	59.5	80.64	81.40	-0.1	27,843	0.00%
2021/09/10	16.1	77.55	12	77.84	77.60	4.1	27,755	0.01%
2021/09/09	36.1	76.52	5	76.82	77.40	31.1	28,035	0.11%
2021/09/08	72.6	77.11	25	76.98	77.40	47.6	27,917	0.17%
2021/09/07	29.2	77.81	16.9	78.15	78.10	12.3	27,716	0.04%
2021/09/06	195	77.83	51.2	77.61	77.20	143.8	27,656	0.52%	大買/鉅額交易
2021/09/03	67	84.82	92.1	84.28	84.80	-25.1	27,059	-0.09%
2021/09/02	10.8	83.04	38.1	83.24	82.70	-27.4	26,702	-0.10%
2021/09/01	6.5	84.78	35	85.05	84.20	-28.5	26,371	-0.11%
2021/08/31	14.5	84.07	42.8	83.98	85.00	-28.3	26,181	-0.11%
2021/08/30	1	84.50	58.1	84.01	84.80	-57.1	25,889	-0.22%
2021/08/27	43	82.44	35.7	82.66	83.50	7.3	25,694	0.03%
2021/08/26	3.1	80.33	64.3	80.59	81.30	-61.2	25,664	-0.24%
2021/08/25	79.3	80.67	11	80.66	80.80	68.3	25,798	0.26%
2021/08/24	74.9	79.82	84.3	79.65	80.40	-9.4	25,725	-0.04%
2021/08/23	35.6	78.71	29.7	78.78	79.00	5.9	25,584	0.02%
2021/08/20	29	76.56	6	76.75	76.50	23	25,472	0.09%
2021/08/19	12.1	77.01	9	77.11	77.00	3.1	26,040	0.01%
2021/08/18	4	78.00	7	77.83	78.00	-3	25,902	-0.01%
2021/08/17	0	0.00	38.5	77.80	78.20	-38.5	26,016	-0.15%
2021/08/16	27.2	76.42	11.1	76.56	76.50	16.1	25,957	0.06%
2021/08/13	70	78.23	19	78.07	78.10	51	26,571	0.19%
2021/08/12	22	78.72	22.6	78.61	78.80	-0.6	26,794	0.00%
2021/08/11	65.3	78.71	61.2	78.76	79.20	4.2	27,129	0.02%
2021/08/10	10	76.16	16	76.40	76.00	-6	27,455	-0.02%
2021/08/09	21.1	75.54	2.1	76.06	76.10	19	28,302	0.07%
2021/08/06	53.7	76.17	0	0.00	76.00	53.7	28,733	0.19%
2021/08/05	6	76.22	2.2	76.22	76.30	3.8	29,698	0.01%
2021/08/04	8.3	76.24	0	0.00	76.30	8.3	31,868	0.03%
2021/08/03	6	76.07	2	76.20	76.40	4	33,264	0.01%
2021/08/02	6	75.13	8.2	75.82	76.50	-2.2	34,382	-0.01%
2021/07/30	30.3	75.00	21.2	75.01	75.00	9.1	34,549	0.03%
2021/07/29	18.2	75.89	5.1	76.41	75.80	13.1	34,671	0.04%
2021/07/28	42.4	74.88	42.6	74.89	75.60	-0.2	35,189	0.00%
2021/07/27	72	76.54	96.2	76.78	76.40	-24.2	35,754	-0.07%
2021/07/26	183	80.00	14.4	80.39	78.50	168.5	36,651	0.46%	大買/鉅額交易
2021/07/23	36.7	84.12	160	84.43	85.00	-123.3	35,783	-0.34%	大賣/鉅額交易
2021/07/22	9.1	83.84	112.5	83.81	84.10	-103.4	35,413	-0.29%	大賣/鉅額交易
2021/07/21	33.7	81.81	12.2	81.87	81.80	21.5	35,067	0.06%
2021/07/20	31.4	81.51	203.7	82.10	81.50	-172.3	35,157	-0.49%	大賣/鉅額交易
2021/07/19	64.3	83.50	27.2	83.44	83.00	37.2	34,832	0.11%
2021/07/16	33.3	82.22	86.5	81.99	82.90	-53.1	34,503	-0.15%
2021/07/15	23.3	79.52	71.6	79.52	79.50	-48.3	33,951	-0.14%
2021/07/14	22.4	77.15	43	77.65	78.10	-20.6	33,901	-0.06%
2021/07/13	31.2	76.61	26.1	77.04	76.20	5.1	33,916	0.02%
2021/07/12	312.2	77.64	90.2	78.05	76.10	222	33,786	0.66%	大買/鉅額交易
2021/07/09	12.7	74.06	9	74.10	74.20	3.7	33,694	0.01%
2021/07/08	22	74.22	33	74.56	74.80	-11	33,692	-0.03%
2021/07/07	2	73.60	20	73.97	74.00	-18	33,896	-0.05%
2021/07/06	5	73.96	6	74.03	73.70	-1	34,220	0.00%
2021/07/05	1.2	73.88	11.5	73.65	73.90	-10.3	34,315	-0.03%
2021/07/02	6.2	73.11	30	73.10	72.90	-23.8	34,431	-0.07%
2021/07/01	17	73.56	6	73.92	73.40	11	34,570	0.03%
2021/06/30	72.1	73.37	29	73.70	73.90	43.1	34,764	0.12%
2021/06/29	11.1	72.47	30	72.64	72.60	-18.9	35,045	-0.05%
2021/06/28	13.2	73.49	14.4	73.35	73.20	-1.2	35,424	0.00%
2021/06/25	10	73.10	38.1	72.95	72.90	-28.1	35,800	-0.08%
2021/06/24	7	71.89	1.2	72.00	71.90	5.9	35,812	0.02%
2021/06/23	3	71.33	1	71.00	71.80	2	36,140	0.01%
2021/06/22	9	70.66	1	70.70	70.70	8	36,335	0.02%
2021/06/21	46.4	70.09	49.9	70.11	70.00	-3.5	36,352	-0.01%
2021/06/18	84.5	71.87	14	71.71	71.30	70.5	36,089	0.20%
2021/06/17	2.1	72.12	0	0.00	72.30	2.1	35,879	0.01%
2021/06/16	27.5	72.55	10	72.74	72.60	17.5	36,428	0.05%
2021/06/15	11.1	73.02	3	73.70	73.00	8.1	36,476	0.02%
2021/06/11	17	73.98	7.3	73.92	73.80	9.7	36,693	0.03%
2021/06/10	1.1	73.50	15.1	73.70	73.80	-14	36,729	-0.04%
2021/06/09	8.6	72.87	61.1	72.87	72.90	-52.5	37,125	-0.14%
2021/06/08	23	73.72	33	73.38	73.70	-10	37,549	-0.03%
2021/06/07	3	72.07	61.1	72.96	73.20	-58.1	38,854	-0.15%
2021/06/04	36.2	72.79	74	72.62	72.90	-37.9	39,203	-0.10%
2021/06/03	68.2	73.98	23	74.22	73.60	45.2	39,914	0.11%
2021/06/02	43	73.60	26.6	74.27	74.50	16.4	40,087	0.04%
2021/06/01	23	72.79	12.2	72.72	73.00	10.8	39,920	0.03%
2021/05/31	21.4	72.30	4.1	72.37	72.30	17.3	40,115	0.04%
2021/05/28	13.1	71.55	30.6	72.05	72.00	-17.5	40,194	-0.04%
2021/05/27	33.1	70.53	13.1	70.75	71.60	20	40,267	0.05%
2021/05/26	2	71.50	32	71.66	71.60	-30	40,456	-0.07%
2021/05/25	21.1	71.93	34.8	72.09	71.90	-13.7	41,177	-0.03%
2021/05/24	14	71.58	3	71.47	72.00	11	41,309	0.03%
2021/05/21	80.1	72.41	30.2	73.70	72.00	49.8	41,400	0.12%
2021/05/20	13.7	69.80	25.7	70.10	70.20	-12	40,820	-0.03%
2021/05/19	48	71.17	35	71.01	70.60	13	40,702	0.03%
2021/05/18	53.1	70.02	88.3	70.60	71.40	-35.3	40,660	-0.09%
2021/05/17	122.4	66.27	209.7	66.39	65.60	-87.3	40,601	-0.22%	大買/大賣/
2021/05/14	40.7	70.04	40.1	69.51	69.60	0.6	39,774	0.00%
2021/05/13	47.5	69.21	96.3	68.83	68.60	-48.8	39,246	-0.12%
2021/05/12	281.1	69.64	300.2	71.53	70.00	-19.2	38,421	-0.05%	大買/大賣/
2021/05/11	182.5	76.38	141	75.19	74.80	41.5	36,694	0.11%	大買/大賣/
2021/05/10	77.4	74.49	322.6	73.76	76.60	-245.2	35,260	-0.70%	大賣/鉅額交易
2021/05/07	19.2	70.69	41.5	70.18	70.80	-22.3	34,384	-0.06%
2021/05/06	225	70.81	16	70.13	69.60	209	34,193	0.61%	大買/鉅額交易
2021/05/05	321	69.24	246.3	69.82	69.50	74.7	33,736	0.22%	大買/大賣/
2021/05/04	73.5	68.18	92	67.68	67.40	-18.5	33,156	-0.06%
2021/05/03	69.5	69.72	82.8	69.98	68.80	-13.3	32,463	-0.04%
2021/04/29	29.2	64.39	10	64.45	64.20	19.2	31,048	0.06%
2021/04/28	25	65.19	10	65.31	65.10	15	30,854	0.05%
2021/04/27	6	64.20	40.3	64.41	64.90	-34.3	30,724	-0.11%
2021/04/26	25.9	63.20	56	63.58	64.10	-30.1	30,536	-0.10%
2021/04/23	36.1	61.15	12.8	61.23	61.30	23.3	30,234	0.08%
2021/04/22	26.7	61.20	23.3	61.42	61.10	3.4	30,326	0.01%
2021/04/21	33.5	61.11	23	61.03	61.40	10.5	30,017	0.04%
2021/04/20	23	61.65	34	62.14	61.80	-11	30,043	-0.04%
2021/04/19	21.1	61.27	124.4	61.29	61.80	-103.3	30,178	-0.34%	大賣/鉅額交易
2021/04/16	23.3	59.42	13.2	59.60	60.00	10.1	30,110	0.03%
2021/04/15	9.5	58.73	78	58.77	60.00	-68.5	30,284	-0.23%
2021/04/14	30	56.99	36.2	57.10	57.10	-6.2	29,598	-0.02%
2021/04/13	29	58.14	11	58.04	57.80	18	29,559	0.06%
2021/04/12	9	57.99	43	57.77	58.00	-34	29,197	-0.12%
2021/04/09	7	56.40	8	56.48	56.40	-1	28,971	0.00%
2021/04/08	19.2	56.94	7.1	57.00	56.90	12.1	28,985	0.04%
2021/04/07	38	57.16	2	57.00	57.50	36	29,180	0.12%
2021/04/06	62.9	57.80	38.1	57.69	57.30	24.8	28,913	0.09%
2021/04/01	107	57.67	81.3	57.72	57.80	25.7	28,624	0.09%	大買/
2021/03/31	29.1	57.24	11.2	57.20	56.80	17.9	28,086	0.06%
2021/03/30	20.5	55.88	43.3	56.31	56.80	-22.8	27,757	-0.08%
2021/03/29	116.3	55.78	7.2	55.82	55.90	109.1	27,361	0.40%	大買/鉅額交易
2021/03/26	13.2	55.59	9	55.90	55.50	4.2	27,328	0.02%
2021/03/25	19	55.21	69.1	55.16	55.30	-50.1	27,357	-0.18%
2021/03/24	50.3	54.30	25	54.61	54.40	25.3	27,212	0.09%
2021/03/23	58	54.52	29	54.71	54.50	29	27,030	0.11%
2021/03/22	7	53.56	11.1	53.50	53.90	-4.1	26,920	-0.02%
2021/03/19	203.3	53.83	19.1	54.02	53.70	184.1	27,234	0.68%	大買/鉅額交易
2021/03/18	18	54.63	35	54.51	54.40	-17	26,995	-0.06%
2021/03/17	41	54.61	129.8	54.88	54.50	-88.8	27,457	-0.32%	大賣/
2021/03/16	14	55.34	8	55.44	55.40	6	27,420	0.02%
2021/03/15	78	55.73	48.1	55.89	55.50	29.9	27,388	0.11%
2021/03/12	36.5	54.93	19.4	54.95	54.90	17.1	27,099	0.06%
2021/03/11	221	55.90	63.4	56.50	55.40	157.5	26,922	0.59%	大買/鉅額交易
2021/03/10	23.2	53.59	41.6	53.74	54.00	-18.4	25,773	-0.07%
2021/03/09	49.2	53.53	64.1	53.34	53.70	-15	25,454	-0.06%
2021/03/08	15	52.23	59.3	51.97	52.10	-44.3	24,877	-0.18%
2021/03/05	7.4	50.67	0	0.00	50.80	7.4	24,534	0.03%
2021/03/04	53	50.51	41	50.43	50.60	12	25,238	0.05%
2021/03/03	69.4	50.81	35.2	50.72	51.00	34.2	25,089	0.14%
2021/03/02	60.3	50.81	32.1	50.49	50.10	28.2	24,982	0.11%
2021/02/26	49.6	50.31	5.4	51.40	49.90	44.3	24,694	0.18%
2021/02/25	16.6	51.48	35.1	51.44	51.70	-18.4	23,847	-0.08%
2021/02/24	8.1	49.96	16.1	50.05	50.00	-8	23,128	-0.03%
2021/02/23	63	49.53	18	49.65	49.75	45	22,937	0.20%
2021/02/22	32	49.26	30	49.59	48.95	2	22,702	0.01%
2021/02/19	17.1	48.92	9.9	49.18	49.10	7.1	22,644	0.03%
2021/02/18	26.1	49.44	47.1	49.62	49.20	-21	22,724	-0.09%
2021/02/17	123	48.47	109.4	48.77	48.90	13.6	22,516	0.06%	大買/大賣/
2021/02/05	13	47.03	7.5	47.02	46.90	5.5	21,815	0.03%
2021/02/04	1	47.00	6	47.03	47.10	-5	22,053	-0.02%
2021/02/03	0.1	47.40	13.8	47.38	47.60	-13.7	22,835	-0.06%
2021/02/02	21	47.25	34	47.24	47.25	-13	22,979	-0.06%
2021/02/01	2	45.87	0	0.00	45.95	2	22,665	0.01%
2021/01/29	17	45.92	10	45.63	45.55	7	22,644	0.03%
2021/01/28	13	46.07	0.6	46.64	46.20	12.4	22,410	0.06%
2021/01/27	4	46.78	0	0.00	46.80	4	22,191	0.02%
2021/01/26	6	46.88	8	46.72	46.50	-2	22,119	-0.01%
2021/01/25	3	47.37	27.7	47.36	47.40	-24.7	21,928	-0.11%
2021/01/22	5	46.34	5.8	46.39	46.25	-0.8	21,726	0.00%
2021/01/21	9.6	46.44	21	46.35	46.20	-11.4	21,634	-0.05%
2021/01/20	14.3	46.59	10.3	46.66	46.20	4	21,583	0.02%
2021/01/19	3	47.08	7	47.41	47.25	-4	21,378	-0.02%
2021/01/18	14	46.71	0	0.00	46.95	14	21,305	0.07%
2021/01/15	19	47.86	22	48.30	47.60	-3	21,046	-0.01%
2021/01/14	7.3	48.35	15.9	48.25	48.45	-8.6	20,910	-0.04%
2021/01/13	14	48.03	24	48.19	48.30	-10	20,703	-0.05%
2021/01/12	32.5	48.08	58.4	47.92	47.75	-25.8	20,349	-0.13%
2021/01/11	10	47.36	45.5	47.60	47.40	-35.5	19,832	-0.18%
2021/01/08	48	47.08	48.1	46.94	47.45	-0.1	19,420	0.00%
2021/01/07	2	46.10	22.1	46.28	46.20	-20.1	18,928	-0.11%
2021/01/06	20	45.87	22	45.60	45.60	-2	18,827	-0.01%
2021/01/05	2	46.20	1	45.95	46.35	1	18,643	0.01%
2021/01/04	11	46.32	6	46.30	46.25	5	18,599	0.03%
2020/12/31	55.6	46.71	16	46.62	46.75	39.6	18,506	0.21%
2020/12/30	34	45.95	47	46.20	46.90	-13	18,315	-0.07%
2020/12/29	9	45.56	2	45.50	45.50	7	17,978	0.04%
2020/12/28	2	45.45	12	45.34	45.55	-10	18,096	-0.06%
2020/12/25	5	45.52	6	45.59	45.50	-1	18,122	-0.01%
2020/12/24	7	45.49	8.7	45.53	45.55	-1.7	18,141	-0.01%
2020/12/23	17	44.57	1.1	44.60	44.80	15.9	17,948	0.09%
2020/12/22	19.2	45.20	11	45.20	44.90	8.2	17,960	0.05%
2020/12/21	47	45.42	19	45.38	45.50	28	18,211	0.15%
2020/12/18	18.1	46.51	10	46.50	46.00	8.1	18,064	0.04%
2020/12/17	7	46.17	17	46.17	46.20	-10	17,979	-0.06%
2020/12/16	0	0.00	21	46.33	46.35	-21	18,050	-0.12%
2020/12/15	54	45.96	7.2	45.62	45.85	46.8	18,040	0.26%
2020/12/14	46	47.49	5	47.54	47.30	41	17,640	0.23%
2020/12/11	39.7	47.19	186.7	47.45	47.20	-147	17,326	-0.85%	大賣/鉅額交易
2020/12/10	22	45.38	10	45.65	45.65	12	16,697	0.07%
2020/12/09	12.3	44.89	18	44.90	45.10	-5.7	16,532	-0.03%
2020/12/08	4	44.94	26.3	44.98	45.40	-22.3	16,584	-0.13%
2020/12/07	2	45.50	22.3	45.46	45.60	-20.3	16,494	-0.12%
2020/12/04	5	44.54	4	44.99	45.15	1	16,320	0.01%
2020/12/03	2	44.63	17	44.45	44.45	-15	16,105	-0.09%
2020/12/02	12	44.51	2	44.55	44.55	10	15,890	0.06%
2020/12/01	29	44.65	2.3	44.58	44.80	26.7	15,675	0.17%
2020/11/30	27.2	44.81	4	45.55	44.30	23.2	15,570	0.15%
2020/11/27	2.2	45.54	9	45.59	45.65	-6.8	14,834	-0.05%
2020/11/26	3	45.52	19	45.56	45.60	-16	14,746	-0.11%
2020/11/25	1.1	45.16	8	45.16	45.15	-6.9	14,672	-0.05%
2020/11/24	19	45.41	8.7	45.21	44.95	10.3	14,637	0.07%
2020/11/23	0	0.00	9	45.37	45.50	-9	14,581	-0.06%
2020/11/20	6	44.63	3	44.62	44.90	3	14,590	0.02%
2020/11/19	1.1	45.25	10	45.38	45.25	-9	14,975	-0.06%
2020/11/18	2	45.53	21.1	45.52	45.50	-19.1	14,881	-0.13%
2020/11/17	2.5	45.54	68.6	45.35	45.55	-66.1	14,877	-0.44%
2020/11/16	0	0.00	82	45.77	45.55	-82	14,813	-0.55%
2020/11/13	2.2	45.30	16	45.30	45.30	-13.8	14,784	-0.09%
2020/11/12	8	45.04	23.7	45.20	45.20	-15.7	14,647	-0.11%
2020/11/11	6	45.07	140.4	44.98	45.55	-134.4	14,376	-0.93%	大賣/鉅額交易
2020/11/10	4	43.43	27	43.51	43.60	-23	13,554	-0.17%
2020/11/09	7	42.66	43	42.46	42.70	-36	13,328	-0.27%
2020/11/06	3.4	41.73	6	41.86	41.95	-2.6	13,253	-0.02%
2020/11/05	0	41.50	2.2	41.75	41.65	-2.1	13,504	-0.02%
2020/11/04	0	0.00	1.5	41.52	41.65	-1.5	13,527	-0.01%
2020/11/03	2	41.50	37	41.47	41.60	-35	13,592	-0.26%
2020/11/02	0.6	40.95	9	41.11	41.45	-8.4	13,664	-0.06%
2020/10/30	45	40.66	1	40.65	40.70	44	13,672	0.32%
2020/10/29	34.1	40.78	4	40.80	40.75	30.1	13,549	0.22%
2020/10/28	2	41.18	1.3	41.28	41.35	0.7	13,517	0.01%
2020/10/27	25	41.31	0	0.00	41.30	25	13,626	0.18%
2020/10/26	3.1	41.50	6	41.54	41.70	-2.9	13,648	-0.02%
2020/10/23	13.2	41.30	0.5	41.45	41.40	12.7	13,717	0.09%
2020/10/22	1	41.55	3	41.60	41.50	-2	13,769	-0.01%
2020/10/21	17	41.42	0	0.00	41.40	17	13,621	0.12%
2020/10/20	7	41.31	1	41.30	41.40	6	13,680	0.04%
2020/10/19	3.3	41.48	1.1	41.50	41.45	2.2	13,652	0.02%
2020/10/16	6	41.50	13.5	41.45	41.35	-7.5	13,717	-0.05%
2020/10/15	30	41.40	0	0.00	41.30	30	13,830	0.22%
2020/10/14	11	41.73	3	41.77	41.80	8	13,725	0.06%
2020/10/13	4	41.48	3	41.53	41.45	1	13,582	0.01%
2020/10/12	0	0.00	2	41.40	41.45	-2	13,601	-0.01%
2020/10/08	1	41.05	9	41.20	41.05	-8	13,607	-0.06%
2020/10/07	1	41.25	0	0.00	41.15	1	13,557	0.01%
2020/10/06	1	41.25	0	0.00	41.50	1	13,534	0.01%
2020/10/05	12	41.30	1	41.30	41.20	11	13,460	0.08%
2020/09/30	0	0.00	7	41.77	41.90	-7	13,544	-0.05%
2020/09/29	1	41.55	3	41.58	41.65	-2	13,566	-0.01%
2020/09/28	2	41.00	1	41.05	41.30	1	13,654	0.01%
2020/09/25	14.2	40.85	5	40.90	40.80	9.2	13,727	0.07%
2020/09/24	48.7	40.71	4	40.63	40.60	44.7	13,700	0.33%
2020/09/23	15.3	41.66	7.3	41.75	41.75	8.1	13,275	0.06%
2020/09/22	28	41.90	14	42.07	41.90	14	13,140	0.11%
2020/09/21	10	42.57	1	42.70	42.40	9	13,295	0.07%
2020/09/18	2.1	42.86	1	43.20	42.85	1.1	13,252	0.01%
2020/09/17	5	43.33	25	43.32	43.25	-20	13,119	-0.15%
2020/09/16	4	43.61	24	43.69	43.75	-20	13,096	-0.15%
2020/09/15	0.3	43.65	20.5	43.68	43.75	-20.2	13,018	-0.16%
2020/09/14	0	0.00	7	43.60	43.65	-7	13,087	-0.05%
2020/09/11	40	43.37	23.4	43.39	43.45	16.6	13,010	0.13%
2020/09/10	1	42.10	44.3	42.96	43.05	-43.3	12,965	-0.33%
2020/09/09	24	41.83	2	42.20	42.25	22	12,854	0.17%
2020/09/08	3	42.42	2	42.50	42.50	1	12,825	0.01%
2020/09/07	6	42.49	13	42.22	42.45	-7	12,905	-0.05%
2020/09/04	7	42.26	11	42.40	42.45	-4	13,169	-0.03%
2020/09/03	31	42.31	20	42.76	42.75	11	13,311	0.08%
2020/09/02	19	42.34	1	42.55	42.20	18	13,346	0.13%
2020/09/01	4	42.78	10	42.80	42.80	-6	13,346	-0.04%
2020/08/31	4	42.81	7	43.11	42.80	-3	13,272	-0.02%
2020/08/28	6	43.30	24	43.37	43.30	-18	13,213	-0.14%
2020/08/27	4	42.98	10	43.19	43.10	-6	13,266	-0.05%
2020/08/26	1	43.20	13	43.36	43.40	-12	13,235	-0.09%
2020/08/25	28	43.18	123.2	43.26	43.40	-95.2	13,156	-0.72%	大賣/
2020/08/24	9	41.69	1	41.80	41.70	8	12,833	0.06%
2020/08/21	12.3	41.72	0	0.00	41.80	12.3	12,897	0.10%
2020/08/20	58	41.73	9	42.02	41.40	49	12,766	0.38%
2020/08/19	0	0.00	192	43.15	42.75	-192	12,709	-1.51%	大賣/鉅額交易
2020/08/18	2	42.38	51	42.53	42.55	-49	12,493	-0.39%
2020/08/17	10	42.30	2	42.38	42.50	8	12,560	0.06%
2020/08/14	7	41.84	0	0.00	41.85	7	12,580	0.06%
2020/08/13	1	42.00	0.2	42.00	42.00	0.8	12,658	0.01%
2020/08/12	8	41.79	20	41.80	41.85	-12	12,773	-0.09%
2020/08/11	55	41.88	2	42.08	41.75	53	12,660	0.42%
2020/08/10	0	0.00	6	41.66	41.75	-6	12,546	-0.05%
2020/08/07	19	41.27	1	41.35	41.15	18	12,544	0.14%
2020/08/06	5	41.51	0	0.00	41.55	5	12,531	0.04%
2020/08/05	1	41.30	17.1	41.37	41.40	-16.1	12,568	-0.13%
2020/08/04	10	41.35	3	41.35	41.30	7	12,604	0.06%
2020/08/03	104	41.33	3	41.30	41.25	101	12,627	0.80%	大買/鉅額交易
2020/07/31	8	41.73	10	41.70	41.75	-2	12,603	-0.02%
2020/07/30	6	42.02	0	0.00	42.20	6	12,463	0.05%
2020/07/29	5	42.16	4	42.00	41.80	1	12,418	0.01%
2020/07/28	19	41.75	28	41.88	41.70	-9	12,617	-0.07%
2020/07/27	6	41.86	31	42.11	41.80	-25	12,746	-0.20%
2020/07/24	11.1	42.19	15	42.20	42.00	-3.9	12,880	-0.03%
2020/07/23	2	42.70	0.1	42.70	42.70	1.9	12,799	0.01%
2020/07/22	3	42.85	76	43.06	43.10	-73	12,889	-0.57%
2020/07/21	1	42.60	10	42.60	42.50	-9	12,846	-0.07%
2020/07/20	1	42.50	1	42.60	42.65	0	12,732	0.00%
2020/07/17	8	42.94	84	42.98	42.80	-76	12,866	-0.59%
2020/07/16	81	42.80	8	42.92	42.85	73	13,060	0.56%
2020/07/15	0	0.00	5.3	42.95	42.80	-5.3	13,046	-0.04%
2020/07/14	3	42.83	7	42.91	42.70	-4	13,170	-0.03%
2020/07/13	6	42.90	238	43.00	43.00	-232	13,365	-1.74%	大賣/鉅額交易
2020/07/10	10	42.61	3	42.48	42.40	7	13,490	0.05%
2020/07/09	17	43.31	13	43.90	42.80	4	13,702	0.03%
2020/07/08	1	43.30	12	43.22	43.10	-11	13,617	-0.08%
2020/07/07	5	43.18	12	43.26	43.30	-7	13,722	-0.05%
2020/07/06	1	43.25	3	43.25	43.30	-2	13,742	-0.01%
2020/07/03	9	42.74	16.2	42.61	42.80	-7.2	13,867	-0.05%
2020/07/02	8	42.22	2	42.25	42.10	6	14,007	0.04%
2020/07/01	31	42.10	3	42.10	42.30	28	14,311	0.20%
2020/06/30	40	43.89	16	43.96	43.90	24	14,307	0.17%
2020/06/29	14	43.67	21	43.65	43.80	-7	14,241	-0.05%
2020/06/24	1	44.05	12	44.21	44.15	-11	14,247	-0.08%
2020/06/23	50	43.85	3	43.97	44.00	47	14,476	0.32%
2020/06/22	17	43.48	10	43.55	43.60	7	14,552	0.05%
2020/06/19	44.3	43.61	1	43.70	43.60	43.3	14,773	0.29%
2020/06/18	25	43.78	44	43.97	43.85	-19	14,934	-0.13%
2020/06/17	36	43.96	4	44.13	44.30	32	15,019	0.21%
2020/06/16	10	43.60	19	44.10	44.10	-9	15,493	-0.06%
2020/06/15	7	43.36	10	43.39	43.10	-3	16,095	-0.02%
2020/06/12	16	42.98	10	42.87	43.25	6	16,407	0.04%
2020/06/11	29	44.25	6	44.33	43.60	23	16,848	0.14%
2020/06/10	8.1	44.57	24	44.68	44.60	-15.9	17,044	-0.09%
2020/06/09	7	43.89	6	44.10	44.00	1	17,833	0.01%
2020/06/08	30	43.77	16	43.96	43.85	14	18,181	0.08%
2020/06/05	0	0.00	7	43.54	43.50	-7	18,324	-0.04%
2020/06/04	3	43.53	19	43.49	43.55	-16	18,566	-0.09%
2020/06/03	2	43.33	7.1	43.46	43.55	-5.1	18,973	-0.03%
2020/06/02	1	42.95	2.6	42.89	42.95	-1.6	18,957	-0.01%
2020/06/01	1	42.85	26	42.83	42.50	-25	18,967	-0.13%
2020/05/29	2	41.80	2	42.15	42.40	0	18,961	0.00%
2020/05/28	1	42.20	0	0.00	42.05	1	18,742	0.01%
2020/05/27	14.4	42.58	61	42.51	42.65	-46.6	18,852	-0.25%
2020/05/26	2	42.15	61.6	42.52	42.45	-59.6	18,940	-0.31%
2020/05/25	5	41.50	0	0.00	41.70	5	18,867	0.03%
2020/05/22	15	41.97	0	0.00	41.70	15	18,881	0.08%
2020/05/21	1	42.65	6.3	42.64	42.70	-5.3	18,910	-0.03%
2020/05/20	7	42.11	15	42.26	42.25	-8	18,801	-0.04%
2020/05/19	1	42.05	33	41.85	42.00	-32	18,690	-0.17%
2020/05/18	3	41.15	2	41.15	41.20	1	18,448	0.01%
2020/05/15	11	40.99	9	41.16	41.15	2	18,430	0.01%
2020/05/14	11	40.76	25	40.67	40.55	-14	18,263	-0.08%
2020/05/13	20	40.96	5	40.99	40.95	15	18,156	0.08%
2020/05/12	7	40.81	2	41.15	41.20	5	18,167	0.03%
2020/05/11	32	41.34	36	41.38	41.20	-4	18,225	-0.02%
2020/05/08	2	40.85	3	40.97	40.65	-1	18,241	-0.01%
2020/05/07	5	40.58	2	40.65	40.50	3	18,279	0.02%
2020/05/06	6	40.52	13	40.37	40.55	-7	18,315	-0.04%
2020/05/05	29	40.69	6	40.66	40.65	23	18,380	0.13%
2020/05/04	68	40.84	15	40.80	40.75	53	18,411	0.29%
2020/04/30	16	41.92	31.5	42.18	42.30	-15.5	18,225	-0.08%
2020/04/29	1	41.20	52	41.19	41.05	-51	18,188	-0.28%
2020/04/28	36	40.18	4	40.29	40.30	32	18,182	0.18%
2020/04/27	1	39.50	6	40.03	40.10	-5	18,723	-0.03%
2020/04/24	18	39.40	0	0.00	39.20	18	18,683	0.10%
2020/04/23	32	39.76	5.3	39.86	39.60	26.7	18,723	0.14%
2020/04/22	27	39.12	10.6	38.81	39.45	16.4	18,721	0.09%
2020/04/21	36	39.14	8	39.63	39.00	28	18,670	0.15%
2020/04/20	37	40.23	3	40.35	40.10	34	18,566	0.18%
2020/04/17	3	40.72	37	41.10	40.60	-34	18,610	-0.18%
2020/04/16	39	40.27	118	40.26	40.20	-79	18,482	-0.43%	大賣/
2020/04/15	9	40.88	7	40.99	41.05	2	18,295	0.01%
2020/04/14	63	40.23	9	39.91	40.65	54	18,190	0.30%
2020/04/13	116	39.63	31	39.60	39.50	85	18,003	0.47%	大買/
2020/04/10	25	39.25	5	39.06	39.20	20	17,881	0.11%
2020/04/09	13	38.17	4	38.19	38.20	9	17,767	0.05%
2020/04/08	10	37.96	9	37.84	37.95	1	17,642	0.01%
2020/04/07	11	37.29	2	37.15	37.25	9	17,403	0.05%
2020/04/06	26	36.98	13	37.00	37.30	13	17,181	0.08%
2020/04/01	10.1	37.35	0	0.00	37.40	10.1	16,908	0.06%
2020/03/31	20.4	37.82	1	38.15	37.55	19.4	16,767	0.12%
2020/03/30	10	37.67	33	37.40	37.90	-23	16,494	-0.14%
2020/03/27	7	38.08	45	38.29	38.30	-38	16,359	-0.23%
2020/03/26	17	37.17	14	37.21	37.30	3	16,114	0.02%
2020/03/25	29.1	37.09	31	37.23	37.10	-1.9	16,112	-0.01%
2020/03/24	51.2	36.73	40	36.79	36.25	11.2	15,922	0.07%
2020/03/23	24.1	35.74	38	35.86	36.00	-13.9	15,817	-0.09%
2020/03/20	129.1	35.77	19	36.81	37.50	110.1	15,842	0.69%	大買/鉅額交易
2020/03/19	40.1	35.41	81	35.66	34.85	-40.9	15,428	-0.26%
2020/03/18	49.1	36.97	48	36.98	36.85	1.1	15,332	0.01%
2020/03/17	41.1	37.50	18	37.26	37.35	23.1	15,127	0.15%
2020/03/16	38.1	38.60	12	38.53	38.05	26.1	14,810	0.18%
2020/03/13	64.6	38.13	25	38.12	39.65	39.6	14,425	0.27%
2020/03/12	65	40.68	0	0.00	40.50	65	13,472	0.48%
2020/03/11	50	42.42	17	42.50	42.15	33	13,056	0.25%
2020/03/10	91.2	42.52	36	42.63	42.35	55.2	13,022	0.42%
2020/03/09	52	42.54	8	42.65	42.35	44	12,848	0.34%
2020/03/06	21.2	44.53	2	44.15	44.20	19.2	12,372	0.16%
2020/03/05	3.6	45.19	22	45.01	45.15	-18.4	12,347	-0.15%
2020/03/04	0	0.00	3.4	44.17	44.45	-3.4	12,451	-0.03%
2020/03/03	52	44.20	5	44.15	44.15	47	12,548	0.37%
2020/03/02	26.3	43.89	5	44.08	43.95	21.3	12,678	0.17%
2020/02/27	18	44.43	3	44.45	44.45	15	13,147	0.11%
2020/02/26	13	44.65	0	0.00	44.70	13	13,411	0.10%
2020/02/25	1	44.75	4	44.95	44.95	-3	13,301	-0.02%
2020/02/24	24	45.08	6	45.08	45.00	18	13,338	0.13%
2020/02/21	3	45.77	0	0.00	45.70	3	13,244	0.02%
2020/02/20	1	46.00	2	46.10	46.10	-1	13,321	-0.01%
2020/02/19	0	0.00	15.5	46.21	46.35	-15.5	13,295	-0.12%
2020/02/18	0	0.00	1	45.90	46.00	-1	13,310	-0.01%
2020/02/17	5	45.67	1	45.75	45.95	4	13,316	0.03%
2020/02/14	3	46.10	2	46.10	46.15	1	13,329	0.01%
2020/02/13	2	46.00	0	0.00	46.05	2	13,428	0.01%
2020/02/12	6	46.48	19	46.49	46.35	-13	13,455	-0.10%
2020/02/11	3	45.85	11	45.94	46.00	-8	13,347	-0.06%
2020/02/10	2	45.08	2	45.05	45.15	0	13,575	0.00%
2020/02/07	6	45.40	0	0.00	45.40	6	14,026	0.04%
2020/02/06	2	45.78	8	45.78	46.00	-6	14,017	-0.04%
2020/02/05	2	44.83	11	45.15	45.40	-9	13,961	-0.06%
2020/02/04	7	44.69	4	44.40	45.05	3	13,912	0.02%
2020/02/03	42	44.15	24	43.90	44.15	18	13,979	0.13%
2020/01/31	30	45.16	7	45.19	45.05	23	13,806	0.17%
2020/01/30	56.2	45.20	28	45.01	45.00	28.2	13,719	0.21%
2020/01/20	1	47.05	3	47.10	47.10	-2	13,126	-0.02%
2020/01/17	7	47.00	4.9	47.11	47.15	2.1	13,064	0.02%
2020/01/16	1	46.80	0	0.00	46.90	1	12,986	0.01%
2020/01/15	4	46.71	5.1	46.84	46.80	-1.1	12,907	-0.01%
2020/01/14	4	46.96	0	0.00	47.00	4	12,838	0.03%
2020/01/13	5	46.64	31.7	46.76	46.80	-26.7	12,734	-0.21%
2020/01/10	1	46.35	7	46.41	46.40	-6	12,676	-0.05%
2020/01/09	1	45.95	5	45.90	46.00	-4	12,608	-0.03%
2020/01/08	5.1	45.81	66	45.90	45.80	-60.9	12,623	-0.48%
2020/01/07	0	0.00	50	46.45	46.30	-50	12,548	-0.40%
2020/01/06	1	46.35	4	46.41	46.40	-3	12,563	-0.02%
2020/01/03	1	46.70	1	46.60	46.75	0	12,558	0.00%
2019/12/31	0	0.00	1	46.60	46.40	-1	12,504	-0.01%
2019/12/30	22	46.63	16.5	46.60	46.70	5.5	12,500	0.04%
2019/12/27	0	0.00	1	46.65	46.75	-1	12,512	-0.01%
2019/12/26	3	46.45	3	46.50	46.50	0	12,435	0.00%
2019/12/25	1	46.35	2	46.50	46.45	-1	12,509	-0.01%
2019/12/24	2	46.50	3	46.48	46.50	-1	12,542	-0.01%
2019/12/23	4	46.64	0	0.00	46.65	4	12,613	0.03%
2019/12/20	0	0.00	4	46.55	46.75	-4	12,650	-0.03%
2019/12/19	0	0.00	6	46.70	46.75	-6	12,514	-0.05%
2019/12/18	8	46.85	15	46.68	46.75	-7	12,459	-0.06%
2019/12/17	9	46.34	91	46.33	46.50	-82	12,454	-0.66%
2019/12/16	2	46.60	19.9	46.71	46.60	-17.9	12,268	-0.15%
2019/12/13	11	46.90	127	46.99	47.15	-116	12,136	-0.96%	大賣/鉅額交易
2019/12/12	4	46.08	27.1	46.07	46.05	-23.1	11,685	-0.20%
2019/12/11	30	46.00	9	46.01	45.95	21	11,598	0.18%
2019/12/10	5	45.50	5	45.49	45.55	0	11,447	0.00%
2019/12/09	0	0.00	1	45.35	45.45	-1	11,404	-0.01%
2019/12/06	20	45.20	0	0.00	45.45	20	11,572	0.17%
2019/12/05	1	45.35	8	45.25	45.50	-7	11,663	-0.06%
2019/12/04	1	44.70	12	44.70	44.80	-11	11,452	-0.10%
2019/12/03	0.1	44.90	4	44.80	44.90	-3.9	11,512	-0.03%
2019/12/02	4	44.56	7.3	44.57	44.80	-3.3	11,513	-0.03%
2019/11/29	13	44.91	13	44.96	44.80	0	11,431	0.00%
2019/11/28	10	45.51	7.1	45.48	45.40	2.9	11,208	0.03%
2019/11/27	5	45.95	14	45.83	45.85	-9	11,107	-0.08%
2019/11/26	6	46.17	17	46.30	46.00	-11	10,945	-0.10%
2019/11/25	6	45.93	51	45.82	46.10	-45	10,286	-0.44%
2019/11/22	2	45.05	1	45.20	45.30	1	10,034	0.01%
2019/11/21	32.3	45.00	0	0.00	45.05	32.3	10,041	0.32%
2019/11/20	0	0.00	0.1	45.35	45.45	-0.1	9,948	0.00%
2019/11/19	4	45.40	2	45.50	45.55	2	9,880	0.02%
2019/11/18	3	45.28	1	45.25	45.60	2	9,831	0.02%
2019/11/15	1	45.15	2	45.33	45.30	-1	9,898	-0.01%
2019/11/14	2	45.05	0	0.00	45.10	2	9,986	0.02%
2019/11/13	5	45.38	1	45.30	45.30	4	10,209	0.04%
2019/11/12	11	45.42	1	45.55	45.55	10	10,259	0.10%
2019/11/11	2	45.38	3.6	45.09	45.20	-1.6	10,222	-0.02%
2019/11/08	5	45.65	7	45.46	45.60	-2	10,236	-0.02%
2019/11/07	16	45.60	17	45.72	45.50	-1	10,148	-0.01%
2019/11/06	30	45.83	20	45.96	45.85	10	9,873	0.10%
2019/11/05	3	45.05	0.1	44.95	44.95	2.9	9,380	0.03%
2019/11/04	11	44.72	0	0.00	44.95	11	9,414	0.12%
2019/11/01	4	44.41	1	44.50	44.55	3	9,445	0.03%
2019/10/31	9	45.03	16	45.05	44.55	-7	9,553	-0.07%
2019/10/30	3	45.20	0	0.00	45.45	3	9,452	0.03%
2019/10/29	3	45.28	13	45.37	45.45	-10	9,564	-0.10%
2019/10/25	0.4	45.40	16.5	45.48	45.50	-16.1	9,528	-0.17%
2019/10/24	0	0.00	27	45.32	45.55	-27	9,527	-0.28%
2019/10/23	3	45.18	1	45.40	45.20	2	9,479	0.02%
2019/10/22	10	45.42	3	45.38	45.50	7	9,502	0.07%
2019/10/21	0	0.00	11	45.39	45.40	-11	9,511	-0.12%
2019/10/18	6	45.30	27	45.35	45.25	-21	9,561	-0.22%
2019/10/17	1	45.15	1	45.30	45.30	0	9,504	0.00%
2019/10/16	0	0.00	6.6	45.15	45.25	-6.6	9,499	-0.07%
2019/10/15	7	44.88	17	44.88	44.95	-10	9,492	-0.11%
2019/10/14	6	44.70	18	44.72	44.80	-12	9,512	-0.13%
2019/10/09	12	44.44	13	44.33	43.90	-1	9,473	-0.01%
2019/10/08	1	44.45	21	44.54	44.30	-20	9,457	-0.21%
2019/10/07	7	43.98	3	43.93	44.00	4	9,406	0.04%
2019/10/04	19	43.92	0	0.00	44.00	19	9,453	0.20%
2019/10/03	13	44.15	3	44.00	44.10	10	9,476	0.11%
2019/10/02	5.2	44.70	2.7	44.69	44.75	2.5	9,489	0.03%
2019/10/01	0	0.00	12	44.89	45.00	-12	9,586	-0.13%
2019/09/27	0	0.00	7.3	44.64	44.55	-7.3	9,708	-0.08%
2019/09/26	0	0.00	10	44.62	44.60	-10	10,060	-0.10%
2019/09/25	10.1	44.49	0	0.00	44.40	10.1	10,268	0.10%
2019/09/24	4	44.89	1	44.75	45.00	3	10,405	0.03%
2019/09/23	6	44.78	6	44.87	44.85	0	10,504	0.00%
2019/09/20	15	45.02	27	45.10	45.15	-12	10,806	-0.11%
2019/09/19	10	45.32	4	45.25	45.20	6	10,757	0.06%
2019/09/18	1	45.35	8	45.48	45.60	-7	10,735	-0.07%
2019/09/17	4	45.03	122	45.34	45.55	-118	10,693	-1.10%	大賣/鉅額交易
2019/09/16	6	45.18	56.8	45.21	45.30	-50.8	10,762	-0.47%
2019/09/12	8	45.03	15	45.20	45.00	-7	10,726	-0.07%
2019/09/11	20	44.80	36	44.81	44.95	-16	10,826	-0.15%
2019/09/10	4	44.94	51	44.96	44.90	-47	10,813	-0.43%
2019/09/09	2	44.15	14	44.46	44.55	-12	10,670	-0.11%
2019/09/06	14	43.98	8.5	43.97	44.00	5.5	10,567	0.05%
2019/09/05	1	43.75	2	43.98	43.95	-1	10,660	-0.01%
2019/09/04	0	0.00	8	43.48	43.45	-8	10,519	-0.08%
2019/09/03	11	43.41	0	0.00	43.25	11	10,585	0.10%
2019/09/02	30	43.53	8.2	43.57	43.50	21.8	10,671	0.20%
2019/08/30	3	43.28	4	43.39	43.65	-1	10,756	-0.01%
2019/08/29	10	43.20	14	43.18	43.15	-4	10,797	-0.04%
2019/08/28	0	0.00	17	43.52	43.70	-17	10,818	-0.16%
2019/08/27	0	0.00	14	43.44	43.50	-14	10,851	-0.13%
2019/08/26	1	42.85	26.4	43.03	43.00	-25.4	10,789	-0.24%
2019/08/23	0	0.00	5.7	43.15	43.10	-5.7	10,801	-0.05%
2019/08/22	3	43.23	3	43.17	43.10	0	10,813	0.00%
2019/08/21	8	43.02	8	43.03	42.90	0	11,145	0.00%
2019/08/20	34	43.16	4	43.01	42.90	30	11,111	0.27%
2019/08/19	1	43.55	51	43.23	43.35	-50	11,128	-0.45%
2019/08/16	29	42.17	23.5	42.62	43.15	5.5	11,048	0.05%
2019/08/15	46	42.09	1	41.85	41.90	45	10,942	0.41%
2019/08/14	61	42.42	3	42.30	42.05	58	11,055	0.52%
2019/08/13	24.1	42.40	17.4	42.39	42.30	6.7	11,116	0.06%
2019/08/12	7	42.05	2	42.15	41.90	5	11,259	0.04%
2019/08/08	9	41.87	3	41.80	41.90	6	11,569	0.05%
2019/08/07	29	41.75	3	41.73	41.65	26	11,618	0.22%
2019/08/06	15	41.64	12.2	41.31	41.70	2.8	11,901	0.02%
2019/08/05	7	41.99	1	42.25	42.00	6	11,942	0.05%
2019/08/02	8	42.43	9	42.41	42.35	-1	11,942	-0.01%
2019/08/01	22	42.92	0	0.00	42.90	22	12,024	0.18%
2019/07/31	3	43.23	0	0.00	43.20	3	12,042	0.02%
2019/07/30	3	43.65	1	43.60	43.50	2	11,991	0.02%
2019/07/29	5	43.40	1	43.55	43.55	4	12,158	0.03%
2019/07/26	2	43.55	3	43.55	43.50	-1	12,256	-0.01%
2019/07/25	0	0.00	4.5	43.77	43.90	-4.5	12,432	-0.04%
2019/07/24	4	43.55	0	0.00	43.45	4	12,543	0.03%
2019/07/23	12	43.62	5	43.61	43.55	7	12,576	0.06%
2019/07/22	1	43.70	1	43.75	43.60	0	12,563	0.00%
2019/07/19	4	43.61	0.5	43.75	43.50	3.5	12,593	0.03%
2019/07/18	6.5	43.46	1	43.40	43.45	5.5	12,590	0.04%
2019/07/17	9	43.57	8	43.65	43.50	1	12,580	0.01%
2019/07/16	1	43.85	16.8	43.91	44.00	-15.8	12,466	-0.13%
2019/07/15	4	43.86	4.2	43.94	43.85	-0.2	12,428	0.00%
2019/07/12	13	44.03	0	0.00	43.95	13	12,723	0.10%
2019/07/11	2	44.18	3	44.18	44.20	-1	12,840	-0.01%
2019/07/10	27	44.26	1	44.35	44.30	26	13,018	0.20%
2019/07/09	19	44.04	23	44.08	44.05	-4	13,055	-0.03%
2019/07/08	11.1	44.19	0	0.00	44.20	11.1	13,061	0.08%
2019/07/05	18	44.30	0	0.00	44.30	18	13,178	0.14%
2019/07/04	54	44.40	2	44.53	44.35	52	13,236	0.39%
2019/07/03	21	46.00	10	46.03	46.10	11	13,177	0.08%
2019/07/02	15	46.13	13	46.24	46.25	2	13,031	0.02%
2019/07/01	0	0.00	12	46.19	46.25	-12	12,781	-0.09%
2019/06/28	1	45.90	10	45.88	45.85	-9	12,611	-0.07%
2019/06/27	10	45.80	19	45.90	45.80	-9	12,572	-0.07%
2019/06/26	5	45.40	9	45.29	45.40	-4	12,505	-0.03%
2019/06/25	0	0.00	7	44.96	44.90	-7	12,469	-0.06%
2019/06/24	1	44.85	19.1	44.59	44.90	-18.1	12,607	-0.14%
2019/06/21	11	44.68	7	44.66	44.45	4	12,633	0.03%
2019/06/20	10	44.66	0	0.00	44.65	10	12,612	0.08%
2019/06/19	2	44.68	8	44.61	44.80	-6	12,755	-0.05%
2019/06/18	5	44.34	9	44.24	44.50	-4	12,656	-0.03%
2019/06/17	10.3	44.00	0	0.00	44.10	10.3	12,868	0.08%
2019/06/14	1	43.70	1	43.70	43.55	0	13,091	0.00%
2019/06/13	16	43.52	0	0.00	43.65	16	13,170	0.12%
2019/06/12	6	43.92	19	44.24	44.35	-13	13,250	-0.10%
2019/06/11	20	44.26	23	44.29	44.45	-3	13,372	-0.02%
2019/06/10	2	44.08	5	43.97	44.15	-3	13,370	-0.02%
2019/06/06	8	42.96	2	43.05	43.15	6	13,441	0.04%
2019/06/05	5	43.22	1	43.10	43.10	4	13,478	0.03%
2019/06/04	4	43.60	2	43.83	43.90	2	13,470	0.01%
2019/06/03	1.2	43.35	9	43.46	43.65	-7.9	13,451	-0.06%
2019/05/31	0	0.00	3	43.25	43.25	-3	13,432	-0.02%
2019/05/30	3	42.60	2	42.65	42.60	1	13,379	0.01%
2019/05/29	4	42.29	0	0.00	42.45	4	13,576	0.03%
2019/05/28	7	42.38	1	42.50	42.30	6	13,740	0.04%
2019/05/27	14	42.12	7	42.21	42.30	7	13,665	0.05%
2019/05/24	27.4	42.09	1	42.15	42.00	26.4	13,806	0.19%
2019/05/23	52	42.44	0	0.00	42.50	52	13,755	0.38%
2019/05/22	20.2	42.49	3	42.50	42.50	17.2	13,835	0.12%
2019/05/21	4	42.85	4	42.98	43.05	0	13,864	0.00%
2019/05/20	46	41.98	0	0.00	41.90	46	13,733	0.33%
2019/05/17	18	42.07	7.7	41.78	41.90	10.3	13,636	0.08%
2019/05/16	55.3	42.48	5	42.00	42.00	50.3	13,498	0.37%
2019/05/15	25.8	43.28	7	43.35	43.25	18.8	13,362	0.14%
2019/05/14	65	43.07	1	43.25	43.15	64	13,373	0.48%
2019/05/13	27	43.95	2	43.95	43.80	25	13,270	0.19%
2019/05/10	7	44.74	4	44.60	44.60	3	13,345	0.02%
2019/05/09	30	44.76	2.5	44.67	44.60	27.5	13,436	0.20%
2019/05/08	20	45.10	3	45.13	45.05	17	13,438	0.13%
2019/05/07	7	45.46	0	0.00	45.40	7	13,491	0.05%
2019/05/06	16	45.64	1	45.60	45.60	15	13,686	0.11%
2019/05/03	13	46.23	0	0.00	46.15	13	13,628	0.10%
2019/05/02	11	46.10	17.7	46.12	46.40	-6.7	13,506	-0.05%
2019/04/30	2.1	45.63	4	45.75	45.60	-1.9	13,422	-0.01%
2019/04/29	6	45.60	3	45.50	45.70	3	13,422	0.02%
2019/04/26	1	45.35	13	45.22	45.50	-12	13,449	-0.09%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/24	2	45.35	0	45.35	45.40	2	13,919	0.01%
2019/04/23	5	45.20	1	45.35	45.35	4	14,182	0.03%
2019/04/19	0	0.00	1	45.30	45.20	-1	14,744	-0.01%
2019/04/18	13	44.90	1	44.75	45.00	12	14,768	0.08%
2019/04/17	2	45.13	1.5	45.23	45.20	0.5	14,610	0.00%
2019/04/16	2	45.15	0.1	45.30	45.30	1.9	14,477	0.01%
2019/04/15	0	0.00	1	45.75	45.70	-1	14,346	-0.01%
2019/04/12	0	0.00	1	45.65	45.70	-1	14,335	-0.01%
2019/04/11	0.1	45.60	2.1	45.86	45.55	-2	14,325	-0.01%
2019/04/08	6	45.43	2	45.45	45.35	4	14,074	0.03%
2019/04/03	2	46.03	1	46.00	46.00	1	13,801	0.01%
2019/04/02	5	45.90	3	46.00	46.00	2	13,773	0.01%
2019/04/01	15	46.16	3	46.07	45.60	12	13,728	0.09%
2019/03/29	4	45.41	0	0.00	46.00	4	13,562	0.03%
2019/03/28	1	45.05	3	44.75	45.10	-2	13,404	-0.01%
2019/03/27	16	44.99	0	0.00	44.95	16	13,331	0.12%
2019/03/26	5	45.54	2	45.60	45.50	3	13,224	0.02%
2019/03/25	11	45.61	15	45.70	45.55	-4	13,349	-0.03%
2019/03/22	11	46.64	10	46.75	46.40	1	13,166	0.01%
2019/03/21	12	46.85	0	0.00	46.90	12	13,054	0.09%
2019/03/20	11	46.94	34	46.99	47.15	-23	13,050	-0.18%
2019/03/19	23	46.57	26	46.33	46.95	-3	12,850	-0.02%
2019/03/18	26.5	45.64	5	45.97	46.00	21.5	12,664	0.17%
2019/03/15	15	45.21	4.3	45.24	45.25	10.7	12,582	0.08%
2019/03/14	79	45.42	0	0.00	45.25	79	12,452	0.63%
2019/03/12	1	45.05	0	0.00	45.00	1	12,423	0.01%
2019/03/11	17	44.60	0	0.00	44.50	17	12,436	0.14%
2019/03/08	8	44.81	0	0.00	44.70	8	12,490	0.06%
2019/03/07	3	45.03	0	0.00	45.10	3	12,623	0.02%
2019/03/06	10	45.17	1	45.20	45.15	9	12,732	0.07%
2019/03/05	2	45.15	3	45.15	45.10	-1	12,846	-0.01%
2019/03/04	2	45.20	8	45.22	45.15	-6	12,921	-0.05%
2019/02/27	4	45.45	5	45.25	45.50	-1	12,758	-0.01%
2019/02/26	2	45.48	1	45.60	45.45	1	12,558	0.01%
2019/02/25	1	45.15	7	45.19	45.30	-6	12,239	-0.05%
2019/02/22	4	44.96	6	44.95	45.00	-2	12,147	-0.02%
2019/02/21	8	45.01	2.2	45.04	45.10	5.8	12,083	0.05%
2019/02/20	2	44.95	0	0.00	45.05	2	12,003	0.02%
2019/02/19	10	44.84	1	44.85	44.85	9	11,846	0.08%
2019/02/18	2	44.73	0	0.00	44.75	2	11,801	0.02%
2019/02/15	2	44.53	1	44.50	44.40	1	11,767	0.01%
2019/02/14	21	44.61	1	44.80	44.50	20	11,660	0.17%
2019/02/12	4	44.18	11	44.35	44.30	-7	11,447	-0.06%
2019/02/11	10	44.25	2	44.25	44.15	8	11,317	0.07%
2019/01/30	9	44.55	0	0.00	44.55	9	11,181	0.08%
2019/01/29	0	0.00	1	44.75	44.75	-1	11,121	-0.01%
2019/01/28	6	44.42	5	44.53	44.60	1	10,954	0.01%
2019/01/25	35.3	44.01	1	44.05	44.00	34.3	10,827	0.32%
2019/01/24	6	44.12	1	44.10	44.05	5	10,643	0.05%
2019/01/23	7.3	44.13	1	44.30	44.30	6.3	10,634	0.06%
2019/01/22	4	44.25	0	0.00	44.25	4	10,710	0.04%
2019/01/21	5	44.29	3	44.32	44.30	2	10,736	0.02%
2019/01/18	2	44.13	0	0.00	44.15	2	10,904	0.02%
2019/01/17	19	43.86	8	44.20	44.05	11	11,002	0.10%
2019/01/16	28	44.12	0	0.00	44.00	28	10,922	0.26%
2019/01/15	13	44.70	0	0.00	44.60	13	10,614	0.12%
2019/01/14	50	45.06	0	0.00	45.00	50	10,342	0.48%
2019/01/11	8	46.28	0	0.00	45.95	8	10,140	0.08%
2019/01/10	11	46.66	10	46.69	46.90	1	9,958	0.01%
2019/01/09	17	47.04	7	47.01	47.05	10	10,011	0.10%
2019/01/08	0	0.00	1	46.10	45.70	-1	9,975	-0.01%
2019/01/07	3	46.00	0	0.00	45.95	3	10,273	0.03%
2019/01/04	7	45.32	4	45.59	45.30	3	10,445	0.03%
2019/01/03	3	45.87	0	0.00	45.80	3	10,903	0.03%
2019/01/02	7	46.32	0	0.00	46.10	7	11,063	0.06%
2018/12/28	2	46.50	3	46.68	47.05	-1	11,114	-0.01%
2018/12/25	3	46.20	0	0.00	46.50	3	11,742	0.03%
2018/12/24	2	46.68	0	0.00	46.85	2	11,927	0.02%
2018/12/22	1.1	47.01	3	47.05	47.05	-2	12,082	-0.02%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/20	3	47.00	0	0.00	47.05	3	12,555	0.02%
2018/12/19	2	47.05	3	47.27	47.30	-1	12,580	-0.01%
2018/12/18	12	47.01	0	0.00	47.05	12	12,666	0.09%
2018/12/14	12	47.54	0	0.00	47.45	12	13,129	0.09%
2018/12/13	3	47.87	0	0.00	48.05	3	13,081	0.02%
2018/12/12	17	47.54	1.9	47.64	47.55	15.1	13,095	0.12%
2018/12/11	1	47.30	3	47.45	47.25	-2	13,061	-0.02%
2018/12/07	6	48.01	3.8	47.96	48.00	2.2	12,947	0.02%
2018/12/06	35	48.01	1	48.00	48.00	34	12,897	0.26%
2018/12/05	38	48.35	0	0.00	48.35	38	12,874	0.30%
2018/12/04	2	48.43	1	48.75	48.75	1	12,872	0.01%
2018/12/03	5	49.19	0	0.00	49.15	5	12,840	0.04%
2018/11/30	13	48.80	0	0.00	48.80	13	12,724	0.10%
2018/11/29	6	48.69	4	48.80	48.60	2	12,537	0.02%
2018/11/28	7	48.90	0	0.00	48.85	7	12,400	0.06%
2018/11/27	16	49.48	0	0.00	49.10	16	12,281	0.13%
2018/11/23	0	0.00	10	50.26	50.10	-10	12,218	-0.08%
2018/11/22	3	50.53	0	0.00	50.80	3	12,229	0.02%
2018/11/20	0.1	50.50	1	51.20	50.50	-0.9	12,327	-0.01%
2018/11/19	0	0.00	11	51.30	51.50	-11	12,437	-0.09%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/15	0	0.00	12	50.97	51.10	-12	12,432	-0.10%
2018/11/13	0	0.00	2	50.95	51.00	-2	12,510	-0.02%
2018/11/12	0	50.60	1	50.90	50.90	-1	12,588	-0.01%
2018/11/09	2	50.80	18	50.93	51.10	-16	12,793	-0.13%
2018/11/08	1	50.30	21	50.80	50.90	-20	12,772	-0.16%
2018/11/07	1	49.65	0	0.00	50.30	1	12,670	0.01%
2018/11/06	0	0.00	1	49.25	49.80	-1	12,719	-0.01%
2018/11/02	2	48.25	9	48.34	48.90	-7	12,682	-0.06%
2018/11/01	5	47.90	2	48.00	48.30	3	12,704	0.02%
2018/10/31	4	48.00	0	0.00	48.45	4	12,664	0.03%
2018/10/30	6	47.19	1	47.40	47.50	5	12,580	0.04%
2018/10/29	3	46.85	0	0.00	46.90	3	12,550	0.02%
2018/10/26	8	47.26	0	0.00	47.10	8	12,485	0.06%
2018/10/25	25.2	48.33	0	0.00	48.00	25.2	12,226	0.21%
2018/10/23	5	49.55	0	0.00	49.55	5	12,184	0.04%
2018/10/17	10	49.90	0	0.00	49.75	10	12,384	0.08%
2018/10/16	2	49.75	0	0.00	49.70	2	12,337	0.02%
2018/10/15	3	49.92	3	50.00	49.95	0	12,269	0.00%
2018/10/12	2	49.20	11.7	49.22	50.10	-9.7	12,013	-0.08%
2018/10/11	4	49.80	2	50.13	49.65	2	11,865	0.02%
2018/10/09	0	0.00	5	51.74	51.50	-5	11,377	-0.04%
2018/10/08	1	51.20	7	51.34	51.60	-6	11,184	-0.05%
2018/10/05	9	50.68	2	51.50	50.90	7	11,086	0.06%
2018/10/04	2	51.55	0	0.00	51.60	2	10,810	0.02%
2018/10/03	5	51.94	0	0.00	51.80	5	10,746	0.05%
2018/10/02	0	0.00	14	52.12	52.10	-14	10,636	-0.13%
2018/10/01	12	52.38	10	52.25	52.50	2	10,512	0.02%
2018/09/28	12	51.55	0.9	51.80	51.80	11.1	10,484	0.11%
2018/09/27	0	0.00	5	51.58	51.90	-5	10,330	-0.05%
2018/09/26	0	0.00	1	51.10	51.00	-1	10,162	-0.01%
2018/09/25	6	51.45	1	51.50	51.10	5	10,326	0.05%
2018/09/21	6	51.23	14	51.33	51.10	-8	10,288	-0.08%
2018/09/18	2	50.00	0.5	50.00	50.00	1.5	9,957	0.02%
2018/09/17	3	50.03	0	0.00	50.00	3	10,140	0.03%
2018/09/14	0	0.00	4	50.20	50.10	-4	10,481	-0.04%
2018/09/12	12	49.70	0	0.00	49.70	12	10,843	0.11%
2018/09/11	0	0.00	5	49.80	49.80	-5	11,015	-0.05%
2018/09/10	3	49.47	0	0.00	49.40	3	11,238	0.03%
2018/09/07	9	49.64	0	0.00	49.50	9	11,443	0.08%
2018/09/06	2	50.20	0.1	50.30	50.10	2	11,466	0.02%
2018/09/05	1	50.20	0	0.00	50.20	1	11,510	0.01%
2018/09/03	1	50.50	0	0.00	50.60	1	11,551	0.01%
2018/08/31	0	0.00	10	50.50	50.90	-10	11,622	-0.09%
2018/08/30	0	0.00	6	50.68	50.50	-6	11,622	-0.05%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	5	50.30	3	50.60	50.70	2	11,774	0.02%
2018/08/24	14	49.76	0	0.00	49.85	14	11,640	0.12%
2018/08/23	10	50.00	1.2	50.11	50.10	8.9	11,918	0.07%
2018/08/22	0	0.00	1	50.20	50.10	-1	12,211	-0.01%
2018/08/20	3	49.98	2	50.00	49.90	1	12,047	0.01%
2018/08/17	2	49.85	0	0.00	49.90	2	12,024	0.02%
2018/08/16	17	49.72	2	49.78	49.70	15	11,979	0.13%
2018/08/15	2	50.05	0	0.00	50.10	2	11,943	0.02%
2018/08/14	5	50.14	1	50.30	50.30	4	12,078	0.03%
2018/08/13	6	50.15	0	0.00	50.10	6	12,264	0.05%
2018/08/10	2	50.90	2	50.85	50.90	0	12,319	0.00%
2018/08/09	2	50.60	10	50.70	50.40	-8	12,483	-0.06%
2018/08/08	0	0.00	2	50.85	50.70	-2	12,640	-0.02%
2018/08/02	2	50.30	0	0.00	50.20	2	13,141	0.02%
2018/07/31	0	0.00	2	50.75	50.70	-2	13,175	-0.02%
2018/07/30	0	0.00	5	50.20	50.40	-5	12,966	-0.04%
2018/07/27	1	50.10	0.6	50.30	50.20	0.4	13,116	0.00%
2018/07/26	1	50.10	0	0.00	50.30	1	13,168	0.01%
2018/07/25	2	50.25	0	0.00	50.20	2	13,156	0.02%
2018/07/23	5	50.70	10	50.80	51.00	-5	13,077	-0.04%
2018/07/19	11	50.63	0	0.00	50.80	11	13,137	0.08%
2018/07/18	0	50.80	0	0.00	50.80	0	13,137	0.00%
2018/07/17	2	50.70	0	0.00	50.80	2	13,139	0.02%
2018/07/11	3	50.05	0	0.00	50.30	3	13,360	0.02%
2018/07/09	1	49.95	0	0.00	50.10	1	13,363	0.01%
2018/07/06	2	49.48	1	49.30	49.45	1	13,375	0.01%
2018/07/05	12	49.43	0	0.00	49.80	12	13,409	0.09%
2018/07/03	2	50.10	0	0.00	50.00	2	13,638	0.01%
2018/06/29	10	50.50	0	0.00	51.10	10	13,434	0.07%
2018/06/28	1	50.80	0.2	50.60	50.50	0.8	13,314	0.01%
2018/06/27	31	50.86	0	0.00	50.50	31	13,279	0.23%
2018/06/26	4	51.08	0	0.00	50.90	4	13,056	0.03%
2018/06/25	6.1	53.35	0	53.20	53.20	6.1	12,832	0.05%
2018/06/22	1	53.60	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	3	54.13	53.90	-3	12,476	-0.02%
2018/06/20	0	0.00	3	53.90	53.70	-3	12,714	-0.02%
2018/06/19	0	0.00	1	53.00	53.00	-1	12,672	-0.01%
2018/06/13	0	0.00	1	54.00	54.00	-1	12,056	-0.01%
2018/06/11	0	0.00	1.1	53.78	53.70	-1.1	12,305	-0.01%
2018/06/08	2	53.60	1	53.60	53.80	1	12,317	0.01%
2018/06/07	0	0.00	1.2	53.64	54.00	-1.2	12,354	-0.01%
2018/06/06	1	53.30	11	53.29	53.30	-10	12,473	-0.08%
2018/06/04	1	52.40	1	52.50	52.80	0	12,333	0.00%
2018/06/01	1	51.70	7	51.60	51.80	-6	12,348	-0.05%
2018/05/31	2	51.75	0	0.00	52.10	2	12,376	0.02%
2018/05/30	8	51.39	1.7	51.79	51.20	6.3	12,242	0.05%
2018/05/29	0	0.00	3	53.07	52.80	-3	12,296	-0.02%
2018/05/28	3	53.37	11	53.40	53.30	-8	12,441	-0.06%
2018/05/25	11	53.40	0	0.00	53.10	11	12,581	0.09%
2018/05/24	0	0.00	1	53.50	53.50	-1	12,646	-0.01%
2018/05/23	1	53.70	10	53.60	53.30	-9	12,693	-0.07%
2018/05/21	0	53.00	17	53.21	53.20	-17	12,638	-0.13%
2018/05/18	0	0.00	15	52.86	52.90	-15	12,560	-0.12%
2018/05/17	0	0.00	2	52.55	52.50	-2	12,527	-0.02%
2018/05/16	1	52.10	2.4	52.10	52.20	-1.4	12,388	-0.01%
2018/05/15	3	51.90	2	51.80	51.20	1	12,430	0.01%
2018/05/14	1	51.60	2.3	51.79	51.80	-1.3	12,756	-0.01%
2018/05/11	2	51.70	1	51.70	51.80	1	12,840	0.01%
2018/05/10	2	50.85	0	0.00	51.00	2	12,734	0.02%
2018/05/09	1	50.70	2	50.75	50.70	-1	12,756	-0.01%
2018/05/08	0.1	50.70	1	50.40	50.70	-0.9	12,895	-0.01%
2018/05/07	1	50.30	0	0.00	50.30	1	12,889	0.01%
2018/05/03	10	50.80	0	0.00	50.40	10	12,844	0.08%
2018/05/02	0	0.00	10	51.20	51.30	-10	13,013	-0.08%
2018/04/30	0	0.00	2	50.80	51.00	-2	13,175	-0.02%
2018/04/27	2	50.70	1	50.80	50.80	1	13,174	0.01%
2018/04/26	1	50.30	1	50.40	50.50	0	13,220	0.00%
2018/04/25	0	50.30	0	0.00	50.30	0	13,266	0.00%
2018/04/24	0.3	50.20	7	50.16	50.20	-6.7	13,388	-0.05%
2018/04/23	6	50.20	0	0.00	50.20	6	13,527	0.04%
2018/04/20	1	50.40	0	0.00	50.40	1	13,801	0.01%
2018/04/17	13	49.97	2	49.95	49.95	11	14,128	0.08%
2018/04/16	0.7	50.60	0	0.00	50.60	0.7	14,244	0.00%
2018/04/13	0	0.00	15	51.14	51.20	-15	14,345	-0.10%
2018/04/11	6	51.10	0	0.00	51.00	6	14,669	0.04%
2018/04/10	5	50.60	17	50.94	51.00	-12	14,659	-0.08%
2018/04/09	9	49.99	8	50.15	50.30	1	14,670	0.01%
2018/04/03	15	49.88	10	49.88	49.90	5	14,590	0.03%
2018/03/31	2	50.15	0	0.00	50.20	2	14,579	0.01%
2018/03/30	0	0.00	1	50.40	50.10	-1	14,685	-0.01%
2018/03/29	2	50.20	0	0.00	50.10	2	14,706	0.01%
2018/03/28	1	50.10	6	50.22	50.30	-5	14,603	-0.03%
2018/03/27	3.1	50.40	2	50.70	50.70	1.1	14,619	0.01%
2018/03/26	11	50.19	11	50.19	50.40	0	14,557	0.00%
2018/03/23	24.2	50.18	2.4	50.27	50.30	21.8	14,657	0.15%
2018/03/22	5	52.10	2	51.60	51.80	3	14,418	0.02%
2018/03/21	5	51.40	0	0.00	51.50	5	14,331	0.03%
2018/03/19	0	0.00	1	51.60	51.60	-1	14,353	-0.01%
2018/03/16	0	0.00	1.6	51.19	51.70	-1.6	14,383	-0.01%
2018/03/15	0	0.00	2	51.40	51.20	-2	14,121	-0.01%
2018/03/14	0	0.00	1	51.50	51.60	-1	14,138	-0.01%
2018/03/13	0	0.00	8	51.49	51.60	-8	14,188	-0.06%
2018/03/12	1	52.00	12	51.97	51.80	-11	14,194	-0.08%
2018/03/09	5	50.50	0	0.00	50.50	5	14,081	0.04%
2018/03/08	4	50.55	0	0.00	50.40	4	14,429	0.03%
2018/03/07	13	50.60	0	0.00	50.30	13	14,758	0.09%
2018/03/05	12	50.17	0	0.00	50.10	12	15,600	0.08%
2018/03/02	9	51.12	0	0.00	50.80	9	15,494	0.06%
2018/03/01	6	51.97	2	52.20	52.20	4	15,358	0.03%
2018/02/27	0	0.00	2	52.55	52.20	-2	15,405	-0.01%
2018/02/26	0.1	52.20	7.5	52.29	52.20	-7.4	15,360	-0.05%
2018/02/23	1.3	52.07	2.1	52.30	52.30	-0.8	15,567	-0.01%
2018/02/22	1	51.10	2	51.50	51.80	-1	16,252	-0.01%
2018/02/21	1	51.50	0	0.00	51.90	1	16,922	0.01%
2018/02/12	1	51.00	2	51.00	51.00	-1	16,782	-0.01%
2018/02/09	7	49.31	6	50.00	50.20	1	16,786	0.01%
2018/02/08	0	0.00	2	50.60	50.60	-2	16,607	-0.01%
2018/02/07	1	50.70	3	51.00	50.20	-2	16,574	-0.01%
2018/02/06	11	49.74	6	50.20	49.20	5	16,301	0.03%
2018/02/05	17	52.05	0	0.00	52.10	17	15,858	0.11%
2018/02/02	2	53.30	0	0.00	53.40	2	15,666	0.01%
2018/02/01	3	54.10	7	54.23	54.00	-4	15,579	-0.03%
2018/01/31	2	53.60	8	53.94	54.20	-6	15,496	-0.04%
2018/01/30	7	53.59	6	53.87	53.10	1	15,396	0.01%
2018/01/29	11	53.95	8	53.68	54.00	3	15,380	0.02%
2018/01/26	5	53.10	1	53.10	53.20	4	15,407	0.03%
2018/01/25	13	52.86	0	0.00	53.40	13	15,563	0.08%
2018/01/24	1	53.90	1	52.80	52.80	0	15,373	0.00%
2018/01/23	0	0.00	6	54.00	54.00	-6	15,235	-0.04%
2018/01/22	1	53.80	15	53.70	54.10	-14	15,357	-0.09%
2018/01/19	1	53.60	11	53.70	53.90	-10	15,384	-0.07%
2018/01/18	15	54.05	6	54.10	53.80	9	15,268	0.06%
2018/01/17	0.7	54.00	6.7	54.18	54.20	-6	15,074	-0.04%
2018/01/16	1	54.00	14	54.60	54.80	-13	14,907	-0.09%
2018/01/15	1	54.20	27	54.08	54.10	-26	14,546	-0.18%
2018/01/12	0	0.00	2.3	53.13	53.20	-2.3	14,299	-0.02%
2018/01/11	0	0.00	2	52.90	53.00	-2	14,227	-0.01%
2018/01/10	10	52.90	26	53.06	53.00	-16	14,236	-0.11%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	0.7	52.30	3.8	52.30	52.50	-3.1	13,984	-0.02%
2018/01/05	11	52.20	2.2	52.14	52.20	8.8	13,900	0.06%
2018/01/04	0	0.00	1	51.50	51.90	-1	13,779	-0.01%
2018/01/03	10	51.50	13	51.44	51.50	-3	13,865	-0.02%
2018/01/02	2	50.70	3	50.73	51.00	-1	13,535	-0.01%