富邦金 (2881)-元大-竹科券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
▼1.2
漲幅
-1.33%
成交量
33,201張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	19.4	89.38	1.3	89.33	89.30	18.1	19,779	0.09%
2024/11/20	9.3	90.72	23.4	91.02	90.50	-14	19,500	-0.07%
2024/11/19	11.1	89.66	22.2	90.09	91.40	-11.1	19,195	-0.06%
2024/11/18	24	89.69	1	89.50	89.80	23	19,010	0.12%
2024/11/15	0	0.00	6.3	91.92	91.00	-6.3	18,924	-0.03%
2024/11/14	7.5	90.33	0	90.90	90.30	7.5	19,385	0.04%
2024/11/13	3	90.73	0.2	91.42	91.00	2.9	19,364	0.01%
2024/11/12	0.1	92.20	2	92.40	91.70	-1.9	19,422	-0.01%
2024/11/11	2	92.05	0.1	91.99	91.70	1.9	19,260	0.01%
2024/11/08	2.8	92.64	11	92.60	92.90	-8.2	19,387	-0.04%
2024/11/07	0	0.00	2	92.20	92.20	-2	19,670	-0.01%
2024/11/06	0	0.00	1.1	92.09	91.40	-1.1	19,744	-0.01%
2024/11/05	10.2	91.70	2	91.50	92.30	8.2	19,929	0.04%
2024/11/04	2	92.01	9.1	91.70	92.30	-7.1	20,306	-0.04%
2024/11/01	11.3	89.52	0.1	90.40	90.40	11.2	20,761	0.05%
2024/10/30	11.2	90.84	2	91.00	90.80	9.2	20,654	0.04%
2024/10/29	1.3	91.00	18	90.56	91.60	-16.7	20,802	-0.08%
2024/10/28	0	0.00	4.1	92.15	91.90	-4.1	20,934	-0.02%
2024/10/25	0	0.00	5	92.06	92.20	-5	20,996	-0.02%
2024/10/24	0	91.60	0.6	91.67	91.30	-0.6	21,308	0.00%
2024/10/23	2	92.38	4.1	92.42	92.10	-2.2	21,408	-0.01%
2024/10/22	0	0.00	13.1	92.48	93.30	-13.1	21,571	-0.06%
2024/10/21	2.7	91.47	7.5	92.34	90.90	-4.8	21,814	-0.02%
2024/10/18	9	93.22	108.9	92.47	93.20	-99.9	22,227	-0.45%	大賣/
2024/10/17	8.2	90.80	104.3	91.41	91.60	-96.1	22,362	-0.43%	大賣/
2024/10/16	22.7	90.44	1.1	90.84	90.30	21.6	22,691	0.10%
2024/10/15	0.9	90.99	5.4	91.50	91.90	-4.5	22,761	-0.02%
2024/10/14	0	0.00	3.7	90.53	90.50	-3.7	22,995	-0.02%
2024/10/11	0	90.60	1.2	90.98	90.70	-1.2	23,459	-0.01%
2024/10/09	2	90.70	12.3	91.04	90.60	-10.3	24,140	-0.04%
2024/10/08	11.3	90.59	0	0.00	91.40	11.3	24,555	0.05%
2024/10/07	6	90.97	1.4	90.70	91.10	4.6	24,614	0.02%
2024/10/04	4.3	90.05	3	89.60	90.10	1.3	24,759	0.01%
2024/10/01	14.1	90.05	3.5	90.57	90.70	10.6	24,857	0.04%
2024/09/30	2	90.40	15	91.21	90.40	-13	24,899	-0.05%
2024/09/27	8.9	92.61	110	91.75	91.30	-101.2	25,011	-0.40%	大賣/鉅額交易
2024/09/26	11	93.44	0	93.43	93.00	11	25,013	0.04%
2024/09/25	0.3	92.50	12.1	92.99	93.30	-11.8	25,065	-0.05%
2024/09/24	8	91.94	17	92.23	92.60	-9	25,081	-0.04%
2024/09/23	10	90.59	25.3	91.55	91.90	-15.3	24,959	-0.06%
2024/09/20	5.4	89.67	15.4	90.35	90.80	-10	24,779	-0.04%
2024/09/19	6.1	88.75	10.4	89.13	89.30	-4.3	24,364	-0.02%
2024/09/18	12.1	87.75	4.1	87.72	87.10	8	24,275	0.03%
2024/09/16	7.4	86.66	3.4	86.72	86.80	4	24,356	0.02%
2024/09/13	5.7	86.21	2.1	86.21	86.70	3.6	24,457	0.01%
2024/09/12	3.2	86.14	4.3	86.44	85.80	-1.1	24,581	0.00%
2024/09/11	17.6	85.56	1.1	85.70	85.50	16.6	24,518	0.07%
2024/09/10	14.2	86.77	2.1	86.99	86.40	12.1	24,405	0.05%
2024/09/09	55.1	86.20	0.2	86.20	86.00	54.9	24,202	0.23%
2024/09/06	0.2	92.66	0.1	92.75	92.50	0.1	23,818	0.00%
2024/09/05	15.1	91.80	20.8	92.61	92.30	-5.8	23,891	-0.02%
2024/09/04	23.6	90.41	3	91.00	90.50	20.6	23,916	0.09%
2024/09/03	11	93.61	7	93.36	93.70	4	23,666	0.02%
2024/09/02	5.3	94.22	15.5	94.22	94.00	-10.2	23,793	-0.04%
2024/08/30	2.1	92.20	1.7	91.95	91.90	0.3	23,527	0.00%
2024/08/29	10.2	91.45	2	91.75	91.30	8.2	23,260	0.04%
2024/08/28	3.1	91.70	1.1	91.98	92.00	2	23,201	0.01%
2024/08/27	1.1	92.09	9.1	91.83	92.20	-8	23,547	-0.03%
2024/08/26	6.6	91.71	5.2	91.85	91.90	1.3	23,570	0.01%
2024/08/23	0.2	88.20	7	88.80	89.00	-6.8	23,443	-0.03%
2024/08/22	3.3	87.60	1	88.00	88.10	2.3	23,449	0.01%
2024/08/21	3	88.80	1.3	88.87	89.20	1.7	23,410	0.01%
2024/08/20	8.4	88.81	1	88.70	88.80	7.4	23,578	0.03%
2024/08/19	13.2	90.45	3	91.23	90.00	10.2	23,460	0.04%
2024/08/16	0.2	91.40	45.3	91.71	92.40	-45.1	23,206	-0.19%
2024/08/15	11.3	89.29	1.1	90.42	89.00	10.2	22,631	0.05%
2024/08/14	6.3	89.27	57.1	89.34	89.30	-50.8	22,604	-0.22%
2024/08/13	2	87.30	5	87.40	87.50	-3	22,552	-0.01%
2024/08/12	19.1	87.08	24	87.32	86.80	-4.9	23,115	-0.02%
2024/08/09	7	85.80	20.1	86.41	86.00	-13.1	23,645	-0.06%
2024/08/08	1	82.90	17.4	83.26	83.10	-16.4	23,424	-0.07%
2024/08/07	4.1	82.25	20	82.17	82.60	-15.9	23,402	-0.07%
2024/08/06	14.2	80.94	45.6	80.39	80.70	-31.4	23,694	-0.13%
2024/08/05	65.5	81.50	44.1	79.91	79.00	21.3	23,480	0.09%
2024/08/02	10	86.03	7.8	86.83	86.90	2.2	22,894	0.01%
2024/08/01	13	89.01	1	89.00	88.20	12	22,777	0.05%
2024/07/31	2.1	87.41	6.1	88.69	88.20	-4	22,727	-0.02%
2024/07/30	14.2	86.24	13.2	86.10	86.50	1	22,520	0.00%
2024/07/29	13.1	86.57	19.4	86.59	87.20	-6.4	22,530	-0.03%
2024/07/26	15	84.59	30.5	84.87	84.90	-15.5	22,333	-0.07%
2024/07/23	19	84.63	11.3	85.00	85.50	7.7	22,420	0.03%
2024/07/22	16	83.13	64.4	83.21	82.60	-48.4	22,386	-0.22%
2024/07/19	33.9	86.51	3.9	85.60	86.10	30.1	21,848	0.14%
2024/07/18	19.1	89.56	20.3	89.74	89.90	-1.2	21,122	-0.01%
2024/07/17	9.8	91.56	17.4	92.06	91.00	-7.6	20,524	-0.04%
2024/07/16	8	91.35	12	91.58	91.70	-4	20,248	-0.02%
2024/07/15	12.1	90.59	14.3	91.26	90.90	-2.2	20,299	-0.01%
2024/07/12	25.2	91.92	8.1	91.63	91.90	17.1	20,058	0.09%
2024/07/11	9.2	92.46	7.9	91.79	92.40	1.3	19,740	0.01%
2024/07/10	19.6	89.17	4.4	88.88	89.10	15.2	19,336	0.08%
2024/07/09	5	85.94	3	85.73	86.00	2	18,931	0.01%
2024/07/08	14	85.92	8.2	85.40	86.00	5.8	18,906	0.03%
2024/07/05	6.1	84.71	16.1	84.66	84.90	-10	18,872	-0.05%
2024/07/04	12	83.30	2.4	83.80	83.70	9.6	18,683	0.05%
2024/07/03	3.2	82.06	29.7	82.67	83.30	-26.5	18,577	-0.14%
2024/07/02	5.1	79.82	19.4	80.91	81.00	-14.3	18,231	-0.08%
2024/07/01	0.1	80.00	13.6	80.36	80.40	-13.4	18,105	-0.07%
2024/06/28	1	79.70	33.2	79.26	79.30	-32.2	17,915	-0.18%
2024/06/27	0.3	77.61	9.4	78.02	78.40	-9.1	17,595	-0.05%
2024/06/26	9.1	77.95	22.5	78.46	77.80	-13.4	17,536	-0.08%
2024/06/25	0	0.00	34.2	78.11	78.50	-34.2	17,452	-0.20%
2024/06/24	6.2	77.53	5	78.10	78.10	1.2	17,366	0.01%
2024/06/21	2.4	77.98	63.2	78.07	78.30	-60.8	17,199	-0.35%
2024/06/20	13.4	77.56	1.5	77.33	78.00	11.8	17,088	0.07%
2024/06/19	7.7	76.82	1.4	77.39	77.80	6.3	17,157	0.04%
2024/06/18	0	0.00	12	76.95	77.00	-12	17,177	-0.07%
2024/06/17	9.1	75.90	0.2	76.20	76.00	8.9	17,240	0.05%
2024/06/14	2.2	76.20	21.1	76.39	76.90	-18.9	17,282	-0.11%
2024/06/13	7.2	76.27	3	76.33	76.20	4.2	17,306	0.02%
2024/06/12	13	76.46	10.9	76.40	76.00	2.1	17,691	0.01%
2024/06/11	2.1	77.20	16	77.34	77.30	-13.9	17,840	-0.08%
2024/06/07	21.6	75.38	11.5	75.59	76.00	10.1	17,717	0.06%
2024/06/06	0.7	74.90	21	75.13	75.20	-20.3	17,624	-0.12%
2024/06/05	0	0.00	1.3	74.00	74.00	-1.3	17,547	-0.01%
2024/06/04	7	73.07	0	0.00	73.60	7	17,719	0.04%
2024/06/03	3.1	73.63	2.2	73.37	73.80	0.9	17,811	0.01%
2024/05/31	1	72.90	37	72.89	73.40	-36	17,793	-0.20%
2024/05/30	3.1	72.00	8.8	72.09	71.90	-5.7	17,416	-0.03%
2024/05/29	18.4	72.71	1.1	73.04	72.40	17.3	17,207	0.10%
2024/05/28	0	0.00	3.3	74.02	73.80	-3.3	17,000	-0.02%
2024/05/27	10	73.19	1	73.40	73.50	9	17,189	0.05%
2024/05/24	7	73.26	22.1	73.17	73.30	-15.1	17,134	-0.09%
2024/05/23	2.1	72.50	103.3	72.41	72.50	-101.2	16,972	-0.60%	大賣/鉅額交易
2024/05/22	0.3	72.90	5.9	73.03	73.50	-5.6	16,921	-0.03%
2024/05/21	30.1	73.03	15	72.87	72.90	15.1	16,866	0.09%
2024/05/20	8.2	73.72	10	73.60	73.80	-1.8	16,774	-0.01%
2024/05/17	1.1	74.84	5.4	74.40	74.60	-4.3	16,753	-0.03%
2024/05/16	2.2	74.54	57.5	75.27	73.90	-55.3	16,559	-0.33%
2024/05/15	4.1	72.77	23.7	73.13	73.80	-19.6	16,076	-0.12%
2024/05/14	24	71.26	1.2	71.43	71.20	22.8	15,585	0.15%
2024/05/13	6.2	71.98	10.2	71.44	71.50	-4	15,535	-0.03%
2024/05/10	7	71.06	27.3	71.19	71.80	-20.3	15,359	-0.13%
2024/05/09	9.5	70.17	23.1	70.13	69.90	-13.6	14,925	-0.09%
2024/05/08	0.1	69.70	4	69.70	69.90	-4	14,769	-0.03%
2024/05/07	39.3	69.74	3	69.90	69.90	36.3	14,815	0.24%
2024/05/06	70.5	70.00	4.3	70.07	70.00	66.2	14,722	0.45%
2024/05/03	10	69.20	5	69.16	69.00	5	14,643	0.03%
2024/05/02	5	69.16	4	69.50	69.00	1	14,623	0.01%
2024/04/30	0	0.00	5	69.30	69.10	-5	14,584	-0.03%
2024/04/29	0.3	68.60	33.8	69.20	69.40	-33.6	14,502	-0.23%
2024/04/26	4.3	67.75	2	67.90	67.60	2.3	14,280	0.02%
2024/04/25	0.4	66.30	4	66.25	66.40	-3.6	14,183	-0.03%
2024/04/24	4	66.90	3	66.90	66.80	1	14,297	0.01%
2024/04/23	5	66.46	1.3	66.50	66.30	3.7	14,674	0.03%
2024/04/22	4	65.95	31.3	65.58	66.20	-27.3	14,818	-0.18%
2024/04/19	50.9	65.01	5	65.08	65.00	45.9	14,682	0.31%
2024/04/18	17.8	65.88	21	66.67	66.30	-3.2	14,312	-0.02%
2024/04/17	6.2	65.93	3	66.30	66.00	3.2	14,158	0.02%
2024/04/16	33.9	66.09	7.6	66.11	65.70	26.3	14,009	0.19%
2024/04/15	13.4	67.36	1.2	67.77	67.40	12.2	13,715	0.09%
2024/04/12	11.4	67.85	0	0.00	67.80	11.4	13,827	0.08%
2024/04/11	22.6	68.32	7.6	68.65	68.40	15	13,737	0.11%
2024/04/10	18.1	69.68	0.1	69.62	69.20	18	13,540	0.13%
2024/04/09	0.6	69.80	3.8	69.78	70.00	-3.2	13,590	-0.02%
2024/04/08	27.1	68.81	0.1	68.80	68.70	27	13,482	0.20%
2024/04/03	8.1	68.80	2	68.70	68.60	6.1	13,479	0.05%
2024/04/02	3	69.43	0.1	69.50	69.50	3	13,362	0.02%
2024/04/01	5.3	69.60	3.2	69.60	69.50	2.1	13,371	0.02%
2024/03/29	0	0.00	1.8	69.77	69.70	-1.8	13,366	-0.01%
2024/03/28	3.2	69.12	2.5	69.24	69.30	0.7	13,306	0.01%
2024/03/27	5	69.42	0.2	69.40	69.80	4.8	13,244	0.04%
2024/03/26	1	69.40	1.4	69.38	69.60	-0.4	13,283	0.00%
2024/03/25	10	69.25	0.1	69.10	69.00	10	13,373	0.07%
2024/03/22	10.2	70.51	17.8	70.40	69.60	-7.7	13,255	-0.06%
2024/03/21	0.2	70.41	19.3	70.46	70.70	-19	13,122	-0.14%
2024/03/20	8.2	69.90	4.1	69.92	69.60	4.1	13,290	0.03%
2024/03/19	0.3	69.76	6.5	69.91	69.80	-6.3	13,945	-0.04%
2024/03/18	33.5	69.50	36	69.41	69.50	-2.5	13,834	-0.02%
2024/03/15	3.1	69.57	2.1	69.65	69.60	1.1	13,747	0.01%
2024/03/14	4	70.35	20.4	70.37	70.70	-16.4	13,274	-0.12%
2024/03/13	10	69.42	8.1	69.57	69.90	1.9	13,016	0.01%
2024/03/12	2.3	69.49	6.7	69.76	69.70	-4.4	13,025	-0.03%
2024/03/11	30	69.55	36	69.65	69.20	-6	12,911	-0.05%
2024/03/08	6.2	68.70	69.2	68.94	69.20	-63	12,838	-0.49%
2024/03/07	7.8	67.35	6	67.98	68.10	1.8	12,575	0.01%
2024/03/06	10.6	67.41	15	67.43	67.30	-4.4	12,463	-0.04%
2024/03/05	1.3	67.29	0.1	67.40	67.30	1.2	12,754	0.01%
2024/03/04	1.8	67.34	21.5	67.53	67.40	-19.7	12,816	-0.15%
2024/03/01	0.3	67.38	0.1	67.50	67.40	0.2	12,878	0.00%
2024/02/29	5.4	67.66	27.5	67.50	68.00	-22.1	12,846	-0.17%
2024/02/27	3.2	66.86	23.1	66.89	66.90	-19.9	12,588	-0.16%
2024/02/26	1	66.90	26.6	66.84	66.90	-25.6	12,529	-0.20%
2024/02/23	0.5	66.41	5	66.64	66.60	-4.5	12,538	-0.04%
2024/02/22	0.2	66.20	11.3	66.48	66.50	-11.1	12,925	-0.09%
2024/02/21	1.4	66.17	7.6	66.26	66.30	-6.2	13,007	-0.05%
2024/02/20	3.5	65.96	17.3	66.08	66.50	-13.8	13,092	-0.11%
2024/02/19	1.6	65.91	3.7	65.98	66.10	-2.1	13,089	-0.02%
2024/02/16	3.9	65.33	11.5	65.38	65.90	-7.7	13,316	-0.06%
2024/02/15	2.8	65.18	6.2	65.48	65.30	-3.3	13,218	-0.03%
2024/02/05	9	64.18	4	64.95	64.70	5	12,987	0.04%
2024/02/02	0.5	64.70	6.5	64.77	64.90	-6	12,851	-0.05%
2024/02/01	1.3	64.64	0	0.00	64.80	1.3	12,788	0.01%
2024/01/31	0	0.00	0.1	64.20	64.50	-0.1	12,743	0.00%
2024/01/30	2.1	64.86	14	64.29	64.30	-11.9	12,664	-0.09%
2024/01/29	0	64.50	2.1	64.74	64.80	-2.1	12,620	-0.02%
2024/01/26	2.4	64.71	8.5	64.85	64.80	-6.1	12,633	-0.05%
2024/01/25	1	64.60	103.1	64.60	64.60	-102.1	12,627	-0.81%	大賣/鉅額交易
2024/01/24	3.2	64.28	9.2	64.39	64.40	-6	12,680	-0.05%
2024/01/23	0	0.00	1.1	63.80	63.90	-1.1	12,652	-0.01%
2024/01/22	0.1	63.10	0.5	63.50	63.20	-0.4	12,692	0.00%
2024/01/19	6.1	62.39	0.1	63.08	63.00	6	12,624	0.05%
2024/01/18	4.2	62.12	0	62.60	62.30	4.2	12,575	0.03%
2024/01/17	21.4	62.64	1	63.00	62.30	20.4	12,378	0.16%
2024/01/16	24.9	63.33	0	63.40	63.20	24.9	12,011	0.21%
2024/01/15	5	64.20	0	0.00	64.10	5	11,979	0.04%
2024/01/12	102	64.10	0	0.00	64.10	102	12,266	0.83%	大買/鉅額交易
2024/01/11	0	0.00	5.2	64.10	63.90	-5.2	12,340	-0.04%
2024/01/10	2	64.20	0.3	64.00	64.00	1.8	12,641	0.01%
2024/01/09	0	64.00	1.4	64.07	64.00	-1.3	12,669	-0.01%
2024/01/08	13.1	64.26	7.1	64.16	64.10	6	12,707	0.05%
2024/01/05	9.2	63.23	0	0.00	63.20	9.2	12,586	0.07%
2024/01/04	3.2	63.54	3	63.70	63.50	0.2	12,612	0.00%
2024/01/03	8.6	63.57	30	63.60	63.70	-21.3	12,742	-0.17%
2024/01/02	0	0.00	1.1	64.30	64.60	-1.1	12,604	-0.01%
2023/12/29	4	64.63	21	64.70	64.80	-17	12,693	-0.13%
2023/12/28	0	0.00	9.1	64.56	64.90	-9.1	12,834	-0.07%
2023/12/27	7	64.41	1.2	64.52	64.60	5.8	12,812	0.05%
2023/12/26	2.1	64.06	16	63.94	64.30	-13.9	12,796	-0.11%
2023/12/25	0.3	63.80	6.1	63.53	63.70	-5.7	12,845	-0.04%
2023/12/22	1	63.30	1	63.30	63.50	0	12,920	0.00%
2023/12/21	6.1	63.32	1.4	63.29	63.40	4.7	13,057	0.04%
2023/12/20	16.2	63.83	0	0.00	63.60	16.2	13,042	0.12%
2023/12/19	12.1	63.81	1.7	63.85	63.90	10.4	13,026	0.08%
2023/12/18	1.6	64.41	9.1	64.44	64.50	-7.5	13,092	-0.06%
2023/12/15	3.2	65.04	6	65.04	65.10	-2.8	13,080	-0.02%
2023/12/14	0	64.90	33.8	64.81	65.20	-33.8	12,662	-0.27%
2023/12/13	9.1	62.79	1	62.80	62.90	8.1	11,823	0.07%
2023/12/12	5.3	62.80	2.2	62.86	63.10	3.1	11,987	0.03%
2023/12/11	2.1	62.81	0	0.00	62.90	2.1	11,981	0.02%
2023/12/08	4.1	62.95	40	62.98	63.20	-35.9	11,956	-0.30%
2023/12/07	5.2	62.83	0	0.00	63.20	5.2	11,888	0.04%
2023/12/06	1.2	63.66	6.2	63.85	63.80	-5	11,678	-0.04%
2023/12/05	2.2	63.64	2	64.05	64.10	0.2	11,639	0.00%
2023/12/04	1	64.10	223.7	64.15	64.40	-222.7	11,562	-1.93%	大賣/鉅額交易
2023/12/01	1.2	63.74	4	64.00	63.80	-2.8	11,614	-0.02%
2023/11/30	0.4	64.00	2	64.10	64.40	-1.6	11,635	-0.01%
2023/11/29	0.4	63.87	10.7	64.04	63.70	-10.3	11,359	-0.09%
2023/11/28	5	63.90	10	63.61	63.90	-5	11,377	-0.04%
2023/11/27	0	0.00	76.1	63.55	63.50	-76.1	11,505	-0.66%
2023/11/24	0.3	63.84	9.7	63.92	63.90	-9.4	11,496	-0.08%
2023/11/22	9.4	64.49	4.3	64.45	64.60	5.2	11,573	0.04%
2023/11/21	1.8	64.34	39	64.65	64.90	-37.1	11,556	-0.32%
2023/11/20	10	63.25	7.5	63.30	63.50	2.5	11,121	0.02%
2023/11/17	2	62.93	25.5	63.13	63.20	-23.6	11,019	-0.21%
2023/11/16	5.8	62.87	17.9	62.87	62.90	-12.1	10,907	-0.11%
2023/11/15	1.1	62.57	17.1	62.36	62.70	-16	10,849	-0.15%
2023/11/14	2.7	61.70	20	61.70	61.70	-17.3	10,586	-0.16%
2023/11/13	0.1	61.60	0	0.00	61.70	0.1	10,655	0.00%
2023/11/10	0	0.00	2.5	61.46	61.50	-2.5	10,782	-0.02%
2023/11/09	5.1	61.59	1.1	61.60	61.70	4.1	11,043	0.04%
2023/11/08	0.2	61.32	20	61.60	61.70	-19.8	11,345	-0.17%
2023/11/07	3	61.40	7	61.40	61.50	-4	11,421	-0.04%
2023/11/06	1.4	61.34	14	61.52	61.50	-12.6	11,533	-0.11%
2023/11/03	0	61.00	6.1	61.05	61.30	-6.1	11,525	-0.05%
2023/11/02	0	0.00	1.4	60.87	60.90	-1.4	11,606	-0.01%
2023/11/01	2.4	59.97	4	60.08	60.00	-1.6	11,598	-0.01%
2023/10/31	4.2	59.95	1	60.10	60.10	3.2	11,596	0.03%
2023/10/30	6.2	59.75	1.4	59.83	59.80	4.8	11,953	0.04%
2023/10/27	0.1	59.98	4	59.95	60.30	-3.8	12,134	-0.03%
2023/10/26	3.5	59.70	0.9	60.00	59.60	2.6	12,483	0.02%
2023/10/25	0.1	60.10	0.5	60.27	60.00	-0.4	12,502	0.00%
2023/10/24	5.1	59.76	1	60.00	59.90	4.1	12,831	0.03%
2023/10/23	10.9	59.81	6.8	60.04	59.90	4.2	12,972	0.03%
2023/10/20	17.8	59.62	2.3	60.27	60.70	15.5	12,837	0.12%
2023/10/19	0.1	61.10	3.5	61.14	61.00	-3.4	12,622	-0.03%
2023/10/18	13.9	61.13	0	0.00	61.40	13.9	12,692	0.11%
2023/10/17	0.5	61.08	0.3	61.10	61.30	0.2	12,598	0.00%
2023/10/16	1	61.00	1	60.80	61.00	0	13,008	0.00%
2023/10/13	13.6	60.89	0.5	61.08	60.90	13.1	13,435	0.10%
2023/10/12	3.6	61.23	2	61.45	61.70	1.6	13,830	0.01%
2023/10/11	0.1	61.30	10	61.37	61.60	-9.9	13,883	-0.07%
2023/10/06	0.5	60.61	0	0.00	60.70	0.5	13,848	0.00%
2023/10/05	2.5	59.85	26	60.12	60.50	-23.5	14,091	-0.17%
2023/10/04	35.2	59.83	13.7	59.83	59.70	21.5	14,204	0.15%
2023/10/03	3.6	60.50	31.2	60.46	60.50	-27.6	14,058	-0.20%
2023/10/02	3	60.83	0	0.00	60.80	3	14,187	0.02%
2023/09/28	4.2	60.88	3	60.97	60.70	1.1	14,444	0.01%
2023/09/27	24.4	60.70	3	60.47	60.60	21.4	14,373	0.15%
2023/09/26	20.6	60.67	2	60.80	60.60	18.6	14,355	0.13%
2023/09/25	7.1	61.24	9	61.20	61.30	-1.9	14,201	-0.01%
2023/09/22	16.3	61.04	1	61.30	61.00	15.3	14,276	0.11%
2023/09/21	5.3	61.47	1	61.50	61.40	4.2	14,252	0.03%
2023/09/20	10.3	62.04	4	62.35	62.10	6.3	14,145	0.04%
2023/09/19	2.2	62.60	9	62.78	62.60	-6.8	14,108	-0.05%
2023/09/18	1	62.50	13	62.40	62.80	-12	14,238	-0.08%
2023/09/15	4.4	62.71	0	0.00	62.50	4.4	14,283	0.03%
2023/09/14	3.1	62.83	1.1	62.89	62.90	2	14,131	0.01%
2023/09/13	0.1	62.30	2.2	62.30	62.40	-2.1	14,265	-0.01%
2023/09/12	5.1	62.00	0	0.00	62.10	5.1	14,457	0.03%
2023/09/11	4.5	61.82	1	61.70	61.90	3.5	14,442	0.02%
2023/09/08	11.5	61.69	1	61.80	61.80	10.5	14,636	0.07%
2023/09/07	16.7	61.32	0	0.00	61.20	16.7	14,888	0.11%
2023/09/06	9.3	61.58	4	61.85	61.40	5.3	14,932	0.04%
2023/09/05	9.8	61.93	0.1	62.30	61.80	9.7	14,867	0.07%
2023/09/04	16.5	62.30	23.1	62.33	62.20	-6.5	15,154	-0.04%
2023/09/01	2.6	64.83	4.3	64.75	64.80	-1.6	15,252	-0.01%
2023/08/31	4.6	64.06	0.1	64.50	63.60	4.5	15,202	0.03%
2023/08/30	0.2	64.33	6	64.32	64.50	-5.8	15,332	-0.04%
2023/08/29	0	0.00	4	64.10	64.40	-4	15,360	-0.03%
2023/08/28	0	63.60	8	63.75	64.10	-8	15,470	-0.05%
2023/08/25	2.9	62.91	5	63.20	62.80	-2.1	15,792	-0.01%
2023/08/24	0.4	63.26	2.1	63.21	63.30	-1.8	15,792	-0.01%
2023/08/23	1.2	62.84	54	62.90	62.80	-52.8	15,914	-0.33%
2023/08/22	2.2	62.68	0	0.00	62.80	2.2	15,989	0.01%
2023/08/21	3.2	62.97	3	63.10	63.10	0.2	16,090	0.00%
2023/08/18	13.3	62.60	0	0.00	62.40	13.3	16,100	0.08%
2023/08/17	21	62.06	1	61.80	62.50	20	16,188	0.12%
2023/08/16	21	62.64	1.4	62.72	62.50	19.6	16,093	0.12%
2023/08/15	4.3	63.20	2.2	63.45	63.50	2.1	16,282	0.01%
2023/08/14	19.8	63.83	1.1	64.85	63.90	18.7	16,421	0.11%
2023/08/11	58.5	65.60	6.1	65.50	65.40	52.4	16,400	0.32%
2023/08/10	3.6	65.31	5	65.36	65.40	-1.4	16,416	-0.01%
2023/08/09	1.1	65.10	3.4	65.02	65.30	-2.3	16,407	-0.01%
2023/08/08	2.5	65.22	4.4	65.42	65.20	-1.9	16,380	-0.01%
2023/08/07	1.8	65.19	22.2	65.06	65.50	-20.5	16,382	-0.13%
2023/08/04	7.4	64.65	0.1	64.80	64.80	7.3	16,316	0.04%
2023/08/02	17.5	65.31	13.3	65.29	65.10	4.2	16,297	0.03%
2023/08/01	2.1	65.93	13.5	66.23	66.50	-11.4	15,960	-0.07%
2023/07/31	7.7	66.05	9.5	65.66	65.50	-1.9	15,665	-0.01%
2023/07/28	11.1	65.39	1.3	65.41	65.40	9.8	15,362	0.06%
2023/07/27	22.2	65.00	9.3	65.28	65.50	12.9	15,296	0.08%
2023/07/26	7.1	63.75	8.6	63.82	64.50	-1.5	15,046	-0.01%
2023/07/25	5.2	62.98	20.1	62.91	62.90	-14.9	15,020	-0.10%
2023/07/24	11.6	62.57	11.3	62.75	62.60	0.3	15,005	0.00%
2023/07/21	20.5	62.97	2	62.90	63.00	18.5	15,021	0.12%
2023/07/20	35.8	63.66	20.1	63.65	63.50	15.7	14,889	0.11%
2023/07/19	17.1	65.30	29.5	65.02	64.80	-12.4	14,630	-0.08%
2023/07/18	15	65.56	22.1	65.39	65.60	-7.1	14,191	-0.05%
2023/07/17	10.6	64.11	74.3	64.31	65.00	-63.7	13,720	-0.46%
2023/07/14	0.1	61.90	19.5	62.33	62.50	-19.4	13,211	-0.15%
2023/07/13	3.6	61.84	0.7	61.96	61.70	2.9	13,027	0.02%
2023/07/12	12.3	61.96	10	61.79	62.00	2.3	12,912	0.02%
2023/07/11	5.7	61.35	4	61.30	61.40	1.6	12,824	0.01%
2023/07/10	2.2	60.18	2.1	60.50	60.20	0.1	12,675	0.00%
2023/07/07	20.2	59.84	3	59.80	60.00	17.2	12,651	0.14%
2023/07/06	17.3	60.37	0	0.00	60.30	17.3	12,548	0.14%
2023/07/05	1.2	61.02	1.1	61.12	61.00	0.1	12,260	0.00%
2023/07/04	0.3	61.16	0	0.00	60.90	0.3	12,220	0.00%
2023/07/03	0.4	61.30	4	61.20	61.30	-3.6	12,203	-0.03%
2023/06/30	2.5	60.98	0	0.00	60.80	2.5	12,278	0.02%
2023/06/29	7.2	61.22	9.6	61.54	61.30	-2.5	12,180	-0.02%
2023/06/28	0.7	61.13	0.2	61.25	61.40	0.5	12,081	0.00%
2023/06/27	8.1	60.68	0	0.00	60.60	8.1	12,038	0.07%
2023/06/26	7.2	60.96	2.1	60.91	60.80	5.1	11,997	0.04%
2023/06/21	0	0.00	3	61.50	61.40	-3	11,924	-0.03%
2023/06/20	1.3	61.07	0.4	61.40	61.10	0.9	11,955	0.01%
2023/06/19	1.3	61.01	4	61.00	61.30	-2.7	12,081	-0.02%
2023/06/16	3.4	61.37	2.1	61.41	61.10	1.3	12,007	0.01%
2023/06/15	2.6	61.55	1	61.50	61.60	1.5	11,954	0.01%
2023/06/14	15.1	61.49	5.1	61.86	61.80	10	12,219	0.08%
2023/06/13	14.3	61.33	1	61.20	61.10	13.3	12,343	0.11%
2023/06/12	10.4	61.33	3.1	61.44	61.20	7.3	12,213	0.06%
2023/06/09	1.4	61.13	0.4	61.10	61.20	1	12,360	0.01%
2023/06/08	59.7	60.97	16	60.70	60.80	43.7	12,494	0.35%
2023/06/07	5.5	61.82	82	61.70	61.80	-76.5	12,352	-0.62%
2023/06/06	5	61.64	3	61.90	61.90	2	12,304	0.02%
2023/06/05	87	62.31	28	61.80	61.70	59	12,299	0.48%
2023/06/02	5.2	60.80	1.2	60.70	60.60	4	12,012	0.03%
2023/06/01	9.3	60.19	12	60.26	60.40	-2.7	12,041	-0.02%
2023/05/31	2	60.95	5	60.96	60.80	-3	11,927	-0.03%
2023/05/30	2	61.00	5	61.00	60.80	-3	11,582	-0.03%
2023/05/29	2	61.20	9.6	61.21	61.10	-7.6	11,633	-0.07%
2023/05/26	10.3	60.13	1.9	60.75	60.50	8.4	11,608	0.07%
2023/05/25	24.4	60.36	0	0.00	60.40	24.4	11,589	0.21%
2023/05/24	6.4	60.84	29	60.93	61.40	-22.6	11,565	-0.20%
2023/05/23	18.4	61.56	7	61.76	61.40	11.4	11,496	0.10%
2023/05/22	1.2	61.63	43	61.63	61.70	-41.8	11,417	-0.37%
2023/05/19	7	61.47	9.2	61.63	61.60	-2.1	11,470	-0.02%
2023/05/18	14	60.63	17.1	60.75	61.10	-3.1	11,160	-0.03%
2023/05/17	1.3	59.75	7	60.10	60.20	-5.7	10,900	-0.05%
2023/05/16	2.1	59.69	2	59.50	59.80	0.1	10,761	0.00%
2023/05/15	1.2	59.29	2.2	59.03	59.40	-1	10,721	-0.01%
2023/05/12	17.6	59.06	0	0.00	59.00	17.6	10,668	0.16%
2023/05/11	2.1	59.45	7	59.56	59.50	-4.9	10,614	-0.05%
2023/05/10	6.1	58.99	0.1	59.20	59.20	6.1	10,585	0.06%
2023/05/09	2.1	59.40	5	59.46	59.50	-2.9	10,632	-0.03%
2023/05/08	3	59.30	6	59.38	59.40	-3	10,733	-0.03%
2023/05/05	1	59.00	4	59.10	59.10	-3	10,707	-0.03%
2023/05/04	0.6	58.90	6	59.00	59.10	-5.4	10,960	-0.05%
2023/05/03	0	58.59	0	0.00	58.60	0	11,141	0.00%
2023/05/02	7.3	58.73	0.2	59.00	58.80	7.1	11,425	0.06%
2023/04/28	1.6	58.89	37.6	59.15	59.00	-36	11,833	-0.30%
2023/04/27	2	57.65	1.5	57.77	57.70	0.5	11,860	0.00%
2023/04/26	4.3	57.33	1.4	57.62	57.80	2.9	11,935	0.02%
2023/04/25	3.3	57.96	1	57.61	57.50	2.3	11,854	0.02%
2023/04/24	2	58.00	1.3	58.00	58.10	0.8	11,882	0.01%
2023/04/21	4.2	57.93	2.1	58.20	57.90	2.1	12,012	0.02%
2023/04/20	1	57.80	0.2	57.90	57.90	0.8	12,097	0.01%
2023/04/19	1.8	58.25	0	0.00	58.20	1.8	12,308	0.01%
2023/04/18	10	58.47	1.4	58.55	58.60	8.6	12,313	0.07%
2023/04/17	5.3	58.37	0	0.00	58.50	5.3	12,462	0.04%
2023/04/14	4.2	58.02	10.2	58.14	58.60	-6	12,465	-0.05%
2023/04/13	4.1	57.33	2	57.50	57.40	2.1	12,353	0.02%
2023/04/12	1.1	57.01	2	57.00	57.30	-0.9	12,300	-0.01%
2023/04/11	6.1	56.90	14.4	56.94	57.10	-8.3	12,297	-0.07%
2023/04/10	2	57.20	5.2	57.10	57.10	-3.2	12,282	-0.03%
2023/04/07	2.3	56.77	2	56.90	56.90	0.3	12,277	0.00%
2023/04/06	3.1	56.60	0.1	56.80	56.80	3	12,256	0.02%
2023/03/31	6.1	56.71	0.4	56.95	56.50	5.7	12,223	0.05%
2023/03/30	8.1	56.61	0.1	57.00	56.80	8	12,212	0.07%
2023/03/29	0.6	56.83	4.1	56.80	56.90	-3.5	12,306	-0.03%
2023/03/28	0	0.00	1.1	56.51	56.50	-1.1	12,543	-0.01%
2023/03/27	10	56.05	1.2	56.21	56.30	8.9	12,707	0.07%
2023/03/24	3.2	56.27	5.4	56.33	56.30	-2.2	13,079	-0.02%
2023/03/23	9.4	56.30	3.2	56.47	56.50	6.2	13,077	0.05%
2023/03/22	22.1	56.00	6.7	56.21	56.20	15.3	13,097	0.12%
2023/03/21	21.7	55.40	2.2	55.33	55.30	19.5	13,028	0.15%
2023/03/20	25.5	55.04	2.2	55.12	55.00	23.3	13,252	0.18%
2023/03/17	55	55.69	5.1	55.74	55.50	49.9	13,148	0.38%
2023/03/16	50.9	55.30	16.4	55.41	55.10	34.4	13,023	0.26%
2023/03/15	33.8	56.60	1.1	56.67	56.50	32.7	12,799	0.26%
2023/03/14	21.4	56.80	8.7	56.86	56.70	12.8	12,817	0.10%
2023/03/13	20.8	57.66	61	57.42	57.70	-40.1	12,695	-0.32%
2023/03/10	32.1	58.53	0.6	58.32	58.30	31.5	12,600	0.25%
2023/03/09	12	59.48	0	0.00	59.40	12	12,587	0.10%
2023/03/08	3.4	59.62	0	0.00	60.00	3.4	13,017	0.03%
2023/03/07	4	59.83	0	0.00	59.80	4	13,258	0.03%
2023/03/06	5	60.10	21	60.00	60.00	-16	13,412	-0.12%
2023/03/03	2	59.60	1.4	59.48	59.50	0.6	13,565	0.00%
2023/03/02	5.3	58.90	3	59.20	59.40	2.3	13,702	0.02%
2023/03/01	30	59.12	6	59.13	59.00	24	13,838	0.17%
2023/02/24	10	59.61	0	0.00	60.00	10	13,752	0.07%
2023/02/23	5.4	59.86	0	0.00	59.80	5.4	13,705	0.04%
2023/02/22	12.3	59.75	0	0.00	59.90	12.3	13,657	0.09%
2023/02/21	7.3	60.20	5.2	60.22	60.20	2.1	13,571	0.02%
2023/02/20	2.3	60.71	1	61.00	60.70	1.3	13,746	0.01%
2023/02/17	6.1	60.10	3.2	60.20	60.30	2.9	13,818	0.02%
2023/02/16	4.1	59.51	3.2	59.67	59.40	1	13,941	0.01%
2023/02/15	3.1	59.48	1	60.00	59.50	2.1	14,446	0.01%
2023/02/14	5.3	60.00	2.1	60.05	60.10	3.2	14,414	0.02%
2023/02/13	21	58.94	1.1	59.51	59.50	19.9	14,449	0.14%
2023/02/10	21.5	58.74	0	0.00	58.90	21.5	14,442	0.15%
2023/02/09	2.6	59.14	8.5	59.08	59.10	-5.9	14,470	-0.04%
2023/02/08	12.6	59.17	7.1	59.24	59.20	5.5	14,506	0.04%
2023/02/07	15.3	59.46	1.4	59.58	59.40	14	14,443	0.10%
2023/02/06	14.4	59.31	5.1	59.35	59.40	9.3	14,380	0.06%
2023/02/03	5.5	60.05	4	59.93	59.80	1.5	14,258	0.01%
2023/02/02	0	60.35	12	60.44	60.50	-12	14,283	-0.08%
2023/02/01	10.4	59.81	3	59.83	60.00	7.4	14,100	0.05%
2023/01/31	4	60.30	5.1	60.80	60.20	-1.1	14,018	-0.01%
2023/01/30	6.6	60.78	14.5	60.84	61.00	-7.9	13,815	-0.06%
2023/01/17	1.4	59.91	6	59.90	59.80	-4.6	13,454	-0.03%
2023/01/16	1.3	59.21	29.3	59.27	59.40	-28	13,298	-0.21%
2023/01/13	0.1	58.97	21.2	59.19	58.70	-21.1	13,228	-0.16%
2023/01/12	1.1	58.88	3.2	58.75	58.90	-2.1	13,367	-0.02%
2023/01/11	2.2	58.26	42.6	58.21	58.10	-40.4	13,519	-0.30%
2023/01/10	2.2	58.80	12	58.91	59.20	-9.8	13,552	-0.07%
2023/01/09	2	59.59	19.1	59.38	59.60	-17	13,546	-0.13%
2023/01/06	1.2	58.46	0.2	58.12	58.50	1	13,433	0.01%
2023/01/05	7.8	58.08	5.1	58.14	58.50	2.7	13,640	0.02%
2023/01/04	1.2	56.92	4.2	56.86	57.20	-3.1	13,576	-0.02%
2023/01/03	12.8	55.52	2	56.45	56.40	10.8	13,773	0.08%
2022/12/30	1.3	56.58	6.5	56.60	56.30	-5.3	13,759	-0.04%
2022/12/29	2.1	55.92	1.1	56.21	56.00	1.1	13,846	0.01%
2022/12/28	3	56.77	1	56.70	56.70	2	13,972	0.01%
2022/12/27	2.1	57.20	1.1	57.20	57.10	1	14,063	0.01%
2022/12/26	2	56.80	1	56.80	56.80	1	14,274	0.01%
2022/12/23	1.5	56.67	0	0.00	56.70	1.5	14,784	0.01%
2022/12/22	1.1	56.51	12.1	56.62	56.80	-11	15,006	-0.07%
2022/12/21	2.1	56.21	0	0.00	56.20	2.1	15,258	0.01%
2022/12/20	11.4	55.75	2.2	55.60	56.20	9.3	15,379	0.06%
2022/12/19	4	56.48	0	0.00	56.60	4	15,446	0.03%
2022/12/16	14.5	56.46	0.1	56.53	56.10	14.4	15,360	0.09%
2022/12/15	5.1	57.14	0.3	57.46	57.30	4.8	15,307	0.03%
2022/12/14	2.1	57.51	5	57.60	57.50	-2.9	15,496	-0.02%
2022/12/13	2.4	57.44	0	0.00	57.60	2.4	15,523	0.02%
2022/12/12	6.7	56.92	10.6	55.61	57.50	-3.9	15,523	-0.03%
2022/12/09	0.2	57.78	1.1	57.52	57.50	-0.9	15,492	-0.01%
2022/12/08	9.7	57.22	1	57.11	57.00	8.7	15,543	0.06%
2022/12/07	0.4	58.40	6.1	58.17	58.20	-5.7	15,569	-0.04%
2022/12/06	6	58.23	2.7	58.64	58.40	3.4	15,598	0.02%
2022/12/05	6.8	59.59	12.7	59.61	59.20	-5.9	15,665	-0.04%
2022/12/02	0.4	60.28	7	59.89	60.10	-6.6	15,697	-0.04%
2022/12/01	7.2	60.80	22.1	60.79	60.40	-14.9	15,818	-0.09%
2022/11/30	17.5	59.72	14.2	60.56	60.80	3.3	15,651	0.02%
2022/11/29	3.6	59.23	25.1	59.20	59.60	-21.5	15,187	-0.14%
2022/11/28	16.7	57.92	4.1	57.27	57.90	12.7	14,933	0.08%
2022/11/25	1.4	57.70	20.3	57.80	57.90	-18.8	14,874	-0.13%
2022/11/24	0.8	57.40	7.4	57.49	57.70	-6.6	14,815	-0.04%
2022/11/23	0.7	57.06	9.2	56.98	57.10	-8.6	14,784	-0.06%
2022/11/22	0	0.00	1	55.60	55.90	-1	14,719	-0.01%
2022/11/21	0.4	55.31	0	55.40	55.50	0.4	14,781	0.00%
2022/11/18	0.2	55.41	0.1	55.47	55.30	0.1	14,865	0.00%
2022/11/17	16.9	55.36	1.7	55.43	55.50	15.2	14,939	0.10%
2022/11/16	1.1	55.45	10	56.30	55.50	-8.9	15,000	-0.06%
2022/11/15	5.1	55.75	5.1	56.26	56.40	0	14,972	0.00%
2022/11/14	16.8	55.84	3	56.00	56.30	13.8	14,896	0.09%
2022/11/11	1.1	54.81	30.4	54.57	55.50	-29.3	14,748	-0.20%
2022/11/10	15.6	52.95	1	53.00	52.80	14.6	14,303	0.10%
2022/11/09	4.2	53.33	8	53.61	53.70	-3.8	14,324	-0.03%
2022/11/08	12.1	53.12	3.1	52.91	53.20	8.9	14,272	0.06%
2022/11/07	0.3	52.19	1.4	52.16	52.80	-1.1	14,314	-0.01%
2022/11/04	1	51.50	1.3	51.52	51.50	-0.3	14,616	0.00%
2022/11/03	2.1	51.36	3	51.33	51.70	-0.9	14,659	-0.01%
2022/11/02	7.9	51.77	0.2	52.00	51.90	7.8	14,696	0.05%
2022/11/01	2.7	51.58	2.9	51.68	52.00	-0.3	14,820	0.00%
2022/10/31	0.4	51.54	6.5	51.70	51.00	-6.1	15,003	-0.04%
2022/10/28	1.1	51.40	2.1	51.26	51.50	-1	15,117	-0.01%
2022/10/27	8	51.24	2.1	51.20	51.10	5.9	15,265	0.04%
2022/10/26	8.3	50.38	3	50.44	50.40	5.3	15,365	0.03%
2022/10/25	2.2	49.55	2.2	49.54	49.95	0	15,349	0.00%
2022/10/24	2.1	50.05	4	50.10	49.80	-1.9	15,418	-0.01%
2022/10/21	14.2	49.66	0	0.00	49.65	14.2	15,610	0.09%
2022/10/20	4.3	49.43	0	0.00	49.95	4.3	16,274	0.03%
2022/10/19	7.2	50.65	5.1	50.51	50.40	2.1	16,593	0.01%
2022/10/18	4.5	49.93	5.3	50.23	50.50	-0.8	16,666	0.00%
2022/10/17	6.2	47.98	2	48.55	48.70	4.2	16,711	0.03%
2022/10/14	6.2	48.63	3	48.55	48.45	3.1	16,847	0.02%
2022/10/13	34.3	48.54	4.5	49.04	48.15	29.8	17,060	0.17%
2022/10/12	9	49.46	24	49.67	49.60	-15	17,138	-0.09%
2022/10/11	34.3	49.70	0	49.75	49.50	34.2	17,391	0.20%
2022/10/07	57.1	50.77	15	50.30	50.70	42.1	17,483	0.24%
2022/10/06	0	0.00	5	50.56	50.70	-5	17,702	-0.03%
2022/10/05	30.5	50.55	11.1	50.52	50.60	19.4	17,977	0.11%
2022/10/04	25.3	49.35	9.3	49.08	49.45	16.1	18,198	0.09%
2022/10/03	14.8	49.16	26	49.19	48.90	-11.2	18,097	-0.06%
2022/09/30	67.8	49.39	11.1	49.82	49.90	56.7	18,121	0.31%
2022/09/29	15	50.21	20	50.40	50.30	-5	17,935	-0.03%
2022/09/28	59.8	50.61	5.5	50.75	50.10	54.3	17,904	0.30%
2022/09/27	41.1	52.43	2	52.00	51.90	39.1	17,867	0.22%
2022/09/26	18	52.57	15	52.95	52.90	3	17,813	0.02%
2022/09/23	22.7	54.23	2	54.20	53.80	20.7	17,932	0.12%
2022/09/22	33.9	53.43	4	53.70	54.40	29.9	18,087	0.17%
2022/09/21	12.5	56.76	0	0.00	56.50	12.5	17,955	0.07%
2022/09/20	2.8	56.98	0	0.00	56.90	2.8	17,821	0.02%
2022/09/19	2	56.70	0.1	56.90	56.80	1.9	17,853	0.01%
2022/09/16	14.9	56.53	0.2	56.90	56.50	14.7	17,869	0.08%
2022/09/15	11.4	56.78	4	56.60	56.80	7.4	17,757	0.04%
2022/09/14	5.6	56.80	2	56.70	56.70	3.6	17,795	0.02%
2022/09/13	17.1	57.72	2.2	57.67	57.70	14.9	17,951	0.08%
2022/09/12	2.4	57.29	0	0.00	57.30	2.4	18,122	0.01%
2022/09/08	3.2	56.43	3	56.40	56.50	0.2	18,203	0.00%
2022/09/07	9.4	56.28	1	56.10	56.10	8.4	18,272	0.05%
2022/09/06	5.4	56.78	1	57.10	56.90	4.4	18,236	0.02%
2022/09/05	6.4	56.64	1.1	56.43	56.60	5.3	18,410	0.03%
2022/09/02	3.6	56.79	6	56.80	56.60	-2.5	18,653	-0.01%
2022/09/01	4.4	56.75	0	0.00	57.10	4.4	18,831	0.02%
2022/08/31	6.5	57.57	1	57.30	57.40	5.5	18,843	0.03%
2022/08/30	12.6	57.42	3	57.60	57.30	9.6	18,747	0.05%
2022/08/29	12	57.58	6	57.60	57.60	6	18,924	0.03%
2022/08/26	7.9	58.58	0	0.00	58.50	7.9	18,938	0.04%
2022/08/25	3.2	58.45	0	0.00	58.30	3.2	18,981	0.02%
2022/08/24	5.3	58.23	0	0.00	58.30	5.3	19,096	0.03%
2022/08/23	4.1	58.34	7	58.30	58.20	-2.9	20,315	-0.01%
2022/08/22	6.7	58.98	2	59.00	58.80	4.7	20,608	0.02%
2022/08/19	0.2	59.88	2	59.70	60.00	-1.8	20,843	-0.01%
2022/08/18	7.1	59.93	4.1	60.03	60.00	3	21,181	0.01%
2022/08/17	2.3	60.04	1	60.10	60.50	1.3	21,624	0.01%
2022/08/16	5.2	59.99	2	60.10	60.00	3.2	21,915	0.01%
2022/08/15	8.2	60.14	11	60.12	60.10	-2.8	22,460	-0.01%
2022/08/12	2.5	59.84	0	0.00	60.00	2.5	22,599	0.01%
2022/08/11	20.3	59.79	8.5	59.85	59.90	11.8	22,914	0.05%
2022/08/10	7.6	58.13	0	0.00	58.20	7.6	23,040	0.03%
2022/08/09	8	57.83	2	57.80	57.90	6	23,536	0.03%
2022/08/08	3.1	57.38	0.2	58.16	58.10	2.9	24,189	0.01%
2022/08/05	7.1	56.37	1.2	56.67	57.00	5.8	24,727	0.02%
2022/08/04	2.9	55.95	3	56.20	56.00	-0.1	25,216	0.00%
2022/08/03	5.6	55.88	0	0.00	56.60	5.6	25,415	0.02%
2022/08/02	5.4	55.75	0	0.00	56.60	5.4	25,976	0.02%
2022/08/01	1.6	56.72	3	56.50	56.60	-1.4	26,481	-0.01%
2022/07/29	14.3	56.14	1	56.00	56.10	13.3	27,374	0.05%
2022/07/28	11.3	56.26	1.1	56.14	56.30	10.2	27,378	0.04%
2022/07/27	63	55.21	3	54.70	55.30	60	27,223	0.22%
2022/07/26	8.1	59.39	31	59.33	59.20	-22.9	26,627	-0.09%
2022/07/25	22.1	58.96	28.2	58.61	59.20	-6.1	26,269	-0.02%
2022/07/22	26	58.37	0	0.00	58.40	26	26,169	0.10%
2022/07/21	18.3	57.80	16.3	58.13	58.40	2	26,216	0.01%
2022/07/20	10.7	58.77	6	59.22	58.10	4.7	26,099	0.02%
2022/07/19	6.2	58.67	0	58.90	58.60	6.1	26,050	0.02%
2022/07/18	10.1	59.17	4.2	59.27	59.60	5.8	25,942	0.02%
2022/07/15	4.3	57.45	0	0.00	57.30	4.3	25,728	0.02%
2022/07/14	8.8	58.65	5	58.88	58.30	3.8	25,586	0.01%
2022/07/13	11.1	58.66	7.5	58.75	58.70	3.7	25,488	0.01%
2022/07/12	19	56.28	5	56.68	55.80	14	25,377	0.06%
2022/07/11	1.5	58.36	3	58.27	58.20	-1.5	25,036	-0.01%
2022/07/08	0.6	59.14	0	0.00	58.90	0.6	25,076	0.00%
2022/07/07	2.1	57.94	0	0.00	59.20	2.1	24,927	0.01%
2022/07/06	8.4	59.23	3	58.67	58.20	5.4	24,827	0.02%
2022/07/05	4.4	59.97	7.1	59.93	60.30	-2.7	24,783	-0.01%
2022/07/04	14.3	58.15	0	0.00	57.90	14.3	24,607	0.06%
2022/07/01	12.9	58.82	13	59.12	58.30	-0.1	24,789	0.00%
2022/06/30	5.2	60.06	3	60.20	59.80	2.2	24,569	0.01%
2022/06/29	5.3	60.66	0	0.00	60.80	5.3	24,593	0.02%
2022/06/28	2.1	61.41	1	61.30	61.60	1.1	24,565	0.00%
2022/06/27	1	61.90	0	62.70	61.90	1	24,701	0.00%
2022/06/24	1.1	61.62	2.5	61.88	61.90	-1.4	24,659	-0.01%
2022/06/23	8.4	61.02	9	61.23	61.10	-0.6	24,684	0.00%
2022/06/22	3.5	62.26	16	62.16	61.70	-12.5	24,595	-0.05%
2022/06/21	5.1	62.07	6.1	61.69	63.20	-1.1	24,682	0.00%
2022/06/20	9.6	60.60	0	0.00	60.20	9.6	24,679	0.04%
2022/06/17	9.2	60.85	4.2	61.30	60.80	5	24,543	0.02%
2022/06/16	3	62.33	0	62.80	61.90	3	24,428	0.01%
2022/06/15	1.4	61.94	19	61.97	61.80	-17.6	24,586	-0.07%
2022/06/14	2.1	62.14	4.5	62.08	62.00	-2.4	24,679	-0.01%
2022/06/13	28.7	61.65	5	61.72	61.80	23.7	24,582	0.10%
2022/06/10	4.2	62.77	11	62.60	62.90	-6.8	24,422	-0.03%
2022/06/09	5.3	63.44	0	0.00	63.40	5.3	24,384	0.02%
2022/06/08	1.6	63.90	4.1	63.73	63.80	-2.5	24,372	-0.01%
2022/06/07	5.7	63.72	0	64.00	63.40	5.7	24,563	0.02%
2022/06/06	2.1	63.78	31	63.66	64.00	-28.9	24,544	-0.12%
2022/06/02	6	63.68	0	0.00	63.70	6	25,130	0.02%
2022/06/01	22.1	63.71	4.2	63.54	63.60	18	25,783	0.07%
2022/05/31	21.7	63.42	9.1	63.31	64.10	12.7	25,952	0.05%
2022/05/30	180.3	62.39	26.2	62.43	63.20	154.1	24,693	0.62%	大買/鉅額交易
2022/05/27	51.5	60.90	6.2	61.17	61.30	45.4	24,505	0.19%
2022/05/26	12.5	59.98	7	59.81	59.70	5.5	24,455	0.02%
2022/05/25	29.3	59.62	60	59.26	59.50	-30.7	24,745	-0.12%
2022/05/24	21.6	60.38	115	60.25	60.10	-93.4	24,729	-0.38%	大賣/
2022/05/23	45.7	60.69	1.1	61.08	60.50	44.6	24,463	0.18%
2022/05/20	8.4	61.98	15.3	61.90	61.80	-6.8	24,138	-0.03%
2022/05/19	19.3	61.75	14.1	61.79	61.60	5.2	23,987	0.02%
2022/05/18	181.3	62.94	6.1	63.35	63.70	175.2	23,626	0.74%	大買/鉅額交易
2022/05/17	21.4	61.75	3.3	61.64	61.60	18.1	23,407	0.08%
2022/05/16	16.6	62.13	21.8	61.89	62.40	-5.2	23,070	-0.02%
2022/05/13	35.3	63.17	46.4	62.81	63.50	-11	22,557	-0.05%
2022/05/12	31.4	64.01	117	63.82	63.30	-85.6	22,023	-0.39%	大賣/
2022/05/11	14.7	66.13	3	66.30	66.20	11.6	21,432	0.05%
2022/05/10	57.5	66.76	57.2	66.57	67.10	0.2	21,167	0.00%
2022/05/09	50.8	68.62	138.5	69.26	67.80	-87.7	20,607	-0.43%	大賣/
2022/05/06	41.1	70.91	17.2	71.19	71.30	23.9	20,087	0.12%
2022/05/05	17.1	74.50	5	74.80	74.50	12.1	19,489	0.06%
2022/05/04	0.1	74.50	7.3	74.53	74.60	-7.2	19,498	-0.04%
2022/05/03	1.3	73.73	0	0.00	73.70	1.3	19,964	0.01%
2022/04/29	2	73.75	6.1	74.48	74.40	-4.1	20,183	-0.02%
2022/04/28	4.6	73.06	3	73.03	73.40	1.6	20,493	0.01%
2022/04/27	35.3	73.86	6	74.00	73.20	29.3	20,536	0.14%
2022/04/26	0.4	74.67	7.3	74.90	75.10	-6.9	20,477	-0.03%
2022/04/25	18.8	74.24	7.1	74.27	74.80	11.7	20,531	0.06%
2022/04/22	2.1	74.04	1	74.50	75.90	1.1	20,641	0.01%
2022/04/21	10.9	74.08	3	74.04	74.60	7.8	20,967	0.04%
2022/04/20	2.2	73.91	3.2	74.03	74.90	-1	21,629	0.00%
2022/04/19	5.1	73.75	1.2	74.22	73.50	3.9	22,024	0.02%
2022/04/18	11.8	74.05	5.1	74.49	73.90	6.7	23,113	0.03%
2022/04/15	2.1	75.11	17	75.15	75.10	-14.9	23,008	-0.06%
2022/04/14	1.2	75.74	3	75.87	75.60	-1.8	23,233	-0.01%
2022/04/13	2.4	76.20	5	76.32	76.40	-2.6	23,341	-0.01%
2022/04/12	2.4	75.69	10.2	75.86	75.80	-7.8	23,389	-0.03%
2022/04/11	8.5	76.06	8.1	76.47	76.50	0.4	23,312	0.00%
2022/04/08	14.6	76.07	0.1	76.10	76.30	14.5	23,313	0.06%
2022/04/07	20.5	76.88	2.5	76.30	76.00	18	23,325	0.08%
2022/04/06	8.5	76.81	2.2	77.19	77.50	6.3	23,191	0.03%
2022/04/01	14.7	76.80	24.6	76.65	77.10	-9.9	23,165	-0.04%
2022/03/31	15.2	76.33	7.1	76.22	76.50	8.1	22,973	0.04%
2022/03/30	5	75.84	6.1	76.05	76.10	-1.1	22,906	0.00%
2022/03/29	3.2	75.30	0	75.29	75.20	3.1	22,733	0.01%
2022/03/28	6	74.70	10	75.05	75.10	-4	22,732	-0.02%
2022/03/25	9.3	75.11	11	75.05	75.00	-1.7	22,702	-0.01%
2022/03/24	26	75.25	4	75.50	75.50	22	22,799	0.10%
2022/03/23	3.2	75.71	11	75.74	75.90	-7.8	24,044	-0.03%
2022/03/22	9.6	73.88	0.1	74.10	74.30	9.5	23,782	0.04%
2022/03/21	13.3	74.16	0	0.00	74.30	13.3	23,744	0.06%
2022/03/18	33.4	75.05	7	75.26	74.30	26.4	23,722	0.11%
2022/03/17	21.7	74.38	9	74.50	74.80	12.7	23,610	0.05%
2022/03/16	8.7	72.77	0	73.20	73.10	8.7	23,482	0.04%
2022/03/15	6.2	72.28	2	72.30	72.70	4.2	23,502	0.02%
2022/03/14	6.1	73.17	2	73.30	72.70	4.1	23,667	0.02%
2022/03/11	9.5	73.00	1	73.10	72.70	8.5	23,716	0.04%
2022/03/10	9.3	73.50	7.6	73.80	73.80	1.7	23,731	0.01%
2022/03/09	34.5	71.84	10.1	71.82	71.70	24.3	23,650	0.10%
2022/03/08	40.4	70.35	30	70.51	70.60	10.4	23,509	0.04%
2022/03/07	106.6	72.14	9	72.19	71.70	97.6	22,942	0.43%	大買/
2022/03/04	45.5	74.58	0	0.00	74.40	45.5	22,811	0.20%
2022/03/03	9	75.76	4	75.73	75.60	5	22,695	0.02%
2022/03/02	9.1	75.48	5	75.62	75.60	4.1	23,078	0.02%
2022/03/01	24.2	75.93	15	75.06	76.20	9.2	22,997	0.04%
2022/02/25	25.2	74.97	45	75.30	75.10	-19.8	22,848	-0.09%
2022/02/24	36.2	75.74	27.5	75.54	75.90	8.7	22,426	0.04%
2022/02/23	6.7	76.49	5	76.56	76.50	1.7	22,153	0.01%
2022/02/22	25.6	76.49	7	76.39	76.50	18.6	22,435	0.08%
2022/02/21	19	77.24	2.4	77.35	77.60	16.6	22,575	0.07%
2022/02/18	14.2	77.81	2	77.95	77.80	12.2	23,102	0.05%
2022/02/17	21	78.15	8	78.37	78.20	13	23,247	0.06%
2022/02/16	15.7	77.28	6	77.58	77.80	9.7	23,189	0.04%
2022/02/15	19.8	76.96	3.3	77.07	76.60	16.5	23,115	0.07%
2022/02/14	13.3	76.17	0.1	76.41	76.10	13.2	23,054	0.06%
2022/02/11	9.2	77.05	1.2	77.03	77.30	8	23,073	0.03%
2022/02/10	6.5	76.95	5.1	76.89	77.40	1.3	23,110	0.01%
2022/02/09	18.3	76.82	3	76.90	77.10	15.3	23,163	0.07%
2022/02/08	18.2	76.95	7.1	77.06	76.80	11.2	23,129	0.05%
2022/02/07	47.6	76.41	6.4	76.58	77.10	41.2	23,051	0.18%
2022/01/26	21.9	75.64	26	75.54	75.60	-4.1	22,821	-0.02%
2022/01/25	47.6	75.40	149.7	75.45	75.50	-102	23,018	-0.44%	大賣/鉅額交易
2022/01/24	8.6	75.95	15.6	76.30	76.50	-6.9	22,773	-0.03%
2022/01/21	27.9	76.80	9.2	76.63	76.70	18.7	23,084	0.08%
2022/01/20	12.4	78.02	12.5	78.20	78.30	-0.1	22,715	0.00%
2022/01/19	13.4	78.97	7.6	79.20	78.80	5.8	22,644	0.03%
2022/01/18	10	79.52	10	79.38	79.40	0	22,617	0.00%
2022/01/17	31.4	79.06	29	79.22	78.90	2.4	22,492	0.01%
2022/01/14	15.4	80.61	14.3	80.47	80.40	1.1	22,259	0.00%
2022/01/13	22	81.15	21.1	80.99	81.60	0.9	21,985	0.00%
2022/01/12	8.3	79.61	20.3	79.66	80.00	-12	21,365	-0.06%
2022/01/11	126.6	78.35	85.7	78.76	79.90	40.9	20,931	0.20%	大買/
2022/01/10	20.1	75.97	3	76.17	76.40	17.1	19,839	0.09%
2022/01/07	10	75.91	11	75.93	75.70	-1	19,874	-0.01%
2022/01/06	4.1	75.53	3.2	75.54	75.90	1	19,670	0.01%
2022/01/05	1.1	75.41	3	75.37	75.70	-1.9	19,602	-0.01%
2022/01/04	10.2	75.46	2	75.30	75.30	8.2	19,658	0.04%
2022/01/03	36.7	75.62	32	75.32	75.30	4.7	19,625	0.02%
2021/12/30	9	76.42	36	76.48	76.30	-27	19,745	-0.14%
2021/12/29	0	0.00	19.6	76.41	76.60	-19.6	19,899	-0.10%
2021/12/28	0.7	75.50	19.1	75.75	75.90	-18.4	19,971	-0.09%
2021/12/27	1	75.50	15	75.45	75.20	-14	20,035	-0.07%
2021/12/24	0.7	75.27	12.5	75.26	75.20	-11.8	20,450	-0.06%
2021/12/23	3.5	74.58	2	74.75	74.80	1.5	20,499	0.01%
2021/12/22	6.1	74.45	3	74.73	74.40	3.1	20,660	0.02%
2021/12/21	6	74.90	3.1	74.51	74.80	2.9	20,663	0.01%
2021/12/20	15.1	74.19	3	74.17	74.10	12.1	20,665	0.06%
2021/12/17	14.1	74.87	2	75.00	74.30	12.1	20,632	0.06%
2021/12/16	16	74.61	0	0.00	74.90	16	19,329	0.08%
2021/12/15	8.2	74.70	41.1	74.65	74.60	-32.9	19,813	-0.17%
2021/12/14	22.1	74.96	2.1	75.06	74.90	20	20,293	0.10%
2021/12/13	40.2	76.12	5.2	76.13	75.70	35	20,323	0.17%
2021/12/10	7.5	76.17	8.9	76.11	75.90	-1.5	20,383	-0.01%
2021/12/09	9.1	75.83	7.1	75.88	76.00	2	20,596	0.01%
2021/12/08	9.2	75.30	48.3	75.45	76.00	-39.1	21,110	-0.19%
2021/12/07	5.4	74.58	7	74.50	75.30	-1.6	20,922	-0.01%
2021/12/06	9.2	73.73	1	73.61	74.10	8.2	20,895	0.04%
2021/12/03	23.2	74.16	0	0.00	73.90	23.2	21,114	0.11%
2021/12/02	18.4	73.75	3	73.80	73.70	15.4	21,136	0.07%
2021/12/01	1.2	73.27	10	73.74	74.10	-8.8	21,743	-0.04%
2021/11/30	25.3	73.42	3	73.47	73.10	22.3	22,098	0.10%
2021/11/29	30.4	73.57	13	73.48	73.50	17.4	21,815	0.08%
2021/11/26	22.9	74.35	3	74.57	74.20	19.9	21,766	0.09%
2021/11/25	2.1	74.26	1	74.20	74.30	1.1	21,798	0.01%
2021/11/24	3.9	74.58	2	75.15	74.40	1.9	22,013	0.01%
2021/11/23	15.6	74.34	2.1	74.55	74.30	13.5	22,200	0.06%
2021/11/22	10.1	74.48	8.1	74.37	74.40	2	22,115	0.01%
2021/11/19	38.6	75.37	16.6	75.50	74.80	22	22,104	0.10%
2021/11/18	50.1	76.45	82.6	76.48	76.40	-32.5	22,093	-0.15%
2021/11/17	624.7	75.22	668.4	75.53	76.10	-43.7	22,097	-0.20%	大買/大賣/
2021/11/16	13.2	73.75	1	73.50	74.00	12.2	21,727	0.06%
2021/11/15	10	74.25	1	74.40	74.00	9	21,793	0.04%
2021/11/12	7.1	73.30	1	73.30	73.30	6.1	21,758	0.03%
2021/11/11	22.3	73.05	4	72.98	73.00	18.3	21,928	0.08%
2021/11/10	6.5	72.99	0	0.00	73.00	6.5	22,005	0.03%
2021/11/09	38	73.20	5.4	73.38	73.10	32.5	21,976	0.15%
2021/11/08	23	73.32	6.3	73.03	73.60	16.7	22,005	0.08%
2021/11/05	24.7	72.32	14.1	72.24	72.50	10.6	22,472	0.05%
2021/11/04	17.4	72.60	1.4	72.57	72.50	16	22,426	0.07%
2021/11/03	29.4	72.66	6.3	72.71	72.70	23.2	22,518	0.10%
2021/11/02	19.8	72.86	36.5	72.71	72.60	-16.7	22,465	-0.07%
2021/11/01	23.6	73.06	16	73.15	73.10	7.6	22,134	0.03%
2021/10/29	51.7	73.54	35.9	73.54	73.60	15.8	21,917	0.07%
2021/10/28	23.1	74.57	4	74.53	74.50	19.1	21,354	0.09%
2021/10/27	13.1	74.67	1	75.10	75.00	12.1	21,533	0.06%
2021/10/26	4	75.35	1	75.20	75.50	3	21,825	0.01%
2021/10/25	1.2	74.88	0	74.80	74.80	1.2	21,970	0.01%
2021/10/22	6.1	74.03	0	0.00	74.10	6.1	22,412	0.03%
2021/10/21	9	74.54	0.1	74.50	74.80	8.9	22,994	0.04%
2021/10/20	8.1	74.28	3	74.37	74.30	5.1	23,928	0.02%
2021/10/19	9.3	74.84	0	0.00	74.80	9.3	24,513	0.04%
2021/10/18	1.1	75.12	0	0.00	75.10	1.1	25,018	0.00%
2021/10/15	4	75.30	2.1	75.40	75.10	1.9	25,417	0.01%
2021/10/14	7	74.76	2.2	74.90	74.40	4.8	25,773	0.02%
2021/10/13	20.1	74.52	11	74.21	74.50	9.1	26,599	0.03%
2021/10/12	3.5	73.66	1.9	74.35	74.80	1.6	27,409	0.01%
2021/10/08	9.2	75.67	0	0.00	75.30	9.2	27,716	0.03%
2021/10/07	22.5	75.66	30	75.77	75.50	-7.5	28,192	-0.03%
2021/10/06	29.1	74.51	40	74.45	74.70	-10.9	28,474	-0.04%
2021/10/05	14.8	73.73	18	73.14	73.80	-3.2	29,237	-0.01%
2021/10/04	10.6	74.62	4	75.03	74.40	6.6	29,236	0.02%
2021/10/01	24.5	75.26	2	75.10	75.40	22.5	29,267	0.08%
2021/09/30	3.5	76.77	0.1	77.00	76.70	3.4	28,911	0.01%
2021/09/29	28.3	76.67	0	0.00	76.70	28.3	28,935	0.10%
2021/09/28	13.2	77.11	1	77.41	77.50	12.2	28,835	0.04%
2021/09/27	13.1	77.64	1	77.80	77.70	12.1	28,897	0.04%
2021/09/24	17.3	77.48	1	77.60	77.50	16.3	28,910	0.06%
2021/09/23	5.5	77.63	3	77.77	77.40	2.5	29,021	0.01%
2021/09/22	48.2	76.76	78	76.93	77.10	-29.8	29,044	-0.10%
2021/09/17	33.1	79.56	2	79.40	78.80	31.1	28,590	0.11%
2021/09/16	13.2	80.69	0	81.35	80.70	13.2	28,189	0.05%
2021/09/15	3.1	80.39	14.5	80.83	81.40	-11.4	28,051	-0.04%
2021/09/14	17.1	81.12	10.2	81.93	80.80	6.9	27,943	0.02%
2021/09/13	961.4	80.12	935.2	80.31	81.40	26.2	27,843	0.09%	大買/大賣/
2021/09/10	11	77.57	3	77.50	77.60	8	27,755	0.03%
2021/09/09	18.8	76.58	2	77.10	77.40	16.8	28,035	0.06%
2021/09/08	22.2	77.13	580	76.82	77.40	-557.8	27,917	-2.00%	大賣/鉅額交易
2021/09/07	16.8	77.89	6	77.72	78.10	10.8	27,716	0.04%
2021/09/06	129.9	77.68	64.3	77.42	77.20	65.5	27,656	0.24%	大買/
2021/09/03	2,272.2	84.40	1,744	84.54	84.80	528.2	27,059	1.95%	大買/大賣/鉅額交易
2021/09/02	12.3	83.10	9	83.22	82.70	3.3	26,702	0.01%
2021/09/01	3	84.63	12	84.75	84.20	-9	26,371	-0.03%
2021/08/31	1.5	84.01	304	84.20	85.00	-302.5	26,181	-1.16%	大賣/鉅額交易
2021/08/30	537.1	84.03	216.2	84.39	84.80	320.9	25,889	1.24%	大買/大賣/鉅額交易
2021/08/27	1,021	81.98	1,548	82.21	83.50	-527	25,694	-2.05%	大買/大賣/鉅額交易
2021/08/26	936	80.92	461	81.24	81.30	475	25,664	1.85%	大買/大賣/鉅額交易
2021/08/25	27	80.26	2	80.00	80.80	25	25,798	0.10%
2021/08/24	1,124	79.42	1,170	80.10	80.40	-46	25,725	-0.18%	大買/大賣/
2021/08/23	12	78.85	17.2	78.94	79.00	-5.2	25,584	-0.02%
2021/08/20	1	75.61	26	76.44	76.50	-25	25,472	-0.10%
2021/08/19	9	77.10	2	77.05	77.00	7	26,040	0.03%
2021/08/18	5	77.18	5.5	77.83	78.00	-0.5	25,902	0.00%
2021/08/17	0	77.30	13.1	77.89	78.20	-13	26,016	-0.05%
2021/08/16	13	76.49	16	76.71	76.50	-3	25,957	-0.01%
2021/08/13	7	78.06	11	77.80	78.10	-4	26,571	-0.02%
2021/08/12	24	79.35	3.1	78.51	78.80	20.9	26,794	0.08%
2021/08/11	37	78.53	39.7	78.35	79.20	-2.7	27,129	-0.01%
2021/08/10	14.1	76.28	11	76.11	76.00	3.1	27,455	0.01%
2021/08/09	14	75.45	10.1	76.10	76.10	3.9	28,302	0.01%
2021/08/06	12	75.89	2	76.20	76.00	10	28,733	0.03%
2021/08/05	0.5	76.20	2	76.15	76.30	-1.5	29,698	-0.01%
2021/08/04	5.5	76.06	2.3	76.05	76.30	3.2	31,868	0.01%
2021/08/03	0.2	76.38	6	76.60	76.40	-5.8	33,264	-0.02%
2021/08/02	7	75.30	16	75.94	76.50	-9	34,382	-0.03%
2021/07/30	44.3	74.89	26.5	75.09	75.00	17.8	34,549	0.05%
2021/07/29	61	75.96	0.5	76.50	75.80	60.5	34,671	0.17%
2021/07/28	58.9	75.33	16.2	74.68	75.60	42.6	35,189	0.12%
2021/07/27	33.8	76.57	1,429.8	76.65	76.40	-1,396	35,754	-3.90%	大賣/鉅額交易
2021/07/26	90.9	80.64	15	79.84	78.50	75.9	36,651	0.21%
2021/07/23	1,278.3	84.02	68.1	84.00	85.00	1,210.1	35,783	3.38%	大買/鉅額交易
2021/07/22	1,568	83.56	1,646.7	83.85	84.10	-78.7	35,413	-0.22%	大買/大賣/
2021/07/21	21.2	81.71	5.1	81.70	81.80	16.1	35,067	0.05%
2021/07/20	131.3	81.49	44.1	81.67	81.50	87.2	35,157	0.25%	大買/
2021/07/19	130.3	83.18	24	83.46	83.00	106.3	34,832	0.31%	大買/鉅額交易
2021/07/16	520	82.48	527.4	82.75	82.90	-7.4	34,503	-0.02%	大買/大賣/
2021/07/15	14.2	79.30	13.6	79.60	79.50	0.6	33,951	0.00%
2021/07/14	34.9	77.51	3	77.90	78.10	31.9	33,901	0.09%
2021/07/13	45	76.87	48	76.78	76.20	-3	33,916	-0.01%
2021/07/12	24.5	77.45	41.6	77.64	76.10	-17.1	33,786	-0.05%
2021/07/09	5	74.12	1	74.40	74.20	4	33,694	0.01%
2021/07/08	2.2	74.49	2.2	74.78	74.80	0	33,692	0.00%
2021/07/07	4	74.00	8	73.90	74.00	-4	33,896	-0.01%
2021/07/06	6	73.63	1	74.00	73.70	5	34,220	0.01%
2021/07/05	12.2	73.68	4	73.75	73.90	8.2	34,315	0.02%
2021/07/02	24	73.40	0	0.00	72.90	24	34,431	0.07%
2021/07/01	45.1	73.67	50	73.60	73.40	-5	34,570	-0.01%
2021/06/30	5	73.72	103	73.68	73.90	-98	34,764	-0.28%	大賣/
2021/06/29	23	72.26	3	72.33	72.60	20	35,045	0.06%
2021/06/28	10	72.90	0.5	73.50	73.20	9.5	35,424	0.03%
2021/06/25	9	72.89	9	73.02	72.90	0	35,800	0.00%
2021/06/24	2	71.70	1.3	71.82	71.90	0.7	35,812	0.00%
2021/06/23	7	70.74	41	71.24	71.80	-34	36,140	-0.09%
2021/06/22	6.1	70.69	1.1	70.72	70.70	5	36,335	0.01%
2021/06/21	26.4	70.12	15.1	69.84	70.00	11.3	36,352	0.03%
2021/06/18	21.5	71.64	11.3	71.67	71.30	10.2	36,089	0.03%
2021/06/17	12	72.10	8	72.15	72.30	4	35,879	0.01%
2021/06/16	21	72.66	6.1	72.55	72.60	14.9	36,428	0.04%
2021/06/15	17.1	73.04	0	0.00	73.00	17.1	36,476	0.05%
2021/06/11	28.1	74.20	2.1	74.29	73.80	26	36,693	0.07%
2021/06/10	0	0.00	3	73.63	73.80	-3	36,729	-0.01%
2021/06/09	26	73.09	4	73.00	72.90	22	37,125	0.06%
2021/06/08	2	73.30	3.1	73.31	73.70	-1.1	37,549	0.00%
2021/06/07	34	72.49	13.1	72.31	73.20	20.9	38,854	0.05%
2021/06/04	9.2	72.80	80.1	72.71	72.90	-70.9	39,203	-0.18%
2021/06/03	10.2	74.05	3.1	74.67	73.60	7.1	39,914	0.02%
2021/06/02	6.1	73.65	13	73.90	74.50	-6.9	40,087	-0.02%
2021/06/01	5	72.46	4.1	72.50	73.00	0.9	39,920	0.00%
2021/05/31	44.7	72.20	10	72.30	72.30	34.7	40,115	0.09%
2021/05/28	12.2	71.69	11.7	72.01	72.00	0.5	40,194	0.00%
2021/05/27	18	70.49	7	70.89	71.60	11	40,267	0.03%
2021/05/26	11.3	71.34	5	71.60	71.60	6.3	40,456	0.02%
2021/05/25	18.3	71.97	20.1	72.05	71.90	-1.8	41,177	0.00%
2021/05/24	12.2	71.47	9	71.59	72.00	3.2	41,309	0.01%
2021/05/21	18	72.32	29.7	72.34	72.00	-11.7	41,400	-0.03%
2021/05/20	43	70.45	42	70.25	70.20	1	40,820	0.00%
2021/05/19	43.1	70.62	23	70.70	70.60	20	40,702	0.05%
2021/05/18	30.8	70.28	82.4	70.64	71.40	-51.7	40,660	-0.13%
2021/05/17	53.9	66.77	49	66.88	65.60	4.9	40,601	0.01%
2021/05/14	21.4	69.85	18.1	69.58	69.60	3.3	39,774	0.01%
2021/05/13	50.4	69.10	140.2	69.57	68.60	-89.9	39,246	-0.23%	大賣/
2021/05/12	214.2	70.60	89	70.17	70.00	125.2	38,421	0.33%	大買/鉅額交易
2021/05/11	91.3	76.76	312.9	75.69	74.80	-221.6	36,694	-0.60%	大賣/鉅額交易
2021/05/10	43.5	75.37	35.2	75.14	76.60	8.4	35,260	0.02%
2021/05/07	118.2	70.40	20	70.19	70.80	98.2	34,384	0.29%	大買/
2021/05/06	60.5	70.27	10	70.18	69.60	50.5	34,193	0.15%
2021/05/05	55	68.93	56	69.36	69.50	-1	33,736	0.00%
2021/05/04	36.6	67.53	102	67.00	67.40	-65.4	33,156	-0.20%	大賣/
2021/05/03	46.1	69.60	154.4	69.55	68.80	-108.4	32,463	-0.33%	大賣/鉅額交易
2021/04/29	14.4	64.27	14	64.51	64.20	0.4	31,048	0.00%
2021/04/28	55.1	65.43	14	64.88	65.10	41.1	30,854	0.13%
2021/04/27	27	64.53	42	64.46	64.90	-15	30,724	-0.05%
2021/04/26	5	63.22	62.7	63.75	64.10	-57.7	30,536	-0.19%
2021/04/23	28	61.17	3	61.40	61.30	25	30,234	0.08%
2021/04/22	14	61.49	18	61.31	61.10	-4	30,326	-0.01%
2021/04/21	45	61.04	14	61.00	61.40	31	30,017	0.10%
2021/04/20	21	62.14	10.1	61.57	61.80	10.9	30,043	0.04%
2021/04/19	15.2	61.15	15.1	61.06	61.80	0.1	30,178	0.00%
2021/04/16	5	59.48	6	59.68	60.00	-1	30,110	0.00%
2021/04/15	8.6	58.71	93.1	59.25	60.00	-84.5	30,284	-0.28%
2021/04/14	10	57.11	13	56.84	57.10	-3	29,598	-0.01%
2021/04/13	33.2	57.86	3	58.13	57.80	30.2	29,559	0.10%
2021/04/12	10.2	57.69	67	57.85	58.00	-56.8	29,197	-0.19%
2021/04/09	6.8	56.49	13	56.39	56.40	-6.2	28,971	-0.02%
2021/04/08	29.4	57.00	22	56.91	56.90	7.4	28,985	0.03%
2021/04/07	5	57.24	8	57.46	57.50	-3	29,180	-0.01%
2021/04/06	14	57.82	7	57.67	57.30	7	28,913	0.02%
2021/04/01	28.1	57.58	18	57.66	57.80	10.1	28,624	0.04%
2021/03/31	10.2	56.90	31	57.04	56.80	-20.8	28,086	-0.07%
2021/03/30	2.5	56.34	23	56.20	56.80	-20.5	27,757	-0.07%
2021/03/29	35	55.75	11	55.85	55.90	24	27,361	0.09%
2021/03/26	41	55.70	5	55.82	55.50	36	27,328	0.13%
2021/03/25	10	55.12	17	54.96	55.30	-7	27,357	-0.03%
2021/03/24	24	54.71	28	54.73	54.40	-4	27,212	-0.01%
2021/03/23	13	54.55	0	0.00	54.50	13	27,030	0.05%
2021/03/22	6	53.77	2	53.60	53.90	4	26,920	0.01%
2021/03/19	108.2	53.80	24	53.43	53.70	84.2	27,234	0.31%	大買/
2021/03/18	39.5	54.65	12	54.38	54.40	27.5	26,995	0.10%
2021/03/17	19.3	54.62	21	54.71	54.50	-1.7	27,457	-0.01%
2021/03/16	8.3	55.40	3.5	55.37	55.40	4.8	27,420	0.02%
2021/03/15	30.1	55.85	15	55.77	55.50	15.1	27,388	0.06%
2021/03/12	24	55.02	6	54.93	54.90	18	27,099	0.07%
2021/03/11	148	55.77	144.1	55.98	55.40	3.9	26,922	0.01%	大買/大賣/
2021/03/10	13	53.52	28	53.66	54.00	-15	25,773	-0.06%
2021/03/09	50.3	53.10	42	53.42	53.70	8.3	25,454	0.03%
2021/03/08	10	52.40	42	52.23	52.10	-32	24,877	-0.13%
2021/03/05	8	50.49	7	50.54	50.80	1	24,534	0.00%
2021/03/04	18	50.45	4	50.10	50.60	14	25,238	0.06%
2021/03/03	4.3	50.74	1.3	50.98	51.00	3	25,089	0.01%
2021/03/02	39	50.63	39.2	50.98	50.10	-0.2	24,982	0.00%
2021/02/26	55.2	50.43	12	51.03	49.90	43.2	24,694	0.17%
2021/02/25	23.2	51.24	51.5	51.57	51.70	-28.4	23,847	-0.12%
2021/02/24	18.9	49.92	32	49.99	50.00	-13.1	23,128	-0.06%
2021/02/23	7	49.75	27.2	49.53	49.75	-20.2	22,937	-0.09%
2021/02/22	64	49.21	4	49.53	48.95	60	22,702	0.26%
2021/02/19	27	48.97	32	49.18	49.10	-5	22,644	-0.02%
2021/02/18	25	49.50	61.2	49.63	49.20	-36.2	22,724	-0.16%
2021/02/17	15.4	48.91	52	48.90	48.90	-36.6	22,516	-0.16%
2021/02/05	4	46.98	3	47.27	46.90	1	21,815	0.00%
2021/02/04	3	47.07	4.5	47.33	47.10	-1.5	22,053	-0.01%
2021/02/03	0	47.05	23	47.46	47.60	-23	22,835	-0.10%
2021/02/02	0	0.00	22	47.26	47.25	-22	22,979	-0.10%
2021/02/01	5	45.46	2	45.78	45.95	3	22,665	0.01%
2021/01/29	10	45.94	19	46.05	45.55	-9	22,644	-0.04%
2021/01/28	2	46.00	1	46.00	46.20	1	22,410	0.00%
2021/01/26	9	46.96	5	46.65	46.50	4	22,119	0.02%
2021/01/25	0	0.00	105	47.10	47.40	-105	21,928	-0.48%	大賣/鉅額交易
2021/01/22	1	46.40	9	46.35	46.25	-8	21,726	-0.04%
2021/01/21	39	46.63	2	46.38	46.20	37	21,634	0.17%
2021/01/20	31	46.66	7	46.53	46.20	24	21,583	0.11%
2021/01/19	4	47.40	4	47.19	47.25	0	21,378	0.00%
2021/01/18	18	46.72	13	46.95	46.95	5	21,305	0.02%
2021/01/15	15.1	47.97	10	47.88	47.60	5.1	21,046	0.02%
2021/01/14	4.3	48.29	10.3	48.26	48.45	-6	20,910	-0.03%
2021/01/13	12.3	47.98	5.1	48.14	48.30	7.2	20,703	0.03%
2021/01/12	13	48.02	19	47.95	47.75	-6	20,349	-0.03%
2021/01/11	71	47.14	6.2	47.47	47.40	64.8	19,832	0.33%
2021/01/08	3.2	47.11	9	46.93	47.45	-5.8	19,420	-0.03%
2021/01/07	22.3	46.14	36	46.25	46.20	-13.7	18,928	-0.07%
2021/01/06	40.1	45.91	9	45.97	45.60	31.1	18,827	0.17%
2021/01/05	10	46.05	4	46.15	46.35	6	18,643	0.03%
2021/01/04	28.3	46.20	3	46.23	46.25	25.3	18,599	0.14%
2020/12/31	33	46.72	6	46.63	46.75	27	18,506	0.15%
2020/12/30	6	46.57	14	46.68	46.90	-8	18,315	-0.04%
2020/12/29	4	45.54	5	45.60	45.50	-1	17,978	-0.01%
2020/12/28	5	45.45	0	0.00	45.55	5	18,096	0.03%
2020/12/25	2	45.60	0	0.00	45.50	2	18,122	0.01%
2020/12/24	3	45.50	10	45.40	45.55	-7	18,141	-0.04%
2020/12/23	19	44.58	6	44.66	44.80	13	17,948	0.07%
2020/12/22	4	45.16	0	0.00	44.90	4	17,960	0.02%
2020/12/21	12	45.74	0	0.00	45.50	12	18,211	0.07%
2020/12/18	1	46.70	2	46.10	46.00	-1	18,064	-0.01%
2020/12/17	2	46.30	5	46.25	46.20	-3	17,979	-0.02%
2020/12/16	8	46.30	15	46.30	46.35	-7	18,050	-0.04%
2020/12/15	25.2	45.86	5	46.20	45.85	20.2	18,040	0.11%
2020/12/14	10	47.41	12	47.53	47.30	-2	17,640	-0.01%
2020/12/11	12	47.34	47.6	47.35	47.20	-35.6	17,326	-0.21%
2020/12/10	4	45.71	20	45.75	45.65	-16	16,697	-0.10%
2020/12/09	15	44.90	7	45.04	45.10	8	16,532	0.05%
2020/12/08	10.1	44.95	1	45.00	45.40	9.1	16,584	0.05%
2020/12/07	4	45.49	22	45.26	45.60	-18	16,494	-0.11%
2020/12/04	2.1	44.75	16	44.81	45.15	-13.9	16,320	-0.09%
2020/12/03	6	44.50	3	44.53	44.45	3	16,105	0.02%
2020/12/02	2	44.50	0	0.00	44.55	2	15,890	0.01%
2020/12/01	10	44.59	0	0.00	44.80	10	15,675	0.06%
2020/11/30	29	44.85	11	45.45	44.30	18	15,570	0.12%
2020/11/27	122.1	45.46	1.4	45.70	45.65	120.7	14,834	0.81%	大買/鉅額交易
2020/11/26	1	45.60	2	45.55	45.60	-1	14,746	-0.01%
2020/11/25	1	44.95	0	0.00	45.15	1	14,672	0.01%
2020/11/24	0	0.00	5	44.95	44.95	-5	14,637	-0.03%
2020/11/23	2	45.40	2	45.55	45.50	0	14,581	0.00%
2020/11/20	3	44.57	12	44.70	44.90	-9	14,590	-0.06%
2020/11/19	1	45.50	13	45.30	45.25	-12	14,975	-0.08%
2020/11/18	1	45.45	3.3	45.41	45.50	-2.3	14,881	-0.02%
2020/11/17	0	0.00	43.1	45.46	45.55	-43.1	14,877	-0.29%
2020/11/16	2.1	45.64	4	45.56	45.55	-1.9	14,813	-0.01%
2020/11/13	35	45.25	15	45.27	45.30	20	14,784	0.14%
2020/11/12	18	44.99	257	44.97	45.20	-239	14,647	-1.63%	大賣/鉅額交易
2020/11/11	1,252	45.25	1,080.5	45.43	45.55	171.5	14,376	1.19%	大買/大賣/鉅額交易
2020/11/10	4	43.50	1	43.40	43.60	3	13,554	0.02%
2020/11/09	0	0.00	3	42.53	42.70	-3	13,328	-0.02%
2020/11/06	1	41.75	12	41.78	41.95	-11	13,253	-0.08%
2020/11/05	0	0.00	3	41.75	41.65	-3	13,504	-0.02%
2020/11/04	1	41.45	1	41.50	41.65	0	13,527	0.00%
2020/11/03	1	41.50	2	41.50	41.60	-1	13,592	-0.01%
2020/11/02	5	40.76	1	41.00	41.45	4	13,664	0.03%
2020/10/30	6.2	40.56	0	0.00	40.70	6.2	13,672	0.04%
2020/10/29	9	40.82	0	0.00	40.75	9	13,549	0.07%
2020/10/28	1.5	41.22	2	41.15	41.35	-0.5	13,517	0.00%
2020/10/27	15	41.31	0.1	41.45	41.30	14.9	13,626	0.11%
2020/10/26	6	41.47	1	41.65	41.70	5	13,648	0.04%
2020/10/23	12	41.37	0	0.00	41.40	12	13,717	0.09%
2020/10/22	1	41.45	0	0.00	41.50	1	13,769	0.01%
2020/10/21	6	41.43	6	41.60	41.40	0	13,621	0.00%
2020/10/20	2	41.40	1	41.30	41.40	1	13,680	0.01%
2020/10/19	1	41.50	0	0.00	41.45	1	13,652	0.01%
2020/10/16	4	41.49	10	41.58	41.35	-6	13,717	-0.04%
2020/10/15	5	41.44	0	0.00	41.30	5	13,830	0.04%
2020/10/14	3	41.70	8	41.79	41.80	-5	13,725	-0.04%
2020/10/13	15	41.60	0	0.00	41.45	15	13,582	0.11%
2020/10/12	0	0.00	9	41.37	41.45	-9	13,601	-0.07%
2020/10/08	0.3	41.20	5	41.20	41.05	-4.7	13,607	-0.03%
2020/10/07	1	41.10	0	0.00	41.15	1	13,557	0.01%
2020/10/05	11	41.46	2.2	41.80	41.20	8.8	13,460	0.07%
2020/09/30	1	41.70	0	0.00	41.90	1	13,544	0.01%
2020/09/29	0	0.00	1	41.50	41.65	-1	13,566	-0.01%
2020/09/25	6	40.86	0	0.00	40.80	6	13,727	0.04%
2020/09/24	21	40.76	0	0.00	40.60	21	13,700	0.15%
2020/09/23	1	41.80	0	0.00	41.75	1	13,275	0.01%
2020/09/22	5	41.94	0	0.00	41.90	5	13,140	0.04%
2020/09/21	1	42.35	0	0.00	42.40	1	13,295	0.01%
2020/09/18	0	0.00	2	43.23	42.85	-2	13,252	-0.02%
2020/09/17	7	43.54	1	43.65	43.25	6	13,119	0.05%
2020/09/16	1	43.70	3	43.72	43.75	-2	13,096	-0.02%
2020/09/15	0	0.00	8	43.61	43.75	-8	13,018	-0.06%
2020/09/14	0	0.00	5.1	43.50	43.65	-5.1	13,087	-0.04%
2020/09/11	1	43.30	12	43.38	43.45	-11	13,010	-0.08%
2020/09/10	1	43.00	3	43.02	43.05	-2	12,965	-0.02%
2020/09/09	10	42.00	0	0.00	42.25	10	12,854	0.08%
2020/09/04	7	42.26	2	42.40	42.45	5	13,169	0.04%
2020/09/03	0	0.00	9	42.47	42.75	-9	13,311	-0.07%
2020/09/02	7	42.26	5.8	42.13	42.20	1.2	13,346	0.01%
2020/09/01	6	42.68	8	42.55	42.80	-2	13,346	-0.01%
2020/08/31	4.2	42.90	0	0.00	42.80	4.2	13,272	0.03%
2020/08/28	0	0.00	3	43.38	43.30	-3	13,213	-0.02%
2020/08/27	2	43.23	0	0.00	43.10	2	13,266	0.02%
2020/08/26	4	43.31	0	0.00	43.40	4	13,235	0.03%
2020/08/25	0	0.00	24	43.12	43.40	-24	13,156	-0.18%
2020/08/24	0	0.00	1	41.70	41.70	-1	12,833	-0.01%
2020/08/21	10	41.46	2	41.68	41.80	8	12,897	0.06%
2020/08/20	6	41.53	3	41.43	41.40	3	12,766	0.02%
2020/08/19	3	43.25	1	43.05	42.75	2	12,709	0.02%
2020/08/18	0	0.00	13	42.59	42.55	-13	12,493	-0.10%
2020/08/17	44	42.35	6	42.26	42.50	38	12,560	0.30%
2020/08/13	3	41.93	1	42.10	42.00	2	12,658	0.02%
2020/08/12	3	41.90	0	0.00	41.85	3	12,773	0.02%
2020/08/11	12	42.12	2	42.00	41.75	10	12,660	0.08%
2020/08/10	8	41.71	0	0.00	41.75	8	12,546	0.06%
2020/08/07	3.2	41.22	0	0.00	41.15	3.2	12,544	0.03%
2020/08/06	5	41.44	0	0.00	41.55	5	12,531	0.04%
2020/08/05	0.7	41.45	10	41.40	41.40	-9.3	12,568	-0.07%
2020/08/04	1	41.30	3	41.32	41.30	-2	12,604	-0.02%
2020/08/03	7.5	41.45	2	41.55	41.25	5.5	12,627	0.04%
2020/07/31	6	41.77	0	0.00	41.75	6	12,603	0.05%
2020/07/30	3	41.97	4	42.10	42.20	-1	12,463	-0.01%
2020/07/29	0	0.00	2	41.95	41.80	-2	12,418	-0.02%
2020/07/28	0	0.00	5	41.75	41.70	-5	12,617	-0.04%
2020/07/27	4	41.94	1	41.95	41.80	3	12,746	0.02%
2020/07/24	6	42.20	1	42.10	42.00	5	12,880	0.04%
2020/07/23	14	42.67	0	0.00	42.70	14	12,799	0.11%
2020/07/22	0	0.00	11	43.04	43.10	-11	12,889	-0.09%
2020/07/21	0	0.00	1	42.75	42.50	-1	12,846	-0.01%
2020/07/20	3	42.60	4	42.65	42.65	-1	12,732	-0.01%
2020/07/17	4.5	42.89	0.2	42.80	42.80	4.3	12,866	0.03%
2020/07/16	1	42.85	0	0.00	42.85	1	13,060	0.01%
2020/07/15	0	0.00	5	43.00	42.80	-5	13,046	-0.04%
2020/07/14	1.2	42.83	0	0.00	42.70	1.2	13,170	0.01%
2020/07/13	0	0.00	5	42.96	43.00	-5	13,365	-0.04%
2020/07/09	5	42.80	10	43.80	42.80	-5	13,702	-0.04%
2020/07/08	3	43.10	7	43.29	43.10	-4	13,617	-0.03%
2020/07/07	1	43.65	4	43.31	43.30	-3	13,722	-0.02%
2020/07/06	0	0.00	4	43.24	43.30	-4	13,742	-0.03%
2020/07/03	0	0.00	0	42.80	42.80	0	13,867	0.00%
2020/07/02	20.2	42.26	0	0.00	42.10	20.2	14,007	0.14%
2020/07/01	8	42.24	0	0.00	42.30	8	14,311	0.06%
2020/06/30	0	0.00	0.3	43.90	43.90	-0.3	14,307	0.00%
2020/06/29	7.1	43.70	1	43.80	43.80	6.1	14,241	0.04%
2020/06/24	0	0.00	10	44.15	44.15	-10	14,247	-0.07%
2020/06/23	12	43.85	1	43.60	44.00	11	14,476	0.08%
2020/06/22	1	43.50	0	0.00	43.60	1	14,552	0.01%
2020/06/19	3	43.73	1	43.85	43.60	2	14,773	0.01%
2020/06/18	8.2	43.72	0	0.00	43.85	8.2	14,934	0.05%
2020/06/17	0	0.00	6	44.09	44.30	-6	15,019	-0.04%
2020/06/16	1	43.60	10	44.09	44.10	-9	15,493	-0.06%
2020/06/15	3	43.35	12.3	43.34	43.10	-9.3	16,095	-0.06%
2020/06/12	12	42.86	1	42.75	43.25	11	16,407	0.07%
2020/06/11	1.2	44.54	0	0.00	43.60	1.2	16,848	0.01%
2020/06/10	0	0.00	1	44.65	44.60	-1	17,044	-0.01%
2020/06/09	1	43.95	28	44.01	44.00	-27	17,833	-0.15%
2020/06/08	1	43.75	6	43.95	43.85	-5	18,181	-0.03%
2020/06/05	1	43.50	8	43.56	43.50	-7	18,324	-0.04%
2020/06/03	10	43.25	13	43.51	43.55	-3	18,973	-0.02%
2020/06/02	1	42.85	0	0.00	42.95	1	18,957	0.01%
2020/06/01	2.3	42.67	0	0.00	42.50	2.3	18,967	0.01%
2020/05/29	2	41.78	2	42.00	42.40	0	18,961	0.00%
2020/05/28	1	42.30	1	42.45	42.05	0	18,742	0.00%
2020/05/27	0	0.00	1	42.60	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	7	42.31	42.45	-7	18,940	-0.04%
2020/05/25	3	41.70	4	41.78	41.70	-1	18,867	-0.01%
2020/05/22	26	42.02	1	42.20	41.70	25	18,881	0.13%
2020/05/21	2	42.30	17	42.16	42.70	-15	18,910	-0.08%
2020/05/20	1	42.30	10	42.19	42.25	-9	18,801	-0.05%
2020/05/19	10	42.00	11	41.75	42.00	-1	18,690	-0.01%
2020/05/18	5	41.00	1	41.10	41.20	4	18,448	0.02%
2020/05/15	1	41.00	1	41.20	41.15	0	18,430	0.00%
2020/05/14	4	40.60	2	40.78	40.55	2	18,263	0.01%
2020/05/13	3	40.98	0	0.00	40.95	3	18,156	0.02%
2020/05/12	5	40.96	4	40.96	41.20	1	18,167	0.01%
2020/05/11	3	41.43	4	41.43	41.20	-1	18,225	-0.01%
2020/05/08	5	40.77	1	40.80	40.65	4	18,241	0.02%
2020/05/07	3	40.57	0	0.00	40.50	3	18,279	0.02%
2020/05/06	3	40.47	1	40.65	40.55	2	18,315	0.01%
2020/05/04	3	40.82	11.2	40.95	40.75	-8.2	18,411	-0.04%
2020/04/30	9	41.90	27	42.09	42.30	-18	18,225	-0.10%
2020/04/29	0	0.00	10	41.26	41.05	-10	18,188	-0.05%
2020/04/28	5	40.13	4	40.21	40.30	1	18,182	0.01%
2020/04/27	0	0.00	5	40.04	40.10	-5	18,723	-0.03%
2020/04/24	11	39.56	0	0.00	39.20	11	18,683	0.06%
2020/04/23	6	39.83	3	39.82	39.60	3	18,723	0.02%
2020/04/22	6	38.53	2	39.15	39.45	4	18,721	0.02%
2020/04/21	21	39.08	14	39.22	39.00	7	18,670	0.04%
2020/04/20	5	40.18	4	40.28	40.10	1	18,566	0.01%
2020/04/17	8	40.78	12	41.06	40.60	-4	18,610	-0.02%
2020/04/16	17	40.28	4	40.24	40.20	13	18,482	0.07%
2020/04/15	14	40.89	6	40.77	41.05	8	18,295	0.04%
2020/04/14	8	40.16	8	40.49	40.65	0	18,190	0.00%
2020/04/13	36	39.52	13	39.84	39.50	23	18,003	0.13%
2020/04/10	9	38.74	9	39.13	39.20	0	17,881	0.00%
2020/04/09	3	38.10	3	38.27	38.20	0	17,767	0.00%
2020/04/08	2	37.98	5	37.94	37.95	-3	17,642	-0.02%
2020/04/07	11	37.42	2	37.55	37.25	9	17,403	0.05%
2020/04/06	12	37.13	3	37.98	37.30	9	17,181	0.05%
2020/04/01	3	37.42	3	37.37	37.40	0	16,908	0.00%
2020/03/31	7	37.53	0	0.00	37.55	7	16,767	0.04%
2020/03/30	5	37.67	2	38.00	37.90	3	16,494	0.02%
2020/03/27	8	38.16	26	38.08	38.30	-18	16,359	-0.11%
2020/03/26	10	37.34	3	37.20	37.30	7	16,114	0.04%
2020/03/25	10	37.17	27	37.16	37.10	-17	16,112	-0.11%
2020/03/24	14	37.02	5	37.00	36.25	9	15,922	0.06%
2020/03/23	1.3	35.75	5	35.84	36.00	-3.7	15,817	-0.02%
2020/03/20	31	36.17	26	36.36	37.50	5	15,842	0.03%
2020/03/19	24	35.37	11	35.22	34.85	13	15,428	0.08%
2020/03/18	13	37.00	16	37.26	36.85	-3	15,332	-0.02%
2020/03/17	14	37.71	10	37.37	37.35	4	15,127	0.03%
2020/03/16	15.1	38.44	5	38.70	38.05	10.1	14,810	0.07%
2020/03/13	20	38.13	29	38.02	39.65	-9	14,425	-0.06%
2020/03/12	40	40.82	7	40.88	40.50	33	13,472	0.24%
2020/03/11	10	42.46	1	42.40	42.15	9	13,056	0.07%
2020/03/10	8	42.46	25	42.56	42.35	-17	13,022	-0.13%
2020/03/09	50	42.55	14	42.58	42.35	36	12,848	0.28%
2020/03/06	6	44.23	0	0.00	44.20	6	12,372	0.05%
2020/03/05	7	44.90	0	0.00	45.15	7	12,347	0.06%
2020/03/04	0	0.00	5	44.16	44.45	-5	12,451	-0.04%
2020/03/03	0	0.00	1	44.20	44.15	-1	12,548	-0.01%
2020/03/02	11	43.92	0	0.00	43.95	11	12,678	0.09%
2020/02/27	11	44.41	0.2	44.60	44.45	10.8	13,147	0.08%
2020/02/26	4	44.64	41	44.35	44.70	-37	13,411	-0.28%
2020/02/25	2	44.85	0	0.00	44.95	2	13,301	0.02%
2020/02/24	29	45.03	0	0.00	45.00	29	13,338	0.22%
2020/02/21	6	45.58	0	0.00	45.70	6	13,244	0.05%
2020/02/20	2	46.13	0	0.00	46.10	2	13,321	0.02%
2020/02/19	5	46.35	18	46.18	46.35	-13	13,295	-0.10%
2020/02/18	19	45.86	5	46.00	46.00	14	13,310	0.11%
2020/02/17	4	45.71	1	45.75	45.95	3	13,316	0.02%
2020/02/14	7	46.00	10	46.08	46.15	-3	13,329	-0.02%
2020/02/13	3	46.00	20	46.13	46.05	-17	13,428	-0.13%
2020/02/12	1	46.40	7	46.36	46.35	-6	13,455	-0.04%
2020/02/11	1	45.90	2	45.78	46.00	-1	13,347	-0.01%
2020/02/10	3	45.05	5	45.08	45.15	-2	13,575	-0.01%
2020/02/07	2	45.38	5	45.35	45.40	-3	14,026	-0.02%
2020/02/06	0	0.00	2	45.63	46.00	-2	14,017	-0.01%
2020/02/05	2	45.13	1	45.40	45.40	1	13,961	0.01%
2020/02/04	10	44.49	1	44.55	45.05	9	13,912	0.06%
2020/02/03	12	44.17	2	44.40	44.15	10	13,979	0.07%
2020/01/31	1	45.05	5	45.05	45.05	-4	13,806	-0.03%
2020/01/30	21	45.14	44.3	45.18	45.00	-23.3	13,719	-0.17%
2020/01/20	3	47.05	6	47.08	47.10	-3	13,126	-0.02%
2020/01/17	3	47.12	2	47.15	47.15	1	13,064	0.01%
2020/01/15	0	0.00	5	47.05	46.80	-5	12,907	-0.04%
2020/01/14	5	46.90	10	46.93	47.00	-5	12,838	-0.04%
2020/01/13	15	46.66	5	46.75	46.80	10	12,734	0.08%
2020/01/10	1	46.15	0	0.00	46.40	1	12,676	0.01%
2020/01/08	3	45.85	4	45.90	45.80	-1	12,623	-0.01%
2020/01/07	0	0.00	2	46.45	46.30	-2	12,548	-0.02%
2020/01/06	4	46.38	3	46.40	46.40	1	12,563	0.01%
2020/01/03	1.5	46.63	1	46.75	46.75	0.5	12,558	0.00%
2020/01/02	1	46.50	0	0.00	46.45	1	12,533	0.01%
2019/12/31	3	46.50	0	0.00	46.40	3	12,504	0.02%
2019/12/30	1	46.60	0	0.00	46.70	1	12,500	0.01%
2019/12/27	0.5	46.65	9	46.73	46.75	-8.5	12,512	-0.07%
2019/12/26	4	46.45	1	46.50	46.50	3	12,435	0.02%
2019/12/23	12	46.55	0	0.00	46.65	12	12,613	0.10%
2019/12/20	10	46.50	7	46.72	46.75	3	12,650	0.02%
2019/12/19	21	46.72	1	46.70	46.75	20	12,514	0.16%
2019/12/18	12	46.72	1	46.55	46.75	11	12,459	0.09%
2019/12/17	7	46.29	0	0.00	46.50	7	12,454	0.06%
2019/12/16	37	46.73	2	47.00	46.60	35	12,268	0.29%
2019/12/13	14	46.90	9	46.98	47.15	5	12,136	0.04%
2019/12/12	0	0.00	8	46.10	46.05	-8	11,685	-0.07%
2019/12/11	0	0.00	6	45.94	45.95	-6	11,598	-0.05%
2019/12/10	0	0.00	8	45.51	45.55	-8	11,447	-0.07%
2019/12/09	1	45.35	2	45.35	45.45	-1	11,404	-0.01%
2019/12/05	1	45.25	8	45.40	45.50	-7	11,663	-0.06%
2019/12/04	1	44.70	1	44.75	44.80	0	11,452	0.00%
2019/12/03	0	0.00	1	44.80	44.90	-1	11,512	-0.01%
2019/12/02	2	44.50	10	44.75	44.80	-8	11,513	-0.07%
2019/11/29	3	44.90	14	44.91	44.80	-11	11,431	-0.10%
2019/11/28	15	45.43	2	45.50	45.40	13	11,208	0.12%
2019/11/27	7	45.81	2	46.05	45.85	5	11,107	0.05%
2019/11/26	0	0.00	7	46.34	46.00	-7	10,945	-0.06%
2019/11/25	10	46.10	18	45.94	46.10	-8	10,286	-0.08%
2019/11/22	0	0.00	1	45.05	45.30	-1	10,034	-0.01%
2019/11/21	4	45.00	2	45.00	45.05	2	10,041	0.02%
2019/11/20	2	45.25	0	0.00	45.45	2	9,948	0.02%
2019/11/19	1	45.30	1	45.45	45.55	0	9,880	0.00%
2019/11/18	1	45.25	0	0.00	45.60	1	9,831	0.01%
2019/11/15	1	45.05	0	0.00	45.30	1	9,898	0.01%
2019/11/14	4	45.15	0	0.00	45.10	4	9,986	0.04%
2019/11/13	4	45.48	0	0.00	45.30	4	10,209	0.04%
2019/11/12	3	45.47	0	0.00	45.55	3	10,259	0.03%
2019/11/11	4	45.35	4	45.15	45.20	0	10,222	0.00%
2019/11/08	2	45.40	0	0.00	45.60	2	10,236	0.02%
2019/11/07	5	45.87	11	46.15	45.50	-6	10,148	-0.06%
2019/11/06	1	45.55	5	46.00	45.85	-4	9,873	-0.04%
2019/11/04	5	44.67	0	0.00	44.95	5	9,414	0.05%
2019/11/01	0	0.00	1	44.50	44.55	-1	9,445	-0.01%
2019/10/31	4	45.10	0	0.00	44.55	4	9,553	0.04%
2019/10/29	2	45.20	0	0.00	45.45	2	9,564	0.02%
2019/10/28	8	45.44	0	0.00	45.30	8	9,503	0.08%
2019/10/25	1	45.45	0	0.00	45.50	1	9,528	0.01%
2019/10/24	0	0.00	1	45.50	45.55	-1	9,527	-0.01%
2019/10/23	0	0.00	1	45.20	45.20	-1	9,479	-0.01%
2019/10/22	0	0.00	9	45.41	45.50	-9	9,502	-0.09%
2019/10/21	0	0.00	10	45.32	45.40	-10	9,511	-0.11%
2019/10/18	1	45.30	4	45.30	45.25	-3	9,561	-0.03%
2019/10/17	5	45.25	7	45.21	45.30	-2	9,504	-0.02%
2019/10/16	2	45.10	0	0.00	45.25	2	9,499	0.02%
2019/10/15	3	44.88	0	0.00	44.95	3	9,492	0.03%
2019/10/14	1	44.75	0	0.00	44.80	1	9,512	0.01%
2019/10/09	1	44.45	1	44.55	43.90	0	9,473	0.00%
2019/10/07	1	43.90	0	0.00	44.00	1	9,406	0.01%
2019/10/03	8	44.19	2	43.95	44.10	6	9,476	0.06%
2019/10/02	3	44.55	20	44.85	44.75	-17	9,489	-0.18%
2019/10/01	0	0.00	1	44.85	45.00	-1	9,586	-0.01%
2019/09/27	0.5	44.50	17	44.69	44.55	-16.5	9,708	-0.17%
2019/09/26	0	0.00	20	44.65	44.60	-20	10,060	-0.20%
2019/09/25	5	44.40	1	44.45	44.40	4	10,268	0.04%
2019/09/24	0	0.00	10	44.87	45.00	-10	10,405	-0.10%
2019/09/23	1.1	44.80	2.1	44.99	44.85	-1	10,504	-0.01%
2019/09/20	0	0.00	2	45.20	45.15	-2	10,806	-0.02%
2019/09/19	12	45.33	0	0.00	45.20	12	10,757	0.11%
2019/09/18	0	0.00	4	45.45	45.60	-4	10,735	-0.04%
2019/09/17	0	0.00	13	45.32	45.55	-13	10,693	-0.12%
2019/09/16	0.1	45.30	7	45.27	45.30	-6.9	10,762	-0.06%
2019/09/12	0	0.00	4	45.05	45.00	-4	10,726	-0.04%
2019/09/11	27	44.93	0	0.00	44.95	27	10,826	0.25%
2019/09/10	12	44.95	4	44.94	44.90	8	10,813	0.07%
2019/09/09	2	44.40	0	0.00	44.55	2	10,670	0.02%
2019/09/06	1	44.00	1	43.95	44.00	0	10,567	0.00%
2019/09/05	40	43.85	3	43.85	43.95	37	10,660	0.35%
2019/09/04	1	43.45	3	43.57	43.45	-2	10,519	-0.02%
2019/09/03	1	43.25	0	0.00	43.25	1	10,585	0.01%
2019/09/02	1	43.30	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	5	43.43	43.65	-5	10,756	-0.05%
2019/08/29	2	43.18	1	43.10	43.15	1	10,797	0.01%
2019/08/28	1	43.55	0	0.00	43.70	1	10,818	0.01%
2019/08/27	1	43.25	1	43.50	43.50	0	10,851	0.00%
2019/08/26	0.1	43.00	33	43.00	43.00	-32.9	10,789	-0.31%
2019/08/21	2	43.00	6	43.15	42.90	-4	11,145	-0.04%
2019/08/20	7	43.01	0	0.00	42.90	7	11,111	0.06%
2019/08/19	1	43.25	1	43.30	43.35	0	11,128	0.00%
2019/08/16	2	41.90	2	43.15	43.15	0	11,048	0.00%
2019/08/15	11	41.97	0	0.00	41.90	11	10,942	0.10%
2019/08/14	2	42.33	0	0.00	42.05	2	11,055	0.02%
2019/08/13	3	42.35	1	42.35	42.30	2	11,116	0.02%
2019/08/12	1	41.75	0	0.00	41.90	1	11,259	0.01%
2019/08/08	2	41.88	1	41.80	41.90	1	11,569	0.01%
2019/08/07	3	41.73	24	41.80	41.65	-21	11,618	-0.18%
2019/08/06	7	41.54	4	41.95	41.70	3	11,901	0.03%
2019/08/05	5	42.00	1	41.95	42.00	4	11,942	0.03%
2019/08/02	1	42.35	2	42.45	42.35	-1	11,942	-0.01%
2019/08/01	4	42.89	0	0.00	42.90	4	12,024	0.03%
2019/07/31	3	43.20	3	43.27	43.20	0	12,042	0.00%
2019/07/30	3	43.52	1	43.55	43.50	2	11,991	0.02%
2019/07/29	2	43.60	0	0.00	43.55	2	12,158	0.02%
2019/07/26	1	43.55	6	43.55	43.50	-5	12,256	-0.04%
2019/07/25	0	0.00	1	43.90	43.90	-1	12,432	-0.01%
2019/07/24	6	43.58	1	43.60	43.45	5	12,543	0.04%
2019/07/23	0	43.60	0	0.00	43.55	0	12,576	0.00%
2019/07/22	2	43.68	0	0.00	43.60	2	12,563	0.02%
2019/07/19	5	43.62	0	0.00	43.50	5	12,593	0.04%
2019/07/18	0	0.00	8	43.44	43.45	-8	12,590	-0.06%
2019/07/17	8	43.62	6	43.68	43.50	2	12,580	0.02%
2019/07/16	0.5	44.00	0	0.00	44.00	0.5	12,466	0.00%
2019/07/15	7	43.82	0	0.00	43.85	7	12,428	0.06%
2019/07/12	13	44.07	16	44.05	43.95	-3	12,723	-0.02%
2019/07/10	5	44.27	0	0.00	44.30	5	13,018	0.04%
2019/07/09	4	43.95	0	0.00	44.05	4	13,055	0.03%
2019/07/08	2	44.20	1	44.30	44.20	1	13,061	0.01%
2019/07/05	18.2	44.17	0	0.00	44.30	18.2	13,178	0.14%
2019/07/04	14	44.45	0	0.00	44.35	14	13,236	0.11%
2019/07/03	0.5	46.05	26	46.07	46.10	-25.5	13,177	-0.19%
2019/07/02	0.3	46.20	7	46.24	46.25	-6.7	13,031	-0.05%
2019/07/01	2	46.23	23	46.20	46.25	-21	12,781	-0.16%
2019/06/28	4	45.93	2	46.00	45.85	2	12,611	0.02%
2019/06/27	9.3	45.79	3	45.95	45.80	6.3	12,572	0.05%
2019/06/26	5	45.05	1	45.35	45.40	4	12,505	0.03%
2019/06/25	9	44.92	8	45.00	44.90	1	12,469	0.01%
2019/06/24	0	44.90	0	0.00	44.90	0	12,607	0.00%
2019/06/20	3	44.60	0	0.00	44.65	3	12,612	0.02%
2019/06/19	13	44.58	0	0.00	44.80	13	12,755	0.10%
2019/06/18	5	44.20	0	0.00	44.50	5	12,656	0.04%
2019/06/17	2	44.23	5	44.02	44.10	-3	12,868	-0.02%
2019/06/14	0	0.00	6	43.80	43.55	-6	13,091	-0.05%
2019/06/12	0	0.00	3	44.10	44.35	-3	13,250	-0.02%
2019/06/11	1	44.15	1	44.20	44.45	0	13,372	0.00%
2019/06/10	0	0.00	5	44.15	44.15	-5	13,370	-0.04%
2019/06/06	3.3	43.10	0	0.00	43.15	3.3	13,441	0.02%
2019/06/05	2	43.40	13.2	43.40	43.10	-11.2	13,478	-0.08%
2019/06/04	4	43.55	1	43.45	43.90	3	13,470	0.02%
2019/06/03	1	43.00	0	0.00	43.65	1	13,451	0.01%
2019/05/31	1	43.00	0	0.00	43.25	1	13,432	0.01%
2019/05/30	2	42.50	0	0.00	42.60	2	13,379	0.01%
2019/05/29	6	42.33	3	42.45	42.45	3	13,576	0.02%
2019/05/28	8	42.29	0	0.00	42.30	8	13,740	0.06%
2019/05/27	3	42.17	0	0.00	42.30	3	13,665	0.02%
2019/05/24	11	42.18	11	42.45	42.00	0	13,806	0.00%
2019/05/23	9.5	42.43	2	42.50	42.50	7.5	13,755	0.05%
2019/05/22	23	42.51	2	42.40	42.50	21	13,835	0.15%
2019/05/21	9.3	42.74	4	42.90	43.05	5.3	13,864	0.04%
2019/05/20	4	41.91	2	42.05	41.90	2	13,733	0.01%
2019/05/17	11	41.91	17	41.94	41.90	-6	13,636	-0.04%
2019/05/16	25	42.47	0	0.00	42.00	25	13,498	0.19%
2019/05/15	16	43.28	1	43.35	43.25	15	13,362	0.11%
2019/05/14	21	43.20	2	43.15	43.15	19	13,373	0.14%
2019/05/13	18	43.85	0	0.00	43.80	18	13,270	0.14%
2019/05/10	7	44.86	0	0.00	44.60	7	13,345	0.05%
2019/05/09	27	44.92	1	44.85	44.60	26	13,436	0.19%
2019/05/08	14	45.10	2	45.15	45.05	12	13,438	0.09%
2019/05/07	11	45.49	8	45.59	45.40	3	13,491	0.02%
2019/05/06	3	45.63	18	45.67	45.60	-15	13,686	-0.11%
2019/05/03	4	46.30	2	46.20	46.15	2	13,628	0.01%
2019/05/02	16	45.90	7	46.23	46.40	9	13,506	0.07%
2019/04/30	3	45.72	3	45.73	45.60	0	13,422	0.00%
2019/04/29	1	45.45	5	45.60	45.70	-4	13,422	-0.03%
2019/04/26	1	45.20	0	0.00	45.50	1	13,449	0.01%
2019/04/25	6	45.15	0	0.00	45.20	6	13,629	0.04%
2019/04/24	1	45.30	1	45.40	45.40	0	13,919	0.00%
2019/04/23	6	45.17	0	0.00	45.35	6	14,182	0.04%
2019/04/22	5.3	45.24	2	45.30	45.25	3.3	14,494	0.02%
2019/04/19	1	45.30	6	45.30	45.20	-5	14,744	-0.03%
2019/04/18	22.2	44.90	1	44.75	45.00	21.2	14,768	0.14%
2019/04/17	2.1	45.25	1	45.15	45.20	1.1	14,610	0.01%
2019/04/16	8	45.20	0	0.00	45.30	8	14,477	0.06%
2019/04/12	4	45.63	0	0.00	45.70	4	14,335	0.03%
2019/04/11	1.3	45.52	0	0.00	45.55	1.3	14,325	0.01%
2019/04/10	2.3	45.48	43	45.52	45.50	-40.7	14,249	-0.29%
2019/04/09	0	0.00	8	45.66	45.75	-8	14,189	-0.06%
2019/04/08	45.3	45.47	3	45.40	45.35	42.3	14,074	0.30%
2019/04/03	0	0.00	10	46.05	46.00	-10	13,801	-0.07%
2019/04/02	0.3	46.00	9	46.01	46.00	-8.7	13,773	-0.06%
2019/04/01	2.2	45.80	2	45.93	45.60	0.2	13,728	0.00%
2019/03/29	1	45.20	3	45.80	46.00	-2	13,562	-0.01%
2019/03/28	20	44.97	6	45.01	45.10	14	13,404	0.10%
2019/03/27	17	45.01	5	45.00	44.95	12	13,331	0.09%
2019/03/26	3.6	45.56	0	0.00	45.50	3.6	13,224	0.03%
2019/03/25	12.1	45.70	0	0.00	45.55	12.1	13,349	0.09%
2019/03/22	6.3	46.40	9	46.80	46.40	-2.7	13,166	-0.02%
2019/03/21	10	46.95	4	46.89	46.90	6	13,054	0.05%
2019/03/20	24	47.15	9	47.25	47.15	15	13,050	0.11%
2019/03/19	15	46.82	13	46.78	46.95	2	12,850	0.02%
2019/03/18	1	45.90	0	0.00	46.00	1	12,664	0.01%
2019/03/15	11	45.20	0	0.00	45.25	11	12,582	0.09%
2019/03/14	6	45.17	2	45.55	45.25	4	12,452	0.03%
2019/03/13	9	45.19	0	0.00	45.25	9	12,434	0.07%
2019/03/12	0	0.00	5	45.17	45.00	-5	12,423	-0.04%
2019/03/11	18	44.58	0	0.00	44.50	18	12,436	0.14%
2019/03/08	8	44.74	0	0.00	44.70	8	12,490	0.06%
2019/03/07	7	45.10	0	0.00	45.10	7	12,623	0.06%
2019/03/06	1	45.15	0	0.00	45.15	1	12,732	0.01%
2019/03/05	3	45.12	2	45.05	45.10	1	12,846	0.01%
2019/03/04	17	44.87	10	44.89	45.15	7	12,921	0.05%
2019/02/27	5	45.47	13	45.35	45.50	-8	12,758	-0.06%
2019/02/26	7	45.60	14	45.47	45.45	-7	12,558	-0.06%
2019/02/25	13	45.14	1	45.05	45.30	12	12,239	0.10%
2019/02/22	7	44.96	1	45.05	45.00	6	12,147	0.05%
2019/02/21	8	45.04	4	45.04	45.10	4	12,083	0.03%
2019/02/20	20	45.01	3	45.00	45.05	17	12,003	0.14%
2019/02/19	12	44.85	1	44.85	44.85	11	11,846	0.09%
2019/02/18	1	44.75	1	44.65	44.75	0	11,801	0.00%
2019/02/15	5	44.58	1	44.50	44.40	4	11,767	0.03%
2019/02/14	41	44.62	0	0.00	44.50	41	11,660	0.35%
2019/02/13	63	44.36	1	44.60	44.60	62	11,458	0.54%
2019/02/12	39	44.29	4	44.38	44.30	35	11,447	0.31%
2019/02/11	78	44.37	5	44.23	44.15	73	11,317	0.65%
2019/01/30	15	44.51	2	44.55	44.55	13	11,181	0.12%
2019/01/29	0	0.00	1	44.70	44.75	-1	11,121	-0.01%
2019/01/28	2	44.30	101	44.41	44.60	-99	10,954	-0.90%	大賣/
2019/01/25	4	43.96	1	44.05	44.00	3	10,827	0.03%
2019/01/24	12	44.06	1	44.05	44.05	11	10,643	0.10%
2019/01/23	5	44.29	0	0.00	44.30	5	10,634	0.05%
2019/01/22	11	44.35	4	44.33	44.25	7	10,710	0.07%
2019/01/21	8	44.33	0	0.00	44.30	8	10,736	0.07%
2019/01/18	4	44.03	10	43.97	44.15	-6	10,904	-0.06%
2019/01/17	37	44.13	0	0.00	44.05	37	11,002	0.34%
2019/01/16	16	44.16	2	44.10	44.00	14	10,922	0.13%
2019/01/15	13	44.60	4	44.69	44.60	9	10,614	0.09%
2019/01/14	39	45.13	0	0.00	45.00	39	10,342	0.38%
2019/01/11	13.1	46.25	0	0.00	45.95	13.1	10,140	0.13%
2019/01/10	25	46.59	0	0.00	46.90	25	9,958	0.25%
2019/01/09	0	0.00	8	46.98	47.05	-8	10,011	-0.08%
2019/01/08	6	45.98	0	0.00	45.70	6	9,975	0.06%
2019/01/07	20	45.98	0	0.00	45.95	20	10,273	0.19%
2019/01/04	5	45.42	0	0.00	45.30	5	10,445	0.05%
2019/01/03	3	45.98	0	0.00	45.80	3	10,903	0.03%
2019/01/02	3	46.53	3	46.90	46.10	0	11,063	0.00%
2018/12/28	10	46.63	0	0.00	47.05	10	11,114	0.09%
2018/12/27	0	0.00	1	46.75	46.95	-1	11,424	-0.01%
2018/12/26	0	46.70	0	0.00	46.50	0	11,549	0.00%
2018/12/25	4	46.31	0	0.00	46.50	4	11,742	0.03%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/21	2	47.30	1	46.95	47.30	1	12,410	0.01%
2018/12/20	0	0.00	120	47.00	47.05	-120	12,555	-0.96%	大賣/鉅額交易
2018/12/19	2	47.05	0	0.00	47.30	2	12,580	0.02%
2018/12/18	13	47.19	0	0.00	47.05	13	12,666	0.10%
2018/12/17	1	47.65	0	0.00	47.75	1	12,959	0.01%
2018/12/14	20	47.73	0	0.00	47.45	20	13,129	0.15%
2018/12/13	11	47.93	0	0.00	48.05	11	13,081	0.08%
2018/12/12	0	0.00	1	47.55	47.55	-1	13,095	-0.01%
2018/12/11	15.1	47.30	1	47.25	47.25	14.1	13,061	0.11%
2018/12/10	5	47.47	0	0.00	47.50	5	12,977	0.04%
2018/12/07	1	47.95	0	0.00	48.00	1	12,947	0.01%
2018/12/06	10	48.00	2	48.05	48.00	8	12,897	0.06%
2018/12/05	20	48.32	3	48.25	48.35	17	12,874	0.13%
2018/12/04	23	48.50	0	0.00	48.75	23	12,872	0.18%
2018/12/03	19	49.13	0	0.00	49.15	19	12,840	0.15%
2018/11/30	10	48.80	0	0.00	48.80	10	12,724	0.08%
2018/11/29	18	48.71	0	0.00	48.60	18	12,537	0.14%
2018/11/27	1	49.35	0	0.00	49.10	1	12,281	0.01%
2018/11/22	1	50.40	6	50.63	50.80	-5	12,229	-0.04%
2018/11/21	0	0.00	1	50.60	50.70	-1	12,268	-0.01%
2018/11/19	0	0.00	3	51.23	51.50	-3	12,437	-0.02%
2018/11/13	0	0.00	1	50.60	51.00	-1	12,510	-0.01%
2018/11/12	0	0.00	10	50.90	50.90	-10	12,588	-0.08%
2018/11/09	0	0.00	8	50.81	51.10	-8	12,793	-0.06%
2018/11/08	0	0.00	17	50.55	50.90	-17	12,772	-0.13%
2018/11/07	0	0.00	3	50.03	50.30	-3	12,670	-0.02%
2018/11/06	0	0.00	37	49.58	49.80	-37	12,719	-0.29%
2018/11/05	0	0.00	2	48.70	49.20	-2	12,683	-0.02%
2018/11/02	1	48.20	0	0.00	48.90	1	12,682	0.01%
2018/11/01	0	0.00	5	48.45	48.30	-5	12,704	-0.04%
2018/10/30	0	0.00	4	47.50	47.50	-4	12,580	-0.03%
2018/10/29	3	46.85	2	47.08	46.90	1	12,550	0.01%
2018/10/26	17	47.36	12	46.65	47.10	5	12,485	0.04%
2018/10/25	9	48.42	0	0.00	48.00	9	12,226	0.07%
2018/10/24	6	49.15	0	0.00	49.15	6	12,250	0.05%
2018/10/23	5	49.58	0	0.00	49.55	5	12,184	0.04%
2018/10/22	5	50.11	0	0.00	50.00	5	12,160	0.04%
2018/10/19	1	49.35	2	50.00	50.20	-1	12,270	-0.01%
2018/10/18	0.1	49.75	0	0.00	49.60	0.1	12,235	0.00%
2018/10/17	3	49.80	0	0.00	49.75	3	12,384	0.02%
2018/10/16	12	49.56	0	0.00	49.70	12	12,337	0.10%
2018/10/15	1	49.85	0	0.00	49.95	1	12,269	0.01%
2018/10/12	12	49.43	5	49.33	50.10	7	12,013	0.06%
2018/10/11	11	49.82	5	49.65	49.65	6	11,865	0.05%
2018/10/09	3.1	51.89	12	51.92	51.50	-8.9	11,377	-0.08%
2018/10/05	10	50.61	1	51.70	50.90	9	11,086	0.08%
2018/10/04	1	51.60	2	51.70	51.60	-1	10,810	-0.01%
2018/10/02	0	0.00	3	52.03	52.10	-3	10,636	-0.03%
2018/10/01	7	52.10	2	52.40	52.50	5	10,512	0.05%
2018/09/28	1	51.50	0	0.00	51.80	1	10,484	0.01%
2018/09/27	0	0.00	3	51.37	51.90	-3	10,330	-0.03%
2018/09/26	0	0.00	1	51.30	51.00	-1	10,162	-0.01%
2018/09/25	0.1	51.10	11.5	51.53	51.10	-11.5	10,326	-0.11%
2018/09/21	2	51.40	16	50.86	51.10	-14	10,288	-0.14%
2018/09/20	11	50.40	12	50.50	50.40	-1	9,862	-0.01%
2018/09/19	2	50.30	0	0.00	50.30	2	9,754	0.02%
2018/09/13	4	49.88	0	0.00	49.90	4	10,634	0.04%
2018/09/12	1	49.65	0	0.00	49.70	1	10,843	0.01%
2018/09/11	5	49.54	0	0.00	49.80	5	11,015	0.05%
2018/09/10	2	49.45	1	49.50	49.40	1	11,238	0.01%
2018/09/07	7	49.69	0	0.00	49.50	7	11,443	0.06%
2018/09/04	1	50.60	0	0.00	50.90	1	11,548	0.01%
2018/08/31	0	0.00	2	50.60	50.90	-2	11,622	-0.02%
2018/08/30	0	0.00	0.1	50.60	50.50	-0.1	11,622	0.00%
2018/08/28	1	50.60	4	50.80	50.80	-3	11,740	-0.03%
2018/08/27	2	50.70	1	50.50	50.70	1	11,774	0.01%
2018/08/24	1	49.80	0	0.00	49.85	1	11,640	0.01%
2018/08/22	1	50.20	0	0.00	50.10	1	12,211	0.01%
2018/08/21	0	0.00	1	50.10	50.00	-1	12,096	-0.01%
2018/08/17	4	49.84	1	49.80	49.90	3	12,024	0.02%
2018/08/16	3	49.62	0.3	49.80	49.70	2.7	11,979	0.02%
2018/08/13	8	50.06	0	0.00	50.10	8	12,264	0.07%
2018/08/10	2	50.90	7	50.90	50.90	-5	12,319	-0.04%
2018/08/09	6	50.42	0	0.00	50.40	6	12,483	0.05%
2018/08/08	2	50.75	0	0.00	50.70	2	12,640	0.02%
2018/08/06	1.2	50.50	0	0.00	50.40	1.2	12,831	0.01%
2018/08/02	6	50.37	70	50.40	50.20	-64	13,141	-0.49%
2018/08/01	2	50.85	6	51.00	51.00	-4	13,112	-0.03%
2018/07/31	0	0.00	5	50.60	50.70	-5	13,175	-0.04%
2018/07/30	1	50.10	3	50.20	50.40	-2	12,966	-0.02%
2018/07/27	10	50.20	0	0.00	50.20	10	13,116	0.08%
2018/07/26	19	49.99	0	0.00	50.30	19	13,168	0.14%
2018/07/25	20	50.20	0	0.00	50.20	20	13,156	0.15%
2018/07/24	40	50.30	0	0.00	50.30	40	13,149	0.30%
2018/07/19	0	0.00	1	50.60	50.80	-1	13,137	-0.01%
2018/07/18	0	0.00	1	51.00	50.80	-1	13,137	-0.01%
2018/07/17	4	50.70	1	50.80	50.80	3	13,139	0.02%
2018/07/11	3	49.95	0	0.00	50.30	3	13,360	0.02%
2018/07/10	3	50.20	0	0.00	50.50	3	13,348	0.02%
2018/07/06	3.2	49.24	0	0.00	49.45	3.2	13,375	0.02%
2018/07/05	2	49.40	4	49.43	49.80	-2	13,409	-0.01%
2018/07/04	1	49.85	0	0.00	50.00	1	13,615	0.01%
2018/07/03	0	0.00	10	50.20	50.00	-10	13,638	-0.07%
2018/07/02	2.3	50.94	0	0.00	50.30	2.3	13,535	0.02%
2018/06/29	13	50.58	0	0.00	51.10	13	13,434	0.10%
2018/06/28	1	50.80	0	0.00	50.50	1	13,314	0.01%
2018/06/27	0	0.00	1	50.60	50.50	-1	13,279	-0.01%
2018/06/26	4	50.90	0	0.00	50.90	4	13,056	0.03%
2018/06/25	0	0.00	15	53.43	53.20	-15	12,832	-0.12%
2018/06/22	11	53.61	0	0.00	53.70	11	12,586	0.09%
2018/06/21	0	0.00	3	54.07	53.90	-3	12,476	-0.02%
2018/06/20	3	52.90	3.1	52.98	53.70	-0.1	12,714	0.00%
2018/06/19	5	53.24	0	0.00	53.00	5	12,672	0.04%
2018/06/14	20	53.00	0	0.00	52.90	20	12,213	0.16%
2018/06/13	0	0.00	1	53.80	54.00	-1	12,056	-0.01%
2018/06/12	2	53.80	0	0.00	53.50	2	12,349	0.02%
2018/06/08	40	53.80	0	0.00	53.80	40	12,317	0.32%
2018/06/07	0	0.00	4	53.75	54.00	-4	12,354	-0.03%
2018/06/06	0	0.00	3.1	53.33	53.30	-3.1	12,473	-0.02%
2018/06/05	0	0.00	21	52.69	53.00	-21	12,369	-0.17%
2018/05/31	1	51.70	0	0.00	52.10	1	12,376	0.01%
2018/05/30	24	51.68	0	0.00	51.20	24	12,242	0.20%
2018/05/29	0	0.00	1	52.80	52.80	-1	12,296	-0.01%
2018/05/28	10	53.50	0	0.00	53.30	10	12,441	0.08%
2018/05/25	0	0.00	3	53.20	53.10	-3	12,581	-0.02%
2018/05/23	0	0.00	1	53.40	53.30	-1	12,693	-0.01%
2018/05/22	1	53.70	1	53.50	53.70	0	12,665	0.00%
2018/05/21	0	0.00	3	53.17	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	2	52.80	52.90	-2	12,560	-0.02%
2018/05/17	0	0.00	11	52.45	52.50	-11	12,527	-0.09%
2018/05/16	0	0.00	5	51.90	52.20	-5	12,388	-0.04%
2018/05/15	0	0.00	0.2	51.60	51.20	-0.2	12,430	0.00%
2018/05/11	1	51.40	4	51.53	51.80	-3	12,840	-0.02%
2018/05/09	0	0.00	5	50.70	50.70	-5	12,756	-0.04%
2018/05/07	2	50.20	0	0.00	50.30	2	12,889	0.02%
2018/05/04	0	0.00	1	50.10	50.10	-1	12,970	-0.01%
2018/04/30	0	0.00	29	50.83	51.00	-29	13,175	-0.22%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/26	1	50.40	0	0.00	50.50	1	13,220	0.01%
2018/04/25	1	50.00	0.3	50.30	50.30	0.7	13,266	0.01%
2018/04/24	2	50.30	1	50.40	50.20	1	13,388	0.01%
2018/04/23	0	0.00	100	50.30	50.20	-100	13,527	-0.74%
2018/04/20	0.1	50.30	0	0.00	50.40	0.1	13,801	0.00%
2018/04/18	4	50.05	5	50.10	50.00	-1	14,012	-0.01%
2018/04/17	12	49.95	0	0.00	49.95	12	14,128	0.08%
2018/04/16	3	50.70	0	0.00	50.60	3	14,244	0.02%
2018/04/12	2	50.90	0	0.00	51.00	2	14,474	0.01%
2018/04/11	0	0.00	3	51.30	51.00	-3	14,669	-0.02%
2018/04/10	10	51.10	2.3	50.97	51.00	7.7	14,659	0.05%
2018/04/09	2	49.95	1	49.95	50.30	1	14,670	0.01%
2018/04/03	14	49.88	5	49.85	49.90	9	14,590	0.06%
2018/03/31	11	50.11	1	50.20	50.20	10	14,579	0.07%
2018/03/28	12.1	50.28	0	0.00	50.30	12.1	14,603	0.08%
2018/03/27	5	50.70	1	50.70	50.70	4	14,619	0.03%
2018/03/26	22	50.15	0.1	50.50	50.40	21.9	14,557	0.15%
2018/03/23	18	50.52	6	50.30	50.30	12	14,657	0.08%
2018/03/22	17	51.88	2	51.70	51.80	15	14,418	0.10%
2018/03/21	15	51.57	1	51.40	51.50	14	14,331	0.10%
2018/03/20	5	51.20	0	0.00	51.70	5	14,382	0.03%
2018/03/19	10	51.30	0	0.00	51.60	10	14,353	0.07%
2018/03/16	6	50.92	0	0.00	51.70	6	14,383	0.04%
2018/03/15	0	0.00	1	51.20	51.20	-1	14,121	-0.01%
2018/03/13	1	51.80	0	0.00	51.60	1	14,188	0.01%
2018/03/12	0	0.00	9	51.86	51.80	-9	14,194	-0.06%
2018/03/08	1.1	50.40	0	0.00	50.40	1.1	14,429	0.01%
2018/03/06	2	50.40	0	0.00	50.30	2	15,322	0.01%
2018/03/05	33	50.31	0	0.00	50.10	33	15,600	0.21%
2018/03/02	4	51.20	0	0.00	50.80	4	15,494	0.03%
2018/03/01	1	51.70	1	51.90	52.20	0	15,358	0.00%
2018/02/27	0	0.00	1	52.40	52.20	-1	15,405	-0.01%
2018/02/23	0	0.00	2	52.15	52.30	-2	15,567	-0.01%
2018/02/22	1	51.60	0	0.00	51.80	1	16,252	0.01%
2018/02/21	0	0.00	3	51.50	51.90	-3	16,922	-0.02%
2018/02/12	5	50.90	1	50.90	51.00	4	16,782	0.02%
2018/02/09	2	49.78	53	50.30	50.20	-51	16,786	-0.30%
2018/02/08	0	0.00	2	50.90	50.60	-2	16,607	-0.01%
2018/02/07	1	50.90	5	50.76	50.20	-4	16,574	-0.02%
2018/02/06	52	49.83	8	49.25	49.20	44	16,301	0.27%
2018/02/05	21	52.05	0	0.00	52.10	21	15,858	0.13%
2018/02/02	10	53.20	2	53.35	53.40	8	15,666	0.05%
2018/01/31	0	0.00	1	53.40	54.20	-1	15,496	-0.01%
2018/01/30	2	53.90	0	0.00	53.10	2	15,396	0.01%
2018/01/29	2	53.80	22	53.77	54.00	-20	15,380	-0.13%
2018/01/26	10	52.90	0	0.00	53.20	10	15,407	0.06%
2018/01/25	1	53.10	0.1	53.20	53.40	1	15,563	0.01%
2018/01/24	10.5	52.80	1	53.50	52.80	9.5	15,373	0.06%
2018/01/23	0	0.00	11	53.82	54.00	-11	15,235	-0.07%
2018/01/22	1	54.10	3	53.70	54.10	-2	15,357	-0.01%
2018/01/19	0	53.70	4	53.68	53.90	-4	15,384	-0.03%
2018/01/18	14	54.03	1	54.10	53.80	13	15,268	0.09%
2018/01/17	5.2	54.10	5.2	54.19	54.20	-0.1	15,074	0.00%
2018/01/16	7	54.29	8	54.58	54.80	-1	14,907	-0.01%
2018/01/15	2	54.20	51.3	54.02	54.10	-49.3	14,546	-0.34%
2018/01/12	2	53.10	15	53.12	53.20	-13	14,299	-0.09%
2018/01/11	0	0.00	0.1	52.80	53.00	-0.1	14,227	0.00%
2018/01/10	11	53.01	1	53.00	53.00	10	14,236	0.07%
2018/01/09	0	0.00	4.2	52.32	52.50	-4.2	14,055	-0.03%
2018/01/08	0	0.00	4.3	52.49	52.50	-4.3	13,984	-0.03%
2018/01/05	20	51.90	7	52.03	52.20	13	13,900	0.09%
2018/01/04	0	0.00	31	51.70	51.90	-31	13,779	-0.22%
2018/01/03	0	0.00	26	51.50	51.50	-26	13,865	-0.19%
2018/01/02	0	0.00	4	50.85	51.00	-4	13,535	-0.03%