富邦金 (2881)-富邦-虎尾券商分點個股進出

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
66.4
漲跌
▼0.4
漲幅
-0.60%
成交量
11,327張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－富邦-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5.1	66.30	0	0.00	66.40	5.1	14,183	0.04%
2024/04/24	2	66.90	0	0.00	66.80	2	14,297	0.01%
2024/04/22	0.1	65.80	3	66.10	66.20	-3	14,818	-0.02%
2024/04/19	9.2	65.07	0	0.00	65.00	9.2	14,682	0.06%
2024/04/18	4.5	66.04	21	65.74	66.30	-16.5	14,312	-0.12%
2024/04/17	3	65.90	3	66.13	66.00	0	14,158	0.00%
2024/04/16	17.9	66.36	12	65.83	65.70	5.9	14,009	0.04%
2024/04/15	1.1	67.20	5	67.44	67.40	-4	13,715	-0.03%
2024/04/12	4.1	67.98	0	0.00	67.80	4.1	13,827	0.03%
2024/04/11	2.3	68.43	0	0.00	68.40	2.3	13,737	0.02%
2024/04/10	4.6	69.70	4	69.43	69.20	0.6	13,540	0.00%
2024/04/09	0.6	69.58	5	69.54	70.00	-4.4	13,590	-0.03%
2024/04/08	0.5	68.80	0.4	68.80	68.70	0	13,482	0.00%
2024/04/03	4	68.85	6	68.68	68.60	-2	13,479	-0.01%
2024/04/02	2	69.30	0	0.00	69.50	2	13,362	0.01%
2024/03/29	9	69.62	4	69.45	69.70	5	13,366	0.04%
2024/03/28	0.1	69.34	1	69.40	69.30	-0.9	13,306	-0.01%
2024/03/27	1	69.30	3	69.40	69.80	-2	13,244	-0.02%
2024/03/26	4	69.28	8	69.44	69.60	-4	13,283	-0.03%
2024/03/25	4	69.05	0.4	69.29	69.00	3.6	13,373	0.03%
2024/03/22	3	70.07	1	69.40	69.60	2	13,255	0.02%
2024/03/21	0	0.00	2.2	70.22	70.70	-2.2	13,122	-0.02%
2024/03/20	2.1	69.65	5	69.96	69.60	-3	13,290	-0.02%
2024/03/19	1.3	69.81	3	69.83	69.80	-1.7	13,945	-0.01%
2024/03/18	1	69.40	2	69.60	69.50	-1	13,834	-0.01%
2024/03/15	5.2	69.73	3	69.70	69.60	2.2	13,747	0.02%
2024/03/14	5	70.22	10.9	70.47	70.70	-5.8	13,274	-0.04%
2024/03/13	5	69.54	1	69.90	69.90	4	13,016	0.03%
2024/03/12	2	69.50	0	0.00	69.70	2	13,025	0.02%
2024/03/11	6	69.52	4	69.35	69.20	2	12,911	0.02%
2024/03/08	1	68.70	32.2	68.90	69.20	-31.2	12,838	-0.24%
2024/03/07	13.2	67.96	12.3	68.20	68.10	0.9	12,575	0.01%
2024/03/06	0	0.00	1	67.30	67.30	-1	12,463	-0.01%
2024/03/05	0	0.00	0.2	67.20	67.30	-0.2	12,754	0.00%
2024/03/04	1	67.40	1	67.50	67.40	0	12,816	0.00%
2024/03/01	0	67.60	1.4	67.47	67.40	-1.4	12,878	-0.01%
2024/02/29	1	67.50	20.4	67.82	68.00	-19.4	12,846	-0.15%
2024/02/27	5	66.90	2	67.10	66.90	3	12,588	0.02%
2024/02/26	2.2	66.70	3	66.83	66.90	-0.8	12,529	-0.01%
2024/02/23	1	66.50	0	0.00	66.60	1	12,538	0.01%
2024/02/21	1	66.10	12	66.12	66.30	-11	13,007	-0.08%
2024/02/20	0.2	65.90	2	66.40	66.50	-1.9	13,092	-0.01%
2024/02/19	4.2	66.02	19.3	65.99	66.10	-15.1	13,089	-0.12%
2024/02/16	10	65.30	20.2	65.63	65.90	-10.1	13,316	-0.08%
2024/02/15	2.1	65.35	7.2	65.39	65.30	-5.1	13,218	-0.04%
2024/02/05	5.1	64.84	9	64.90	64.70	-3.9	12,987	-0.03%
2024/02/02	1	64.70	27.1	64.69	64.90	-26.1	12,851	-0.20%
2024/02/01	0	0.00	22	64.80	64.80	-22	12,788	-0.17%
2024/01/31	0.2	64.20	0	0.00	64.50	0.2	12,743	0.00%
2024/01/30	1	64.10	0	0.00	64.30	1	12,664	0.01%
2024/01/29	4	64.65	1.1	64.80	64.80	3	12,620	0.02%
2024/01/26	1	64.60	1	64.80	64.80	0	12,633	0.00%
2024/01/25	2.1	64.40	0.1	64.35	64.60	2	12,627	0.02%
2024/01/24	1	64.10	9.7	64.13	64.40	-8.7	12,680	-0.07%
2024/01/23	7	63.67	3	63.73	63.90	4	12,652	0.03%
2024/01/22	0	0.00	13	63.32	63.20	-13	12,692	-0.10%
2024/01/19	13.1	62.73	0	0.00	63.00	13.1	12,624	0.10%
2024/01/18	16.1	62.20	0	0.00	62.30	16.1	12,575	0.13%
2024/01/17	5.1	62.68	8	62.96	62.30	-2.9	12,378	-0.02%
2024/01/16	2.2	63.34	0	0.00	63.20	2.2	12,011	0.02%
2024/01/15	1	64.00	1	64.30	64.10	0	11,979	0.00%
2024/01/12	1	63.60	3	64.10	64.10	-2	12,266	-0.02%
2024/01/11	1	64.10	1	64.10	63.90	0	12,340	0.00%
2024/01/10	0	0.00	4	64.08	64.00	-4	12,641	-0.03%
2024/01/08	1	64.48	0	0.00	64.10	1	12,707	0.01%
2024/01/05	3.1	63.24	3	63.30	63.20	0.1	12,586	0.00%
2024/01/04	0	63.60	1	63.50	63.50	-1	12,612	-0.01%
2024/01/03	3.3	63.58	0	0.00	63.70	3.3	12,742	0.03%
2024/01/02	7.3	64.30	0	0.00	64.60	7.3	12,604	0.06%
2023/12/29	0.1	64.50	0	0.00	64.80	0.1	12,693	0.00%
2023/12/28	0	64.80	3	64.80	64.90	-3	12,834	-0.02%
2023/12/27	2.1	64.40	1.8	64.52	64.60	0.3	12,812	0.00%
2023/12/26	5	63.96	7	64.07	64.30	-2	12,796	-0.02%
2023/12/25	3	63.53	1	63.50	63.70	2	12,845	0.02%
2023/12/22	0.2	63.50	0	0.00	63.50	0.2	12,920	0.00%
2023/12/21	0	0.00	10	63.25	63.40	-10	13,057	-0.08%
2023/12/20	18.1	63.75	0	0.00	63.60	18.1	13,042	0.14%
2023/12/19	6.1	63.78	1.1	63.90	63.90	5	13,026	0.04%
2023/12/18	0	0.00	28	64.30	64.50	-28	13,092	-0.21%
2023/12/15	1	65.20	58.3	65.00	65.10	-57.3	13,080	-0.44%
2023/12/14	19	65.14	20.1	65.06	65.20	-1.1	12,662	-0.01%
2023/12/13	12	62.96	5.2	62.80	62.90	6.9	11,823	0.06%
2023/12/12	0.2	62.90	0	63.00	63.10	0.2	11,987	0.00%
2023/12/11	0.1	63.00	0	0.00	62.90	0.1	11,981	0.00%
2023/12/08	5.1	63.00	0	0.00	63.20	5.1	11,956	0.04%
2023/12/07	11.3	62.85	1	62.70	63.20	10.3	11,888	0.09%
2023/12/06	2.5	63.78	0	0.00	63.80	2.5	11,678	0.02%
2023/12/05	2	63.60	0	0.00	64.10	2	11,639	0.02%
2023/12/04	2	64.00	4	64.13	64.40	-2	11,562	-0.02%
2023/12/01	17.1	63.88	0	0.00	63.80	17.1	11,614	0.15%
2023/11/30	2.1	63.85	0	0.00	64.40	2.1	11,635	0.02%
2023/11/29	3	63.80	1	63.80	63.70	2	11,359	0.02%
2023/11/28	0.1	63.80	2	63.95	63.90	-1.9	11,377	-0.02%
2023/11/27	1.1	63.44	3	63.50	63.50	-1.9	11,505	-0.02%
2023/11/24	3	63.87	0	0.00	63.90	3	11,496	0.03%
2023/11/22	31	64.41	3.4	64.40	64.60	27.6	11,573	0.24%
2023/11/21	2	64.85	18.1	64.51	64.90	-16.1	11,556	-0.14%
2023/11/20	2	63.15	3	63.13	63.50	-1	11,121	-0.01%
2023/11/17	2	62.85	16.1	63.05	63.20	-14.1	11,019	-0.13%
2023/11/16	0.7	62.70	1.2	62.88	62.90	-0.6	10,907	-0.01%
2023/11/15	7	62.30	153.3	62.12	62.70	-146.3	10,849	-1.35%	大賣/鉅額交易
2023/11/14	0	0.00	15.2	61.73	61.70	-15.2	10,586	-0.14%
2023/11/13	2	61.70	11.6	61.68	61.70	-9.6	10,655	-0.09%
2023/11/10	2	61.20	0	0.00	61.50	2	10,782	0.02%
2023/11/09	0	61.50	0	0.00	61.70	0	11,043	0.00%
2023/11/08	8	61.51	1	61.70	61.70	7	11,345	0.06%
2023/11/07	0	61.30	128	61.35	61.50	-128	11,421	-1.12%	大賣/鉅額交易
2023/11/06	45	61.32	5.7	61.45	61.50	39.4	11,533	0.34%
2023/11/03	20	60.98	6.1	61.29	61.30	13.9	11,525	0.12%
2023/11/02	5	60.66	5	60.90	60.90	0	11,606	0.00%
2023/11/01	125	60.15	0	0.00	60.00	125	11,598	1.08%	大買/鉅額交易
2023/10/31	12	59.90	0	0.00	60.10	12	11,596	0.10%
2023/10/30	9	59.83	0.7	60.28	59.80	8.3	11,953	0.07%
2023/10/27	0	0.00	6	60.10	60.30	-6	12,134	-0.05%
2023/10/26	1	59.60	0	0.00	59.60	1	12,483	0.01%
2023/10/25	14	60.17	0	0.00	60.00	14	12,502	0.11%
2023/10/24	9.3	59.82	1.1	59.81	59.90	8.3	12,831	0.06%
2023/10/23	18.1	59.93	0	0.00	59.90	18.1	12,972	0.14%
2023/10/20	12.4	59.82	0	0.00	60.70	12.4	12,837	0.10%
2023/10/19	2.7	61.14	0	0.00	61.00	2.7	12,622	0.02%
2023/10/18	1	61.00	3	60.70	61.40	-2	12,692	-0.02%
2023/10/17	1.5	61.24	4	61.15	61.30	-2.5	12,598	-0.02%
2023/10/16	0.3	61.19	4.2	61.00	61.00	-3.9	13,008	-0.03%
2023/10/13	10	60.85	6	60.90	60.90	4	13,435	0.03%
2023/10/12	3.3	61.18	0.2	61.41	61.70	3	13,830	0.02%
2023/10/11	2	61.20	1	61.60	61.60	1	13,883	0.01%
2023/10/06	1.1	60.42	0.1	60.80	60.70	1	13,848	0.01%
2023/10/05	0.3	60.22	0	0.00	60.50	0.3	14,091	0.00%
2023/10/04	9.3	59.84	3.1	59.90	59.70	6.2	14,204	0.04%
2023/10/03	1	60.30	1	60.40	60.50	0	14,058	0.00%
2023/10/02	1.1	60.82	1	60.80	60.80	0.1	14,187	0.00%
2023/09/28	0.6	61.25	0	0.00	60.70	0.6	14,444	0.00%
2023/09/27	5.6	60.14	0	0.00	60.60	5.6	14,373	0.04%
2023/09/26	16	60.69	1	61.00	60.60	15	14,355	0.10%
2023/09/25	1	61.30	0	0.00	61.30	1	14,201	0.01%
2023/09/22	3.1	61.08	0	61.50	61.00	3.1	14,276	0.02%
2023/09/21	3.1	61.69	0	0.00	61.40	3.1	14,252	0.02%
2023/09/20	4	62.00	65.5	62.40	62.10	-61.5	14,145	-0.43%
2023/09/18	0.2	62.60	1.9	62.74	62.80	-1.7	14,238	-0.01%
2023/09/15	2	62.75	0.3	62.70	62.50	1.7	14,283	0.01%
2023/09/14	1	62.70	0	0.00	62.90	1	14,131	0.01%
2023/09/13	1	62.40	0	0.00	62.40	1	14,265	0.01%
2023/09/12	8.2	61.99	6.4	61.83	62.10	1.8	14,457	0.01%
2023/09/11	0	0.00	0.4	62.17	61.90	-0.4	14,442	0.00%
2023/09/08	0.1	61.80	0.1	61.90	61.80	0.1	14,636	0.00%
2023/09/07	2.2	61.28	0	0.00	61.20	2.2	14,888	0.01%
2023/09/06	7.6	61.43	0	0.00	61.40	7.6	14,932	0.05%
2023/09/05	13	62.03	1.1	62.26	61.80	11.9	14,867	0.08%
2023/09/04	3.9	62.26	10.1	62.40	62.20	-6.2	15,154	-0.04%
2023/09/01	4	64.60	5	64.80	64.80	-1	15,252	-0.01%
2023/08/31	0	0.00	0.1	64.60	63.60	-0.1	15,202	0.00%
2023/08/30	0	0.00	1.1	64.41	64.50	-1.1	15,332	-0.01%
2023/08/29	0.1	64.10	2	64.30	64.40	-1.9	15,360	-0.01%
2023/08/28	15	63.63	8.1	63.96	64.10	6.9	15,470	0.04%
2023/08/25	3.4	62.79	1	62.90	62.80	2.4	15,792	0.02%
2023/08/24	2.2	63.35	0	0.00	63.30	2.2	15,792	0.01%
2023/08/23	2.1	62.87	13	63.04	62.80	-10.9	15,914	-0.07%
2023/08/22	1	62.70	4.7	62.67	62.80	-3.6	15,989	-0.02%
2023/08/21	1	63.10	8	63.10	63.10	-7	16,090	-0.04%
2023/08/18	1	62.60	5.2	62.40	62.40	-4.2	16,100	-0.03%
2023/08/17	16	62.30	1	62.20	62.50	15	16,188	0.09%
2023/08/16	15.4	62.67	1	63.00	62.50	14.4	16,093	0.09%
2023/08/15	33	63.64	1	63.30	63.50	32	16,282	0.20%
2023/08/14	27.8	63.71	4	63.90	63.90	23.8	16,421	0.15%
2023/08/11	1	65.30	1.6	65.50	65.40	-0.6	16,400	0.00%
2023/08/10	1	65.20	0	0.00	65.40	1	16,416	0.01%
2023/08/09	0	0.00	5	65.16	65.30	-5	16,407	-0.03%
2023/08/08	0	65.20	4.4	65.15	65.20	-4.3	16,380	-0.03%
2023/08/07	1	65.00	1.1	65.40	65.50	-0.1	16,382	0.00%
2023/08/04	13	64.77	0	0.00	64.80	13	16,316	0.08%
2023/08/02	4.3	65.14	3	65.00	65.10	1.3	16,297	0.01%
2023/08/01	0.1	65.70	1	66.50	66.50	-0.9	15,960	-0.01%
2023/07/31	7	66.09	1.2	66.49	65.50	5.9	15,665	0.04%
2023/07/28	14	65.26	5	65.50	65.40	9	15,362	0.06%
2023/07/27	27	65.60	77.6	65.05	65.50	-50.6	15,296	-0.33%
2023/07/26	5	63.82	13.1	64.38	64.50	-8.1	15,046	-0.05%
2023/07/25	2	62.90	0	0.00	62.90	2	15,020	0.01%
2023/07/24	13	62.78	1	62.60	62.60	12	15,005	0.08%
2023/07/21	19.4	63.01	2	63.00	63.00	17.4	15,021	0.12%
2023/07/20	51	63.38	9	63.20	63.50	42	14,889	0.28%
2023/07/19	39	64.94	1	64.60	64.80	38	14,630	0.26%
2023/07/18	18.5	65.46	260.4	65.54	65.60	-241.9	14,191	-1.70%	大賣/鉅額交易
2023/07/17	77.1	64.03	37.2	64.48	65.00	39.9	13,720	0.29%
2023/07/14	57.4	62.15	20	62.36	62.50	37.4	13,211	0.28%
2023/07/13	3.4	61.89	100	61.80	61.70	-96.6	13,027	-0.74%
2023/07/12	51	61.72	3	61.90	62.00	48	12,912	0.37%
2023/07/11	2	61.35	40	61.50	61.40	-38	12,824	-0.30%
2023/07/10	4	60.33	1.1	60.60	60.20	2.9	12,675	0.02%
2023/07/07	69	59.90	1	59.90	60.00	68	12,651	0.54%
2023/07/06	38.1	60.43	0	0.00	60.30	38.1	12,548	0.30%
2023/07/04	6	60.98	0	0.00	60.90	6	12,220	0.05%
2023/07/03	0	0.00	2	61.20	61.30	-2	12,203	-0.02%
2023/06/30	10	60.98	0	0.00	60.80	10	12,278	0.08%
2023/06/28	1	61.30	3	61.20	61.40	-2	12,081	-0.02%
2023/06/27	2	60.75	1	60.80	60.60	1	12,038	0.01%
2023/06/26	2	60.90	0.1	61.30	60.80	1.9	11,997	0.02%
2023/06/21	5	61.40	2.1	61.25	61.40	3	11,924	0.02%
2023/06/20	2	61.00	1	61.00	61.10	1	11,955	0.01%
2023/06/19	3.2	60.94	1	61.30	61.30	2.2	12,081	0.02%
2023/06/16	4	61.43	53	61.50	61.10	-49	12,007	-0.41%
2023/06/15	1	61.40	0	0.00	61.60	1	11,954	0.01%
2023/06/14	0	61.40	11	61.98	61.80	-11	12,219	-0.09%
2023/06/13	8	61.05	0	0.00	61.10	8	12,343	0.06%
2023/06/12	2	61.35	0	0.00	61.20	2	12,213	0.02%
2023/06/09	2	60.95	3	61.20	61.20	-1	12,360	-0.01%
2023/06/08	24.1	61.13	0	0.00	60.80	24.1	12,494	0.19%
2023/06/07	11	61.89	0.4	61.93	61.80	10.7	12,352	0.09%
2023/06/06	0	0.00	1	61.82	61.90	-1	12,304	-0.01%
2023/06/05	0.1	61.60	8	61.98	61.70	-8	12,299	-0.06%
2023/06/02	20	60.62	0	0.00	60.60	20	12,012	0.17%
2023/06/01	13.2	60.32	0	0.00	60.40	13.2	12,041	0.11%
2023/05/31	0.1	60.82	2.4	61.13	60.80	-2.2	11,927	-0.02%
2023/05/30	18	61.03	29	61.03	60.80	-11	11,582	-0.09%
2023/05/29	13	60.95	3	61.23	61.10	10	11,633	0.09%
2023/05/26	141.6	60.75	1	60.40	60.50	140.6	11,608	1.21%	大買/鉅額交易
2023/05/25	17.2	60.46	2	60.50	60.40	15.2	11,589	0.13%
2023/05/24	13.1	61.02	0	0.00	61.40	13.1	11,565	0.11%
2023/05/23	2.1	61.72	2	61.80	61.40	0.1	11,496	0.00%
2023/05/22	1	61.70	17.1	61.68	61.70	-16.1	11,417	-0.14%
2023/05/19	0	0.00	24.3	61.53	61.60	-24.3	11,470	-0.21%
2023/05/18	3	61.03	6.1	60.87	61.10	-3.1	11,160	-0.03%
2023/05/17	26	59.81	10	60.14	60.20	16	10,900	0.15%
2023/05/16	20	59.75	4	59.70	59.80	16	10,761	0.15%
2023/05/15	0	0.00	10	59.50	59.40	-10	10,721	-0.09%
2023/05/12	3.1	58.94	1	59.50	59.00	2.1	10,668	0.02%
2023/05/11	4	59.50	3	59.57	59.50	1	10,614	0.01%
2023/05/10	7.1	59.03	0	0.00	59.20	7.1	10,585	0.07%
2023/05/09	1.1	59.30	0	0.00	59.50	1.1	10,632	0.01%
2023/05/08	3	59.50	0	0.00	59.40	3	10,733	0.03%
2023/05/03	2	58.30	0.3	58.60	58.60	1.7	11,141	0.02%
2023/05/02	5.9	58.70	2	58.70	58.80	3.9	11,425	0.03%
2023/04/28	2.6	59.17	29.9	59.11	59.00	-27.3	11,833	-0.23%
2023/04/27	0.1	57.50	0	0.00	57.70	0.1	11,860	0.00%
2023/04/26	0	0.00	1	57.60	57.80	-1	11,935	-0.01%
2023/04/25	3	58.30	3	57.80	57.50	0	11,854	0.00%
2023/04/24	0	0.00	1.1	57.90	58.10	-1.1	11,882	-0.01%
2023/04/19	1.1	58.60	0	0.00	58.20	1.1	12,308	0.01%
2023/04/18	0	0.00	10.3	58.59	58.60	-10.3	12,313	-0.08%
2023/04/14	1	57.60	8	58.39	58.60	-7	12,465	-0.06%
2023/04/13	0	0.00	1	57.30	57.40	-1	12,353	-0.01%
2023/04/12	0.6	57.30	0	57.30	57.30	0.6	12,300	0.00%
2023/04/11	0.1	57.10	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	0	0.00	0.4	57.10	57.10	-0.4	12,282	0.00%
2023/04/07	1	56.90	1	56.80	56.90	0	12,277	0.00%
2023/04/06	1	56.80	1.1	56.63	56.80	-0.1	12,256	0.00%
2023/03/31	2	56.65	1.1	56.90	56.50	0.9	12,223	0.01%
2023/03/30	3.1	56.70	0	0.00	56.80	3.1	12,212	0.03%
2023/03/29	1	56.70	7	56.70	56.90	-6	12,306	-0.05%
2023/03/28	1	56.50	0	0.00	56.50	1	12,543	0.01%
2023/03/27	1	56.30	18	56.05	56.30	-17	12,707	-0.13%
2023/03/24	3.1	56.24	1	56.10	56.30	2.1	13,079	0.02%
2023/03/23	1	56.20	4	56.18	56.50	-3	13,077	-0.02%
2023/03/22	1	56.10	3.1	56.20	56.20	-2.1	13,097	-0.02%
2023/03/21	4	55.42	1	55.50	55.30	3	13,028	0.02%
2023/03/20	27.4	55.08	29	55.01	55.00	-1.6	13,252	-0.01%
2023/03/17	14	55.80	9	55.70	55.50	5	13,148	0.04%
2023/03/16	12.5	55.33	2	55.30	55.10	10.5	13,023	0.08%
2023/03/15	6.2	56.56	6	56.85	56.50	0.2	12,799	0.00%
2023/03/14	12.7	56.70	51.5	56.77	56.70	-38.8	12,817	-0.30%
2023/03/13	16.3	57.63	14	57.69	57.70	2.2	12,695	0.02%
2023/03/10	24.8	58.55	5	58.34	58.30	19.8	12,600	0.16%
2023/03/09	10	59.48	3	59.60	59.40	7	12,587	0.06%
2023/03/08	2.1	59.99	7	59.80	60.00	-4.9	13,017	-0.04%
2023/03/07	1	59.90	2.8	59.83	59.80	-1.8	13,258	-0.01%
2023/03/06	2	59.70	3.1	60.03	60.00	-1.1	13,412	-0.01%
2023/03/03	3	59.63	15.3	59.50	59.50	-12.3	13,565	-0.09%
2023/03/02	0	0.00	6	58.95	59.40	-6	13,702	-0.04%
2023/03/01	5	59.08	5	59.02	59.00	0	13,838	0.00%
2023/02/24	6	59.65	0	0.00	60.00	6	13,752	0.04%
2023/02/23	2	59.85	0	0.00	59.80	2	13,705	0.01%
2023/02/22	5	59.50	9	59.74	59.90	-4	13,657	-0.03%
2023/02/21	6	60.20	0	0.00	60.20	6	13,571	0.04%
2023/02/20	12	60.71	10	60.80	60.70	2	13,746	0.01%
2023/02/17	0	0.00	4	60.02	60.30	-4	13,818	-0.03%
2023/02/16	1.6	59.54	1	59.60	59.40	0.6	13,941	0.00%
2023/02/15	3	59.57	0	0.00	59.50	3	14,446	0.02%
2023/02/14	0	0.00	1.4	60.00	60.10	-1.4	14,414	-0.01%
2023/02/13	2	58.80	0	0.00	59.50	2	14,449	0.01%
2023/02/10	3.1	59.00	5	59.00	58.90	-2	14,442	-0.01%
2023/02/09	0.1	59.20	10	59.00	59.10	-9.9	14,470	-0.07%
2023/02/08	2.2	59.21	0	0.00	59.20	2.2	14,506	0.01%
2023/02/07	1	59.50	1	59.50	59.40	0	14,443	0.00%
2023/02/06	0.1	59.90	3	59.13	59.40	-2.9	14,380	-0.02%
2023/02/03	6	59.90	4	59.90	59.80	2	14,258	0.01%
2023/02/02	0	0.00	1.3	60.02	60.50	-1.3	14,283	-0.01%
2023/02/01	10.2	59.78	0	0.00	60.00	10.2	14,100	0.07%
2023/01/31	50	60.34	52	60.60	60.20	-2	14,018	-0.01%
2023/01/30	5.2	60.57	22.3	60.82	61.00	-17.1	13,815	-0.12%
2023/01/17	0	0.00	3.3	59.88	59.80	-3.3	13,454	-0.02%
2023/01/16	3	59.30	9.3	59.38	59.40	-6.2	13,298	-0.05%
2023/01/13	2	58.90	2.1	59.34	58.70	0	13,228	0.00%
2023/01/12	2	58.55	84	58.70	58.90	-82	13,367	-0.61%
2023/01/11	6	58.38	0	0.00	58.10	6	13,519	0.04%
2023/01/10	1	58.80	5	59.20	59.20	-4	13,552	-0.03%
2023/01/09	0.1	59.30	13.3	59.49	59.60	-13.2	13,546	-0.10%
2023/01/06	0	0.00	7	58.44	58.50	-7	13,433	-0.05%
2023/01/05	11	58.04	48	58.13	58.50	-37	13,640	-0.27%
2023/01/04	1	56.80	5	57.30	57.20	-4	13,576	-0.03%
2023/01/03	0.1	55.80	0	0.00	56.40	0.1	13,773	0.00%
2022/12/30	1	56.50	0.1	56.40	56.30	0.9	13,759	0.01%
2022/12/29	6.2	56.01	0	0.00	56.00	6.2	13,846	0.04%
2022/12/28	1	56.50	0	0.00	56.70	1	13,972	0.01%
2022/12/27	1	57.20	2	57.30	57.10	-1	14,063	-0.01%
2022/12/26	1.1	56.89	5	56.80	56.80	-3.9	14,274	-0.03%
2022/12/23	0.3	56.80	1.1	56.30	56.70	-0.9	14,784	-0.01%
2022/12/22	11	56.44	0.3	56.70	56.80	10.7	15,006	0.07%
2022/12/21	0	56.40	3	56.10	56.20	-3	15,258	-0.02%
2022/12/20	13.6	55.87	1.5	56.10	56.20	12.1	15,379	0.08%
2022/12/19	1	56.60	4.1	56.70	56.60	-3.1	15,446	-0.02%
2022/12/16	4.1	56.43	2	56.50	56.10	2.1	15,360	0.01%
2022/12/15	3	57.10	2	57.30	57.30	1	15,307	0.01%
2022/12/14	3	57.73	4	57.88	57.50	-1	15,496	-0.01%
2022/12/13	13	57.96	9	57.69	57.60	4	15,523	0.03%
2022/12/12	6	55.30	4	57.23	57.50	2	15,523	0.01%
2022/12/09	1.3	57.60	21	57.60	57.50	-19.8	15,492	-0.13%
2022/12/08	6.1	57.15	2	57.35	57.00	4.1	15,543	0.03%
2022/12/07	1	58.50	15	58.32	58.20	-14	15,569	-0.09%
2022/12/06	5	58.46	1.1	58.60	58.40	4	15,598	0.03%
2022/12/05	1.1	59.79	2.1	59.61	59.20	-1.1	15,665	-0.01%
2022/12/02	3	60.37	3	60.30	60.10	0	15,697	0.00%
2022/12/01	10	60.87	1.2	60.69	60.40	8.9	15,818	0.06%
2022/11/30	0.1	60.10	17.5	60.16	60.80	-17.4	15,651	-0.11%
2022/11/29	0	58.00	8	59.04	59.60	-8	15,187	-0.05%
2022/11/28	2.1	57.13	5	58.20	57.90	-2.9	14,933	-0.02%
2022/11/25	6	57.85	2	58.10	57.90	4	14,874	0.03%
2022/11/24	0.3	57.40	5.2	57.59	57.70	-4.9	14,815	-0.03%
2022/11/23	0.1	56.96	18.3	56.81	57.10	-18.2	14,784	-0.12%
2022/11/22	0	55.69	1.1	55.61	55.90	-1	14,719	-0.01%
2022/11/21	0	0.00	0.1	55.40	55.50	-0.1	14,781	0.00%
2022/11/18	1	55.30	5	55.10	55.30	-4	14,865	-0.03%
2022/11/17	1.1	55.38	0	0.00	55.50	1.1	14,939	0.01%
2022/11/16	2.2	56.16	1.2	55.98	55.50	1	15,000	0.01%
2022/11/15	2	55.95	5	55.62	56.40	-3	14,972	-0.02%
2022/11/14	1.3	55.91	60.1	55.86	56.30	-58.8	14,896	-0.39%
2022/11/11	76	55.31	24	55.24	55.50	52	14,748	0.35%
2022/11/10	6	53.08	0	0.00	52.80	6	14,303	0.04%
2022/11/09	1.2	53.60	0.1	53.50	53.70	1.1	14,324	0.01%
2022/11/08	1	52.90	4	53.08	53.20	-3	14,272	-0.02%
2022/11/07	0	0.00	1	52.00	52.80	-1	14,314	-0.01%
2022/11/04	3	51.33	0	0.00	51.50	3	14,616	0.02%
2022/11/03	3.9	51.42	0	51.80	51.70	3.8	14,659	0.03%
2022/11/02	6	51.82	0	0.00	51.90	6	14,696	0.04%
2022/11/01	12.7	51.87	14.8	51.55	52.00	-2.1	14,820	-0.01%
2022/10/31	6	51.17	0.3	51.50	51.00	5.7	15,003	0.04%
2022/10/28	2	51.30	2.6	51.42	51.50	-0.6	15,117	0.00%
2022/10/27	0.2	51.30	0.2	51.20	51.10	0	15,265	0.00%
2022/10/26	3	50.23	11	50.50	50.40	-8	15,365	-0.05%
2022/10/25	6.4	49.77	2	49.25	49.95	4.4	15,349	0.03%
2022/10/21	2	49.48	1	49.85	49.65	1	15,610	0.01%
2022/10/20	3	49.33	0	0.00	49.95	3	16,274	0.02%
2022/10/19	2.3	50.70	0	0.00	50.40	2.3	16,593	0.01%
2022/10/18	2	49.60	4	50.03	50.50	-2	16,666	-0.01%
2022/10/17	0.5	48.07	17	48.57	48.70	-16.5	16,711	-0.10%
2022/10/14	2.1	48.56	0	0.00	48.45	2.1	16,847	0.01%
2022/10/13	24.1	48.47	10	48.26	48.15	14.1	17,060	0.08%
2022/10/12	2	49.28	3	49.45	49.60	-1	17,138	-0.01%
2022/10/11	1.4	49.65	0	0.00	49.50	1.4	17,391	0.01%
2022/10/07	4	50.75	0	0.00	50.70	4	17,483	0.02%
2022/10/06	0.1	50.60	0	0.00	50.70	0.1	17,702	0.00%
2022/10/05	2.1	50.50	0	0.00	50.60	2.1	17,977	0.01%
2022/10/04	8.2	49.38	0	0.00	49.45	8.2	18,198	0.05%
2022/10/03	16.1	49.20	2	49.03	48.90	14.1	18,097	0.08%
2022/09/30	3.2	49.33	7	49.43	49.90	-3.8	18,121	-0.02%
2022/09/29	2.2	50.17	0	0.00	50.30	2.2	17,935	0.01%
2022/09/28	12.1	50.43	5.2	50.45	50.10	6.9	17,904	0.04%
2022/09/27	5.4	52.01	0	0.00	51.90	5.4	17,867	0.03%
2022/09/26	10.4	52.82	1	53.50	52.90	9.4	17,813	0.05%
2022/09/23	11.1	54.21	0	0.00	53.80	11.1	17,932	0.06%
2022/09/22	3.4	53.96	2	53.85	54.40	1.4	18,087	0.01%
2022/09/21	16.1	56.74	0	0.00	56.50	16.1	17,955	0.09%
2022/09/20	12	57.04	0	0.00	56.90	12	17,821	0.07%
2022/09/19	0	56.80	3	56.70	56.80	-3	17,853	-0.02%
2022/09/16	9.1	56.50	1	56.70	56.50	8.1	17,869	0.05%
2022/09/15	2	56.90	0	0.00	56.80	2	17,757	0.01%
2022/09/14	6.1	56.72	0	0.00	56.70	6.1	17,795	0.03%
2022/09/13	1	57.70	0	0.00	57.70	1	17,951	0.01%
2022/09/12	0	0.00	0.2	57.10	57.30	-0.2	18,122	0.00%
2022/09/08	0.3	56.40	0	0.00	56.50	0.3	18,203	0.00%
2022/09/07	1.1	56.07	0	0.00	56.10	1.1	18,272	0.01%
2022/09/06	0.1	57.00	4	56.73	56.90	-3.9	18,236	-0.02%
2022/09/05	2.1	56.51	0	0.00	56.60	2.1	18,410	0.01%
2022/09/02	4.1	56.70	3	56.77	56.60	1.1	18,653	0.01%
2022/09/01	3	56.77	0	0.00	57.10	3	18,831	0.02%
2022/08/31	6.8	57.49	0	0.00	57.40	6.8	18,843	0.04%
2022/08/30	6.2	57.42	0	0.00	57.30	6.2	18,747	0.03%
2022/08/29	2.2	57.81	10	57.40	57.60	-7.9	18,924	-0.04%
2022/08/26	5.1	58.50	4	58.65	58.50	1.1	18,938	0.01%
2022/08/25	3.5	58.48	0.3	58.80	58.30	3.2	18,981	0.02%
2022/08/24	18.3	58.22	0	0.00	58.30	18.3	19,096	0.10%
2022/08/23	2.5	58.39	7	58.20	58.20	-4.5	20,315	-0.02%
2022/08/22	6.1	59.02	1	58.80	58.80	5.1	20,608	0.02%
2022/08/19	0.1	59.87	1	59.70	60.00	-0.9	20,843	0.00%
2022/08/18	1	59.80	0	0.00	60.00	1	21,181	0.00%
2022/08/17	0	0.00	2	60.20	60.50	-2	21,624	-0.01%
2022/08/16	0	0.00	0.3	60.10	60.00	-0.3	21,915	0.00%
2022/08/15	0.2	60.25	0	60.20	60.10	0.2	22,460	0.00%
2022/08/12	1.2	60.00	1	60.00	60.00	0.2	22,599	0.00%
2022/08/11	17	59.79	16.5	59.62	59.90	0.5	22,914	0.00%
2022/08/10	3.2	57.84	0	0.00	58.20	3.2	23,040	0.01%
2022/08/09	0	0.00	2	58.05	57.90	-2	23,536	-0.01%
2022/08/08	0	58.10	9	57.96	58.10	-9	24,189	-0.04%
2022/08/05	1.1	56.41	10	56.80	57.00	-8.9	24,727	-0.04%
2022/08/04	0.3	56.13	0	0.00	56.00	0.3	25,216	0.00%
2022/08/03	0.2	56.02	10	56.60	56.60	-9.8	25,415	-0.04%
2022/08/02	6.3	55.84	10	56.10	56.60	-3.8	25,976	-0.01%
2022/08/01	0	0.00	4	56.50	56.60	-4	26,481	-0.02%
2022/07/29	2	56.00	1	56.30	56.10	1	27,374	0.00%
2022/07/28	3	56.30	0.1	56.00	56.30	2.9	27,378	0.01%
2022/07/27	18.5	54.78	4	55.23	55.30	14.5	27,223	0.05%
2022/07/26	6.7	59.18	1	59.10	59.20	5.7	26,627	0.02%
2022/07/25	13.2	59.02	5	59.00	59.20	8.2	26,269	0.03%
2022/07/22	8.6	58.35	36	58.30	58.40	-27.4	26,169	-0.10%
2022/07/21	1.1	57.85	47	58.20	58.40	-45.9	26,216	-0.18%
2022/07/20	1.1	58.30	0.1	59.40	58.10	1	26,099	0.00%
2022/07/19	4.2	58.74	3	58.60	58.60	1.2	26,050	0.00%
2022/07/18	2	59.50	46.1	59.48	59.60	-44.1	25,942	-0.17%
2022/07/15	16.5	57.48	0	0.00	57.30	16.5	25,728	0.06%
2022/07/14	5.2	58.96	6	58.45	58.30	-0.8	25,586	0.00%
2022/07/13	4.1	58.80	4	58.55	58.70	0.1	25,488	0.00%
2022/07/12	30.6	56.33	0	0.00	55.80	30.6	25,377	0.12%
2022/07/11	5.1	58.34	0	0.00	58.20	5.1	25,036	0.02%
2022/07/08	2	58.80	3	58.97	58.90	-1	25,076	0.00%
2022/07/07	2	57.90	1.1	59.07	59.20	0.9	24,927	0.00%
2022/07/06	4.2	58.83	1	58.50	58.20	3.2	24,827	0.01%
2022/07/05	0.1	59.30	15	59.85	60.30	-14.9	24,783	-0.06%
2022/07/04	15	57.90	5	57.92	57.90	10	24,607	0.04%
2022/07/01	20.8	58.88	5	58.92	58.30	15.8	24,789	0.06%
2022/06/30	41.3	60.20	0	0.00	59.80	41.3	24,569	0.17%
2022/06/29	2.1	60.91	0	0.00	60.80	2.1	24,593	0.01%
2022/06/28	0	0.00	11.2	61.30	61.60	-11.2	24,565	-0.05%
2022/06/27	0	0.00	1	62.50	61.90	-1	24,701	0.00%
2022/06/24	0	0.00	2	62.30	61.90	-2	24,659	-0.01%
2022/06/23	2	61.10	6	61.52	61.10	-4	24,684	-0.02%
2022/06/22	3.1	62.71	0	0.00	61.70	3.1	24,595	0.01%
2022/06/21	3	62.20	16.1	62.88	63.20	-13.1	24,682	-0.05%
2022/06/20	5.1	60.02	9	60.74	60.20	-3.9	24,679	-0.02%
2022/06/17	1.1	60.84	0	0.00	60.80	1.1	24,543	0.00%
2022/06/16	0.1	61.90	0	0.00	61.90	0.1	24,428	0.00%
2022/06/15	1.1	61.83	2	61.90	61.80	-0.9	24,586	0.00%
2022/06/13	5.1	61.74	4	62.00	61.80	1.1	24,582	0.00%
2022/06/10	5.3	63.07	1	63.30	62.90	4.3	24,422	0.02%
2022/06/09	6	63.53	5	63.36	63.40	1	24,384	0.00%
2022/06/08	11	63.81	1	63.70	63.80	10	24,372	0.04%
2022/06/07	2.3	63.84	0	0.00	63.40	2.3	24,563	0.01%
2022/06/06	6.1	63.97	4.2	63.32	64.00	1.9	24,544	0.01%
2022/06/02	0.1	63.90	11.4	63.81	63.70	-11.3	25,130	-0.04%
2022/06/01	1	63.90	33	63.69	63.60	-32	25,783	-0.12%
2022/05/31	4.1	63.74	9.1	63.57	64.10	-5	25,952	-0.02%
2022/05/30	19	63.03	2	62.70	63.20	17	24,693	0.07%
2022/05/27	8.5	61.26	19	60.83	61.30	-10.5	24,505	-0.04%
2022/05/26	1	59.90	5.3	60.07	59.70	-4.3	24,455	-0.02%
2022/05/25	29.6	59.38	7.2	59.50	59.50	22.5	24,745	0.09%
2022/05/24	23	60.57	4	60.38	60.10	19	24,729	0.08%
2022/05/23	73.6	60.45	88.1	60.53	60.50	-14.5	24,463	-0.06%
2022/05/20	6	61.98	2	62.00	61.80	4	24,138	0.02%
2022/05/19	21.5	61.87	6	61.75	61.60	15.5	23,987	0.06%
2022/05/18	78.4	62.82	52	63.21	63.70	26.4	23,626	0.11%
2022/05/17	24	61.70	23	61.91	61.60	1	23,407	0.00%
2022/05/16	37.4	62.12	46	61.61	62.40	-8.6	23,070	-0.04%
2022/05/13	13	63.28	5.1	63.00	63.50	7.9	22,557	0.04%
2022/05/12	84.5	64.10	64	64.16	63.30	20.5	22,023	0.09%
2022/05/11	51.2	66.17	30.1	66.05	66.20	21.1	21,432	0.10%
2022/05/10	31.7	66.77	4	66.80	67.10	27.7	21,167	0.13%
2022/05/09	85.1	68.31	52	68.01	67.80	33.1	20,607	0.16%
2022/05/06	85.2	71.03	4	71.15	71.30	81.2	20,087	0.40%
2022/05/05	4	74.30	8	74.76	74.50	-4	19,489	-0.02%
2022/05/04	3	73.90	12.1	74.32	74.60	-9.1	19,498	-0.05%
2022/05/03	0	73.90	2	74.00	73.70	-2	19,964	-0.01%
2022/04/29	6	74.30	2	74.35	74.40	4	20,183	0.02%
2022/04/28	10	73.16	0	0.00	73.40	10	20,493	0.05%
2022/04/27	17	73.58	12	73.42	73.20	5	20,536	0.02%
2022/04/26	8.1	74.90	4	74.95	75.10	4.1	20,477	0.02%
2022/04/25	20.1	74.19	0	0.00	74.80	20.1	20,531	0.10%
2022/04/22	0	0.00	5	75.00	75.90	-5	20,641	-0.02%
2022/04/21	1	74.10	7	74.50	74.60	-6	20,967	-0.03%
2022/04/20	20	73.85	0.2	74.20	74.90	19.9	21,629	0.09%
2022/04/19	8	73.69	6	73.85	73.50	2	22,024	0.01%
2022/04/18	13.1	73.91	14.5	74.26	73.90	-1.4	23,113	-0.01%
2022/04/15	1.9	75.36	1	75.20	75.10	0.9	23,008	0.00%
2022/04/14	1	75.80	1	75.80	75.60	0	23,233	0.00%
2022/04/13	1	76.00	0	0.00	76.40	1	23,341	0.00%
2022/04/12	4	75.95	0	0.00	75.80	4	23,389	0.02%
2022/04/11	3	76.40	17.1	76.33	76.50	-14.1	23,312	-0.06%
2022/04/08	8	75.95	0	0.00	76.30	8	23,313	0.03%
2022/04/07	6	76.75	7	76.46	76.00	-1	23,325	0.00%
2022/04/06	0	0.00	33.6	76.50	77.50	-33.6	23,191	-0.14%
2022/04/01	11.2	77.00	15	76.94	77.10	-3.8	23,165	-0.02%
2022/03/31	0	0.00	7	76.66	76.50	-7	22,973	-0.03%
2022/03/30	0	76.00	2	76.15	76.10	-2	22,906	-0.01%
2022/03/29	5.1	75.28	3	75.23	75.20	2.1	22,733	0.01%
2022/03/28	5	75.08	0	0.00	75.10	5	22,732	0.02%
2022/03/25	30	75.00	0	0.00	75.00	30	22,702	0.13%
2022/03/24	80	75.40	0	0.00	75.50	80	22,799	0.35%
2022/03/23	6.1	75.83	3.3	75.87	75.90	2.8	24,044	0.01%
2022/03/22	1.4	73.86	17	73.82	74.30	-15.6	23,782	-0.07%
2022/03/21	16.2	74.52	11	74.47	74.30	5.2	23,744	0.02%
2022/03/18	2.1	74.95	6.1	74.79	74.30	-4	23,722	-0.02%
2022/03/17	12.2	74.55	40.1	74.69	74.80	-27.9	23,610	-0.12%
2022/03/16	1	72.70	17	72.89	73.10	-16	23,482	-0.07%
2022/03/15	6	72.43	3	72.27	72.70	3	23,502	0.01%
2022/03/14	22	72.89	0	0.00	72.70	22	23,667	0.09%
2022/03/11	8	72.99	5	72.98	72.70	3	23,716	0.01%
2022/03/10	6.1	73.83	4	73.58	73.80	2.1	23,731	0.01%
2022/03/09	11.3	71.86	14	71.79	71.70	-2.7	23,650	-0.01%
2022/03/08	26.3	70.63	24	70.19	70.60	2.3	23,509	0.01%
2022/03/07	33.3	71.86	8.6	71.91	71.70	24.8	22,942	0.11%
2022/03/04	47.2	74.53	0.1	74.80	74.40	47.1	22,811	0.21%
2022/03/03	3	75.73	3	75.57	75.60	0	22,695	0.00%
2022/03/02	3	75.50	6	75.50	75.60	-3	23,078	-0.01%
2022/03/01	1	75.70	44	75.95	76.20	-43	22,997	-0.19%
2022/02/25	14.1	75.06	4.1	75.25	75.10	10	22,848	0.04%
2022/02/24	5.1	75.86	1	76.00	75.90	4.1	22,426	0.02%
2022/02/23	1	76.80	0	0.00	76.50	1	22,153	0.00%
2022/02/22	25.2	76.32	1	76.50	76.50	24.2	22,435	0.11%
2022/02/21	9.2	77.30	1	77.30	77.60	8.2	22,575	0.04%
2022/02/18	8	77.91	2.3	77.75	77.80	5.7	23,102	0.02%
2022/02/17	3	77.87	8	78.66	78.20	-5	23,247	-0.02%
2022/02/16	0	0.00	6	77.52	77.80	-6	23,189	-0.03%
2022/02/15	3.7	77.05	62	77.04	76.60	-58.3	23,115	-0.25%
2022/02/14	12.1	76.22	5	76.26	76.10	7.1	23,054	0.03%
2022/02/11	2	77.05	10	76.91	77.30	-8	23,073	-0.03%
2022/02/10	2	76.90	8	76.98	77.40	-6	23,110	-0.03%
2022/02/09	2	76.70	8	76.91	77.10	-6	23,163	-0.03%
2022/02/08	17.8	77.05	14	77.01	76.80	3.8	23,129	0.02%
2022/02/07	10	76.78	5	76.90	77.10	5	23,051	0.02%
2022/01/26	7.4	75.61	0	0.00	75.60	7.4	22,821	0.03%
2022/01/25	25.1	75.54	0.4	75.67	75.50	24.6	23,018	0.11%
2022/01/24	8	75.96	2	76.00	76.50	6	22,773	0.03%
2022/01/21	20.1	76.85	0	0.00	76.70	20.1	23,084	0.09%
2022/01/20	6	78.12	2.9	77.93	78.30	3.1	22,715	0.01%
2022/01/19	0	0.00	3.3	78.99	78.80	-3.3	22,644	-0.01%
2022/01/18	4.2	79.43	40.7	79.74	79.40	-36.5	22,617	-0.16%
2022/01/17	8.1	79.02	3.6	79.07	78.90	4.5	22,492	0.02%
2022/01/14	7	80.93	19	80.59	80.40	-12	22,259	-0.05%
2022/01/13	98.1	81.24	85.7	81.41	81.60	12.3	21,985	0.06%
2022/01/12	11.2	79.65	359	79.96	80.00	-347.8	21,365	-1.63%	大賣/鉅額交易
2022/01/11	415	79.43	192.6	79.09	79.90	222.4	20,931	1.06%	大買/大賣/鉅額交易
2022/01/10	0	0.00	0	76.10	76.40	0	19,839	0.00%
2022/01/07	5	75.88	2.3	76.43	75.70	2.7	19,874	0.01%
2022/01/06	1	75.40	0.5	75.90	75.90	0.5	19,670	0.00%
2022/01/04	6	75.32	3	75.43	75.30	3	19,658	0.02%
2022/01/03	3.1	75.61	1	75.30	75.30	2.1	19,625	0.01%
2021/12/30	1.1	76.49	5.3	76.69	76.30	-4.3	19,745	-0.02%
2021/12/29	0	0.00	5	76.38	76.60	-5	19,899	-0.03%
2021/12/28	0	0.00	21.2	75.60	75.90	-21.2	19,971	-0.11%
2021/12/27	2	75.40	2.5	75.38	75.20	-0.5	20,035	0.00%
2021/12/24	8	75.03	2	74.90	75.20	6	20,450	0.03%
2021/12/23	0	0.00	0.1	74.80	74.80	-0.1	20,499	0.00%
2021/12/22	4	74.48	0	0.00	74.40	4	20,660	0.02%
2021/12/21	4.6	75.06	0	0.00	74.80	4.6	20,663	0.02%
2021/12/20	13.1	74.18	4.2	74.20	74.10	8.9	20,665	0.04%
2021/12/17	22	74.88	1	74.90	74.30	21	20,632	0.10%
2021/12/16	1	74.60	3	74.80	74.90	-2	19,329	-0.01%
2021/12/15	2.7	74.63	1.1	74.64	74.60	1.6	19,813	0.01%
2021/12/14	1.1	75.10	2.2	75.01	74.90	-1.2	20,293	-0.01%
2021/12/13	13	76.01	24	76.53	75.70	-11	20,323	-0.05%
2021/12/10	2	76.15	5.9	76.16	75.90	-3.9	20,383	-0.02%
2021/12/09	12	75.82	2.1	75.95	76.00	9.9	20,596	0.05%
2021/12/08	1	75.20	10	75.85	76.00	-9	21,110	-0.04%
2021/12/07	3	74.80	3.1	75.18	75.30	-0.1	20,922	0.00%
2021/12/06	2	74.00	3	73.87	74.10	-1	20,895	0.00%
2021/12/03	5	74.12	2.2	74.02	73.90	2.8	21,114	0.01%
2021/12/02	0.1	73.77	2	73.85	73.70	-1.9	21,136	-0.01%
2021/12/01	0	0.00	2.2	73.64	74.10	-2.2	21,743	-0.01%
2021/11/30	28	73.22	0	0.00	73.10	28	22,098	0.13%
2021/11/29	13	73.55	9.8	73.88	73.50	3.2	21,815	0.01%
2021/11/26	27.2	74.68	7	74.42	74.20	20.2	21,766	0.09%
2021/11/25	5	74.30	1.3	74.35	74.30	3.7	21,798	0.02%
2021/11/24	23	74.53	4	74.73	74.40	19	22,013	0.09%
2021/11/23	21.1	74.40	7.5	74.68	74.30	13.6	22,200	0.06%
2021/11/22	3	74.60	5.4	74.55	74.40	-2.4	22,115	-0.01%
2021/11/19	9.4	75.46	7	75.21	74.80	2.4	22,104	0.01%
2021/11/18	1.1	76.96	18.2	76.39	76.40	-17.2	22,093	-0.08%
2021/11/17	15	75.53	28	75.29	76.10	-13	22,097	-0.06%
2021/11/16	40.2	73.70	5	73.70	74.00	35.2	21,727	0.16%
2021/11/15	58	74.53	15	74.02	74.00	43	21,793	0.20%
2021/11/12	2.2	73.44	10	73.36	73.30	-7.8	21,758	-0.04%
2021/11/11	16	73.03	4.6	73.07	73.00	11.4	21,928	0.05%
2021/11/10	3	72.83	21.7	73.01	73.00	-18.7	22,005	-0.09%
2021/11/09	31.1	73.21	12	73.28	73.10	19.1	21,976	0.09%
2021/11/08	64	73.25	3	73.00	73.60	61	22,005	0.28%
2021/11/05	12.2	72.40	6	72.23	72.50	6.2	22,472	0.03%
2021/11/04	27.6	72.65	5	72.68	72.50	22.6	22,426	0.10%
2021/11/03	4	72.63	6	72.58	72.70	-2	22,518	-0.01%
2021/11/02	22	72.71	5.1	72.59	72.60	16.9	22,465	0.08%
2021/11/01	20.1	73.13	6	73.30	73.10	14.1	22,134	0.06%
2021/10/29	15.6	73.51	28.8	73.52	73.60	-13.1	21,917	-0.06%
2021/10/28	7	74.47	37	74.52	74.50	-30	21,354	-0.14%
2021/10/27	12.7	74.82	1	74.90	75.00	11.7	21,533	0.05%
2021/10/26	10	75.20	13	75.32	75.50	-3	21,825	-0.01%
2021/10/25	13	74.65	6	74.53	74.80	7	21,970	0.03%
2021/10/22	14	74.26	1	74.10	74.10	13	22,412	0.06%
2021/10/21	0	0.00	6	74.75	74.80	-6	22,994	-0.03%
2021/10/20	2.2	74.43	2	74.50	74.30	0.2	23,928	0.00%
2021/10/19	1	75.20	7	75.00	74.80	-6	24,513	-0.02%
2021/10/18	6	75.38	4	75.40	75.10	2	25,018	0.01%
2021/10/15	1	75.20	3	75.50	75.10	-2	25,417	-0.01%
2021/10/14	8.4	74.68	0	0.00	74.40	8.4	25,773	0.03%
2021/10/13	2.2	74.68	54	75.07	74.50	-51.8	26,599	-0.19%
2021/10/12	2	73.76	17.1	74.23	74.80	-15.1	27,409	-0.06%
2021/10/08	6	75.43	0	0.00	75.30	6	27,716	0.02%
2021/10/07	3	75.47	23	75.85	75.50	-20	28,192	-0.07%
2021/10/06	5.2	74.05	8	75.14	74.70	-2.8	28,474	-0.01%
2021/10/05	17.1	73.39	1.3	73.87	73.80	15.8	29,237	0.05%
2021/10/04	0	74.80	11	75.26	74.40	-11	29,236	-0.04%
2021/10/01	21.3	75.24	14	74.94	75.40	7.3	29,267	0.03%
2021/09/30	4	76.88	3	76.90	76.70	1	28,911	0.00%
2021/09/29	9.2	76.89	20	77.23	76.70	-10.8	28,935	-0.04%
2021/09/28	1.1	76.84	0	0.00	77.50	1.1	28,835	0.00%
2021/09/27	15	77.88	5	78.08	77.70	10	28,897	0.03%
2021/09/24	2	78.00	0	0.00	77.50	2	28,910	0.01%
2021/09/23	9.5	77.81	15.1	77.50	77.40	-5.6	29,021	-0.02%
2021/09/22	43.1	76.79	3.1	76.90	77.10	40	29,044	0.14%
2021/09/17	21.8	79.19	2.3	79.37	78.80	19.5	28,590	0.07%
2021/09/16	5.1	80.66	3.5	81.00	80.70	1.5	28,189	0.01%
2021/09/15	9	80.89	2.1	81.11	81.40	6.9	28,051	0.02%
2021/09/14	15.1	81.44	63	81.95	80.80	-47.9	27,943	-0.17%
2021/09/13	101	81.57	53.1	80.76	81.40	47.9	27,843	0.17%	大買/
2021/09/10	2	77.45	29	77.80	77.60	-27	27,755	-0.10%
2021/09/09	15.8	76.48	2	77.00	77.40	13.8	28,035	0.05%
2021/09/08	15	77.35	30	77.47	77.40	-15	27,917	-0.05%
2021/09/07	2	77.85	14.2	77.98	78.10	-12.2	27,716	-0.04%
2021/09/06	27.1	77.68	22	78.32	77.20	5.1	27,656	0.02%
2021/09/03	56.5	84.49	68.1	84.84	84.80	-11.6	27,059	-0.04%
2021/09/02	18	82.97	6	82.85	82.70	12	26,702	0.04%
2021/09/01	7	84.59	5	85.04	84.20	2	26,371	0.01%
2021/08/31	25	83.83	20	84.40	85.00	5	26,181	0.02%
2021/08/30	19	83.81	16.1	84.06	84.80	2.9	25,889	0.01%
2021/08/27	4	83.40	17.2	82.83	83.50	-13.2	25,694	-0.05%
2021/08/26	11	80.69	14	80.89	81.30	-3	25,664	-0.01%
2021/08/25	0	0.00	1	80.90	80.80	-1	25,798	0.00%
2021/08/24	1	78.81	56	79.03	80.40	-55	25,725	-0.21%
2021/08/23	36	78.54	13	78.27	79.00	23	25,584	0.09%
2021/08/20	17.1	76.16	4	76.60	76.50	13.1	25,472	0.05%
2021/08/19	3	76.97	4	77.30	77.00	-1	26,040	0.00%
2021/08/18	5	77.98	30.9	77.22	78.00	-25.9	25,902	-0.10%
2021/08/17	0.1	77.50	40	77.38	78.20	-40	26,016	-0.15%
2021/08/16	17.1	76.53	1	76.60	76.50	16.1	25,957	0.06%
2021/08/13	2.2	78.02	4	78.08	78.10	-1.8	26,571	-0.01%
2021/08/12	28	78.71	49	79.43	78.80	-21	26,794	-0.08%
2021/08/11	50	78.64	35.8	78.46	79.20	14.2	27,129	0.05%
2021/08/10	0	76.30	8	76.39	76.00	-8	27,455	-0.03%
2021/08/09	12	75.34	5	76.00	76.10	7	28,302	0.02%
2021/08/06	8.4	75.89	2	76.20	76.00	6.4	28,733	0.02%
2021/08/05	9	76.07	1	76.30	76.30	8	29,698	0.03%
2021/08/04	8	76.08	1	76.60	76.30	7	31,868	0.02%
2021/08/03	4	76.05	5	76.60	76.40	-1	33,264	0.00%
2021/08/02	2	74.70	6	75.45	76.50	-4	34,382	-0.01%
2021/07/30	5.8	74.95	2	74.75	75.00	3.8	34,549	0.01%
2021/07/29	23	75.69	4	76.30	75.80	19	34,671	0.05%
2021/07/28	30	74.95	12	74.71	75.60	18	35,189	0.05%
2021/07/27	18.1	77.08	37.5	76.35	76.40	-19.4	35,754	-0.05%
2021/07/26	40.2	80.49	6	79.73	78.50	34.2	36,651	0.09%
2021/07/23	82	84.37	65.5	84.33	85.00	16.5	35,783	0.05%
2021/07/22	8.1	83.33	26	83.73	84.10	-17.9	35,413	-0.05%
2021/07/21	15.1	81.71	8	81.71	81.80	7.1	35,067	0.02%
2021/07/20	15.3	81.46	4	81.78	81.50	11.3	35,157	0.03%
2021/07/19	25.5	83.32	24.5	84.09	83.00	1	34,832	0.00%
2021/07/16	64	82.05	107.1	82.11	82.90	-43.1	34,503	-0.12%	大賣/
2021/07/15	17	79.50	21.1	79.27	79.50	-4.1	33,951	-0.01%
2021/07/14	9	77.83	16.8	77.12	78.10	-7.8	33,901	-0.02%
2021/07/13	20	76.39	12	77.29	76.20	8	33,916	0.02%
2021/07/12	29	76.71	65	77.74	76.10	-36	33,786	-0.11%
2021/07/09	6.1	74.09	11	74.22	74.20	-4.9	33,694	-0.01%
2021/07/08	9	74.49	0	0.00	74.80	9	33,692	0.03%
2021/07/07	24	73.89	0.2	73.90	74.00	23.8	33,896	0.07%
2021/07/06	10	73.92	0	0.00	73.70	10	34,220	0.03%
2021/07/05	8	73.58	3	73.83	73.90	5	34,315	0.01%
2021/07/02	7.5	73.14	0	0.00	72.90	7.5	34,431	0.02%
2021/07/01	4	73.63	60	73.59	73.40	-56	34,570	-0.16%
2021/06/30	60.1	73.80	7	73.73	73.90	53.1	34,764	0.15%
2021/06/29	3	72.53	0	0.00	72.60	3	35,045	0.01%
2021/06/28	0	0.00	8.3	73.24	73.20	-8.3	35,424	-0.02%
2021/06/25	3	73.00	45	72.91	72.90	-42	35,800	-0.12%
2021/06/24	2	71.80	0	0.00	71.90	2	35,812	0.01%
2021/06/23	5	71.62	2	71.30	71.80	3	36,140	0.01%
2021/06/22	6	70.33	3	70.80	70.70	3	36,335	0.01%
2021/06/21	29.4	70.07	0	0.00	70.00	29.4	36,352	0.08%
2021/06/18	12	71.69	12.5	71.69	71.30	-0.5	36,089	0.00%
2021/06/17	4	72.13	0.1	72.50	72.30	3.9	35,879	0.01%
2021/06/16	8	72.68	5	72.90	72.60	3	36,428	0.01%
2021/06/15	21	73.22	6	72.92	73.00	15	36,476	0.04%
2021/06/11	6	73.90	2	74.10	73.80	4	36,693	0.01%
2021/06/10	11	73.68	4.3	73.28	73.80	6.8	36,729	0.02%
2021/06/09	1	72.90	0	0.00	72.90	1	37,125	0.00%
2021/06/08	2.1	73.21	0	0.00	73.70	2.1	37,549	0.01%
2021/06/07	1	73.40	0	0.00	73.20	1	38,854	0.00%
2021/06/04	2.6	72.76	0	0.00	72.90	2.6	39,203	0.01%
2021/06/03	26	74.06	152	75.00	73.60	-126	39,914	-0.32%	大賣/鉅額交易
2021/06/02	0	0.00	280.1	73.55	74.50	-280.1	40,087	-0.70%	大賣/鉅額交易
2021/06/01	12	72.26	65	72.50	73.00	-53	39,920	-0.13%
2021/05/31	3	72.17	14	72.09	72.30	-11	40,115	-0.03%
2021/05/28	0	0.00	15	71.89	72.00	-15	40,194	-0.04%
2021/05/27	11.1	70.67	2.1	70.61	71.60	9	40,267	0.02%
2021/05/26	15.1	71.35	0	0.00	71.60	15.1	40,456	0.04%
2021/05/25	28.1	72.13	38	71.94	71.90	-9.9	41,177	-0.02%
2021/05/24	14	71.52	12	71.42	72.00	2	41,309	0.00%
2021/05/21	26.2	73.00	21	73.58	72.00	5.2	41,400	0.01%
2021/05/20	4	70.10	2	69.90	70.20	2	40,820	0.00%
2021/05/19	31.2	70.97	10	71.46	70.60	21.2	40,702	0.05%
2021/05/18	55	70.95	67.1	70.95	71.40	-12.1	40,660	-0.03%
2021/05/17	559.3	65.69	16	67.54	65.60	543.3	40,601	1.34%	大買/鉅額交易
2021/05/14	10.1	69.76	10	69.66	69.60	0.1	39,774	0.00%
2021/05/13	239	67.29	60.2	69.32	68.60	178.8	39,246	0.46%	大買/鉅額交易
2021/05/12	137	70.09	86.1	69.49	70.00	50.9	38,421	0.13%	大買/
2021/05/11	57	75.73	85.1	77.05	74.80	-28.1	36,694	-0.08%
2021/05/10	129	75.28	130.7	75.28	76.60	-1.7	35,260	0.00%	大買/大賣/
2021/05/07	0.1	69.90	14.1	70.61	70.80	-14.1	34,384	-0.04%
2021/05/06	1	70.40	62	70.41	69.60	-61	34,193	-0.18%
2021/05/05	161.2	69.93	119	70.03	69.50	42.2	33,736	0.13%	大買/大賣/
2021/05/04	23.1	67.37	26.3	67.63	67.40	-3.2	33,156	-0.01%
2021/05/03	45.6	69.72	574.1	70.26	68.80	-528.5	32,463	-1.63%	大賣/鉅額交易
2021/04/29	3	64.23	5	64.30	64.20	-2	31,048	-0.01%
2021/04/28	26	65.77	28.3	64.92	65.10	-2.3	30,854	-0.01%
2021/04/27	4	64.00	17	64.24	64.90	-13	30,724	-0.04%
2021/04/26	19	63.68	24.9	63.55	64.10	-5.9	30,536	-0.02%
2021/04/23	0	0.00	13.3	61.18	61.30	-13.3	30,234	-0.04%
2021/04/22	0	0.00	61.1	61.21	61.10	-61.1	30,326	-0.20%
2021/04/21	10	61.30	0	0.00	61.40	10	30,017	0.03%
2021/04/20	26	61.54	1.3	61.50	61.80	24.7	30,043	0.08%
2021/04/19	6	61.23	153.1	61.40	61.80	-147.1	30,178	-0.49%	大賣/鉅額交易
2021/04/16	1.1	59.22	139.8	59.47	60.00	-138.7	30,110	-0.46%	大賣/鉅額交易
2021/04/15	139	59.30	87.2	59.18	60.00	51.8	30,284	0.17%	大買/
2021/04/14	3	57.20	22	56.95	57.10	-19	29,598	-0.06%
2021/04/13	10.1	57.60	2	58.40	57.80	8.1	29,559	0.03%
2021/04/12	2.1	57.80	30	57.76	58.00	-27.9	29,197	-0.10%
2021/04/09	3	56.50	23	56.40	56.40	-20	28,971	-0.07%
2021/04/08	11	57.00	1.8	57.09	56.90	9.2	28,985	0.03%
2021/04/07	0.1	57.20	0	0.00	57.50	0.1	29,180	0.00%
2021/04/06	12	57.57	1	57.70	57.30	11	28,913	0.04%
2021/04/01	17.1	57.64	13.5	57.87	57.80	3.6	28,624	0.01%
2021/03/31	11	57.19	19	56.91	56.80	-8	28,086	-0.03%
2021/03/30	3	56.30	96	55.89	56.80	-93	27,757	-0.34%
2021/03/29	3	55.90	5	55.78	55.90	-2	27,361	-0.01%
2021/03/26	95	55.85	24	55.67	55.50	71	27,328	0.26%
2021/03/25	0	0.00	16	55.11	55.30	-16	27,357	-0.06%
2021/03/24	9	54.34	26	54.20	54.40	-17	27,212	-0.06%
2021/03/23	12.1	54.53	1	54.50	54.50	11.1	27,030	0.04%
2021/03/22	24	53.81	1	53.90	53.90	23	26,920	0.09%
2021/03/19	9	53.81	0	0.00	53.70	9	27,234	0.03%
2021/03/18	5	54.52	1.1	54.88	54.40	3.9	26,995	0.01%
2021/03/17	12	54.47	0.1	54.60	54.50	11.9	27,457	0.04%
2021/03/16	0	0.00	10	55.40	55.40	-10	27,420	-0.04%
2021/03/15	42	55.70	10	55.85	55.50	32	27,388	0.12%
2021/03/12	10	54.99	3.1	54.74	54.90	6.9	27,099	0.03%
2021/03/11	152.1	55.12	125	55.39	55.40	27.1	26,922	0.10%	大買/大賣/
2021/03/10	0	0.00	8.1	53.66	54.00	-8.1	25,773	-0.03%
2021/03/09	13.1	53.43	56	53.49	53.70	-42.9	25,454	-0.17%
2021/03/08	0	0.00	19	51.64	52.10	-19	24,877	-0.08%
2021/03/05	12	50.45	9	50.86	50.80	3	24,534	0.01%
2021/03/04	6	50.43	7	51.11	50.60	-1	25,238	0.00%
2021/03/03	12	50.77	31	51.04	51.00	-19	25,089	-0.08%
2021/03/02	19	50.30	10	51.10	50.10	9	24,982	0.04%
2021/02/26	43	50.58	17.1	50.98	49.90	25.9	24,694	0.10%
2021/02/25	28.1	51.26	12	51.12	51.70	16.1	23,847	0.07%
2021/02/24	27	49.99	18	50.00	50.00	9	23,128	0.04%
2021/02/23	1	49.20	0.1	49.60	49.75	0.9	22,937	0.00%
2021/02/22	13	49.67	0	0.00	48.95	13	22,702	0.06%
2021/02/19	7.1	48.98	6	48.92	49.10	1.1	22,644	0.00%
2021/02/18	15.1	49.48	66	49.67	49.20	-50.9	22,724	-0.22%
2021/02/17	14	49.28	16	49.00	48.90	-2	22,516	-0.01%
2021/02/05	3	47.03	0	0.00	46.90	3	21,815	0.01%
2021/02/03	1	47.35	12	47.37	47.60	-11	22,835	-0.05%
2021/02/02	12	47.35	1	47.20	47.25	11	22,979	0.05%
2021/01/29	7	45.72	0	0.00	45.55	7	22,644	0.03%
2021/01/28	0	0.00	3	46.10	46.20	-3	22,410	-0.01%
2021/01/27	0	0.00	12	46.90	46.80	-12	22,191	-0.05%
2021/01/26	4	46.65	4	47.33	46.50	0	22,119	0.00%
2021/01/25	3	47.25	1	47.70	47.40	2	21,928	0.01%
2021/01/22	2	46.38	0	0.00	46.25	2	21,726	0.01%
2021/01/21	5	46.35	0	0.00	46.20	5	21,634	0.02%
2021/01/19	2	47.45	0	0.00	47.25	2	21,378	0.01%
2021/01/18	1.1	46.63	0	0.00	46.95	1.1	21,305	0.01%
2021/01/15	13	47.75	5.1	47.95	47.60	7.9	21,046	0.04%
2021/01/14	2	48.45	2	48.40	48.45	0	20,910	0.00%
2021/01/13	0.1	48.00	5.1	48.30	48.30	-5	20,703	-0.02%
2021/01/12	10	47.97	4	48.06	47.75	6	20,349	0.03%
2021/01/11	20.1	46.80	52	47.99	47.40	-31.9	19,832	-0.16%
2021/01/08	3	47.10	20	46.90	47.45	-17	19,420	-0.09%
2021/01/07	0	0.00	13.5	46.15	46.20	-13.5	18,928	-0.07%
2021/01/06	12	45.68	3	45.70	45.60	9	18,827	0.05%
2021/01/05	3	46.28	32.9	46.16	46.35	-29.9	18,643	-0.16%
2021/01/04	2	46.13	25	46.36	46.25	-23	18,599	-0.12%
2020/12/31	1	46.95	49	46.95	46.75	-48	18,506	-0.26%
2020/12/30	76	46.50	43	46.44	46.90	33	18,315	0.18%
2020/12/28	0	0.00	1	45.40	45.55	-1	18,096	-0.01%
2020/12/25	31	45.55	4	45.58	45.50	27	18,122	0.15%
2020/12/24	3.1	45.84	10	45.71	45.55	-6.9	18,141	-0.04%
2020/12/23	1	44.50	12	44.52	44.80	-11	17,948	-0.06%
2020/12/22	4	45.10	0	0.00	44.90	4	17,960	0.02%
2020/12/21	19	45.70	10.4	45.46	45.50	8.6	18,211	0.05%
2020/12/18	2	46.50	0	0.00	46.00	2	18,064	0.01%
2020/12/17	0	0.00	10.4	45.96	46.20	-10.4	17,979	-0.06%
2020/12/16	0	0.00	5	46.30	46.35	-5	18,050	-0.03%
2020/12/15	51.3	45.41	15.1	46.68	45.85	36.2	18,040	0.20%
2020/12/14	45	47.70	5	48.00	47.30	40	17,640	0.23%
2020/12/11	6.5	47.05	56	47.53	47.20	-49.5	17,326	-0.29%
2020/12/10	13	45.44	24	45.67	45.65	-11	16,697	-0.07%
2020/12/08	0	0.00	14	44.98	45.40	-14	16,584	-0.08%
2020/12/07	3.1	45.35	54	45.42	45.60	-50.9	16,494	-0.31%
2020/12/04	2	44.78	3	44.68	45.15	-1	16,320	-0.01%
2020/12/02	6	44.46	3	44.48	44.55	3	15,890	0.02%
2020/12/01	46	44.64	0	0.00	44.80	46	15,675	0.29%
2020/11/30	7	44.76	0	0.00	44.30	7	15,570	0.04%
2020/11/27	6	45.35	0	0.00	45.65	6	14,834	0.04%
2020/11/26	9	45.52	16	45.54	45.60	-7	14,746	-0.05%
2020/11/25	10	45.20	2.1	45.15	45.15	8	14,672	0.05%
2020/11/24	0	0.00	6	45.03	44.95	-6	14,637	-0.04%
2020/11/23	0	0.00	10.7	45.07	45.50	-10.7	14,581	-0.07%
2020/11/20	23	44.50	0	0.00	44.90	23	14,590	0.16%
2020/11/19	0	0.00	11	45.35	45.25	-11	14,975	-0.07%
2020/11/17	17	45.33	2	45.70	45.55	15	14,877	0.10%
2020/11/16	12	45.69	18	45.64	45.55	-6	14,813	-0.04%
2020/11/13	0	0.00	10	45.28	45.30	-10	14,784	-0.07%
2020/11/12	11	45.01	62	45.09	45.20	-51	14,647	-0.35%
2020/11/11	8	44.91	77.8	45.01	45.55	-69.8	14,376	-0.49%
2020/11/10	0	0.00	6	43.53	43.60	-6	13,554	-0.04%
2020/11/09	0	0.00	7	42.59	42.70	-7	13,328	-0.05%
2020/11/06	2.1	41.85	0	0.00	41.95	2.1	13,253	0.02%
2020/11/04	0	0.00	1	41.55	41.65	-1	13,527	-0.01%
2020/11/03	0	0.00	13	41.55	41.60	-13	13,592	-0.10%
2020/10/30	12	40.61	0	0.00	40.70	12	13,672	0.09%
2020/10/29	12	40.78	0	0.00	40.75	12	13,549	0.09%
2020/10/28	2	41.28	5	41.15	41.35	-3	13,517	-0.02%
2020/10/27	2	41.30	0	0.00	41.30	2	13,626	0.01%
2020/10/26	0	0.00	3	41.50	41.70	-3	13,648	-0.02%
2020/10/23	3	41.38	0	0.00	41.40	3	13,717	0.02%
2020/10/22	0	0.00	5.2	41.31	41.50	-5.2	13,769	-0.04%
2020/10/21	0	0.00	1	41.50	41.40	-1	13,621	-0.01%
2020/10/15	4	41.38	0	0.00	41.30	4	13,830	0.03%
2020/10/14	5	41.75	3	41.72	41.80	2	13,725	0.01%
2020/10/13	6	41.47	1	41.65	41.45	5	13,582	0.04%
2020/10/08	0	0.00	2	41.30	41.05	-2	13,607	-0.01%
2020/10/05	8	41.53	5	41.30	41.20	3	13,460	0.02%
2020/09/30	0	0.00	1	41.90	41.90	-1	13,544	-0.01%
2020/09/29	0	0.00	1	41.65	41.65	-1	13,566	-0.01%
2020/09/28	0.1	41.35	0	0.00	41.30	0.1	13,654	0.00%
2020/09/24	19	40.58	0.1	40.90	40.60	19	13,700	0.14%
2020/09/22	6	41.88	0	0.00	41.90	6	13,140	0.05%
2020/09/21	1	42.25	0	0.00	42.40	1	13,295	0.01%
2020/09/18	43	43.05	0	0.00	42.85	43	13,252	0.32%
2020/09/17	0	0.00	0.1	43.30	43.25	-0.1	13,119	0.00%
2020/09/16	0	0.00	2	43.75	43.75	-2	13,096	-0.02%
2020/09/15	1	43.65	0	0.00	43.75	1	13,018	0.01%
2020/09/14	0	0.00	3	43.55	43.65	-3	13,087	-0.02%
2020/09/11	5	43.35	16	43.38	43.45	-11	13,010	-0.08%
2020/09/10	20	43.00	7	43.15	43.05	13	12,965	0.10%
2020/09/09	1	41.75	0	0.00	42.25	1	12,854	0.01%
2020/09/04	0	0.00	10	42.30	42.45	-10	13,169	-0.08%
2020/09/02	3	42.42	0	0.00	42.20	3	13,346	0.02%
2020/08/31	2	43.30	0	0.00	42.80	2	13,272	0.02%
2020/08/28	0.1	43.25	13	43.37	43.30	-12.9	13,213	-0.10%
2020/08/27	0	0.00	2	43.00	43.10	-2	13,266	-0.02%
2020/08/26	0	0.00	8	43.43	43.40	-8	13,235	-0.06%
2020/08/25	8	43.36	12	43.22	43.40	-4	13,156	-0.03%
2020/08/24	6	41.63	0	0.00	41.70	6	12,833	0.05%
2020/08/21	2	41.40	0	0.00	41.80	2	12,897	0.02%
2020/08/20	11	42.17	0	0.00	41.40	11	12,766	0.09%
2020/08/19	1	43.05	6	43.10	42.75	-5	12,709	-0.04%
2020/08/17	0	0.00	4	42.20	42.50	-4	12,560	-0.03%
2020/08/14	0	0.00	2	41.85	41.85	-2	12,580	-0.02%
2020/08/12	16	41.81	0	0.00	41.85	16	12,773	0.13%
2020/08/11	2	41.95	1	42.00	41.75	1	12,660	0.01%
2020/08/10	2	41.70	1	41.60	41.75	1	12,546	0.01%
2020/08/07	6	41.30	0	0.00	41.15	6	12,544	0.05%
2020/08/06	152	41.58	1	41.75	41.55	151	12,531	1.20%	大買/鉅額交易
2020/08/05	0	41.45	3	41.45	41.40	-3	12,568	-0.02%
2020/08/04	2	41.33	0	0.00	41.30	2	12,604	0.02%
2020/08/03	302.1	41.40	0	0.00	41.25	302.1	12,627	2.39%	大買/鉅額交易
2020/07/31	1	41.70	0	0.00	41.75	1	12,603	0.01%
2020/07/30	2	41.85	0	0.00	42.20	2	12,463	0.02%
2020/07/29	3	42.38	3	41.80	41.80	0	12,418	0.00%
2020/07/24	11	42.15	0	0.00	42.00	11	12,880	0.09%
2020/07/22	1	43.00	1	43.10	43.10	0	12,889	0.00%
2020/07/20	0	0.00	4.3	42.56	42.65	-4.3	12,732	-0.03%
2020/07/17	11	42.85	2	42.85	42.80	9	12,866	0.07%
2020/07/16	0	42.70	2	42.90	42.85	-2	13,060	-0.02%
2020/07/15	0.1	42.75	2	43.00	42.80	-1.9	13,046	-0.01%
2020/07/13	2	42.90	0	0.00	43.00	2	13,365	0.01%
2020/07/10	1	42.45	0	0.00	42.40	1	13,490	0.01%
2020/07/09	1	42.85	0	0.00	42.80	1	13,702	0.01%
2020/07/08	2	43.27	1	43.20	43.10	1	13,617	0.01%
2020/07/06	2	43.30	0	0.00	43.30	2	13,742	0.01%
2020/07/03	1	42.80	3	42.70	42.80	-2	13,867	-0.01%
2020/07/02	0	0.00	1	42.25	42.10	-1	14,007	-0.01%
2020/07/01	3	42.07	1	42.30	42.30	2	14,311	0.01%
2020/06/30	9	43.87	216.8	43.90	43.90	-207.8	14,307	-1.45%	大賣/鉅額交易
2020/06/29	19	43.72	0	0.00	43.80	19	14,241	0.13%
2020/06/24	0	0.00	12	44.11	44.15	-12	14,247	-0.08%
2020/06/23	0	0.00	15	43.79	44.00	-15	14,476	-0.10%
2020/06/22	2	43.50	0	0.00	43.60	2	14,552	0.01%
2020/06/19	2	43.70	6	43.70	43.60	-4	14,773	-0.03%
2020/06/18	3	43.67	4	43.85	43.85	-1	14,934	-0.01%
2020/06/17	2	43.95	5	43.94	44.30	-3	15,019	-0.02%
2020/06/16	0	0.00	10	44.09	44.10	-10	15,493	-0.06%
2020/06/15	8	43.09	1	43.40	43.10	7	16,095	0.04%
2020/06/12	4.2	43.07	0	0.00	43.25	4.2	16,407	0.03%
2020/06/11	6	43.71	4	44.00	43.60	2	16,848	0.01%
2020/06/10	0	0.00	8	44.32	44.60	-8	17,044	-0.05%
2020/06/09	10	43.98	24	44.01	44.00	-14	17,833	-0.08%
2020/06/08	12	43.71	16	43.83	43.85	-4	18,181	-0.02%
2020/06/05	0	0.00	4	43.35	43.50	-4	18,324	-0.02%
2020/06/04	1	43.50	1	43.65	43.55	0	18,566	0.00%
2020/06/03	0	0.00	801	43.45	43.55	-801	18,973	-4.22%	大賣/鉅額交易
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	1	42.75	42.50	-1	18,967	-0.01%
2020/05/29	1	41.75	0	0.00	42.40	1	18,961	0.01%
2020/05/28	801	42.11	0	0.00	42.05	801	18,742	4.27%	大買/鉅額交易
2020/05/27	0	0.00	0.8	42.60	42.65	-0.8	18,852	0.00%
2020/05/26	0	0.00	613	42.70	42.45	-613	18,940	-3.24%	大賣/鉅額交易
2020/05/22	9	41.81	0	0.00	41.70	9	18,881	0.05%
2020/05/21	1	42.50	1	42.50	42.70	0	18,910	0.00%
2020/05/20	0	0.00	2	42.23	42.25	-2	18,801	-0.01%
2020/05/19	0	0.00	3	42.05	42.00	-3	18,690	-0.02%
2020/05/15	1	40.90	1	41.20	41.15	0	18,430	0.00%
2020/05/14	300	40.55	2	40.68	40.55	298	18,263	1.63%	大買/鉅額交易
2020/05/13	1	40.80	0	0.00	40.95	1	18,156	0.01%
2020/05/12	301	40.80	1	41.10	41.20	300	18,167	1.65%	大買/鉅額交易
2020/05/11	0	0.00	6	41.53	41.20	-6	18,225	-0.03%
2020/05/08	1	40.65	0	0.00	40.65	1	18,241	0.01%
2020/05/07	4	40.49	0	0.00	40.50	4	18,279	0.02%
2020/05/06	3	40.40	0	0.00	40.55	3	18,315	0.02%
2020/05/05	7	40.61	0	0.00	40.65	7	18,380	0.04%
2020/05/04	8	40.66	36	40.50	40.75	-28	18,411	-0.15%
2020/04/30	38.5	42.36	8	42.28	42.30	30.5	18,225	0.17%
2020/04/29	0	0.00	13	41.06	41.05	-13	18,188	-0.07%
2020/04/28	12	40.15	0	0.00	40.30	12	18,182	0.07%
2020/04/22	1	38.75	1	38.90	39.45	0	18,721	0.00%
2020/04/21	2	39.05	0	0.00	39.00	2	18,670	0.01%
2020/04/20	5	40.16	0	0.00	40.10	5	18,566	0.03%
2020/04/17	4	41.10	7.8	41.11	40.60	-3.8	18,610	-0.02%
2020/04/16	9	40.30	0	0.00	40.20	9	18,482	0.05%
2020/04/15	3	40.93	4	40.84	41.05	-1	18,295	-0.01%
2020/04/14	6	40.35	0	0.00	40.65	6	18,190	0.03%
2020/04/13	0	0.00	6	39.79	39.50	-6	18,003	-0.03%
2020/04/10	6	39.11	6	39.00	39.20	0	17,881	0.00%
2020/04/09	10	38.22	12	38.10	38.20	-2	17,767	-0.01%
2020/04/08	21	38.00	0.7	38.15	37.95	20.3	17,642	0.12%
2020/04/07	3	37.33	0	0.00	37.25	3	17,403	0.02%
2020/04/06	0	0.00	10	37.35	37.30	-10	17,181	-0.06%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/31	2	37.83	0	0.00	37.55	2	16,767	0.01%
2020/03/30	2	37.88	5	37.85	37.90	-3	16,494	-0.02%
2020/03/27	1.7	38.38	3	38.13	38.30	-1.3	16,359	-0.01%
2020/03/26	1	37.10	0	0.00	37.30	1	16,114	0.01%
2020/03/25	8	37.18	5	37.15	37.10	3	16,112	0.02%
2020/03/24	3	36.78	3	37.00	36.25	0	15,922	0.00%
2020/03/23	3	35.92	2	36.00	36.00	1	15,817	0.01%
2020/03/20	5	36.30	8	37.14	37.50	-3	15,842	-0.02%
2020/03/19	34	35.15	61	35.50	34.85	-27	15,428	-0.18%
2020/03/18	2	37.00	0	0.00	36.85	2	15,332	0.01%
2020/03/17	3	37.37	6	37.71	37.35	-3	15,127	-0.02%
2020/03/16	55	38.57	2	38.70	38.05	53	14,810	0.36%
2020/03/13	10	38.10	3	38.20	39.65	7	14,425	0.05%
2020/03/12	36	40.61	6	40.93	40.50	30	13,472	0.22%
2020/03/11	9	42.32	0.6	42.50	42.15	8.4	13,056	0.06%
2020/03/10	7	42.37	0	0.00	42.35	7	13,022	0.05%
2020/03/09	48	42.79	3	42.40	42.35	45	12,848	0.35%
2020/03/06	3	44.25	1	44.25	44.20	2	12,372	0.02%
2020/03/05	0	0.00	11	45.19	45.15	-11	12,347	-0.09%
2020/03/04	0	0.00	2	44.33	44.45	-2	12,451	-0.02%
2020/03/02	8	43.84	14	43.84	43.95	-6	12,678	-0.05%
2020/02/27	3	44.47	0	0.00	44.45	3	13,147	0.02%
2020/02/26	36	44.51	2	44.80	44.70	34	13,411	0.25%
2020/02/25	3	44.87	0	0.00	44.95	3	13,301	0.02%
2020/02/24	1	45.00	1	44.95	45.00	0	13,338	0.00%
2020/02/21	0	0.00	0.7	45.80	45.70	-0.7	13,244	-0.01%
2020/02/20	2	46.00	0	0.00	46.10	2	13,321	0.02%
2020/02/19	1	46.25	1	46.30	46.35	0	13,295	0.00%
2020/02/18	5	45.95	0	0.00	46.00	5	13,310	0.04%
2020/02/17	1	45.90	0	0.00	45.95	1	13,316	0.01%
2020/02/14	0	0.00	7	46.07	46.15	-7	13,329	-0.05%
2020/02/13	2	46.30	0	0.00	46.05	2	13,428	0.01%
2020/02/12	1	46.45	1	46.50	46.35	0	13,455	0.00%
2020/02/10	1	44.85	0	0.00	45.15	1	13,575	0.01%
2020/02/06	0	0.00	21	46.00	46.00	-21	14,017	-0.15%
2020/02/03	7	43.95	11	44.36	44.15	-4	13,979	-0.03%
2020/01/31	21	45.06	0	0.00	45.05	21	13,806	0.15%
2020/01/30	12	45.20	91	45.76	45.00	-79	13,719	-0.58%
2020/01/20	3	47.13	1	47.10	47.10	2	13,126	0.02%
2020/01/17	1	47.00	5	46.95	47.15	-4	13,064	-0.03%
2020/01/16	10	46.75	1	46.65	46.90	9	12,986	0.07%
2020/01/15	0	46.80	0	0.00	46.80	0	12,907	0.00%
2020/01/14	1	46.90	0	0.00	47.00	1	12,838	0.01%
2020/01/10	0	0.00	4	46.45	46.40	-4	12,676	-0.03%
2020/01/09	1	45.95	5	46.00	46.00	-4	12,608	-0.03%
2020/01/08	1	45.85	0	0.00	45.80	1	12,623	0.01%
2020/01/07	2	46.23	0	0.00	46.30	2	12,548	0.02%
2020/01/06	2	46.33	0	0.00	46.40	2	12,563	0.02%
2020/01/03	0	0.00	3	46.75	46.75	-3	12,558	-0.02%
2019/12/27	0	0.00	1	46.75	46.75	-1	12,512	-0.01%
2019/12/23	3	46.45	30	46.50	46.65	-27	12,613	-0.21%
2019/12/20	0	0.00	130	46.68	46.75	-130	12,650	-1.03%	大賣/鉅額交易
2019/12/19	0	0.00	161	46.72	46.75	-161	12,514	-1.29%	大賣/鉅額交易
2019/12/18	0	0.00	2	46.65	46.75	-2	12,459	-0.02%
2019/12/17	8	46.28	130	46.38	46.50	-122	12,454	-0.98%	大賣/鉅額交易
2019/12/13	912	46.87	511	46.96	47.15	401	12,136	3.30%	大買/大賣/鉅額交易
2019/12/12	0	0.00	3	46.03	46.05	-3	11,685	-0.03%
2019/12/11	2	45.95	2	46.00	45.95	0	11,598	0.00%
2019/12/09	0.5	45.35	8	45.31	45.45	-7.5	11,404	-0.07%
2019/12/06	0.5	45.35	0	0.00	45.45	0.5	11,572	0.00%
2019/12/04	1	44.65	14	44.76	44.80	-13	11,452	-0.11%
2019/12/02	2	44.65	1	44.80	44.80	1	11,513	0.01%
2019/11/29	27	44.89	36	45.00	44.80	-9	11,431	-0.08%
2019/11/28	22	45.47	2	45.40	45.40	20	11,208	0.18%
2019/11/27	0.5	45.80	19	45.76	45.85	-18.5	11,107	-0.17%
2019/11/26	35.5	46.24	0	0.00	46.00	35.5	10,945	0.32%
2019/11/25	0	0.00	14	45.91	46.10	-14	10,286	-0.14%
2019/11/21	6	45.04	0	0.00	45.05	6	10,041	0.06%
2019/11/20	2	45.20	0	0.00	45.45	2	9,948	0.02%
2019/11/18	2	45.25	0	0.00	45.60	2	9,831	0.02%
2019/11/15	3	45.25	0	0.00	45.30	3	9,898	0.03%
2019/11/14	2	45.08	2	45.30	45.10	0	9,986	0.00%
2019/11/13	7	45.44	0	0.00	45.30	7	10,209	0.07%
2019/11/12	2	45.55	2	45.45	45.55	0	10,259	0.00%
2019/11/11	4	45.19	0	0.00	45.20	4	10,222	0.04%
2019/11/08	3	45.50	15	45.63	45.60	-12	10,236	-0.12%
2019/11/07	5	45.84	5	45.55	45.50	0	10,148	0.00%
2019/11/06	12	45.58	2	46.15	45.85	10	9,873	0.10%
2019/11/05	3	44.92	0	0.00	44.95	3	9,380	0.03%
2019/11/04	0	0.00	21	44.80	44.95	-21	9,414	-0.22%
2019/11/01	2	44.48	0	0.00	44.55	2	9,445	0.02%
2019/10/31	0	0.00	0.3	44.60	44.55	-0.3	9,553	0.00%
2019/10/28	0	0.00	10	45.25	45.30	-10	9,503	-0.11%
2019/10/18	1	45.35	4	45.35	45.25	-3	9,561	-0.03%
2019/10/15	0	0.00	4	44.86	44.95	-4	9,492	-0.04%
2019/10/14	0	0.00	3	44.60	44.80	-3	9,512	-0.03%
2019/10/09	1	43.95	0	0.00	43.90	1	9,473	0.01%
2019/10/07	1	44.05	0	0.00	44.00	1	9,406	0.01%
2019/10/04	4	43.90	0	0.00	44.00	4	9,453	0.04%
2019/10/03	4	44.19	0	0.00	44.10	4	9,476	0.04%
2019/10/02	0	0.00	0.1	44.75	44.75	-0.1	9,489	0.00%
2019/09/26	32	44.70	1	44.60	44.60	31	10,060	0.31%
2019/09/25	0	0.00	32	44.50	44.40	-32	10,268	-0.31%
2019/09/24	0	0.00	6	44.84	45.00	-6	10,405	-0.06%
2019/09/23	1	44.70	0	0.00	44.85	1	10,504	0.01%
2019/09/20	0	0.00	4	45.11	45.15	-4	10,806	-0.04%
2019/09/19	0	0.00	24	45.15	45.20	-24	10,757	-0.22%
2019/09/18	0	0.00	5	45.50	45.60	-5	10,735	-0.05%
2019/09/17	32	45.10	0	0.00	45.55	32	10,693	0.30%
2019/09/16	4	45.19	1	45.35	45.30	3	10,762	0.03%
2019/09/12	1	45.05	2	45.08	45.00	-1	10,726	-0.01%
2019/09/11	0	0.00	7	44.71	44.95	-7	10,826	-0.06%
2019/09/10	0	0.00	12	45.04	44.90	-12	10,813	-0.11%
2019/09/09	0	0.00	4	44.45	44.55	-4	10,670	-0.04%
2019/09/06	0.3	44.00	3	43.97	44.00	-2.7	10,567	-0.03%
2019/09/05	0	0.00	3	43.98	43.95	-3	10,660	-0.03%
2019/09/03	0	0.00	2	43.35	43.25	-2	10,585	-0.02%
2019/08/27	0	0.00	2	43.50	43.50	-2	10,851	-0.02%
2019/08/26	5	43.10	0	0.00	43.00	5	10,789	0.05%
2019/08/22	0	0.00	0.4	43.10	43.10	-0.4	10,813	0.00%
2019/08/21	0	0.00	2	43.25	42.90	-2	11,145	-0.02%
2019/08/20	0	0.00	2.5	43.08	42.90	-2.5	11,111	-0.02%
2019/08/19	1.7	43.38	17	43.46	43.35	-15.3	11,128	-0.14%
2019/08/16	2	42.30	15.2	42.97	43.15	-13.2	11,048	-0.12%
2019/08/15	0	0.00	12	41.68	41.90	-12	10,942	-0.11%
2019/08/14	8.3	42.21	0	0.00	42.05	8.3	11,055	0.08%
2019/08/13	6	42.36	2	42.50	42.30	4	11,116	0.04%
2019/08/12	2	42.13	0	0.00	41.90	2	11,259	0.02%
2019/08/08	2	41.95	0	0.00	41.90	2	11,569	0.02%
2019/08/07	4	41.74	0	0.00	41.65	4	11,618	0.03%
2019/08/06	3	41.23	0	0.00	41.70	3	11,901	0.03%
2019/08/05	2	42.03	0	0.00	42.00	2	11,942	0.02%
2019/08/02	513	42.39	0	0.00	42.35	513	11,942	4.30%	大買/鉅額交易
2019/08/01	103	42.85	0	0.00	42.90	103	12,024	0.86%	大買/鉅額交易
2019/07/29	0	0.00	1	43.60	43.55	-1	12,158	-0.01%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	0	0.00	2	43.90	43.90	-2	12,432	-0.02%
2019/07/23	17	43.65	0	0.00	43.55	17	12,576	0.14%
2019/07/22	5	43.75	4	43.74	43.60	1	12,563	0.01%
2019/07/18	1	43.40	0	0.00	43.45	1	12,590	0.01%
2019/07/17	1	43.55	0	0.00	43.50	1	12,580	0.01%
2019/07/15	1	43.85	0	0.00	43.85	1	12,428	0.01%
2019/07/12	1	44.15	10	43.95	43.95	-9	12,723	-0.07%
2019/07/11	10	44.25	11	44.15	44.20	-1	12,840	-0.01%
2019/07/10	0	0.00	0.5	44.30	44.30	-0.5	13,018	0.00%
2019/07/08	3	44.15	50	44.28	44.20	-47	13,061	-0.36%
2019/07/05	10	44.25	1	44.20	44.30	9	13,178	0.07%
2019/07/04	10	44.35	0	0.00	44.35	10	13,236	0.08%
2019/07/03	2	46.05	801	46.03	46.10	-799	13,177	-6.06%	大賣/鉅額交易
2019/07/02	20	46.15	101	46.30	46.25	-81	13,031	-0.62%	大賣/
2019/07/01	30	46.25	3	46.15	46.25	27	12,781	0.21%
2019/06/28	2	45.88	3	46.00	45.85	-1	12,611	-0.01%
2019/06/27	0	0.00	14	45.86	45.80	-14	12,572	-0.11%
2019/06/26	0	0.00	4	45.35	45.40	-4	12,505	-0.03%
2019/06/25	1	44.90	0	0.00	44.90	1	12,469	0.01%
2019/06/24	2	44.90	4	44.95	44.90	-2	12,607	-0.02%
2019/06/21	0	0.00	26	44.62	44.45	-26	12,633	-0.21%
2019/06/20	0	0.00	100	44.67	44.65	-100	12,612	-0.79%
2019/06/19	0	0.00	3	44.60	44.80	-3	12,755	-0.02%
2019/06/18	0	0.00	4	44.43	44.50	-4	12,656	-0.03%
2019/06/17	0	0.00	2	44.25	44.10	-2	12,868	-0.02%
2019/06/12	22	44.27	6	43.95	44.35	16	13,250	0.12%
2019/06/11	4	44.30	2	44.25	44.45	2	13,372	0.01%
2019/06/10	76	43.97	2	44.05	44.15	74	13,370	0.55%
2019/06/06	12	42.95	0	0.00	43.15	12	13,441	0.09%
2019/06/04	0	0.00	1.3	43.55	43.90	-1.3	13,470	-0.01%
2019/05/30	0	0.00	1	42.60	42.60	-1	13,379	-0.01%
2019/05/28	11	42.25	0	0.00	42.30	11	13,740	0.08%
2019/05/27	0.1	42.40	1	42.15	42.30	-0.9	13,665	-0.01%
2019/05/24	4	42.36	2	42.00	42.00	2	13,806	0.01%
2019/05/22	3.1	42.47	7	42.51	42.50	-4	13,835	-0.03%
2019/05/21	5	42.98	0	0.00	43.05	5	13,864	0.04%
2019/05/20	12	41.93	0	0.00	41.90	12	13,733	0.09%
2019/05/17	16	41.83	5	41.80	41.90	11	13,636	0.08%
2019/05/16	8	42.43	0	0.00	42.00	8	13,498	0.06%
2019/05/15	14	43.33	2	43.20	43.25	12	13,362	0.09%
2019/05/14	35	43.02	2	43.15	43.15	33	13,373	0.25%
2019/05/13	12.1	43.90	0	0.00	43.80	12.1	13,270	0.09%
2019/05/10	7	44.71	5	45.10	44.60	2	13,345	0.01%
2019/05/09	4	44.70	0	0.00	44.60	4	13,436	0.03%
2019/05/08	14	45.10	10	45.10	45.05	4	13,438	0.03%
2019/05/07	0	0.00	3	45.57	45.40	-3	13,491	-0.02%
2019/05/06	1	45.50	40	45.56	45.60	-39	13,686	-0.28%
2019/05/02	0	0.00	1	46.30	46.40	-1	13,506	-0.01%
2019/04/30	0	0.00	15	45.70	45.60	-15	13,422	-0.11%
2019/04/26	0	0.00	6	45.24	45.50	-6	13,449	-0.04%
2019/04/25	5	45.25	2	45.15	45.20	3	13,629	0.02%
2019/04/24	4	45.30	2	45.30	45.40	2	13,919	0.01%
2019/04/19	0	0.00	2	45.20	45.20	-2	14,744	-0.01%
2019/04/18	4	44.74	0	0.00	45.00	4	14,768	0.03%
2019/04/17	1.1	45.15	0	0.00	45.20	1.1	14,610	0.01%
2019/04/16	17	45.25	0	0.00	45.30	17	14,477	0.12%
2019/04/15	2	45.78	0	0.00	45.70	2	14,346	0.01%
2019/04/11	5	45.80	11	45.88	45.55	-6	14,325	-0.04%
2019/04/08	18	45.39	0	0.00	45.35	18	14,074	0.13%
2019/04/02	1	45.90	0	0.00	46.00	1	13,773	0.01%
2019/04/01	33	46.03	0	0.00	45.60	33	13,728	0.24%
2019/03/29	0	0.00	3	45.80	46.00	-3	13,562	-0.02%
2019/03/28	2	44.73	0	0.00	45.10	2	13,404	0.01%
2019/03/27	7	45.02	9	45.03	44.95	-2	13,331	-0.02%
2019/03/26	1	45.45	5	45.55	45.50	-4	13,224	-0.03%
2019/03/25	4	45.63	3	45.67	45.55	1	13,349	0.01%
2019/03/21	2	46.88	0	0.00	46.90	2	13,054	0.02%
2019/03/20	3	46.97	0	0.00	47.15	3	13,050	0.02%
2019/03/19	1	46.85	14	46.62	46.95	-13	12,850	-0.10%
2019/03/18	0	0.00	7.4	45.84	46.00	-7.4	12,664	-0.06%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/14	2	45.30	0	0.00	45.25	2	12,452	0.02%
2019/03/13	0	0.00	9	45.27	45.25	-9	12,434	-0.07%
2019/03/12	25	45.05	4	45.14	45.00	21	12,423	0.17%
2019/03/11	6	44.55	0	0.00	44.50	6	12,436	0.05%
2019/03/08	6	44.79	3	44.80	44.70	3	12,490	0.02%
2019/03/07	2	45.05	0	0.00	45.10	2	12,623	0.02%
2019/03/06	0	0.00	4	45.25	45.15	-4	12,732	-0.03%
2019/03/05	2	45.15	0	0.00	45.10	2	12,846	0.02%
2019/03/04	3	44.62	0	0.00	45.15	3	12,921	0.02%
2019/02/27	0	0.00	2	45.50	45.50	-2	12,758	-0.02%
2019/02/26	6	45.38	11	45.59	45.45	-5	12,558	-0.04%
2019/02/25	9	45.17	10	45.15	45.30	-1	12,239	-0.01%
2019/02/22	7	45.00	0	0.00	45.00	7	12,147	0.06%
2019/02/21	9	45.06	1	45.00	45.10	8	12,083	0.07%
2019/02/20	1	45.05	410	45.00	45.05	-409	12,003	-3.41%	大賣/鉅額交易
2019/02/19	0	0.00	2	44.85	44.85	-2	11,846	-0.02%
2019/02/15	7	44.44	0	0.00	44.40	7	11,767	0.06%
2019/02/14	1	44.60	0	0.00	44.50	1	11,660	0.01%
2019/02/13	4	44.50	5	44.50	44.60	-1	11,458	-0.01%
2019/02/12	0	0.00	5	44.30	44.30	-5	11,447	-0.04%
2019/02/11	379	44.30	375	44.92	44.15	4	11,317	0.04%	大買/大賣/
2019/01/30	1.1	44.56	0	0.00	44.55	1.1	11,181	0.01%
2019/01/29	11	44.65	1	44.65	44.75	10	11,121	0.09%
2019/01/28	10	44.45	14	44.41	44.60	-4	10,954	-0.04%
2019/01/25	521	44.03	0	0.00	44.00	521	10,827	4.81%	大買/鉅額交易
2019/01/24	14	44.12	2	44.05	44.05	12	10,643	0.11%
2019/01/23	12.1	44.30	0	0.00	44.30	12.1	10,634	0.11%
2019/01/22	210	44.39	20	44.25	44.25	190	10,710	1.77%	大買/鉅額交易
2019/01/21	8	44.39	0	0.00	44.30	8	10,736	0.07%
2019/01/18	11	44.14	2	44.05	44.15	9	10,904	0.08%
2019/01/17	25	43.92	0	0.00	44.05	25	11,002	0.23%
2019/01/16	21	44.06	1	44.00	44.00	20	10,922	0.18%
2019/01/15	7	44.62	4	44.65	44.60	3	10,614	0.03%
2019/01/14	30	45.02	0	0.00	45.00	30	10,342	0.29%
2019/01/11	1	46.10	200	46.55	45.95	-199	10,140	-1.96%	大賣/鉅額交易
2019/01/10	1	46.50	0	0.00	46.90	1	9,958	0.01%
2019/01/08	3	45.82	0	0.00	45.70	3	9,975	0.03%
2019/01/04	200	45.05	0	0.00	45.30	200	10,445	1.91%	大買/鉅額交易
2019/01/03	5	45.95	201	46.00	45.80	-196	10,903	-1.80%	大賣/鉅額交易
2019/01/02	1	46.50	1	47.30	46.10	0	11,063	0.00%
2018/12/27	3	46.83	0	0.00	46.95	3	11,424	0.03%
2018/12/26	0	0.00	3	46.75	46.50	-3	11,549	-0.03%
2018/12/25	3	46.27	0	0.00	46.50	3	11,742	0.03%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/21	0	0.00	7	47.21	47.30	-7	12,410	-0.06%
2018/12/20	211	47.07	0	0.00	47.05	211	12,555	1.68%	大買/鉅額交易
2018/12/19	6	47.06	0	0.00	47.30	6	12,580	0.05%
2018/12/18	3	47.08	0	0.00	47.05	3	12,666	0.02%
2018/12/14	6	47.58	1	47.50	47.45	5	13,129	0.04%
2018/12/12	8	47.56	1	47.55	47.55	7	13,095	0.05%
2018/12/11	2	47.30	0	0.00	47.25	2	13,061	0.02%
2018/12/06	0	0.00	1	48.20	48.00	-1	12,897	-0.01%
2018/12/04	1	48.50	1	48.70	48.75	0	12,872	0.00%
2018/12/03	3	49.10	2	49.20	49.15	1	12,840	0.01%
2018/11/29	5	48.85	0	0.00	48.60	5	12,537	0.04%
2018/11/28	3	48.98	3	48.85	48.85	0	12,400	0.00%
2018/11/27	3	49.25	1	49.35	49.10	2	12,281	0.02%
2018/11/26	2	49.88	0	0.00	49.90	2	12,278	0.02%
2018/11/21	0	0.00	4	50.45	50.70	-4	12,268	-0.03%
2018/11/14	0	0.00	4	51.20	51.20	-4	12,470	-0.03%
2018/11/13	0	0.00	1	51.00	51.00	-1	12,510	-0.01%
2018/11/09	0	0.00	5	50.40	51.10	-5	12,793	-0.04%
2018/11/08	0	0.00	8.4	50.58	50.90	-8.4	12,772	-0.07%
2018/11/06	0	0.00	3	49.63	49.80	-3	12,719	-0.02%
2018/11/05	0	0.00	6	48.65	49.20	-6	12,683	-0.05%
2018/11/01	0	0.00	2	48.40	48.30	-2	12,704	-0.02%
2018/10/31	3	47.93	2	48.45	48.45	1	12,664	0.01%
2018/10/29	1	46.90	0	0.00	46.90	1	12,550	0.01%
2018/10/26	46	47.24	8	47.10	47.10	38	12,485	0.30%
2018/10/25	3	48.13	0	0.00	48.00	3	12,226	0.02%
2018/10/19	0	0.00	2	49.58	50.20	-2	12,270	-0.02%
2018/10/18	1	49.90	0	0.00	49.60	1	12,235	0.01%
2018/10/16	1	49.50	1	49.65	49.70	0	12,337	0.00%
2018/10/15	4	49.81	1	49.95	49.95	3	12,269	0.02%
2018/10/12	0	0.00	1	50.10	50.10	-1	12,013	-0.01%
2018/10/11	0.6	49.80	700	50.10	49.65	-699.4	11,865	-5.89%	大賣/鉅額交易
2018/10/09	0	0.00	5	51.90	51.50	-5	11,377	-0.04%
2018/10/08	0	0.00	401	51.50	51.60	-401	11,184	-3.59%	大賣/鉅額交易
2018/10/04	0	0.00	2	51.60	51.60	-2	10,810	-0.02%
2018/09/27	0	0.00	280	51.91	51.90	-280	10,330	-2.71%	大賣/鉅額交易
2018/09/25	20	51.50	5	51.38	51.10	15	10,326	0.15%
2018/09/21	0	0.00	6	50.87	51.10	-6	10,288	-0.06%
2018/09/20	5	50.40	0	0.00	50.40	5	9,862	0.05%
2018/09/19	1	50.10	0	0.00	50.30	1	9,754	0.01%
2018/09/14	0	0.00	11.3	50.40	50.10	-11.3	10,481	-0.11%
2018/09/12	0	0.00	500	49.79	49.70	-500	10,843	-4.61%	大賣/鉅額交易
2018/09/11	7	49.49	0	0.00	49.80	7	11,015	0.06%
2018/09/10	0	0.00	1	49.55	49.40	-1	11,238	-0.01%
2018/09/07	22	49.51	0	0.00	49.50	22	11,443	0.19%
2018/09/06	0	0.00	2	50.20	50.10	-2	11,466	-0.02%
2018/09/05	1	50.60	0	0.00	50.20	1	11,510	0.01%
2018/08/28	0	0.00	6	50.60	50.80	-6	11,740	-0.05%
2018/08/27	6	50.30	5	50.50	50.70	1	11,774	0.01%
2018/08/24	200	49.75	0	0.00	49.85	200	11,640	1.72%	大買/鉅額交易
2018/08/23	1	49.95	0	0.00	50.10	1	11,918	0.01%
2018/08/22	700	50.03	10	50.10	50.10	690	12,211	5.65%	大買/鉅額交易
2018/08/21	1	50.00	6	50.00	50.00	-5	12,096	-0.04%
2018/08/20	0	0.00	6	49.75	49.90	-6	12,047	-0.05%
2018/08/17	2	49.80	0	0.00	49.90	2	12,024	0.02%
2018/08/16	11	49.51	0	0.00	49.70	11	11,979	0.09%
2018/08/15	0	0.00	1	50.00	50.10	-1	11,943	-0.01%
2018/08/14	0	0.00	1	50.30	50.30	-1	12,078	-0.01%
2018/08/13	8	50.01	1	50.00	50.10	7	12,264	0.06%
2018/08/10	2.4	50.90	5	50.84	50.90	-2.6	12,319	-0.02%
2018/08/08	1	50.90	0	0.00	50.70	1	12,640	0.01%
2018/08/06	0	0.00	5	50.80	50.40	-5	12,831	-0.04%
2018/08/02	455	50.43	0	0.00	50.20	455	13,141	3.46%	大買/鉅額交易
2018/08/01	0	0.00	5	50.90	51.00	-5	13,112	-0.04%
2018/07/31	0	0.00	5	50.50	50.70	-5	13,175	-0.04%
2018/07/30	0	0.00	1	50.30	50.40	-1	12,966	-0.01%
2018/07/26	6	50.08	4	50.00	50.30	2	13,168	0.02%
2018/07/25	505	50.20	1	50.50	50.20	504	13,156	3.83%	大買/鉅額交易
2018/07/24	2	50.35	0	0.00	50.30	2	13,149	0.02%
2018/07/23	0	0.00	5	50.60	51.00	-5	13,077	-0.04%
2018/07/20	1	50.50	1	51.00	51.00	0	13,127	0.00%
2018/07/18	0	0.00	0.3	50.80	50.80	-0.3	13,137	0.00%
2018/07/17	0	0.00	3.8	50.78	50.80	-3.8	13,139	-0.03%
2018/07/16	2	50.70	0	0.00	50.70	2	13,165	0.02%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/10	0	0.00	2	50.40	50.50	-2	13,348	-0.01%
2018/07/09	1	49.95	4	50.15	50.10	-3	13,363	-0.02%
2018/07/06	0	0.00	3	49.60	49.45	-3	13,375	-0.02%
2018/07/05	2	49.45	0	0.00	49.80	2	13,409	0.01%
2018/07/03	0	0.00	6	50.00	50.00	-6	13,638	-0.04%
2018/07/02	1	50.30	5	51.00	50.30	-4	13,535	-0.03%
2018/06/29	6	50.90	4	50.80	51.10	2	13,434	0.01%
2018/06/28	2	50.90	0	0.00	50.50	2	13,314	0.02%
2018/06/27	4	50.85	5	51.10	50.50	-1	13,279	-0.01%
2018/06/26	1	50.90	0	0.00	50.90	1	13,056	0.01%
2018/06/25	12	53.23	38.3	53.50	53.20	-26.3	12,832	-0.20%
2018/06/21	0	0.00	2	54.10	53.90	-2	12,476	-0.02%
2018/06/20	1	52.90	1	53.50	53.70	0	12,714	0.00%
2018/06/19	0	0.00	405	53.59	53.00	-405	12,672	-3.20%	大賣/鉅額交易
2018/06/15	0	0.00	1	53.70	53.70	-1	12,431	-0.01%
2018/06/14	101	53.40	0	0.00	52.90	101	12,213	0.83%	大買/鉅額交易
2018/06/13	0	0.00	0.1	53.80	54.00	-0.1	12,056	0.00%
2018/06/12	100	53.40	0	0.00	53.50	100	12,349	0.81%
2018/06/08	200	53.60	0	0.00	53.80	200	12,317	1.62%	大買/鉅額交易
2018/06/07	0	0.00	7	53.79	54.00	-7	12,354	-0.06%
2018/06/06	0	0.00	2	53.20	53.30	-2	12,473	-0.02%
2018/06/01	1	51.70	0	0.00	51.80	1	12,348	0.01%
2018/05/30	11	51.30	0	0.00	51.20	11	12,242	0.09%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/28	0	0.00	5	53.50	53.30	-5	12,441	-0.04%
2018/05/24	0	0.00	2	53.45	53.50	-2	12,646	-0.02%
2018/05/22	0	0.00	3	53.47	53.70	-3	12,665	-0.02%
2018/05/21	0	0.00	1	53.30	53.20	-1	12,638	-0.01%
2018/05/17	0	0.00	849	52.65	52.50	-849	12,527	-6.78%	大賣/鉅額交易
2018/05/16	5.5	52.14	18	52.17	52.20	-12.5	12,388	-0.10%
2018/05/15	2	51.30	1	52.20	51.20	1	12,430	0.01%
2018/05/14	0	0.00	10	51.60	51.80	-10	12,756	-0.08%
2018/05/11	10	51.60	2	51.70	51.80	8	12,840	0.06%
2018/05/09	0	0.00	1	50.90	50.70	-1	12,756	-0.01%
2018/05/08	0	0.00	0.1	50.70	50.70	-0.1	12,895	0.00%
2018/05/04	200	50.15	0	0.00	50.10	200	12,970	1.54%	大買/鉅額交易
2018/05/03	200	50.40	0	0.00	50.40	200	12,844	1.56%	大買/鉅額交易
2018/04/30	2	50.90	5	51.02	51.00	-3	13,175	-0.02%
2018/04/27	2	50.70	405	50.75	50.80	-403	13,174	-3.06%	大賣/鉅額交易
2018/04/26	3	50.40	1,200	50.35	50.50	-1,197	13,220	-9.05%	大賣/鉅額交易
2018/04/25	0	0.00	6	50.27	50.30	-6	13,266	-0.05%
2018/04/24	0	0.00	3	50.20	50.20	-3	13,388	-0.02%
2018/04/23	1	50.20	0	0.00	50.20	1	13,527	0.01%
2018/04/20	3	50.10	0	0.00	50.40	3	13,801	0.02%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/18	0	0.00	2	50.00	50.00	-2	14,012	-0.01%
2018/04/17	0	0.00	1	50.00	49.95	-1	14,128	-0.01%
2018/04/16	0	0.00	2.8	50.74	50.60	-2.8	14,244	-0.02%
2018/04/13	0	0.00	1	51.20	51.20	-1	14,345	-0.01%
2018/04/12	1	51.00	0	0.00	51.00	1	14,474	0.01%
2018/04/11	1,000	51.22	10	51.24	51.00	990	14,669	6.75%	大買/鉅額交易
2018/04/10	0	0.00	501	50.82	51.00	-501	14,659	-3.42%	大賣/鉅額交易
2018/04/09	0	0.00	3	49.97	50.30	-3	14,670	-0.02%
2018/03/31	6	50.12	0	0.00	50.20	6	14,579	0.04%
2018/03/30	150	50.20	0	0.00	50.10	150	14,685	1.02%	大買/鉅額交易
2018/03/28	10	50.32	0	0.00	50.30	10	14,603	0.07%
2018/03/26	202	50.25	0	0.00	50.40	202	14,557	1.39%	大買/鉅額交易
2018/03/23	517	50.61	0	0.00	50.30	517	14,657	3.53%	大買/鉅額交易
2018/03/22	700	51.57	14	51.76	51.80	686	14,418	4.76%	大買/鉅額交易
2018/03/21	1	51.60	0	0.00	51.50	1	14,331	0.01%
2018/03/20	0	0.00	1	51.30	51.70	-1	14,382	-0.01%
2018/03/19	2	51.40	0	0.00	51.60	2	14,353	0.01%
2018/03/16	0	0.00	47	51.10	51.70	-47	14,383	-0.33%
2018/03/15	0	0.00	5	51.32	51.20	-5	14,121	-0.04%
2018/03/12	0	0.00	1	51.70	51.80	-1	14,194	-0.01%
2018/03/08	26	50.55	0	0.00	50.40	26	14,429	0.18%
2018/03/07	10	50.60	1	50.50	50.30	9	14,758	0.06%
2018/03/06	2	50.30	0	0.00	50.30	2	15,322	0.01%
2018/03/05	21	50.29	5	50.60	50.10	16	15,600	0.10%
2018/03/02	10	51.12	9	51.60	50.80	1	15,494	0.01%
2018/03/01	2	51.80	5	52.20	52.20	-3	15,358	-0.02%
2018/02/27	0	0.00	2	52.45	52.20	-2	15,405	-0.01%
2018/02/26	0	0.00	2.2	52.11	52.20	-2.2	15,360	-0.01%
2018/02/23	0	0.00	11	52.09	52.30	-11	15,567	-0.07%
2018/02/21	0	0.00	4	51.60	51.90	-4	16,922	-0.02%
2018/02/12	2	50.90	10	51.00	51.00	-8	16,782	-0.05%
2018/02/09	1	50.30	16	49.67	50.20	-15	16,786	-0.09%
2018/02/08	1	50.60	19	50.84	50.60	-18	16,607	-0.11%
2018/02/07	12	50.40	21	50.30	50.20	-9	16,574	-0.05%
2018/02/06	27	49.64	13.3	50.08	49.20	13.7	16,301	0.08%
2018/02/05	8	52.24	2	52.00	52.10	6	15,858	0.04%
2018/02/02	3	53.33	0	0.00	53.40	3	15,666	0.02%
2018/02/01	0	0.00	3	54.23	54.00	-3	15,579	-0.02%
2018/01/31	0	0.00	3.3	53.45	54.20	-3.3	15,496	-0.02%
2018/01/30	1	53.30	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	1	53.80	54.00	-1	15,380	-0.01%
2018/01/26	0	0.00	1	53.20	53.20	-1	15,407	-0.01%
2018/01/25	2	53.10	4	53.05	53.40	-2	15,563	-0.01%
2018/01/24	5	53.02	5	52.70	52.80	0	15,373	0.00%
2018/01/23	1	53.80	0	0.00	54.00	1	15,235	0.01%
2018/01/19	2	53.70	0	0.00	53.90	2	15,384	0.01%
2018/01/17	20	54.20	30	54.00	54.20	-10	15,074	-0.07%
2018/01/16	0	0.00	1	54.70	54.80	-1	14,907	-0.01%
2018/01/15	0	0.00	5	53.60	54.10	-5	14,546	-0.03%
2018/01/12	0	0.00	3.4	53.15	53.20	-3.4	14,299	-0.02%
2018/01/11	0	0.00	62	52.92	53.00	-62	14,227	-0.44%
2018/01/10	1	53.20	11	53.02	53.00	-10	14,236	-0.07%
2018/01/09	2	52.40	3	52.37	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	2	52.50	52.50	-2	13,984	-0.01%
2018/01/05	0	0.00	323	52.01	52.20	-323	13,900	-2.32%	大賣/鉅額交易
2018/01/04	0	0.00	5	51.78	51.90	-5	13,779	-0.04%
2018/01/03	10	51.50	10	51.47	51.50	0	13,865	0.00%
2018/01/02	0	0.00	1	50.60	51.00	-1	13,535	-0.01%