富邦金 (2881)-元大-台中券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609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-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1.3	91.93	7.2	92.05	91.60	-5.9	18,560	-0.03%
2024/12/10	20.2	92.00	0.2	91.52	92.00	19.9	18,666	0.11%
2024/12/09	2.2	91.75	26.6	91.66	91.50	-24.3	18,901	-0.13%
2024/12/06	0	91.17	5.6	91.75	92.00	-5.6	19,361	-0.03%
2024/12/05	5.1	91.10	2.1	90.95	91.30	3	19,308	0.02%
2024/12/04	40.2	90.60	0.4	90.69	90.60	39.8	19,479	0.20%
2024/12/03	0.1	90.34	11	90.58	90.90	-11	19,903	-0.06%
2024/12/02	5.6	89.42	12.4	89.80	89.60	-6.8	19,848	-0.03%
2024/11/29	25.2	88.28	1	87.40	88.00	24.2	20,072	0.12%
2024/11/28	0.4	89.19	26.3	88.93	88.90	-25.9	20,202	-0.13%
2024/11/27	2	89.62	6.5	89.82	88.80	-4.5	20,230	-0.02%
2024/11/26	21.3	89.71	1.1	90.09	90.10	20.2	20,064	0.10%
2024/11/25	0.4	90.46	30.9	90.54	90.50	-30.5	20,113	-0.15%
2024/11/22	2.1	89.90	3.3	89.63	89.30	-1.1	20,004	-0.01%
2024/11/21	47.3	89.56	8	89.61	89.30	39.3	19,779	0.20%
2024/11/20	10.2	90.40	9	90.80	90.50	1.1	19,500	0.01%
2024/11/19	3.3	90.41	3.1	90.84	91.40	0.2	19,195	0.00%
2024/11/18	49	90.18	4	91.70	89.80	45	19,010	0.24%
2024/11/15	2.9	91.36	32.2	92.01	91.00	-29.3	18,924	-0.16%
2024/11/14	3.2	90.05	0.2	91.18	90.30	3	19,385	0.02%
2024/11/13	10.8	90.69	1.6	91.06	91.00	9.3	19,364	0.05%
2024/11/12	1.8	92.02	9.2	92.17	91.70	-7.4	19,422	-0.04%
2024/11/11	9	91.62	35.2	92.03	91.70	-26.2	19,260	-0.14%
2024/11/08	0	92.40	10.7	92.52	92.90	-10.7	19,387	-0.06%
2024/11/07	0	92.20	17	92.06	92.20	-17	19,670	-0.09%
2024/11/06	9	91.81	0	92.00	91.40	9	19,744	0.05%
2024/11/05	0	91.93	5	92.10	92.30	-5	19,929	-0.03%
2024/11/04	0	91.73	11.1	91.99	92.30	-11.1	20,306	-0.05%
2024/11/01	11.7	89.27	17.1	89.32	90.40	-5.5	20,761	-0.03%
2024/10/30	1.7	91.48	8.1	90.96	90.80	-6.4	20,654	-0.03%
2024/10/29	1.1	91.09	4.1	91.37	91.60	-3	20,802	-0.01%
2024/10/28	0.1	92.00	1.3	91.90	91.90	-1.2	20,934	-0.01%
2024/10/25	0.2	91.80	0	92.08	92.20	0.2	20,996	0.00%
2024/10/24	7.2	91.44	0	91.90	91.30	7.2	21,308	0.03%
2024/10/23	12.1	92.18	0	92.34	92.10	12	21,408	0.06%
2024/10/22	1.2	92.25	24.2	92.86	93.30	-23	21,571	-0.11%
2024/10/21	67.9	91.67	0	91.22	90.90	67.8	21,814	0.31%
2024/10/18	11.1	93.15	67.3	93.05	93.20	-56.2	22,227	-0.25%
2024/10/17	0.2	90.93	32	91.17	91.60	-31.8	22,362	-0.14%
2024/10/16	10.1	90.52	10	90.70	90.30	0.1	22,691	0.00%
2024/10/15	10	91.40	14.1	91.32	91.90	-4.1	22,761	-0.02%
2024/10/14	1.1	90.41	3.1	90.31	90.50	-2.1	22,995	-0.01%
2024/10/11	5.8	90.44	1.1	90.42	90.70	4.8	23,459	0.02%
2024/10/09	0.1	91.13	4.9	90.69	90.60	-4.7	24,140	-0.02%
2024/10/08	10	89.90	10.1	90.69	91.40	-0.1	24,555	0.00%
2024/10/07	11.2	90.92	15.1	90.62	91.10	-3.9	24,614	-0.02%
2024/10/04	31.2	89.71	30.1	89.60	90.10	1.1	24,759	0.00%
2024/10/01	3.2	90.41	1.1	90.19	90.70	2.1	24,857	0.01%
2024/09/30	3	90.80	3	91.17	90.40	0	24,899	0.00%
2024/09/27	4.5	91.95	4.1	92.20	91.30	0.4	25,011	0.00%
2024/09/26	2.1	93.48	2.4	93.40	93.00	-0.3	25,013	0.00%
2024/09/25	7.2	92.54	10	92.70	93.30	-2.8	25,065	-0.01%
2024/09/24	3	91.80	7.7	91.95	92.60	-4.6	25,081	-0.02%
2024/09/23	34.3	91.43	1.3	91.47	91.90	33	24,959	0.13%
2024/09/20	13	89.77	3.9	90.36	90.80	9.1	24,779	0.04%
2024/09/19	2.1	88.18	3	88.97	89.30	-0.9	24,364	0.00%
2024/09/18	4	87.42	5	87.90	87.10	-1	24,275	0.00%
2024/09/16	0.1	86.74	1	86.70	86.80	-0.9	24,356	0.00%
2024/09/13	9.2	86.18	0	86.60	86.70	9.2	24,457	0.04%
2024/09/12	1.4	86.25	0	86.50	85.80	1.4	24,581	0.01%
2024/09/11	8.4	85.67	1.1	85.52	85.50	7.2	24,518	0.03%
2024/09/10	7.4	87.15	7.2	86.46	86.40	0.2	24,405	0.00%
2024/09/09	21	86.16	15.3	85.88	86.00	5.8	24,202	0.02%
2024/09/06	1.1	92.56	1.1	92.56	92.50	0	23,818	0.00%
2024/09/05	48.1	92.00	45.1	91.95	92.30	3	23,891	0.01%
2024/09/04	5.4	90.32	3.2	91.00	90.50	2.2	23,916	0.01%
2024/09/03	6.1	93.25	0.3	93.29	93.70	5.7	23,666	0.02%
2024/09/02	3.8	93.90	10.4	94.39	94.00	-6.6	23,793	-0.03%
2024/08/30	0	91.85	2.2	92.05	91.90	-2.2	23,527	-0.01%
2024/08/29	3	91.25	0.2	91.39	91.30	2.7	23,260	0.01%
2024/08/28	3.1	92.10	5	91.76	92.00	-2	23,201	-0.01%
2024/08/27	10	91.65	4.3	91.95	92.20	5.7	23,547	0.02%
2024/08/26	4.3	91.80	39.3	91.74	91.90	-35	23,570	-0.15%
2024/08/23	0	88.10	1.7	89.00	89.00	-1.7	23,443	-0.01%
2024/08/22	5.3	87.58	0.6	87.90	88.10	4.7	23,449	0.02%
2024/08/21	0	88.90	1	89.20	89.20	-1	23,410	0.00%
2024/08/20	77.5	89.17	0.1	88.90	88.80	77.4	23,578	0.33%
2024/08/19	15.2	90.68	2	91.29	90.00	13.2	23,460	0.06%
2024/08/16	6	92.21	11.3	91.53	92.40	-5.3	23,206	-0.02%
2024/08/15	0	89.10	0	89.40	89.00	0	22,631	0.00%
2024/08/14	0	89.03	4.1	89.28	89.30	-4	22,604	-0.02%
2024/08/13	2.2	87.10	1	87.29	87.50	1.2	22,552	0.01%
2024/08/12	0.2	87.09	18.3	87.53	86.80	-18.1	23,115	-0.08%
2024/08/09	1	86.50	10.4	85.88	86.00	-9.4	23,645	-0.04%
2024/08/08	1.2	83.05	0.5	82.68	83.10	0.8	23,424	0.00%
2024/08/07	4.1	81.76	2.4	82.01	82.60	1.7	23,402	0.01%
2024/08/06	6.1	80.54	14.9	80.24	80.70	-8.8	23,694	-0.04%
2024/08/05	36.9	81.41	12.2	81.04	79.00	24.7	23,480	0.11%
2024/08/02	0.7	86.37	3.2	86.51	86.90	-2.5	22,894	-0.01%
2024/08/01	0.1	88.90	2	88.20	88.20	-1.9	22,777	-0.01%
2024/07/31	3	88.76	18	87.79	88.20	-15	22,727	-0.07%
2024/07/30	2.2	86.68	2	86.20	86.50	0.2	22,520	0.00%
2024/07/29	0	0.00	14.5	87.18	87.20	-14.5	22,530	-0.06%
2024/07/26	1.4	84.90	1	84.61	84.90	0.3	22,333	0.00%
2024/07/23	3.1	84.94	3	84.31	85.50	0.1	22,420	0.00%
2024/07/22	23.5	83.82	12.1	83.19	82.60	11.4	22,386	0.05%
2024/07/19	19.6	85.78	1.7	87.27	86.10	17.9	21,848	0.08%
2024/07/18	11.1	89.67	66.3	88.96	89.90	-55.2	21,122	-0.26%
2024/07/17	7.6	91.71	6	91.92	91.00	1.6	20,524	0.01%
2024/07/16	7	91.19	8.1	90.91	91.70	-1.1	20,248	-0.01%
2024/07/15	20.3	90.50	17.2	90.43	90.90	3.1	20,299	0.02%
2024/07/12	10.1	91.68	15.7	92.61	91.90	-5.6	20,058	-0.03%
2024/07/11	2.3	91.33	12.3	92.36	92.40	-10	19,740	-0.05%
2024/07/10	13.2	89.26	16.2	89.15	89.10	-3	19,336	-0.02%
2024/07/09	0	85.75	4.3	85.70	86.00	-4.3	18,931	-0.02%
2024/07/08	31.3	85.90	12.6	85.61	86.00	18.7	18,906	0.10%
2024/07/05	0.7	84.59	8.5	84.57	84.90	-7.8	18,872	-0.04%
2024/07/04	0.1	83.53	131	83.41	83.70	-130.9	18,683	-0.70%	大賣/鉅額交易
2024/07/03	5	83.09	54.4	82.31	83.30	-49.3	18,577	-0.27%
2024/07/02	0	80.60	7	81.00	81.00	-7	18,231	-0.04%
2024/07/01	0	80.00	17.5	80.22	80.40	-17.5	18,105	-0.10%
2024/06/28	0	78.75	16.3	78.72	79.30	-16.3	17,915	-0.09%
2024/06/27	0	77.40	5	77.62	78.40	-5	17,595	-0.03%
2024/06/26	1	77.91	0	78.20	77.80	1	17,536	0.01%
2024/06/25	0	78.20	9	78.20	78.50	-9	17,452	-0.05%
2024/06/24	0	77.80	0.7	77.99	78.10	-0.7	17,366	0.00%
2024/06/21	0.2	77.98	4.8	77.96	78.30	-4.7	17,199	-0.03%
2024/06/20	1.1	77.65	33.1	77.50	78.00	-32	17,088	-0.19%
2024/06/19	0	77.00	13	77.41	77.80	-13	17,157	-0.08%
2024/06/18	0	76.30	0	76.30	77.00	0	17,177	0.00%
2024/06/17	2	76.00	0.1	76.23	76.00	2	17,240	0.01%
2024/06/14	1	76.50	0.3	76.20	76.90	0.7	17,282	0.00%
2024/06/13	0	76.32	0	76.30	76.20	0	17,306	0.00%
2024/06/12	14.9	76.03	10	76.10	76.00	4.8	17,691	0.03%
2024/06/11	3.3	77.23	15.4	77.14	77.30	-12.1	17,840	-0.07%
2024/06/07	1	75.10	5.2	75.66	76.00	-4.2	17,717	-0.02%
2024/06/06	0.2	74.86	4.4	75.00	75.20	-4.2	17,624	-0.02%
2024/06/05	0	73.50	0	73.50	74.00	0	17,547	0.00%
2024/06/04	2.2	73.03	1	72.91	73.60	1.2	17,719	0.01%
2024/06/03	1.1	73.31	1.2	73.59	73.80	-0.1	17,811	0.00%
2024/05/31	0.2	72.87	28.2	72.96	73.40	-28.1	17,793	-0.16%
2024/05/30	0.8	72.27	1.8	72.10	71.90	-1	17,416	-0.01%
2024/05/29	2.9	72.62	18.6	72.93	72.40	-15.7	17,207	-0.09%
2024/05/28	0	73.53	1.3	73.66	73.80	-1.2	17,000	-0.01%
2024/05/27	0	73.20	0	0.00	73.50	0	17,189	0.00%
2024/05/24	6	73.33	8.1	73.21	73.30	-2.1	17,134	-0.01%
2024/05/23	2.2	72.46	1.4	72.53	72.50	0.8	16,972	0.00%
2024/05/22	0.1	72.90	1.1	73.01	73.50	-1.1	16,921	-0.01%
2024/05/21	22.1	72.79	5.2	72.80	72.90	16.9	16,866	0.10%
2024/05/20	1.5	73.67	0	73.60	73.80	1.5	16,774	0.01%
2024/05/17	0.1	74.68	12.4	74.52	74.60	-12.3	16,753	-0.07%
2024/05/16	5	74.72	18.5	74.95	73.90	-13.5	16,559	-0.08%
2024/05/15	42.1	73.68	55.6	73.80	73.80	-13.5	16,076	-0.08%
2024/05/14	0.2	71.11	0.1	71.30	71.20	0.1	15,585	0.00%
2024/05/13	0.5	71.20	2	71.40	71.50	-1.5	15,535	-0.01%
2024/05/10	0	70.80	14.1	71.17	71.80	-14	15,359	-0.09%
2024/05/09	0	0.00	2.6	70.16	69.90	-2.6	14,925	-0.02%
2024/05/08	0.1	69.70	1.6	69.70	69.90	-1.6	14,769	-0.01%
2024/05/07	1.2	69.71	1	69.89	69.90	0.2	14,815	0.00%
2024/05/06	1	69.20	0.3	69.92	70.00	0.8	14,722	0.01%
2024/05/03	0.4	69.05	0	69.40	69.00	0.4	14,643	0.00%
2024/05/02	0.2	69.21	3	69.50	69.00	-2.8	14,623	-0.02%
2024/04/30	30.4	69.69	1	69.50	69.10	29.4	14,584	0.20%
2024/04/29	70	69.50	3	68.74	69.40	67	14,502	0.46%
2024/04/26	9	67.62	8.1	67.90	67.60	1	14,280	0.01%
2024/04/25	4.1	66.40	5	66.60	66.40	-1	14,183	-0.01%
2024/04/24	3.3	66.84	4	66.97	66.80	-0.7	14,297	0.00%
2024/04/23	2.8	66.36	3	66.50	66.30	-0.2	14,674	0.00%
2024/04/22	6	66.10	2	65.85	66.20	4	14,818	0.03%
2024/04/19	9.2	65.11	24	64.65	65.00	-14.9	14,682	-0.10%
2024/04/18	2	66.70	0.1	65.88	66.30	2	14,312	0.01%
2024/04/17	1.1	66.20	0.6	65.91	66.00	0.5	14,158	0.00%
2024/04/16	12.3	66.04	4.1	66.49	65.70	8.2	14,009	0.06%
2024/04/15	5.4	67.41	0.1	67.80	67.40	5.4	13,715	0.04%
2024/04/12	10.2	67.84	0.1	68.00	67.80	10.2	13,827	0.07%
2024/04/11	5.7	68.38	2	68.30	68.40	3.7	13,737	0.03%
2024/04/10	0.2	69.76	1.2	69.87	69.20	-1	13,540	-0.01%
2024/04/09	0.3	69.41	0.1	69.70	70.00	0.2	13,590	0.00%
2024/04/08	0.3	68.81	1.1	68.53	68.70	-0.8	13,482	-0.01%
2024/04/03	0.1	69.31	5	68.60	68.60	-4.9	13,479	-0.04%
2024/04/02	4.1	69.23	1	69.40	69.50	3	13,362	0.02%
2024/04/01	0	69.70	0	69.70	69.50	0	13,371	0.00%
2024/03/29	0.2	69.70	43.1	69.70	69.70	-42.9	13,366	-0.32%
2024/03/28	4.5	69.37	0	69.60	69.30	4.4	13,306	0.03%
2024/03/27	0.1	69.55	0	69.50	69.80	0	13,244	0.00%
2024/03/26	1	69.40	13.9	69.37	69.60	-12.8	13,283	-0.10%
2024/03/25	1.6	69.28	11.1	69.32	69.00	-9.4	13,373	-0.07%
2024/03/22	3.5	69.49	2.6	70.00	69.60	0.9	13,255	0.01%
2024/03/21	0	69.90	52.7	70.26	70.70	-52.7	13,122	-0.40%
2024/03/20	0.7	69.95	8.4	69.78	69.60	-7.7	13,290	-0.06%
2024/03/19	1.4	69.61	3.9	69.87	69.80	-2.5	13,945	-0.02%
2024/03/18	1.1	69.26	4.3	69.58	69.50	-3.1	13,834	-0.02%
2024/03/15	1.4	69.60	1	69.60	69.60	0.4	13,747	0.00%
2024/03/14	56.1	70.38	51.2	70.27	70.70	4.9	13,274	0.04%
2024/03/13	11.4	69.23	4.2	69.43	69.90	7.2	13,016	0.06%
2024/03/12	11.5	69.48	7.1	69.49	69.70	4.4	13,025	0.03%
2024/03/11	15.1	69.35	2	69.44	69.20	13	12,911	0.10%
2024/03/08	3.3	68.43	4.7	68.84	69.20	-1.5	12,838	-0.01%
2024/03/07	4.1	67.65	3.3	67.66	68.10	0.7	12,575	0.01%
2024/03/06	0.6	67.43	3	67.40	67.30	-2.4	12,463	-0.02%
2024/03/05	0.1	67.30	0.1	67.30	67.30	0	12,754	0.00%
2024/03/04	5.2	67.30	1.1	67.01	67.40	4.1	12,816	0.03%
2024/03/01	0.1	67.51	10	67.40	67.40	-9.9	12,878	-0.08%
2024/02/29	0	67.20	9.4	67.08	68.00	-9.4	12,846	-0.07%
2024/02/27	5	66.78	2	66.90	66.90	3	12,588	0.02%
2024/02/26	4	66.92	6.1	66.94	66.90	-2.1	12,529	-0.02%
2024/02/23	0	66.50	2.2	66.78	66.60	-2.2	12,538	-0.02%
2024/02/22	0.1	66.23	1.8	66.31	66.50	-1.7	12,925	-0.01%
2024/02/21	1	66.19	1.3	66.32	66.30	-0.4	13,007	0.00%
2024/02/20	0.1	65.95	4.1	65.98	66.50	-4	13,092	-0.03%
2024/02/19	7.3	65.98	1	66.00	66.10	6.2	13,089	0.05%
2024/02/16	4.1	65.37	18	65.74	65.90	-14	13,316	-0.10%
2024/02/15	24.3	65.46	3	65.40	65.30	21.3	13,218	0.16%
2024/02/05	3.1	64.44	5	64.84	64.70	-1.9	12,987	-0.01%
2024/02/02	3.4	64.61	19.2	64.79	64.90	-15.8	12,851	-0.12%
2024/02/01	0.1	64.55	11	64.71	64.80	-10.9	12,788	-0.09%
2024/01/31	0	64.50	16.6	64.46	64.50	-16.6	12,743	-0.13%
2024/01/30	1.5	64.60	1.1	64.49	64.30	0.5	12,664	0.00%
2024/01/29	2.5	64.68	1	64.60	64.80	1.4	12,620	0.01%
2024/01/26	7	64.74	7	64.74	64.80	0	12,633	0.00%
2024/01/25	1.2	64.56	4.3	64.54	64.60	-3.1	12,627	-0.02%
2024/01/24	1.1	64.30	3.2	64.29	64.40	-2.1	12,680	-0.02%
2024/01/23	3	63.73	5	63.62	63.90	-2	12,652	-0.02%
2024/01/22	9	63.32	4	63.30	63.20	5	12,692	0.04%
2024/01/19	37	62.96	0	63.10	63.00	37	12,624	0.29%
2024/01/18	30.2	62.25	3	62.30	62.30	27.1	12,575	0.22%
2024/01/17	20.7	62.73	1	62.90	62.30	19.7	12,378	0.16%
2024/01/16	21.1	63.34	1	63.30	63.20	20.1	12,011	0.17%
2024/01/15	26	64.30	0.2	64.17	64.10	25.8	11,979	0.22%
2024/01/12	10.1	64.00	3	64.03	64.10	7.1	12,266	0.06%
2024/01/11	25.2	63.93	3.1	64.20	63.90	22.2	12,340	0.18%
2024/01/10	20.1	64.12	0	0.00	64.00	20.1	12,641	0.16%
2024/01/09	12.3	64.08	0	0.00	64.00	12.3	12,669	0.10%
2024/01/08	16.3	64.55	12.1	64.41	64.10	4.2	12,707	0.03%
2024/01/05	2.1	63.25	1.1	63.21	63.20	1	12,586	0.01%
2024/01/04	8.1	63.49	0	0.00	63.50	8.1	12,612	0.06%
2024/01/03	13.4	63.48	8.1	63.70	63.70	5.3	12,742	0.04%
2024/01/02	0.1	64.30	0.1	64.20	64.60	0	12,604	0.00%
2023/12/29	0.1	64.60	1.1	64.60	64.80	-1	12,693	-0.01%
2023/12/28	0.1	64.54	14.2	64.69	64.90	-14.1	12,834	-0.11%
2023/12/27	2.1	64.30	3.2	64.40	64.60	-1	12,812	-0.01%
2023/12/26	1.2	63.99	0	63.90	64.30	1.1	12,796	0.01%
2023/12/25	1	63.51	1	63.70	63.70	0	12,845	0.00%
2023/12/22	0.3	63.50	0.2	63.47	63.50	0.1	12,920	0.00%
2023/12/21	2.3	63.14	0.1	63.40	63.40	2.2	13,057	0.02%
2023/12/20	3.1	63.64	0.5	63.90	63.60	2.7	13,042	0.02%
2023/12/19	3.1	63.77	1	63.90	63.90	2.1	13,026	0.02%
2023/12/18	5.1	64.33	0.3	64.33	64.50	4.8	13,092	0.04%
2023/12/15	2.1	65.09	3.2	65.03	65.10	-1.1	13,080	-0.01%
2023/12/14	6	63.90	28.2	64.61	65.20	-22.2	12,662	-0.18%
2023/12/13	4.3	62.81	0	62.90	62.90	4.3	11,823	0.04%
2023/12/12	1.2	62.81	1.2	62.90	63.10	0	11,987	0.00%
2023/12/11	5.1	62.84	0	63.00	62.90	5.1	11,981	0.04%
2023/12/08	3.5	62.97	0.1	63.16	63.20	3.5	11,956	0.03%
2023/12/07	8.4	62.72	213	62.63	63.20	-204.6	11,888	-1.72%	大賣/鉅額交易
2023/12/06	6.1	63.90	256.4	63.91	63.80	-250.3	11,678	-2.14%	大賣/鉅額交易
2023/12/05	2	63.80	34.3	63.97	64.10	-32.2	11,639	-0.28%
2023/12/04	0	63.87	1.1	64.29	64.40	-1	11,562	-0.01%
2023/12/01	2.1	63.66	0	63.80	63.80	2	11,614	0.02%
2023/11/30	0.1	63.92	3.2	64.25	64.40	-3.1	11,635	-0.03%
2023/11/29	0	63.90	0	63.90	63.70	0	11,359	0.00%
2023/11/28	1	64.00	8.1	64.00	63.90	-7.1	11,377	-0.06%
2023/11/27	0.1	63.91	6.1	63.93	63.50	-6	11,505	-0.05%
2023/11/24	1	64.40	3.5	64.04	63.90	-2.5	11,496	-0.02%
2023/11/22	0.6	64.39	7	64.54	64.60	-6.4	11,573	-0.06%
2023/11/21	1	64.89	20.7	64.60	64.90	-19.7	11,556	-0.17%
2023/11/20	1.1	63.28	1.7	63.17	63.50	-0.6	11,121	-0.01%
2023/11/17	147.2	63.10	2.6	63.10	63.20	144.6	11,019	1.31%	大買/鉅額交易
2023/11/16	95.7	62.92	9	62.89	62.90	86.7	10,907	0.79%
2023/11/15	7	62.37	5.3	62.42	62.70	1.7	10,849	0.02%
2023/11/14	20	61.82	1	61.60	61.70	19	10,586	0.18%
2023/11/13	1	61.50	1.2	61.48	61.70	-0.2	10,655	0.00%
2023/11/10	0	61.45	0.2	61.48	61.50	-0.2	10,782	0.00%
2023/11/09	0.1	61.47	0.1	61.50	61.70	0.1	11,043	0.00%
2023/11/08	0.1	61.35	0.6	61.41	61.70	-0.5	11,345	0.00%
2023/11/07	0.1	61.20	1.3	61.42	61.50	-1.2	11,421	-0.01%
2023/11/06	0.1	61.40	2	61.60	61.50	-2	11,533	-0.02%
2023/11/03	0.2	61.00	2	61.20	61.30	-1.8	11,525	-0.02%
2023/11/02	0.1	60.75	13.4	60.86	60.90	-13.3	11,606	-0.12%
2023/11/01	0.2	60.04	0.5	60.10	60.00	-0.3	11,598	0.00%
2023/10/31	1	60.00	1.1	60.00	60.10	-0.1	11,596	0.00%
2023/10/30	0.1	59.95	0	60.00	59.80	0.1	11,953	0.00%
2023/10/27	0	0.00	1.2	60.27	60.30	-1.2	12,134	-0.01%
2023/10/26	0.1	59.89	5	59.88	59.60	-4.9	12,483	-0.04%
2023/10/25	1.1	60.12	0.1	60.25	60.00	1	12,502	0.01%
2023/10/24	2	59.75	0.1	60.00	59.90	1.9	12,831	0.01%
2023/10/23	8.1	59.86	2.2	60.09	59.90	5.8	12,972	0.05%
2023/10/20	4.6	59.85	3.5	60.31	60.70	1.1	12,837	0.01%
2023/10/19	1.1	61.03	0.1	61.25	61.00	1.1	12,622	0.01%
2023/10/18	1.2	61.00	0.1	61.21	61.40	1.1	12,692	0.01%
2023/10/17	0.1	61.10	0.1	61.17	61.30	0	12,598	0.00%
2023/10/16	0.1	60.95	1.9	60.96	61.00	-1.8	13,008	-0.01%
2023/10/13	0.5	61.08	0.6	61.11	60.90	-0.1	13,435	0.00%
2023/10/12	1.2	61.30	1.6	61.45	61.70	-0.4	13,830	0.00%
2023/10/11	1.1	61.11	3	61.50	61.60	-1.9	13,883	-0.01%
2023/10/06	6	60.60	0	60.80	60.70	6	13,848	0.04%
2023/10/05	0.1	60.28	0.1	60.12	60.50	0	14,091	0.00%
2023/10/04	5.4	59.83	0	59.90	59.70	5.4	14,204	0.04%
2023/10/03	11	60.47	0.1	60.60	60.50	10.9	14,058	0.08%
2023/10/02	0.2	60.95	0.1	60.90	60.80	0.1	14,187	0.00%
2023/09/28	1.1	61.01	35.1	61.00	60.70	-34	14,444	-0.24%
2023/09/27	1.2	60.42	0.1	60.40	60.60	1.1	14,373	0.01%
2023/09/26	2.1	60.90	2	60.56	60.60	0	14,355	0.00%
2023/09/25	0.2	61.31	0.1	61.26	61.30	0	14,201	0.00%
2023/09/22	0.3	61.44	0.1	61.55	61.00	0.2	14,276	0.00%
2023/09/21	3.5	61.74	0.1	61.60	61.40	3.5	14,252	0.02%
2023/09/20	1.3	62.15	0.2	62.51	62.10	1.1	14,145	0.01%
2023/09/19	0	62.70	0.8	62.60	62.60	-0.8	14,108	-0.01%
2023/09/18	10.1	62.60	0	62.60	62.80	10	14,238	0.07%
2023/09/15	4	62.60	0	63.00	62.50	4	14,283	0.03%
2023/09/14	0.1	62.82	5.3	62.77	62.90	-5.2	14,131	-0.04%
2023/09/13	0	62.34	1.3	62.32	62.40	-1.2	14,265	-0.01%
2023/09/12	2	61.95	1	61.99	62.10	1.1	14,457	0.01%
2023/09/11	2.3	61.89	0	61.80	61.90	2.2	14,442	0.02%
2023/09/08	3	61.21	1.1	61.89	61.80	2	14,636	0.01%
2023/09/07	4.1	61.28	0.5	61.51	61.20	3.5	14,888	0.02%
2023/09/06	5.9	61.58	0.1	61.68	61.40	5.9	14,932	0.04%
2023/09/05	8.5	61.85	2	62.10	61.80	6.5	14,867	0.04%
2023/09/04	21.8	62.22	16.2	62.40	62.20	5.6	15,154	0.04%
2023/09/01	2.2	64.80	3.3	64.79	64.80	-1.1	15,252	-0.01%
2023/08/31	3.2	63.90	2	64.15	63.60	1.2	15,202	0.01%
2023/08/30	1.1	64.31	3.1	64.43	64.50	-2	15,332	-0.01%
2023/08/29	0	0.00	7.1	64.13	64.40	-7.1	15,360	-0.05%
2023/08/28	0.4	63.73	1.2	63.87	64.10	-0.8	15,470	0.00%
2023/08/25	0.1	63.26	1	62.81	62.80	-0.9	15,792	-0.01%
2023/08/24	2	63.30	0	63.30	63.30	2	15,792	0.01%
2023/08/23	2.1	62.82	0.3	63.12	62.80	1.8	15,914	0.01%
2023/08/22	0.3	62.85	2	63.20	62.80	-1.7	15,989	-0.01%
2023/08/21	1	63.00	0.1	63.26	63.10	1	16,090	0.01%
2023/08/18	0.4	63.11	2	62.46	62.40	-1.6	16,100	-0.01%
2023/08/17	3.2	61.76	0.1	62.33	62.50	3.2	16,188	0.02%
2023/08/16	12.5	62.54	1.1	62.81	62.50	11.4	16,093	0.07%
2023/08/15	1.1	63.52	0.1	64.05	63.50	1	16,282	0.01%
2023/08/14	6.8	64.08	4.1	63.97	63.90	2.8	16,421	0.02%
2023/08/11	22.4	65.80	0.1	65.47	65.40	22.3	16,400	0.14%
2023/08/10	5.1	65.50	0.1	65.43	65.40	5	16,416	0.03%
2023/08/09	6.1	65.05	0.1	65.10	65.30	6	16,407	0.04%
2023/08/08	10.2	65.30	0.1	65.20	65.20	10.1	16,380	0.06%
2023/08/07	10.6	65.54	5.1	65.02	65.50	5.5	16,382	0.03%
2023/08/04	100.1	64.73	0.5	64.90	64.80	99.6	16,316	0.61%
2023/08/02	96.7	65.52	4.2	65.31	65.10	92.5	16,297	0.57%
2023/08/01	16	65.70	2	66.50	66.50	14	15,960	0.09%
2023/07/31	1.1	65.47	0.3	66.04	65.50	0.9	15,665	0.01%
2023/07/28	1.1	65.38	3	65.40	65.40	-1.9	15,362	-0.01%
2023/07/27	12.1	65.42	10.7	65.44	65.50	1.4	15,296	0.01%
2023/07/26	6.1	64.12	13	63.91	64.50	-6.9	15,046	-0.05%
2023/07/25	1	63.00	0.1	62.97	62.90	1	15,020	0.01%
2023/07/24	4.3	62.75	0.1	62.80	62.60	4.3	15,005	0.03%
2023/07/21	3.5	62.95	2	62.90	63.00	1.5	15,021	0.01%
2023/07/20	2.5	63.56	4	63.53	63.50	-1.5	14,889	-0.01%
2023/07/19	11.8	64.98	20.1	64.89	64.80	-8.3	14,630	-0.06%
2023/07/18	13.2	65.34	2.6	65.44	65.60	10.5	14,191	0.07%
2023/07/17	8.1	64.05	33.6	64.20	65.00	-25.6	13,720	-0.19%
2023/07/14	0.1	62.06	5.1	62.43	62.50	-5	13,211	-0.04%
2023/07/13	1.1	61.63	0	0.00	61.70	1.1	13,027	0.01%
2023/07/12	18	61.99	101	61.76	62.00	-83	12,912	-0.64%	大賣/
2023/07/11	16.2	61.39	6	61.40	61.40	10.2	12,824	0.08%
2023/07/10	3.1	60.14	5	60.60	60.20	-1.9	12,675	-0.01%
2023/07/07	7.6	59.93	3	59.90	60.00	4.6	12,651	0.04%
2023/07/06	10	60.44	2.1	60.90	60.30	7.9	12,548	0.06%
2023/07/05	1	61.01	0.1	61.10	61.00	0.9	12,260	0.01%
2023/07/04	1.7	61.14	0	0.00	60.90	1.7	12,220	0.01%
2023/07/03	0	0.00	1	61.30	61.30	-1	12,203	-0.01%
2023/06/30	5	60.92	0	0.00	60.80	5	12,278	0.04%
2023/06/29	2	61.60	2	61.80	61.30	0	12,180	0.00%
2023/06/28	0	61.00	1	61.30	61.40	-1	12,081	-0.01%
2023/06/27	4.2	60.78	1	60.80	60.60	3.2	12,038	0.03%
2023/06/26	5.3	60.94	0.1	61.10	60.80	5.2	11,997	0.04%
2023/06/21	0	0.00	5	61.36	61.40	-5	11,924	-0.04%
2023/06/20	0	61.30	0	61.30	61.10	0	11,955	0.00%
2023/06/19	7.3	60.81	10	60.80	61.30	-2.8	12,081	-0.02%
2023/06/16	1.1	61.41	3	61.40	61.10	-2	12,007	-0.02%
2023/06/15	2.2	61.61	15	61.60	61.60	-12.8	11,954	-0.11%
2023/06/14	0.4	61.55	1.4	61.47	61.80	-1	12,219	-0.01%
2023/06/13	8.2	61.28	1	61.40	61.10	7.2	12,343	0.06%
2023/06/12	2	61.30	10.5	61.31	61.20	-8.5	12,213	-0.07%
2023/06/09	0.2	61.24	1	61.30	61.20	-0.9	12,360	-0.01%
2023/06/08	3.2	60.92	0	61.60	60.80	3.2	12,494	0.03%
2023/06/07	0.1	61.83	0	0.00	61.80	0.1	12,352	0.00%
2023/06/06	78	61.80	0.2	61.80	61.90	77.9	12,304	0.63%
2023/06/05	5.8	61.72	4	62.18	61.70	1.8	12,299	0.01%
2023/06/02	0.2	60.70	15	60.53	60.60	-14.8	12,012	-0.12%
2023/06/01	5.1	60.13	0	60.30	60.40	5.1	12,041	0.04%
2023/05/31	0	60.91	3	60.90	60.80	-3	11,927	-0.03%
2023/05/30	0.1	61.16	4	61.00	60.80	-3.9	11,582	-0.03%
2023/05/29	2.4	61.03	16.3	61.20	61.10	-13.9	11,633	-0.12%
2023/05/26	1.3	60.15	4.1	60.72	60.50	-2.8	11,608	-0.02%
2023/05/25	5.1	60.43	1.5	60.66	60.40	3.6	11,589	0.03%
2023/05/24	9.1	60.85	6.1	60.99	61.40	3	11,565	0.03%
2023/05/23	9.2	61.83	1	61.80	61.40	8.2	11,496	0.07%
2023/05/22	4.1	61.70	3.1	61.70	61.70	1	11,417	0.01%
2023/05/19	4	61.50	11	61.57	61.60	-7	11,470	-0.06%
2023/05/18	0	60.60	5.3	60.81	61.10	-5.2	11,160	-0.05%
2023/05/17	1	60.10	1	59.90	60.20	0	10,900	0.00%
2023/05/16	1	59.70	2	59.60	59.80	-1	10,761	-0.01%
2023/05/15	0	59.20	10	59.03	59.40	-10	10,721	-0.09%
2023/05/12	14	59.06	0	0.00	59.00	14	10,668	0.13%
2023/05/11	0.2	59.64	8	59.54	59.50	-7.8	10,614	-0.07%
2023/05/10	0.9	59.20	6.3	59.17	59.20	-5.3	10,585	-0.05%
2023/05/09	1.1	59.59	13	59.38	59.50	-12	10,632	-0.11%
2023/05/08	0.3	59.39	11.6	59.37	59.40	-11.3	10,733	-0.10%
2023/05/05	1.1	59.10	1	59.10	59.10	0.1	10,707	0.00%
2023/05/04	0.1	58.85	5	58.80	59.10	-5	10,960	-0.05%
2023/05/03	2	58.50	0	0.00	58.60	2	11,141	0.02%
2023/05/02	1.1	58.98	1	59.00	58.80	0.1	11,425	0.00%
2023/04/28	23.1	59.18	19	59.06	59.00	4.1	11,833	0.03%
2023/04/27	2.1	57.70	5	57.50	57.70	-2.9	11,860	-0.02%
2023/04/26	0.1	57.70	1	57.30	57.80	-1	11,935	-0.01%
2023/04/25	1	57.61	1.1	57.64	57.50	-0.1	11,854	0.00%
2023/04/21	1	58.20	1	58.20	57.90	0	12,012	0.00%
2023/04/20	3	57.80	24	57.64	57.90	-21	12,097	-0.17%
2023/04/19	3	58.53	0	0.00	58.20	3	12,308	0.02%
2023/04/18	3	58.43	3	58.53	58.60	0	12,313	0.00%
2023/04/17	1	58.40	1	58.20	58.50	0	12,462	0.00%
2023/04/14	1	58.45	24.7	58.10	58.60	-23.7	12,465	-0.19%
2023/04/13	22.1	57.46	1.1	57.31	57.40	21	12,353	0.17%
2023/04/12	1	57.00	0	0.00	57.30	1	12,300	0.01%
2023/04/11	1.4	56.85	0	0.00	57.10	1.4	12,297	0.01%
2023/04/10	7	57.17	3	57.00	57.10	4	12,282	0.03%
2023/04/07	4	56.78	3	56.73	56.90	1	12,277	0.01%
2023/04/06	0.1	56.80	0.8	56.80	56.80	-0.7	12,256	-0.01%
2023/03/31	1	56.51	2	56.90	56.50	-1	12,223	-0.01%
2023/03/30	3.3	56.53	0	0.00	56.80	3.3	12,212	0.03%
2023/03/29	2	56.70	0	0.00	56.90	2	12,306	0.02%
2023/03/28	3.3	56.47	6.9	56.41	56.50	-3.5	12,543	-0.03%
2023/03/27	3	56.13	2	56.10	56.30	1	12,707	0.01%
2023/03/24	0.2	56.42	0	56.50	56.30	0.2	13,079	0.00%
2023/03/23	2.1	56.24	1	56.00	56.50	1.1	13,077	0.01%
2023/03/22	4.1	55.71	23.1	56.14	56.20	-19	13,097	-0.15%
2023/03/21	11.7	55.40	1.1	55.30	55.30	10.6	13,028	0.08%
2023/03/20	14.2	55.09	0	55.10	55.00	14.2	13,252	0.11%
2023/03/17	8.4	55.72	1.1	55.71	55.50	7.2	13,148	0.05%
2023/03/16	9.8	55.33	2.1	55.21	55.10	7.7	13,023	0.06%
2023/03/15	8.1	56.74	0.1	57.11	56.50	8.1	12,799	0.06%
2023/03/14	4.5	56.91	6.2	56.81	56.70	-1.7	12,817	-0.01%
2023/03/13	18.9	57.73	0.2	57.66	57.70	18.7	12,695	0.15%
2023/03/10	15.9	58.48	3.1	58.47	58.30	12.9	12,600	0.10%
2023/03/09	5.4	59.55	0	59.60	59.40	5.4	12,587	0.04%
2023/03/08	3.1	59.70	2.1	59.61	60.00	1	13,017	0.01%
2023/03/07	4.1	59.65	1.5	59.83	59.80	2.5	13,258	0.02%
2023/03/06	10	59.65	4	60.07	60.00	6	13,412	0.04%
2023/03/03	18	59.59	5.9	59.45	59.50	12.2	13,565	0.09%
2023/03/02	6	59.60	0	59.20	59.40	6	13,702	0.04%
2023/03/01	6.4	59.08	0	59.30	59.00	6.4	13,838	0.05%
2023/02/24	1.1	59.62	3.1	60.00	60.00	-2	13,752	-0.01%
2023/02/23	0	60.00	0	60.00	59.80	0	13,705	0.00%
2023/02/22	0.1	59.81	0	60.00	59.90	0	13,657	0.00%
2023/02/21	1.1	60.20	2	60.20	60.20	-0.9	13,571	-0.01%
2023/02/20	0.2	60.74	2.4	60.76	60.70	-2.3	13,746	-0.02%
2023/02/17	14.2	60.18	12	60.11	60.30	2.2	13,818	0.02%
2023/02/16	0	59.66	0.1	59.62	59.40	0	13,941	0.00%
2023/02/15	2.6	59.67	2.1	60.19	59.50	0.5	14,446	0.00%
2023/02/14	0.1	59.90	6.1	60.00	60.10	-6.1	14,414	-0.04%
2023/02/13	1.4	59.49	3.2	59.29	59.50	-1.9	14,449	-0.01%
2023/02/10	4.5	58.92	0	58.93	58.90	4.5	14,442	0.03%
2023/02/09	0.2	59.30	0	0.00	59.10	0.2	14,470	0.00%
2023/02/08	4.1	59.20	1	59.20	59.20	3.1	14,506	0.02%
2023/02/07	0.8	59.70	7	59.47	59.40	-6.3	14,443	-0.04%
2023/02/06	2.4	59.48	1	59.41	59.40	1.4	14,380	0.01%
2023/02/03	8.1	59.95	1	60.00	59.80	7.1	14,258	0.05%
2023/02/02	2.2	60.24	5	60.60	60.50	-2.8	14,283	-0.02%
2023/02/01	13.4	59.72	0.1	59.90	60.00	13.3	14,100	0.09%
2023/01/31	16.1	60.49	6	60.62	60.20	10.1	14,018	0.07%
2023/01/30	10	60.00	23.3	60.90	61.00	-13.3	13,815	-0.10%
2023/01/17	0	59.80	9	59.79	59.80	-9	13,454	-0.07%
2023/01/16	3.1	59.30	6.3	59.32	59.40	-3.2	13,298	-0.02%
2023/01/13	0	59.04	1	59.39	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	0.1	58.40	58.90	-0.1	13,367	0.00%
2023/01/11	0.1	58.39	0	0.00	58.10	0.1	13,519	0.00%
2023/01/10	2.1	58.82	2	59.15	59.20	0.1	13,552	0.00%
2023/01/09	0	0.00	10.1	59.50	59.60	-10.1	13,546	-0.07%
2023/01/06	0.5	58.12	3	58.43	58.50	-2.5	13,433	-0.02%
2023/01/05	1.1	57.81	14.3	58.36	58.50	-13.1	13,640	-0.10%
2023/01/04	0	56.87	0.1	56.90	57.20	0	13,576	0.00%
2023/01/03	1	55.71	1.1	56.03	56.40	0	13,773	0.00%
2022/12/30	0	56.50	1.1	56.40	56.30	-1	13,759	-0.01%
2022/12/29	0.1	56.14	0	0.00	56.00	0.1	13,846	0.00%
2022/12/28	0.1	56.84	1.1	56.80	56.70	-1	13,972	-0.01%
2022/12/27	3	57.10	1	57.10	57.10	2	14,063	0.01%
2022/12/26	0.4	56.80	1	56.80	56.80	-0.6	14,274	0.00%
2022/12/23	2.1	56.69	1.1	56.61	56.70	1.1	14,784	0.01%
2022/12/22	1	56.21	0.8	56.60	56.80	0.2	15,006	0.00%
2022/12/21	1.3	56.32	3	56.50	56.20	-1.8	15,258	-0.01%
2022/12/20	8.1	55.67	2	56.04	56.20	6	15,379	0.04%
2022/12/19	0	56.33	0	0.00	56.60	0	15,446	0.00%
2022/12/16	3.2	56.38	3.7	56.39	56.10	-0.4	15,360	0.00%
2022/12/15	4.1	57.02	10	57.00	57.30	-5.9	15,307	-0.04%
2022/12/14	1.3	57.74	4	58.08	57.50	-2.8	15,496	-0.02%
2022/12/13	0	0.00	3.1	57.63	57.60	-3.1	15,523	-0.02%
2022/12/12	30.3	55.45	77	55.80	57.50	-46.7	15,523	-0.30%
2022/12/09	1	57.50	1	57.70	57.50	0	15,492	0.00%
2022/12/08	27	57.10	1	57.00	57.00	26	15,543	0.17%
2022/12/07	3	58.50	1	58.40	58.20	2	15,569	0.01%
2022/12/06	2.2	58.41	4	58.40	58.40	-1.8	15,598	-0.01%
2022/12/05	4.1	59.68	1.7	59.64	59.20	2.4	15,665	0.02%
2022/12/02	2	59.60	3.1	60.24	60.10	-1.1	15,697	-0.01%
2022/12/01	6.1	60.97	2	60.30	60.40	4.1	15,818	0.03%
2022/11/30	5	59.52	7.5	60.73	60.80	-2.5	15,651	-0.02%
2022/11/29	3	58.40	9.4	59.06	59.60	-6.4	15,187	-0.04%
2022/11/28	2	57.70	2	58.00	57.90	0	14,933	0.00%
2022/11/25	6	57.58	2	58.00	57.90	4	14,874	0.03%
2022/11/24	2.6	57.40	12.3	57.59	57.70	-9.7	14,815	-0.07%
2022/11/23	4.2	56.83	11.1	56.96	57.10	-6.9	14,784	-0.05%
2022/11/22	0	55.80	1	55.50	55.90	-1	14,719	-0.01%
2022/11/21	3	55.30	0.3	55.50	55.50	2.7	14,781	0.02%
2022/11/18	2	55.35	3	55.57	55.30	-1	14,865	-0.01%
2022/11/17	1	54.90	9	55.24	55.50	-8	14,939	-0.05%
2022/11/16	4.2	55.98	6	56.00	55.50	-1.8	15,000	-0.01%
2022/11/15	4.1	55.76	3.3	56.20	56.40	0.8	14,972	0.01%
2022/11/14	10.2	55.91	7.1	56.06	56.30	3.1	14,896	0.02%
2022/11/11	2.1	54.54	29.2	54.79	55.50	-27.1	14,748	-0.18%
2022/11/10	8	53.10	1	53.20	52.80	7	14,303	0.05%
2022/11/09	3	53.27	0.5	53.80	53.70	2.5	14,324	0.02%
2022/11/08	4.7	53.04	1	53.20	53.20	3.7	14,272	0.03%
2022/11/07	1.2	52.74	10.9	52.26	52.80	-9.7	14,314	-0.07%
2022/11/04	8.7	51.43	2.5	51.52	51.50	6.2	14,616	0.04%
2022/11/03	5.2	51.41	4.1	51.80	51.70	1.1	14,659	0.01%
2022/11/02	5.9	51.78	0	0.00	51.90	5.9	14,696	0.04%
2022/11/01	0.8	51.99	1.9	51.88	52.00	-1.1	14,820	-0.01%
2022/10/31	1.2	51.15	0.1	51.53	51.00	1.1	15,003	0.01%
2022/10/28	0	51.40	6	51.40	51.50	-6	15,117	-0.04%
2022/10/27	0.1	51.23	12	51.31	51.10	-11.9	15,265	-0.08%
2022/10/26	7.1	50.11	0	0.00	50.40	7.1	15,365	0.05%
2022/10/25	5	49.46	1	49.95	49.95	4	15,349	0.03%
2022/10/24	6.3	50.14	2	50.08	49.80	4.3	15,418	0.03%
2022/10/21	1.2	49.81	0	49.95	49.65	1.2	15,610	0.01%
2022/10/20	7.1	49.47	0	49.65	49.95	7.1	16,274	0.04%
2022/10/19	9.2	50.72	5.4	50.47	50.40	3.9	16,593	0.02%
2022/10/18	4.1	49.71	16.4	49.58	50.50	-12.3	16,666	-0.07%
2022/10/17	3	48.34	8	47.95	48.70	-5	16,711	-0.03%
2022/10/14	2.3	48.58	4	48.50	48.45	-1.7	16,847	-0.01%
2022/10/13	7.5	48.44	0	0.00	48.15	7.5	17,060	0.04%
2022/10/12	3.2	49.59	2.3	49.26	49.60	0.9	17,138	0.01%
2022/10/11	2.2	49.59	1	49.75	49.50	1.2	17,391	0.01%
2022/10/07	2.1	50.65	0.1	50.80	50.70	2	17,483	0.01%
2022/10/06	0.1	50.66	0	50.70	50.70	0.1	17,702	0.00%
2022/10/05	3	50.63	16.2	50.28	50.60	-13.2	17,977	-0.07%
2022/10/04	13.3	49.46	0	0.00	49.45	13.3	18,198	0.07%
2022/10/03	11.3	49.03	2	49.15	48.90	9.3	18,097	0.05%
2022/09/30	13	49.58	3	49.55	49.90	10	18,121	0.06%
2022/09/29	4	50.03	0	0.00	50.30	4	17,935	0.02%
2022/09/28	5	50.59	4	50.45	50.10	1	17,904	0.01%
2022/09/27	8.2	52.26	0	0.00	51.90	8.2	17,867	0.05%
2022/09/26	4.2	52.70	24	52.37	52.90	-19.8	17,813	-0.11%
2022/09/23	3.1	53.98	0	0.00	53.80	3.1	17,932	0.02%
2022/09/22	8	53.57	1	54.50	54.40	7	18,087	0.04%
2022/09/21	1.3	57.04	8	56.96	56.50	-6.7	17,955	-0.04%
2022/09/20	2.7	56.86	0	0.00	56.90	2.7	17,821	0.02%
2022/09/19	0	56.90	0	56.90	56.80	0	17,853	0.00%
2022/09/16	5.2	56.55	0.1	56.60	56.50	5.1	17,869	0.03%
2022/09/15	0.1	57.00	0.1	57.03	56.80	0	17,757	0.00%
2022/09/14	12.5	56.87	0	0.00	56.70	12.5	17,795	0.07%
2022/09/13	1.1	57.61	2	57.80	57.70	-0.9	17,951	-0.01%
2022/09/12	4.4	57.16	0	0.00	57.30	4.4	18,122	0.02%
2022/09/08	5.5	56.36	0	0.00	56.50	5.5	18,203	0.03%
2022/09/07	3.3	56.23	0	0.00	56.10	3.3	18,272	0.02%
2022/09/06	1	56.80	4	56.90	56.90	-3	18,236	-0.02%
2022/09/05	0	56.80	1.3	56.47	56.60	-1.3	18,410	-0.01%
2022/09/02	3.4	56.70	5	56.70	56.60	-1.6	18,653	-0.01%
2022/09/01	7.2	56.83	2.1	57.00	57.10	5.1	18,831	0.03%
2022/08/31	6	57.47	0.2	57.60	57.40	5.8	18,843	0.03%
2022/08/30	1.1	57.32	1	57.60	57.30	0.1	18,747	0.00%
2022/08/29	2.1	57.61	5	57.34	57.60	-2.9	18,924	-0.02%
2022/08/26	6	58.67	0	0.00	58.50	6	18,938	0.03%
2022/08/25	2.3	58.88	1	59.00	58.30	1.3	18,981	0.01%
2022/08/24	6.1	58.17	0	0.00	58.30	6.1	19,096	0.03%
2022/08/23	4.7	58.27	1	58.30	58.20	3.7	20,315	0.02%
2022/08/22	4.3	58.94	1	59.20	58.80	3.3	20,608	0.02%
2022/08/19	1.1	60.00	0	0.00	60.00	1.1	20,843	0.01%
2022/08/18	1	59.91	0	0.00	60.00	1	21,181	0.00%
2022/08/17	0.2	60.30	0	0.00	60.50	0.2	21,624	0.00%
2022/08/16	1	59.90	13	60.10	60.00	-12	21,915	-0.05%
2022/08/15	2	60.20	2.3	60.05	60.10	-0.3	22,460	0.00%
2022/08/11	52.4	59.56	64	59.98	59.90	-11.6	22,914	-0.05%
2022/08/10	1.1	58.11	1	58.29	58.20	0.1	23,040	0.00%
2022/08/09	4.1	58.12	5	58.10	57.90	-0.9	23,536	0.00%
2022/08/08	0.6	58.12	20.1	57.44	58.10	-19.6	24,189	-0.08%
2022/08/05	3	56.90	6	56.80	57.00	-3	24,727	-0.01%
2022/08/04	8.3	56.04	0	0.00	56.00	8.3	25,216	0.03%
2022/08/03	1.2	55.76	5	55.88	56.60	-3.8	25,415	-0.01%
2022/08/02	7.3	55.80	0	0.00	56.60	7.3	25,976	0.03%
2022/08/01	1	56.51	0	0.00	56.60	1	26,481	0.00%
2022/07/29	6.2	56.07	0	0.00	56.10	6.2	27,374	0.02%
2022/07/28	1.1	56.33	7	56.29	56.30	-5.9	27,378	-0.02%
2022/07/27	15.1	55.25	3	55.00	55.30	12.1	27,223	0.04%
2022/07/26	6.9	59.21	14	59.16	59.20	-7.1	26,627	-0.03%
2022/07/25	15.3	58.71	4	58.93	59.20	11.3	26,269	0.04%
2022/07/22	4.1	58.33	5	58.32	58.40	-1	26,169	0.00%
2022/07/21	7	57.98	8	58.16	58.40	-1	26,216	0.00%
2022/07/20	1.1	58.80	3	59.07	58.10	-1.9	26,099	-0.01%
2022/07/19	6	58.74	8	58.78	58.60	-2	26,050	-0.01%
2022/07/18	9.2	59.26	9	59.28	59.60	0.2	25,942	0.00%
2022/07/15	15.3	57.45	1	57.60	57.30	14.3	25,728	0.06%
2022/07/14	3.1	58.38	6	58.40	58.30	-2.9	25,586	-0.01%
2022/07/13	4	57.81	15	58.79	58.70	-11	25,488	-0.04%
2022/07/12	14.3	56.16	14	55.89	55.80	0.3	25,377	0.00%
2022/07/11	10	58.28	19	58.91	58.20	-9	25,036	-0.04%
2022/07/08	3.1	59.23	2	58.71	58.90	1.1	25,076	0.00%
2022/07/07	1.2	59.22	11.2	58.34	59.20	-10.1	24,927	-0.04%
2022/07/06	15.6	59.31	0	0.00	58.20	15.6	24,827	0.06%
2022/07/05	2	60.00	31.5	59.57	60.30	-29.5	24,783	-0.12%
2022/07/04	3.1	57.96	2	58.64	57.90	1.1	24,607	0.00%
2022/07/01	7.7	58.76	43	58.45	58.30	-35.3	24,789	-0.14%
2022/06/30	5.3	59.83	4	60.30	59.80	1.3	24,569	0.01%
2022/06/29	1	60.61	1	60.80	60.80	0	24,593	0.00%
2022/06/28	35	61.39	0	0.00	61.60	35	24,565	0.14%
2022/06/27	4	62.35	0	0.00	61.90	4	24,701	0.02%
2022/06/24	0	62.00	9	62.00	61.90	-9	24,659	-0.04%
2022/06/23	10.1	61.13	1	61.60	61.10	9.1	24,684	0.04%
2022/06/22	3	62.47	4.1	62.42	61.70	-1.1	24,595	0.00%
2022/06/21	0	0.00	3	62.23	63.20	-3	24,682	-0.01%
2022/06/20	1.3	60.17	3.2	60.69	60.20	-1.9	24,679	-0.01%
2022/06/17	7.4	60.93	2.4	61.04	60.80	5	24,543	0.02%
2022/06/16	0.1	61.90	0.3	63.00	61.90	-0.2	24,428	0.00%
2022/06/14	0.1	62.40	0	0.00	62.00	0.1	24,679	0.00%
2022/06/13	3.1	61.77	2.1	61.80	61.80	1	24,582	0.00%
2022/06/10	2.5	62.93	1	62.50	62.90	1.5	24,422	0.01%
2022/06/09	2	63.20	4.1	63.21	63.40	-2	24,384	-0.01%
2022/06/08	0.2	63.81	1.2	63.90	63.80	-1	24,372	0.00%
2022/06/07	2.1	63.56	2	64.05	63.40	0.1	24,563	0.00%
2022/06/06	0.1	63.91	2	64.05	64.00	-1.9	24,544	-0.01%
2022/06/02	0	64.00	1.5	63.92	63.70	-1.5	25,130	-0.01%
2022/06/01	2.6	63.89	2	63.90	63.60	0.6	25,783	0.00%
2022/05/31	3	63.80	6.9	63.83	64.10	-3.9	25,952	-0.01%
2022/05/30	14	62.57	7	63.04	63.20	6.9	24,693	0.03%
2022/05/27	1.3	60.79	20	61.10	61.30	-18.7	24,505	-0.08%
2022/05/26	15.2	60.05	1	60.19	59.70	14.2	24,455	0.06%
2022/05/25	14.6	59.41	15	59.39	59.50	-0.4	24,745	0.00%
2022/05/24	3.3	60.31	1	60.20	60.10	2.3	24,729	0.01%
2022/05/23	25.5	60.57	7	60.86	60.50	18.5	24,463	0.08%
2022/05/20	10.1	61.94	1	62.10	61.80	9.1	24,138	0.04%
2022/05/19	8.8	61.72	3.3	61.78	61.60	5.5	23,987	0.02%
2022/05/18	5.6	62.78	14.2	62.96	63.70	-8.6	23,626	-0.04%
2022/05/17	10.3	61.79	1	62.80	61.60	9.3	23,407	0.04%
2022/05/16	17.3	61.69	12.4	61.79	62.40	4.9	23,070	0.02%
2022/05/13	3.5	63.06	4.7	62.87	63.50	-1.2	22,557	-0.01%
2022/05/12	18.3	64.24	36.1	64.15	63.30	-17.7	22,023	-0.08%
2022/05/11	15.4	66.10	1	66.10	66.20	14.4	21,432	0.07%
2022/05/10	26.8	66.70	8	66.74	67.10	18.8	21,167	0.09%
2022/05/09	15	68.57	10	68.40	67.80	5	20,607	0.02%
2022/05/06	38.9	70.89	11	71.18	71.30	27.9	20,087	0.14%
2022/05/05	2.1	74.88	0.2	75.01	74.50	2	19,489	0.01%
2022/05/04	0	74.10	7.2	74.42	74.60	-7.1	19,498	-0.04%
2022/05/03	5	73.70	6	74.00	73.70	-1	19,964	0.00%
2022/04/29	0.5	74.01	55	74.40	74.40	-54.5	20,183	-0.27%
2022/04/28	6.4	73.05	5	73.50	73.40	1.4	20,493	0.01%
2022/04/27	2.5	73.58	3.5	73.87	73.20	-1	20,536	-0.01%
2022/04/26	0.2	74.53	1	74.90	75.10	-0.8	20,477	0.00%
2022/04/25	6.3	74.48	4	74.45	74.80	2.3	20,531	0.01%
2022/04/22	0.1	74.38	3	75.03	75.90	-2.9	20,641	-0.01%
2022/04/21	1.1	74.40	6	74.35	74.60	-5	20,967	-0.02%
2022/04/20	1.1	73.82	0.1	74.60	74.90	1	21,629	0.00%
2022/04/19	5.2	73.67	0	0.00	73.50	5.2	22,024	0.02%
2022/04/18	2.4	74.18	15	74.10	73.90	-12.6	23,113	-0.05%
2022/04/15	3.1	75.11	1	75.30	75.10	2.1	23,008	0.01%
2022/04/14	1.3	75.84	1	75.80	75.60	0.3	23,233	0.00%
2022/04/13	0	0.00	1	76.39	76.40	-1	23,341	0.00%
2022/04/12	4.6	75.71	5	76.14	75.80	-0.4	23,389	0.00%
2022/04/11	1.4	76.25	8.3	76.36	76.50	-6.9	23,312	-0.03%
2022/04/08	3.1	76.01	1	76.00	76.30	2.1	23,313	0.01%
2022/04/07	5.1	76.63	1	76.00	76.00	4.1	23,325	0.02%
2022/04/06	4.1	76.74	2	76.75	77.50	2.1	23,191	0.01%
2022/04/01	0	76.70	7	76.77	77.10	-7	23,165	-0.03%
2022/03/31	1.1	76.56	3.1	76.54	76.50	-2	22,973	-0.01%
2022/03/30	0.1	75.87	6.2	75.93	76.10	-6.2	22,906	-0.03%
2022/03/29	1.1	75.20	11	75.20	75.20	-9.9	22,733	-0.04%
2022/03/28	4	74.75	40	75.10	75.10	-36	22,732	-0.16%
2022/03/25	5	75.10	8	75.18	75.00	-3	22,702	-0.01%
2022/03/24	9	74.85	5	75.38	75.50	4	22,799	0.02%
2022/03/23	3	75.82	32	75.97	75.90	-29	24,044	-0.12%
2022/03/22	14	74.17	19.1	73.95	74.30	-5.1	23,782	-0.02%
2022/03/21	31.1	74.16	5.1	74.70	74.30	26	23,744	0.11%
2022/03/18	11.2	75.16	1	75.30	74.30	10.2	23,722	0.04%
2022/03/17	2.1	74.17	7.4	74.59	74.80	-5.3	23,610	-0.02%
2022/03/16	4.5	73.04	1	73.00	73.10	3.5	23,482	0.01%
2022/03/15	10.6	72.44	9.2	72.33	72.70	1.4	23,502	0.01%
2022/03/14	6.4	73.04	5.1	73.01	72.70	1.3	23,667	0.01%
2022/03/11	6.1	72.89	0	0.00	72.70	6.1	23,716	0.03%
2022/03/10	4.1	73.63	8	73.76	73.80	-4	23,731	-0.02%
2022/03/09	9.6	71.90	0	71.80	71.70	9.5	23,650	0.04%
2022/03/08	11.9	70.53	68	70.40	70.60	-56.1	23,509	-0.24%
2022/03/07	32.7	72.08	11	72.21	71.70	21.7	22,942	0.09%
2022/03/04	22.4	74.67	2	74.60	74.40	20.4	22,811	0.09%
2022/03/03	2	75.60	13	75.74	75.60	-11	22,695	-0.05%
2022/03/02	0.3	75.80	0.1	75.90	75.60	0.2	23,078	0.00%
2022/03/01	4	75.48	24.2	75.13	76.20	-20.2	22,997	-0.09%
2022/02/25	12.2	74.89	0.4	75.35	75.10	11.8	22,848	0.05%
2022/02/24	9.3	75.78	3.6	75.89	75.90	5.7	22,426	0.03%
2022/02/23	9	76.51	4	76.60	76.50	5	22,153	0.02%
2022/02/22	11.2	76.45	2	76.30	76.50	9.2	22,435	0.04%
2022/02/21	22.2	77.35	5.3	77.31	77.60	16.9	22,575	0.07%
2022/02/18	5.5	77.77	5	77.84	77.80	0.5	23,102	0.00%
2022/02/17	2.7	77.98	9	78.02	78.20	-6.4	23,247	-0.03%
2022/02/16	1	77.60	1	77.40	77.80	0	23,189	0.00%
2022/02/15	4	77.13	1.5	77.12	76.60	2.5	23,115	0.01%
2022/02/14	9.1	76.27	0	76.40	76.10	9.1	23,054	0.04%
2022/02/11	14.5	76.97	13	77.02	77.30	1.5	23,073	0.01%
2022/02/10	1	76.91	1	77.00	77.40	0	23,110	0.00%
2022/02/09	3.2	76.58	5	76.86	77.10	-1.8	23,163	-0.01%
2022/02/08	12.2	76.97	12.1	76.95	76.80	0.1	23,129	0.00%
2022/02/07	23	76.30	0.1	76.96	77.10	22.9	23,051	0.10%
2022/01/26	6.2	75.43	3.5	75.40	75.60	2.7	22,821	0.01%
2022/01/25	9.6	75.43	1.3	75.52	75.50	8.3	23,018	0.04%
2022/01/24	6.5	75.90	4	76.05	76.50	2.5	22,773	0.01%
2022/01/21	30.2	76.78	4	76.80	76.70	26.2	23,084	0.11%
2022/01/20	2.1	77.88	5	78.30	78.30	-2.9	22,715	-0.01%
2022/01/19	2.3	78.96	13	78.82	78.80	-10.7	22,644	-0.05%
2022/01/18	46	79.72	26.6	79.40	79.40	19.4	22,617	0.09%
2022/01/17	91.7	78.82	19.5	78.72	78.90	72.2	22,492	0.32%
2022/01/14	23.1	80.84	3.1	80.68	80.40	20	22,259	0.09%
2022/01/13	45.3	80.73	54.9	81.23	81.60	-9.6	21,985	-0.04%
2022/01/12	22	79.89	11.5	79.55	80.00	10.5	21,365	0.05%
2022/01/11	15.5	79.20	71.7	78.30	79.90	-56.3	20,931	-0.27%
2022/01/10	2	76.20	7	76.21	76.40	-5	19,839	-0.03%
2022/01/07	5.2	75.86	5.4	75.78	75.70	-0.2	19,874	0.00%
2022/01/06	15.2	75.57	2.1	75.79	75.90	13.1	19,670	0.07%
2022/01/05	6.2	75.32	1	75.50	75.70	5.1	19,602	0.03%
2022/01/04	11	75.33	0	75.50	75.30	11	19,658	0.06%
2022/01/03	6	75.47	8	76.20	75.30	-2	19,625	-0.01%
2021/12/30	7	76.40	3	76.40	76.30	4	19,745	0.02%
2021/12/29	5	76.34	8	76.39	76.60	-3	19,899	-0.02%
2021/12/28	1.1	75.34	9	75.66	75.90	-7.9	19,971	-0.04%
2021/12/27	2	75.40	5	75.20	75.20	-3	20,035	-0.01%
2021/12/24	4	75.06	4	75.15	75.20	0	20,450	0.00%
2021/12/23	0	74.90	0.2	74.71	74.80	-0.2	20,499	0.00%
2021/12/22	0	74.61	0	0.00	74.40	0	20,660	0.00%
2021/12/21	1	75.00	3	74.47	74.80	-2	20,663	-0.01%
2021/12/20	8.1	74.07	0	0.00	74.10	8.1	20,665	0.04%
2021/12/17	7.5	74.43	0.3	75.12	74.30	7.1	20,632	0.03%
2021/12/16	1.1	74.62	4	74.60	74.90	-2.9	19,329	-0.02%
2021/12/15	2	74.70	1	74.50	74.60	1	19,813	0.01%
2021/12/14	5	74.80	2	74.85	74.90	3	20,293	0.01%
2021/12/13	5	76.00	3.1	76.66	75.70	2	20,323	0.01%
2021/12/10	2.2	76.09	7.1	76.04	75.90	-4.9	20,383	-0.02%
2021/12/09	3.1	75.77	19.2	75.99	76.00	-16.1	20,596	-0.08%
2021/12/08	18.1	75.19	28	75.50	76.00	-9.9	21,110	-0.05%
2021/12/07	6.5	74.74	2.7	74.50	75.30	3.8	20,922	0.02%
2021/12/06	4.2	74.06	0.2	74.20	74.10	4	20,895	0.02%
2021/12/03	7.2	74.01	0	74.10	73.90	7.2	21,114	0.03%
2021/12/02	18.4	73.73	2	73.70	73.70	16.4	21,136	0.08%
2021/12/01	2.1	73.12	2	73.10	74.10	0.1	21,743	0.00%
2021/11/30	18.7	73.45	0	0.00	73.10	18.7	22,098	0.08%
2021/11/29	12.3	73.51	1	73.50	73.50	11.3	21,815	0.05%
2021/11/26	10	74.43	11	74.48	74.20	-1	21,766	0.00%
2021/11/25	7	74.44	0	74.60	74.30	7	21,798	0.03%
2021/11/24	3	74.50	4	74.90	74.40	-1	22,013	0.00%
2021/11/23	3	74.43	1	74.60	74.30	2	22,200	0.01%
2021/11/22	15	74.53	8	74.61	74.40	7	22,115	0.03%
2021/11/19	13.9	75.10	7.3	75.43	74.80	6.6	22,104	0.03%
2021/11/18	2.5	76.26	3.3	76.76	76.40	-0.8	22,093	0.00%
2021/11/17	37.1	75.16	56.8	75.39	76.10	-19.7	22,097	-0.09%
2021/11/16	3.1	73.73	2	74.00	74.00	1.1	21,727	0.00%
2021/11/15	1.6	73.87	6	73.92	74.00	-4.4	21,793	-0.02%
2021/11/12	6.3	73.32	19	73.26	73.30	-12.8	21,758	-0.06%
2021/11/11	8.5	73.23	2	73.00	73.00	6.5	21,928	0.03%
2021/11/10	5	72.90	6	72.92	73.00	-1	22,005	0.00%
2021/11/09	6	73.17	10	73.10	73.10	-4	21,976	-0.02%
2021/11/08	13	72.90	4	72.95	73.60	9	22,005	0.04%
2021/11/05	4.1	72.42	13.1	72.35	72.50	-8.9	22,472	-0.04%
2021/11/04	3.2	72.52	3	72.60	72.50	0.2	22,426	0.00%
2021/11/03	5	72.62	7	72.69	72.70	-2	22,518	-0.01%
2021/11/02	19	72.67	4	72.93	72.60	15	22,465	0.07%
2021/11/01	13.3	73.05	9	73.29	73.10	4.3	22,134	0.02%
2021/10/29	9.6	73.44	21.2	73.54	73.60	-11.6	21,917	-0.05%
2021/10/28	3.2	74.52	2	74.45	74.50	1.2	21,354	0.01%
2021/10/27	5.1	74.72	1	75.00	75.00	4.1	21,533	0.02%
2021/10/26	3	75.40	0.1	75.36	75.50	2.9	21,825	0.01%
2021/10/25	1	74.60	1	74.80	74.80	0	21,970	0.00%
2021/10/22	3	74.00	1	74.10	74.10	2	22,412	0.01%
2021/10/21	3	74.43	6	74.85	74.80	-3	22,994	-0.01%
2021/10/20	1	74.50	8.2	74.38	74.30	-7.1	23,928	-0.03%
2021/10/19	2	74.70	0	0.00	74.80	2	24,513	0.01%
2021/10/18	0.1	75.34	0	0.00	75.10	0.1	25,018	0.00%
2021/10/15	3	75.10	1	75.30	75.10	2	25,417	0.01%
2021/10/14	2	74.75	1	74.80	74.40	1	25,773	0.00%
2021/10/13	3	74.33	4	74.70	74.50	-1	26,599	0.00%
2021/10/12	2	74.35	3.6	74.67	74.80	-1.6	27,409	-0.01%
2021/10/08	7.2	75.15	44.8	75.12	75.30	-37.6	27,716	-0.14%
2021/10/07	2.2	75.89	17	75.71	75.50	-14.9	28,192	-0.05%
2021/10/06	12.1	74.50	5.1	74.69	74.70	7	28,474	0.02%
2021/10/05	16.3	73.37	1	73.80	73.80	15.3	29,237	0.05%
2021/10/04	4.1	74.66	2	74.40	74.40	2.1	29,236	0.01%
2021/10/01	28.6	75.84	26.1	75.14	75.40	2.6	29,267	0.01%
2021/09/30	0	76.90	5	76.74	76.70	-5	28,911	-0.02%
2021/09/29	28.3	76.88	10	76.70	76.70	18.3	28,935	0.06%
2021/09/28	0	77.50	2	77.50	77.50	-2	28,835	-0.01%
2021/09/27	0	78.20	9	77.76	77.70	-9	28,897	-0.03%
2021/09/24	2	77.36	11	77.51	77.50	-9	28,910	-0.03%
2021/09/23	2.2	77.62	0.5	77.80	77.40	1.7	29,021	0.01%
2021/09/22	41.7	76.99	30.4	76.60	77.10	11.3	29,044	0.04%
2021/09/17	52.5	79.74	9	79.61	78.80	43.5	28,590	0.15%
2021/09/16	3.3	81.13	5.5	81.31	80.70	-2.2	28,189	-0.01%
2021/09/15	4.4	81.14	20.1	81.18	81.40	-15.6	28,051	-0.06%
2021/09/14	11	81.24	16.3	81.50	80.80	-5.3	27,943	-0.02%
2021/09/13	33.3	81.01	18.5	80.74	81.40	14.8	27,843	0.05%
2021/09/10	1	77.61	2.1	77.66	77.60	-1.1	27,755	0.00%
2021/09/09	2.2	76.45	0	0.00	77.40	2.2	28,035	0.01%
2021/09/08	5.2	77.45	1.1	77.14	77.40	4.1	27,917	0.01%
2021/09/07	3.1	77.94	3	78.20	78.10	0.1	27,716	0.00%
2021/09/06	68.3	78.16	3	77.57	77.20	65.3	27,656	0.24%
2021/09/03	8.6	84.72	32	84.86	84.80	-23.4	27,059	-0.09%
2021/09/02	11	83.44	14.9	83.25	82.70	-3.9	26,702	-0.01%
2021/09/01	37.1	84.64	45	84.79	84.20	-8	26,371	-0.03%
2021/08/31	19.5	84.13	22.3	84.31	85.00	-2.8	26,181	-0.01%
2021/08/30	4	83.95	12.4	84.35	84.80	-8.4	25,889	-0.03%
2021/08/27	23.2	82.32	65.7	82.45	83.50	-42.5	25,694	-0.17%
2021/08/26	11.2	80.30	13	80.34	81.30	-1.8	25,664	-0.01%
2021/08/25	2	80.40	8	80.51	80.80	-6	25,798	-0.02%
2021/08/24	3	79.99	14	79.67	80.40	-11	25,725	-0.04%
2021/08/23	6.1	78.16	5	78.84	79.00	1.1	25,584	0.00%
2021/08/20	4	76.43	40	76.26	76.50	-36	25,472	-0.14%
2021/08/19	0	77.37	11	77.36	77.00	-11	26,040	-0.04%
2021/08/18	1.1	77.77	1.1	77.96	78.00	0	25,902	0.00%
2021/08/17	0	0.00	35	77.91	78.20	-35	26,016	-0.13%
2021/08/16	8	76.46	3	77.03	76.50	5	25,957	0.02%
2021/08/13	2	78.25	17	78.14	78.10	-15	26,571	-0.06%
2021/08/12	14	79.41	2	78.55	78.80	12	26,794	0.04%
2021/08/11	44	78.42	36.7	79.20	79.20	7.3	27,129	0.03%
2021/08/10	4	75.90	7.2	76.36	76.00	-3.2	27,455	-0.01%
2021/08/09	2	75.50	1	76.10	76.10	1	28,302	0.00%
2021/08/06	43	75.80	1	76.20	76.00	42	28,733	0.15%
2021/08/05	5	76.10	0	0.00	76.30	5	29,698	0.02%
2021/08/04	1.3	76.52	0	0.00	76.30	1.3	31,868	0.00%
2021/08/03	0	76.40	1.1	76.76	76.40	-1.1	33,264	0.00%
2021/08/02	11.1	74.64	3	75.80	76.50	8.1	34,382	0.02%
2021/07/30	5	74.75	2	74.90	75.00	3	34,549	0.01%
2021/07/29	11	76.10	4.1	75.71	75.80	6.9	34,671	0.02%
2021/07/28	35.4	74.95	23	75.41	75.60	12.4	35,189	0.04%
2021/07/27	27.4	76.93	54.2	76.63	76.40	-26.8	35,754	-0.08%
2021/07/26	26	79.70	25	80.47	78.50	1	36,651	0.00%
2021/07/23	52.6	84.49	25.3	84.27	85.00	27.3	35,783	0.08%
2021/07/22	20.1	84.05	414	82.92	84.10	-393.9	35,413	-1.11%	大賣/鉅額交易
2021/07/21	35.3	81.57	10.5	81.61	81.80	24.8	35,067	0.07%
2021/07/20	18	81.77	12	81.29	81.50	6	35,157	0.02%
2021/07/19	22	83.86	22.1	84.06	83.00	-0.1	34,832	0.00%
2021/07/16	42.3	81.63	213.9	82.20	82.90	-171.6	34,503	-0.50%	大賣/鉅額交易
2021/07/15	40	79.48	19	79.29	79.50	21	33,951	0.06%
2021/07/14	19.1	77.63	47	77.24	78.10	-28	33,901	-0.08%
2021/07/13	36.1	76.99	39	76.14	76.20	-2.9	33,916	-0.01%
2021/07/12	31.1	76.45	28.4	77.43	76.10	2.7	33,786	0.01%
2021/07/09	7.1	74.43	4	74.20	74.20	3.1	33,694	0.01%
2021/07/08	1	74.21	13.5	74.76	74.80	-12.5	33,692	-0.04%
2021/07/07	0	0.00	52	73.81	74.00	-52	33,896	-0.15%
2021/07/06	68	73.91	1	73.90	73.70	67	34,220	0.20%
2021/07/05	2	73.65	201	73.73	73.90	-199	34,315	-0.58%	大賣/鉅額交易
2021/07/02	0.1	73.50	2	73.60	72.90	-2	34,431	-0.01%
2021/07/01	3.5	73.63	4	73.60	73.40	-0.5	34,570	0.00%
2021/06/30	3.3	73.38	12.3	73.77	73.90	-9	34,764	-0.03%
2021/06/29	10	72.40	0	72.60	72.60	10	35,045	0.03%
2021/06/28	8.1	73.24	0	0.00	73.20	8.1	35,424	0.02%
2021/06/25	0	0.00	6.7	73.08	72.90	-6.7	35,800	-0.02%
2021/06/24	9	71.78	0.3	71.90	71.90	8.7	35,812	0.02%
2021/06/23	2	71.20	1.3	71.64	71.80	0.7	36,140	0.00%
2021/06/22	4.2	70.63	7	70.74	70.70	-2.8	36,335	-0.01%
2021/06/21	228.4	69.91	3	69.90	70.00	225.3	36,352	0.62%	大買/鉅額交易
2021/06/18	18.2	71.61	2.3	71.89	71.30	15.9	36,089	0.04%
2021/06/17	1.1	72.11	5.2	72.11	72.30	-4.1	35,879	-0.01%
2021/06/16	3.1	72.67	1	73.00	72.60	2.1	36,428	0.01%
2021/06/15	3.1	73.27	5	73.06	73.00	-2	36,476	-0.01%
2021/06/11	5	73.98	0	0.00	73.80	5	36,693	0.01%
2021/06/10	5	73.56	2	73.55	73.80	3	36,729	0.01%
2021/06/09	8	72.96	4	73.18	72.90	4	37,125	0.01%
2021/06/08	0	0.00	11.2	73.29	73.70	-11.2	37,549	-0.03%
2021/06/07	1	72.20	3	72.33	73.20	-2	38,854	-0.01%
2021/06/04	203.1	72.78	1.1	72.85	72.90	202.1	39,203	0.52%	大買/鉅額交易
2021/06/03	133.7	73.81	5	74.16	73.60	128.6	39,914	0.32%	大買/鉅額交易
2021/06/02	12.2	73.50	15	73.31	74.50	-2.8	40,087	-0.01%
2021/06/01	3	72.70	3.3	72.49	73.00	-0.3	39,920	0.00%
2021/05/31	1.2	72.23	23	72.26	72.30	-21.8	40,115	-0.05%
2021/05/28	3	71.53	7	71.93	72.00	-4	40,194	-0.01%
2021/05/27	4.1	70.56	54	70.66	71.60	-49.9	40,267	-0.12%
2021/05/26	5.1	71.43	4	71.38	71.60	1.1	40,456	0.00%
2021/05/25	15.3	71.86	4	71.98	71.90	11.3	41,177	0.03%
2021/05/24	17	71.81	3	71.60	72.00	14	41,309	0.03%
2021/05/21	37	72.41	6	73.23	72.00	31	41,400	0.07%
2021/05/20	17.2	69.89	27.5	70.31	70.20	-10.3	40,820	-0.03%
2021/05/19	47.1	71.14	42.6	70.92	70.60	4.6	40,702	0.01%
2021/05/18	84.6	70.23	48	70.21	71.40	36.6	40,660	0.09%
2021/05/17	67.8	66.76	168.7	66.26	65.60	-100.9	40,601	-0.25%	大賣/
2021/05/14	84.1	70.47	35	70.11	69.60	49.1	39,774	0.12%
2021/05/13	30.7	68.76	102.3	67.83	68.60	-71.6	39,246	-0.18%	大賣/
2021/05/12	117.6	69.97	353.8	68.88	70.00	-236.2	38,421	-0.61%	大買/大賣/鉅額交易
2021/05/11	71.5	76.18	380.6	76.66	74.80	-309.1	36,694	-0.84%	大賣/鉅額交易
2021/05/10	323.2	75.05	30.3	75.15	76.60	292.9	35,260	0.83%	大買/鉅額交易
2021/05/07	13.5	70.51	23	70.44	70.80	-9.5	34,384	-0.03%
2021/05/06	24	70.48	5.2	69.51	69.60	18.8	34,193	0.06%
2021/05/05	41	69.74	45.2	69.49	69.50	-4.2	33,736	-0.01%
2021/05/04	69.3	68.27	39.5	67.38	67.40	29.8	33,156	0.09%
2021/05/03	364.5	69.99	104.3	70.28	68.80	260.2	32,463	0.80%	大買/大賣/鉅額交易
2021/04/29	14	64.42	4.2	64.31	64.20	9.8	31,048	0.03%
2021/04/28	19	65.32	10.8	65.00	65.10	8.2	30,854	0.03%
2021/04/27	6.3	64.21	17.6	64.29	64.90	-11.3	30,724	-0.04%
2021/04/26	64.2	63.31	27.1	63.61	64.10	37.1	30,536	0.12%
2021/04/23	0	60.90	2.1	61.25	61.30	-2	30,234	-0.01%
2021/04/22	14	61.55	68.7	61.48	61.10	-54.7	30,326	-0.18%
2021/04/21	24.4	60.97	8	60.99	61.40	16.4	30,017	0.05%
2021/04/20	0	61.50	1.5	61.46	61.80	-1.4	30,043	0.00%
2021/04/19	21.8	61.43	21	60.81	61.80	0.8	30,178	0.00%
2021/04/16	4.2	59.30	7.7	59.64	60.00	-3.5	30,110	-0.01%
2021/04/15	5.5	59.01	57	58.86	60.00	-51.5	30,284	-0.17%
2021/04/14	14	57.24	2.1	56.91	57.10	11.9	29,598	0.04%
2021/04/13	20.2	58.23	13	58.10	57.80	7.2	29,559	0.02%
2021/04/12	9	57.90	10.2	57.68	58.00	-1.2	29,197	0.00%
2021/04/09	12.2	56.39	9	56.51	56.40	3.2	28,971	0.01%
2021/04/08	9.1	56.98	6.5	56.93	56.90	2.7	28,985	0.01%
2021/04/07	11	57.00	4	57.13	57.50	7	29,180	0.02%
2021/04/06	4	57.65	46	57.57	57.30	-42	28,913	-0.15%
2021/04/01	13.3	57.69	13.1	57.81	57.80	0.2	28,624	0.00%
2021/03/31	11	57.09	63.2	56.96	56.80	-52.1	28,086	-0.19%
2021/03/30	0	0.00	10.5	56.24	56.80	-10.5	27,757	-0.04%
2021/03/29	48	55.80	7.4	55.89	55.90	40.6	27,361	0.15%
2021/03/26	18.3	55.73	8	55.71	55.50	10.3	27,328	0.04%
2021/03/25	5.2	54.95	10	54.93	55.30	-4.8	27,357	-0.02%
2021/03/24	14	54.74	3.1	54.93	54.40	11	27,212	0.04%
2021/03/23	3	54.43	6	54.70	54.50	-3	27,030	-0.01%
2021/03/22	7	53.74	7	54.00	53.90	0	26,920	0.00%
2021/03/19	12.1	53.64	2	54.10	53.70	10.1	27,234	0.04%
2021/03/18	7	54.46	1	55.40	54.40	6	26,995	0.02%
2021/03/17	27	54.47	4	54.63	54.50	23	27,457	0.08%
2021/03/16	12	55.46	11.4	55.41	55.40	0.6	27,420	0.00%
2021/03/15	0	0.00	10	55.81	55.50	-10	27,388	-0.04%
2021/03/12	13	54.89	1	54.90	54.90	12	27,099	0.04%
2021/03/11	85.2	55.99	99	55.58	55.40	-13.8	26,922	-0.05%
2021/03/10	19	53.57	47	53.68	54.00	-28	25,773	-0.11%
2021/03/09	77	53.30	89	53.57	53.70	-12	25,454	-0.05%
2021/03/08	40	51.88	82	52.19	52.10	-42	24,877	-0.17%
2021/03/05	8	50.28	52	50.54	50.80	-44	24,534	-0.18%
2021/03/04	2	50.45	1	50.10	50.60	1	25,238	0.00%
2021/03/03	12	51.00	18	50.90	51.00	-6	25,089	-0.02%
2021/03/02	9	50.64	69.6	50.87	50.10	-60.6	24,982	-0.24%
2021/02/26	89.1	50.29	61.1	50.52	49.90	28	24,694	0.11%
2021/02/25	14.7	51.16	41.3	51.59	51.70	-26.6	23,847	-0.11%
2021/02/24	69.1	50.08	50	50.00	50.00	19.1	23,128	0.08%
2021/02/23	35	49.57	9	49.49	49.75	26	22,937	0.11%
2021/02/22	15	49.17	8	49.36	48.95	7	22,702	0.03%
2021/02/19	9	48.99	32	49.05	49.10	-23	22,644	-0.10%
2021/02/18	0	0.00	14	49.80	49.20	-14	22,724	-0.06%
2021/02/17	4	48.74	62	48.88	48.90	-58	22,516	-0.26%
2021/02/05	8	46.96	3	47.22	46.90	5	21,815	0.02%
2021/02/04	2	47.40	3	47.22	47.10	-1	22,053	0.00%
2021/02/03	1	46.85	19	47.38	47.60	-18	22,835	-0.08%
2021/02/02	3	47.30	8	47.01	47.25	-5	22,979	-0.02%
2021/02/01	10	45.95	0	0.00	45.95	10	22,665	0.04%
2021/01/29	1	45.80	12	45.74	45.55	-11	22,644	-0.05%
2021/01/28	3	46.08	0	0.00	46.20	3	22,410	0.01%
2021/01/26	18	46.78	7	46.74	46.50	11	22,119	0.05%
2021/01/25	0	0.00	12	47.45	47.40	-12	21,928	-0.05%
2021/01/22	40	46.27	21	46.35	46.25	19	21,726	0.09%
2021/01/21	3	46.27	0.5	46.32	46.20	2.5	21,634	0.01%
2021/01/20	7	46.48	4	46.60	46.20	3	21,583	0.01%
2021/01/19	2	47.38	12	47.31	47.25	-10	21,378	-0.05%
2021/01/18	13	46.82	65	46.64	46.95	-52	21,305	-0.24%
2021/01/15	10	47.96	6	48.04	47.60	4	21,046	0.02%
2021/01/14	13	48.23	2	48.23	48.45	11	20,910	0.05%
2021/01/13	2	48.05	35	48.04	48.30	-33	20,703	-0.16%
2021/01/12	131	47.98	91	47.75	47.75	40	20,349	0.20%	大買/
2021/01/11	15	47.42	12	47.70	47.40	3	19,832	0.02%
2021/01/08	4	47.13	17	46.73	47.45	-13	19,420	-0.07%
2021/01/07	6	46.03	11	46.06	46.20	-5	18,928	-0.03%
2021/01/06	3	45.92	20	45.68	45.60	-17	18,827	-0.09%
2021/01/05	0	0.00	2	46.05	46.35	-2	18,643	-0.01%
2021/01/04	2	46.10	13	46.39	46.25	-11	18,599	-0.06%
2020/12/31	11	46.85	9	46.78	46.75	2	18,506	0.01%
2020/12/30	6	45.91	18	46.57	46.90	-12	18,315	-0.07%
2020/12/29	1	45.60	1	45.55	45.50	0	17,978	0.00%
2020/12/28	1	45.30	2	45.35	45.55	-1	18,096	-0.01%
2020/12/25	0	0.00	2	45.55	45.50	-2	18,122	-0.01%
2020/12/24	7	45.50	0	0.00	45.55	7	18,141	0.04%
2020/12/23	2	44.70	3	44.68	44.80	-1	17,948	-0.01%
2020/12/22	19	45.24	3	45.25	44.90	16	17,960	0.09%
2020/12/21	16	45.39	0	0.00	45.50	16	18,211	0.09%
2020/12/18	0	0.00	4	46.58	46.00	-4	18,064	-0.02%
2020/12/16	3	46.05	5	46.45	46.35	-2	18,050	-0.01%
2020/12/15	68	46.35	2	45.85	45.85	66	18,040	0.37%
2020/12/14	11	47.32	7	47.45	47.30	4	17,640	0.02%
2020/12/11	15	46.92	48	47.38	47.20	-33	17,326	-0.19%
2020/12/10	0	0.00	26	45.63	45.65	-26	16,697	-0.16%
2020/12/09	5	44.85	78	44.90	45.10	-73	16,532	-0.44%
2020/12/07	7	45.30	4	45.45	45.60	3	16,494	0.02%
2020/12/04	8	45.00	13	44.60	45.15	-5	16,320	-0.03%
2020/12/03	1	44.45	1	44.45	44.45	0	16,105	0.00%
2020/12/02	5	44.50	0	0.00	44.55	5	15,890	0.03%
2020/12/01	10	44.65	0	0.00	44.80	10	15,675	0.06%
2020/11/30	12	45.09	2	45.58	44.30	10	15,570	0.06%
2020/11/27	3	45.45	6	45.74	45.65	-3	14,834	-0.02%
2020/11/26	0	0.00	2	45.55	45.60	-2	14,746	-0.01%
2020/11/25	0	0.00	1	45.10	45.15	-1	14,672	-0.01%
2020/11/24	9	45.17	1	45.45	44.95	8	14,637	0.05%
2020/11/23	2	45.13	0	0.00	45.50	2	14,581	0.01%
2020/11/20	10	44.64	0	0.00	44.90	10	14,590	0.07%
2020/11/19	7	45.41	9	45.42	45.25	-2	14,975	-0.01%
2020/11/18	0	0.00	2	45.50	45.50	-2	14,881	-0.01%
2020/11/17	24	45.34	13	45.55	45.55	11	14,877	0.07%
2020/11/16	19	45.64	14.3	45.66	45.55	4.7	14,813	0.03%
2020/11/13	0	0.00	1	45.45	45.30	-1	14,784	-0.01%
2020/11/12	3	44.98	4	45.01	45.20	-1	14,647	-0.01%
2020/11/11	22	45.03	41.7	44.94	45.55	-19.7	14,376	-0.14%
2020/11/10	5	43.50	11	43.52	43.60	-6	13,554	-0.04%
2020/11/06	0	0.00	2	41.75	41.95	-2	13,253	-0.02%
2020/11/05	0	0.00	2	41.70	41.65	-2	13,504	-0.01%
2020/11/04	0	0.00	1	41.55	41.65	-1	13,527	-0.01%
2020/11/03	0	0.00	7	41.51	41.60	-7	13,592	-0.05%
2020/11/02	4	41.25	7	41.24	41.45	-3	13,664	-0.02%
2020/10/30	0	0.00	1	40.70	40.70	-1	13,672	-0.01%
2020/10/29	9	40.81	0	0.00	40.75	9	13,549	0.07%
2020/10/28	2.2	41.24	0	0.00	41.35	2.2	13,517	0.02%
2020/10/27	1	41.25	0.1	41.35	41.30	0.9	13,626	0.01%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/22	1	41.55	0	0.00	41.50	1	13,769	0.01%
2020/10/21	5	41.55	0	0.00	41.40	5	13,621	0.04%
2020/10/20	0	0.00	0.1	41.60	41.40	-0.1	13,680	0.00%
2020/10/15	5	41.40	0	0.00	41.30	5	13,830	0.04%
2020/10/14	5	41.80	1	41.75	41.80	4	13,725	0.03%
2020/10/13	0	0.00	15	41.48	41.45	-15	13,582	-0.11%
2020/10/12	0.1	41.45	7	41.45	41.45	-6.9	13,601	-0.05%
2020/10/08	8	41.08	0	0.00	41.05	8	13,607	0.06%
2020/10/07	13	41.30	0	0.00	41.15	13	13,557	0.10%
2020/10/06	2	41.50	5	41.45	41.50	-3	13,534	-0.02%
2020/10/05	1	41.30	1	42.05	41.20	0	13,460	0.00%
2020/09/30	2.2	41.75	1	41.80	41.90	1.2	13,544	0.01%
2020/09/29	7	41.51	2	41.60	41.65	5	13,566	0.04%
2020/09/25	5	41.00	0	0.00	40.80	5	13,727	0.04%
2020/09/24	16	40.73	3	40.60	40.60	13	13,700	0.09%
2020/09/23	12	41.58	1	41.60	41.75	11	13,275	0.08%
2020/09/22	4	41.90	0	0.00	41.90	4	13,140	0.03%
2020/09/21	10	42.55	0	0.00	42.40	10	13,295	0.08%
2020/09/18	2	43.00	0	0.00	42.85	2	13,252	0.02%
2020/09/17	2	43.25	0	0.00	43.25	2	13,119	0.02%
2020/09/16	1	43.75	11	43.70	43.75	-10	13,096	-0.08%
2020/09/15	2	43.60	5	43.70	43.75	-3	13,018	-0.02%
2020/09/14	0.1	43.60	1	43.60	43.65	-0.9	13,087	-0.01%
2020/09/11	0	0.00	14	43.37	43.45	-14	13,010	-0.11%
2020/09/10	0	0.00	25	42.77	43.05	-25	12,965	-0.19%
2020/09/09	13	41.81	0	0.00	42.25	13	12,854	0.10%
2020/09/08	0	0.00	12	42.45	42.50	-12	12,825	-0.09%
2020/09/07	2	42.25	0	0.00	42.45	2	12,905	0.02%
2020/09/04	7	42.41	1	42.40	42.45	6	13,169	0.05%
2020/09/03	1	42.30	1	42.65	42.75	0	13,311	0.00%
2020/09/02	5	42.52	0	0.00	42.20	5	13,346	0.04%
2020/08/31	3	42.90	28	42.70	42.80	-25	13,272	-0.19%
2020/08/28	0	0.00	3	43.40	43.30	-3	13,213	-0.02%
2020/08/25	1	43.45	77.1	42.89	43.40	-76.1	13,156	-0.58%
2020/08/24	1	41.75	0	0.00	41.70	1	12,833	0.01%
2020/08/21	4	41.50	0	0.00	41.80	4	12,897	0.03%
2020/08/20	33	41.44	4	42.60	41.40	29	12,766	0.23%
2020/08/19	1	43.15	0	0.00	42.75	1	12,709	0.01%
2020/08/18	0	0.00	29	42.55	42.55	-29	12,493	-0.23%
2020/08/17	5	42.42	2	42.15	42.50	3	12,560	0.02%
2020/08/14	1	41.60	1	41.60	41.85	0	12,580	0.00%
2020/08/13	0.1	42.00	1	42.35	42.00	-0.9	12,658	-0.01%
2020/08/12	28	41.85	0	0.00	41.85	28	12,773	0.22%
2020/08/11	5	42.19	5.2	41.93	41.75	-0.2	12,660	0.00%
2020/08/10	0	0.00	6	41.69	41.75	-6	12,546	-0.05%
2020/08/07	9	41.28	0.1	41.30	41.15	8.9	12,544	0.07%
2020/08/05	1	41.35	1	41.45	41.40	0	12,568	0.00%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/08/03	2	41.40	0	0.00	41.25	2	12,627	0.02%
2020/07/31	2	41.80	2	41.95	41.75	0	12,603	0.00%
2020/07/30	2	42.50	8	42.00	42.20	-6	12,463	-0.05%
2020/07/29	1	41.95	1	41.90	41.80	0	12,418	0.00%
2020/07/28	11	41.82	0	0.00	41.70	11	12,617	0.09%
2020/07/27	0	0.00	3	42.00	41.80	-3	12,746	-0.02%
2020/07/24	32	42.22	0	0.00	42.00	32	12,880	0.25%
2020/07/23	3	42.73	3	42.75	42.70	0	12,799	0.00%
2020/07/22	0	0.00	2	42.98	43.10	-2	12,889	-0.02%
2020/07/21	3	42.50	0	0.00	42.50	3	12,846	0.02%
2020/07/20	40	42.65	0	0.00	42.65	40	12,732	0.31%
2020/07/16	30	42.75	0	0.00	42.85	30	13,060	0.23%
2020/07/14	0	0.00	4.4	42.89	42.70	-4.4	13,170	-0.03%
2020/07/13	1	42.90	57	42.98	43.00	-56	13,365	-0.42%
2020/07/10	20	42.45	0	0.00	42.40	20	13,490	0.15%
2020/07/09	5.2	42.89	0	0.00	42.80	5.2	13,702	0.04%
2020/07/08	0	0.00	14	43.13	43.10	-14	13,617	-0.10%
2020/07/07	0	0.00	28	43.58	43.30	-28	13,722	-0.20%
2020/07/06	1	42.95	1	43.20	43.30	0	13,742	0.00%
2020/07/03	5	42.35	33	42.43	42.80	-28	13,867	-0.20%
2020/07/02	8	42.13	0	0.00	42.10	8	14,007	0.06%
2020/07/01	10	42.11	0	0.00	42.30	10	14,311	0.07%
2020/06/30	16	43.85	0	0.00	43.90	16	14,307	0.11%
2020/06/29	0.4	43.80	2	43.80	43.80	-1.7	14,241	-0.01%
2020/06/24	0	0.00	31	44.10	44.15	-31	14,247	-0.22%
2020/06/23	0	0.00	10	43.80	44.00	-10	14,476	-0.07%
2020/06/22	0	0.00	4	43.40	43.60	-4	14,552	-0.03%
2020/06/19	0	0.00	1	43.74	43.60	-1	14,773	-0.01%
2020/06/18	5.4	43.66	9	43.93	43.85	-3.6	14,934	-0.02%
2020/06/17	0	0.00	3	44.13	44.30	-3	15,019	-0.02%
2020/06/16	2	43.70	7	43.88	44.10	-5	15,493	-0.03%
2020/06/15	1	43.30	5	43.30	43.10	-4	16,095	-0.02%
2020/06/12	11	42.70	2	42.73	43.25	9	16,407	0.05%
2020/06/11	137	44.20	2	43.80	43.60	135	16,848	0.80%	大買/鉅額交易
2020/06/10	3	44.17	24	44.72	44.60	-21	17,044	-0.12%
2020/06/09	41	44.05	17	43.88	44.00	24	17,833	0.13%
2020/06/08	0	0.00	13	43.99	43.85	-13	18,181	-0.07%
2020/06/05	0	0.00	2	43.58	43.50	-2	18,324	-0.01%
2020/06/04	0	0.00	4.4	43.32	43.55	-4.4	18,566	-0.02%
2020/06/03	0	0.00	2	43.45	43.55	-2	18,973	-0.01%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	7.4	42.79	42.50	-7.4	18,967	-0.04%
2020/05/29	2	41.85	0	0.00	42.40	2	18,961	0.01%
2020/05/28	16	42.14	0	0.00	42.05	16	18,742	0.09%
2020/05/26	2	41.75	9	42.46	42.45	-7	18,940	-0.04%
2020/05/25	1	41.90	1	41.90	41.70	0	18,867	0.00%
2020/05/22	8	41.89	2	41.80	41.70	6	18,881	0.03%
2020/05/21	1	42.30	5	42.39	42.70	-4	18,910	-0.02%
2020/05/20	10	42.30	3	42.30	42.25	7	18,801	0.04%
2020/05/19	0	0.00	24	41.81	42.00	-24	18,690	-0.13%
2020/05/15	2	41.20	16	41.10	41.15	-14	18,430	-0.08%
2020/05/14	9	40.60	2	40.65	40.55	7	18,263	0.04%
2020/05/13	1	41.00	0	0.00	40.95	1	18,156	0.01%
2020/05/12	3	41.03	1	41.00	41.20	2	18,167	0.01%
2020/05/11	3	41.28	16	41.33	41.20	-13	18,225	-0.07%
2020/05/08	9	40.77	5	41.10	40.65	4	18,241	0.02%
2020/05/07	21	40.55	1	40.50	40.50	20	18,279	0.11%
2020/05/06	1	40.55	2	40.60	40.55	-1	18,315	-0.01%
2020/05/05	7	40.66	1	40.70	40.65	6	18,380	0.03%
2020/05/04	9	40.76	0	0.00	40.75	9	18,411	0.05%
2020/04/30	10	41.70	7	41.89	42.30	3	18,225	0.02%
2020/04/29	1	41.10	7	41.06	41.05	-6	18,188	-0.03%
2020/04/27	0	0.00	1	39.95	40.10	-1	18,723	-0.01%
2020/04/24	2	39.40	0	0.00	39.20	2	18,683	0.01%
2020/04/23	0	0.00	1	39.85	39.60	-1	18,723	-0.01%
2020/04/22	2	39.35	10	39.20	39.45	-8	18,721	-0.04%
2020/04/21	33	39.32	0	0.00	39.00	33	18,670	0.18%
2020/04/17	1	40.50	3	40.80	40.60	-2	18,610	-0.01%
2020/04/16	2	40.20	0	0.00	40.20	2	18,482	0.01%
2020/04/15	11	40.71	0	0.00	41.05	11	18,295	0.06%
2020/04/14	10	39.90	5.4	39.72	40.65	4.6	18,190	0.03%
2020/04/13	2	39.58	3	39.68	39.50	-1	18,003	-0.01%
2020/04/10	1	39.10	0	0.00	39.20	1	17,881	0.01%
2020/04/09	1	38.20	1	38.10	38.20	0	17,767	0.00%
2020/04/08	0	0.00	22	37.65	37.95	-22	17,642	-0.12%
2020/04/07	1	37.20	3	37.60	37.25	-2	17,403	-0.01%
2020/04/06	14	37.12	10	36.90	37.30	4	17,181	0.02%
2020/04/01	8	37.20	0	0.00	37.40	8	16,908	0.05%
2020/03/31	14	38.01	0	0.00	37.55	14	16,767	0.08%
2020/03/30	2	37.90	2	37.30	37.90	0	16,494	0.00%
2020/03/27	1	38.20	14	38.19	38.30	-13	16,359	-0.08%
2020/03/26	6	37.25	4	37.31	37.30	2	16,114	0.01%
2020/03/25	2.2	37.08	0	0.00	37.10	2.2	16,112	0.01%
2020/03/24	1	36.35	0	0.00	36.25	1	15,922	0.01%
2020/03/23	2	36.10	1	36.40	36.00	1	15,817	0.01%
2020/03/20	57	36.01	0	0.00	37.50	57	15,842	0.36%
2020/03/19	4	34.90	21	35.45	34.85	-17	15,428	-0.11%
2020/03/18	20	36.90	4	37.21	36.85	16	15,332	0.10%
2020/03/17	1	37.70	18	37.63	37.35	-17	15,127	-0.11%
2020/03/16	10	38.26	2	39.45	38.05	8	14,810	0.05%
2020/03/13	16	39.13	0	0.00	39.65	16	14,425	0.11%
2020/03/12	29	40.88	8	41.06	40.50	21	13,472	0.16%
2020/03/11	10	42.44	17	42.29	42.15	-7	13,056	-0.05%
2020/03/10	34	42.26	1	42.80	42.35	33	13,022	0.25%
2020/03/09	57	42.71	6	42.50	42.35	51	12,848	0.40%
2020/03/06	2	44.15	1	44.90	44.20	1	12,372	0.01%
2020/03/05	21	45.10	12	45.11	45.15	9	12,347	0.07%
2020/03/04	10	44.05	0	0.00	44.45	10	12,451	0.08%
2020/03/03	3	44.13	0	0.00	44.15	3	12,548	0.02%
2020/03/02	4	44.06	0	0.00	43.95	4	12,678	0.03%
2020/02/27	11	44.44	0	0.00	44.45	11	13,147	0.08%
2020/02/26	3	44.47	1	44.85	44.70	2	13,411	0.01%
2020/02/25	3	44.57	0	45.10	44.95	3	13,301	0.02%
2020/02/24	34	45.10	0	0.00	45.00	34	13,338	0.25%
2020/02/21	2	45.90	2	45.55	45.70	0	13,244	0.00%
2020/02/20	8	46.13	0	0.00	46.10	8	13,321	0.06%
2020/02/19	4	46.35	1	46.35	46.35	3	13,295	0.02%
2020/02/18	1	45.75	1	45.85	46.00	0	13,310	0.00%
2020/02/14	0	0.00	9	46.07	46.15	-9	13,329	-0.07%
2020/02/13	7	46.04	1	45.95	46.05	6	13,428	0.04%
2020/02/12	22	46.45	12	46.47	46.35	10	13,455	0.07%
2020/02/11	2	45.90	0	0.00	46.00	2	13,347	0.01%
2020/02/10	3	45.02	0	0.00	45.15	3	13,575	0.02%
2020/02/07	9	45.52	2	45.30	45.40	7	14,026	0.05%
2020/02/06	1	45.75	3	45.70	46.00	-2	14,017	-0.01%
2020/02/05	6	45.05	6	45.20	45.40	0	13,961	0.00%
2020/02/04	5	44.78	13	44.87	45.05	-8	13,912	-0.06%
2020/02/03	14	43.78	12.1	43.91	44.15	1.9	13,979	0.01%
2020/01/31	36	45.25	1	45.00	45.05	35	13,806	0.25%
2020/01/30	13	45.34	15	44.99	45.00	-2	13,719	-0.01%
2020/01/17	9	46.94	8	47.08	47.15	1	13,064	0.01%
2020/01/16	1	46.90	0	0.00	46.90	1	12,986	0.01%
2020/01/15	0	0.00	11	46.65	46.80	-11	12,907	-0.09%
2020/01/14	2	47.05	1	47.05	47.00	1	12,838	0.01%
2020/01/13	2	46.65	0.3	46.80	46.80	1.7	12,734	0.01%
2020/01/10	0	0.00	3	46.40	46.40	-3	12,676	-0.02%
2020/01/09	11	45.90	0.1	46.00	46.00	10.9	12,608	0.09%
2020/01/08	1	45.85	7	45.86	45.80	-6	12,623	-0.05%
2020/01/07	1	46.20	0	0.00	46.30	1	12,548	0.01%
2020/01/06	2	46.33	0	0.00	46.40	2	12,563	0.02%
2019/12/31	2	46.60	0	0.00	46.40	2	12,504	0.02%
2019/12/30	1	46.60	2	46.60	46.70	-1	12,500	-0.01%
2019/12/27	1	46.60	1	46.75	46.75	0	12,512	0.00%
2019/12/26	2	46.50	0	0.00	46.50	2	12,435	0.02%
2019/12/25	2	46.43	0	0.00	46.45	2	12,509	0.02%
2019/12/24	4	46.60	15.1	46.45	46.50	-11.1	12,542	-0.09%
2019/12/20	0	0.00	15	46.60	46.75	-15	12,650	-0.12%
2019/12/19	1	46.70	6	46.65	46.75	-5	12,514	-0.04%
2019/12/18	0	0.00	1	46.70	46.75	-1	12,459	-0.01%
2019/12/17	1	46.25	2.9	46.36	46.50	-1.9	12,454	-0.02%
2019/12/16	6	46.73	1	46.60	46.60	5	12,268	0.04%
2019/12/13	0	0.00	77	47.01	47.15	-77	12,136	-0.63%
2019/12/12	3	46.10	1	46.10	46.05	2	11,685	0.02%
2019/12/11	1	45.95	6	45.93	45.95	-5	11,598	-0.04%
2019/12/10	1	45.50	5	45.45	45.55	-4	11,447	-0.03%
2019/12/06	2	45.30	0	0.00	45.45	2	11,572	0.02%
2019/12/05	0	0.00	19	45.31	45.50	-19	11,663	-0.16%
2019/12/04	3	44.65	3	45.10	44.80	0	11,452	0.00%
2019/12/03	2	44.80	3	44.90	44.90	-1	11,512	-0.01%
2019/12/02	11	44.53	0	0.00	44.80	11	11,513	0.10%
2019/11/29	27	44.92	17	44.99	44.80	10	11,431	0.09%
2019/11/28	3	45.47	1	45.35	45.40	2	11,208	0.02%
2019/11/27	0	0.00	1	45.60	45.85	-1	11,107	-0.01%
2019/11/26	14	46.37	5	46.40	46.00	9	10,945	0.08%
2019/11/25	1	46.05	23	45.85	46.10	-22	10,286	-0.21%
2019/11/22	2	45.10	0	0.00	45.30	2	10,034	0.02%
2019/11/21	4	44.99	0	0.00	45.05	4	10,041	0.04%
2019/11/20	5	45.20	14	45.40	45.45	-9	9,948	-0.09%
2019/11/18	1	45.30	1	45.25	45.60	0	9,831	0.00%
2019/11/15	11	45.07	0	0.00	45.30	11	9,898	0.11%
2019/11/13	1	45.20	1.3	45.28	45.30	-0.3	10,209	0.00%
2019/11/12	6	45.49	0	0.00	45.55	6	10,259	0.06%
2019/11/11	1	45.60	1	45.60	45.20	0	10,222	0.00%
2019/11/08	1	45.50	0	0.00	45.60	1	10,236	0.01%
2019/11/07	7	45.62	8.4	45.91	45.50	-1.4	10,148	-0.01%
2019/11/06	1	45.65	16	45.64	45.85	-15	9,873	-0.15%
2019/11/05	0	0.00	5	45.22	44.95	-5	9,380	-0.05%
2019/11/04	0	0.00	2.4	44.90	44.95	-2.4	9,414	-0.03%
2019/11/01	16	44.48	0	0.00	44.55	16	9,445	0.17%
2019/10/31	8	44.88	0.5	44.60	44.55	7.5	9,553	0.08%
2019/10/30	0	0.00	31	45.35	45.45	-31	9,452	-0.33%
2019/10/29	0	0.00	1	45.45	45.45	-1	9,564	-0.01%
2019/10/23	2	45.20	0	0.00	45.20	2	9,479	0.02%
2019/10/22	0	0.00	10	45.45	45.50	-10	9,502	-0.11%
2019/10/21	0	0.00	5	45.30	45.40	-5	9,511	-0.05%
2019/10/16	0	0.00	3	45.17	45.25	-3	9,499	-0.03%
2019/10/14	0	0.00	2	44.63	44.80	-2	9,512	-0.02%
2019/10/09	2	44.15	1	44.60	43.90	1	9,473	0.01%
2019/10/04	7	43.92	0	0.00	44.00	7	9,453	0.07%
2019/10/03	6	44.08	0	0.00	44.10	6	9,476	0.06%
2019/10/01	0	0.00	22	44.99	45.00	-22	9,586	-0.23%
2019/09/25	0	0.00	5	44.40	44.40	-5	10,268	-0.05%
2019/09/24	0	0.00	2	44.80	45.00	-2	10,405	-0.02%
2019/09/23	3	44.77	9	44.87	44.85	-6	10,504	-0.06%
2019/09/20	0	0.00	6	45.06	45.15	-6	10,806	-0.06%
2019/09/19	4	45.25	8	45.23	45.20	-4	10,757	-0.04%
2019/09/18	2	45.50	1	45.50	45.60	1	10,735	0.01%
2019/09/17	0	0.00	1	45.15	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	3	45.28	45.30	-3	10,762	-0.03%
2019/09/12	0	0.00	5	45.07	45.00	-5	10,726	-0.05%
2019/09/11	5	44.90	5	44.80	44.95	0	10,826	0.00%
2019/09/10	0	0.00	41	44.92	44.90	-41	10,813	-0.38%
2019/09/09	0	0.00	3	44.40	44.55	-3	10,670	-0.03%
2019/09/06	2	43.90	1	44.00	44.00	1	10,567	0.01%
2019/09/05	0	0.00	1	43.90	43.95	-1	10,660	-0.01%
2019/09/03	5	43.25	0	0.00	43.25	5	10,585	0.05%
2019/09/02	2	43.50	1	43.50	43.50	1	10,671	0.01%
2019/08/30	10	43.30	3	43.42	43.65	7	10,756	0.07%
2019/08/29	1	43.10	10	43.50	43.15	-9	10,797	-0.08%
2019/08/28	0	0.00	1	43.65	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	10	43.45	43.50	-10	10,851	-0.09%
2019/08/26	0	0.00	1	43.00	43.00	-1	10,789	-0.01%
2019/08/22	2	43.10	13	43.12	43.10	-11	10,813	-0.10%
2019/08/21	0	0.00	3	43.28	42.90	-3	11,145	-0.03%
2019/08/20	2	43.03	0.2	43.00	42.90	1.8	11,111	0.02%
2019/08/19	2	43.35	5	43.35	43.35	-3	11,128	-0.03%
2019/08/16	0	0.00	6	43.08	43.15	-6	11,048	-0.05%
2019/08/15	4	41.74	7	41.91	41.90	-3	10,942	-0.03%
2019/08/14	4	42.43	0	0.00	42.05	4	11,055	0.04%
2019/08/13	1	42.50	11	42.40	42.30	-10	11,116	-0.09%
2019/08/12	1	42.10	1	41.85	41.90	0	11,259	0.00%
2019/08/08	3	41.80	0	0.00	41.90	3	11,569	0.03%
2019/08/06	7	41.38	2	41.35	41.70	5	11,901	0.04%
2019/08/05	68	42.01	0	0.00	42.00	68	11,942	0.57%
2019/08/02	13	42.48	0	0.00	42.35	13	11,942	0.11%
2019/08/01	9	42.91	0	0.00	42.90	9	12,024	0.07%
2019/07/31	3	43.23	0	0.00	43.20	3	12,042	0.02%
2019/07/30	1	43.55	0	0.00	43.50	1	11,991	0.01%
2019/07/29	2	43.45	0	0.00	43.55	2	12,158	0.02%
2019/07/25	0	0.00	3	43.68	43.90	-3	12,432	-0.02%
2019/07/24	3	43.53	0	0.00	43.45	3	12,543	0.02%
2019/07/22	2	43.68	4.3	43.70	43.60	-2.3	12,563	-0.02%
2019/07/19	2	43.70	0	0.00	43.50	2	12,593	0.02%
2019/07/18	0	0.00	1	43.40	43.45	-1	12,590	-0.01%
2019/07/17	6	43.66	3	43.73	43.50	3	12,580	0.02%
2019/07/16	4	43.95	2	43.90	44.00	2	12,466	0.02%
2019/07/15	6	43.93	3	44.00	43.85	3	12,428	0.02%
2019/07/12	3	44.02	0	0.00	43.95	3	12,723	0.02%
2019/07/11	0	0.00	2	44.18	44.20	-2	12,840	-0.02%
2019/07/10	1	44.20	1.5	44.20	44.30	-0.5	13,018	0.00%
2019/07/09	4	43.96	0	0.00	44.05	4	13,055	0.03%
2019/07/08	1	44.25	0	0.00	44.20	1	13,061	0.01%
2019/07/05	2	44.38	2	44.30	44.30	0	13,178	0.00%
2019/07/04	17	44.54	0	0.00	44.35	17	13,236	0.13%
2019/07/03	10.3	46.10	15	46.07	46.10	-4.7	13,177	-0.04%
2019/07/02	5.4	46.15	4	46.20	46.25	1.4	13,031	0.01%
2019/07/01	22.4	46.25	3	46.17	46.25	19.4	12,781	0.15%
2019/06/28	0	0.00	5	45.90	45.85	-5	12,611	-0.04%
2019/06/27	0	0.00	7	45.88	45.80	-7	12,572	-0.06%
2019/06/26	0	0.00	23	45.22	45.40	-23	12,505	-0.18%
2019/06/25	2	44.95	0	0.00	44.90	2	12,469	0.02%
2019/06/21	1	44.45	1	44.60	44.45	0	12,633	0.00%
2019/06/20	6	44.66	0	0.00	44.65	6	12,612	0.05%
2019/06/19	0	0.00	6	44.57	44.80	-6	12,755	-0.05%
2019/06/18	2	44.50	6	44.35	44.50	-4	12,656	-0.03%
2019/06/17	5	44.09	3	43.97	44.10	2	12,868	0.02%
2019/06/13	5	43.50	0	0.00	43.65	5	13,170	0.04%
2019/06/12	0	0.00	2	44.35	44.35	-2	13,250	-0.02%
2019/06/11	0	0.00	3	44.32	44.45	-3	13,372	-0.02%
2019/06/10	0	0.00	16	43.90	44.15	-16	13,370	-0.12%
2019/06/06	2	43.00	0	0.00	43.15	2	13,441	0.01%
2019/06/05	4	43.16	1	43.45	43.10	3	13,478	0.02%
2019/06/04	1	43.70	0	0.00	43.90	1	13,470	0.01%
2019/06/03	0	0.00	4	43.43	43.65	-4	13,451	-0.03%
2019/05/31	5	43.10	3	43.05	43.25	2	13,432	0.01%
2019/05/30	2	42.65	1	42.60	42.60	1	13,379	0.01%
2019/05/29	2	42.30	2	42.38	42.45	0	13,576	0.00%
2019/05/28	8	42.29	0	0.00	42.30	8	13,740	0.06%
2019/05/27	3	42.10	1	42.10	42.30	2	13,665	0.01%
2019/05/24	8	42.09	0	0.00	42.00	8	13,806	0.06%
2019/05/22	3	42.45	1	42.60	42.50	2	13,835	0.01%
2019/05/21	1	43.00	11	42.84	43.05	-10	13,864	-0.07%
2019/05/20	10	41.95	5	42.08	41.90	5	13,733	0.04%
2019/05/17	9	41.90	4	41.85	41.90	5	13,636	0.04%
2019/05/16	29	42.70	3	42.45	42.00	26	13,498	0.19%
2019/05/15	9	43.35	0	0.00	43.25	9	13,362	0.07%
2019/05/14	15	43.12	2	43.08	43.15	13	13,373	0.10%
2019/05/13	6	43.98	0	0.00	43.80	6	13,270	0.05%
2019/05/10	4	44.66	0	0.00	44.60	4	13,345	0.03%
2019/05/09	5	44.77	0	0.00	44.60	5	13,436	0.04%
2019/05/08	16	45.14	0.5	45.40	45.05	15.5	13,438	0.12%
2019/05/07	2	45.58	10	45.50	45.40	-8	13,491	-0.06%
2019/05/06	3	45.55	0	0.00	45.60	3	13,686	0.02%
2019/05/03	0.2	46.25	2	46.20	46.15	-1.8	13,628	-0.01%
2019/05/02	1.3	46.16	2	46.05	46.40	-0.7	13,506	-0.01%
2019/04/30	0.3	45.65	2	45.78	45.60	-1.7	13,422	-0.01%
2019/04/29	1	45.55	3	45.67	45.70	-2	13,422	-0.01%
2019/04/26	1	45.50	0	0.00	45.50	1	13,449	0.01%
2019/04/25	10	45.15	0	0.00	45.20	10	13,629	0.07%
2019/04/24	1	45.30	1	45.45	45.40	0	13,919	0.00%
2019/04/23	0	0.00	2.1	45.35	45.35	-2.1	14,182	-0.01%
2019/04/22	1	45.25	0	0.00	45.25	1	14,494	0.01%
2019/04/19	1	45.00	0	0.00	45.20	1	14,744	0.01%
2019/04/18	10	44.90	1	45.00	45.00	9	14,768	0.06%
2019/04/16	21	45.17	6	45.25	45.30	15	14,477	0.10%
2019/04/11	2	45.53	0	0.00	45.55	2	14,325	0.01%
2019/04/09	0.1	45.75	0	0.00	45.75	0.1	14,189	0.00%
2019/04/08	1	45.50	0	0.00	45.35	1	14,074	0.01%
2019/04/02	3	46.00	0	0.00	46.00	3	13,773	0.02%
2019/04/01	1	45.80	0	0.00	45.60	1	13,728	0.01%
2019/03/29	3	45.55	4	45.76	46.00	-1	13,562	-0.01%
2019/03/28	2	44.73	1	44.80	45.10	1	13,404	0.01%
2019/03/27	4	45.01	1	45.35	44.95	3	13,331	0.02%
2019/03/26	8	45.51	0	0.00	45.50	8	13,224	0.06%
2019/03/25	10	45.70	5	45.68	45.55	5	13,349	0.04%
2019/03/22	0	0.00	1	46.70	46.40	-1	13,166	-0.01%
2019/03/21	12	46.88	0	0.00	46.90	12	13,054	0.09%
2019/03/20	0	0.00	17	46.97	47.15	-17	13,050	-0.13%
2019/03/19	1	46.60	12	46.51	46.95	-11	12,850	-0.09%
2019/03/18	0.5	46.00	2	45.63	46.00	-1.5	12,664	-0.01%
2019/03/14	2	45.33	3	45.37	45.25	-1	12,452	-0.01%
2019/03/13	6	45.31	0	0.00	45.25	6	12,434	0.05%
2019/03/12	0	0.00	6	45.18	45.00	-6	12,423	-0.05%
2019/03/11	16	44.54	0	0.00	44.50	16	12,436	0.13%
2019/03/08	16	44.74	0	0.00	44.70	16	12,490	0.13%
2019/03/07	0	0.00	1	45.10	45.10	-1	12,623	-0.01%
2019/03/06	3	45.13	0	0.00	45.15	3	12,732	0.02%
2019/03/05	5	45.10	0	0.00	45.10	5	12,846	0.04%
2019/03/04	13.5	44.92	0	0.00	45.15	13.5	12,921	0.10%
2019/02/27	0	0.00	2	45.28	45.50	-2	12,758	-0.02%
2019/02/25	1	45.20	1	45.20	45.30	0	12,239	0.00%
2019/02/22	2	44.95	0	0.00	45.00	2	12,147	0.02%
2019/02/21	3	45.05	5	45.05	45.10	-2	12,083	-0.02%
2019/02/20	21	44.98	0	0.00	45.05	21	12,003	0.17%
2019/02/19	4	44.84	1	44.90	44.85	3	11,846	0.03%
2019/02/18	1	44.65	1	44.75	44.75	0	11,801	0.00%
2019/02/15	17	44.55	0	0.00	44.40	17	11,767	0.14%
2019/02/14	1	44.65	0	0.00	44.50	1	11,660	0.01%
2019/02/13	3	44.53	1	44.50	44.60	2	11,458	0.02%
2019/02/12	3	44.32	0	0.00	44.30	3	11,447	0.03%
2019/02/11	13	44.15	13	44.90	44.15	0	11,317	0.00%
2019/01/29	1	44.70	0	0.00	44.75	1	11,121	0.01%
2019/01/28	0	0.00	12	44.43	44.60	-12	10,954	-0.11%
2019/01/25	4	43.99	0	0.00	44.00	4	10,827	0.04%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/23	2	44.30	0	0.00	44.30	2	10,634	0.02%
2019/01/22	15	44.24	13	44.20	44.25	2	10,710	0.02%
2019/01/21	3	44.30	0	0.00	44.30	3	10,736	0.03%
2019/01/18	0	0.00	1	44.15	44.15	-1	10,904	-0.01%
2019/01/17	0.3	44.30	0.4	44.30	44.05	0	11,002	0.00%
2019/01/16	30	44.00	15	44.43	44.00	15	10,922	0.14%
2019/01/15	5	44.56	0	0.00	44.60	5	10,614	0.05%
2019/01/14	10	45.04	0	0.00	45.00	10	10,342	0.10%
2019/01/11	6	46.25	0	0.00	45.95	6	10,140	0.06%
2019/01/09	0	0.00	5	47.20	47.05	-5	10,011	-0.05%
2019/01/08	11	46.09	0	0.00	45.70	11	9,975	0.11%
2019/01/03	8	45.94	0	0.00	45.80	8	10,903	0.07%
2018/12/27	0.3	46.95	1	46.95	46.95	-0.7	11,424	-0.01%
2018/12/26	1	46.75	0	0.00	46.50	1	11,549	0.01%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	0	0.00	10	46.60	46.85	-10	11,927	-0.08%
2018/12/19	1	47.05	2	47.00	47.30	-1	12,580	-0.01%
2018/12/18	10	47.05	10	47.50	47.05	0	12,666	0.00%
2018/12/17	1	47.70	0	0.00	47.75	1	12,959	0.01%
2018/12/12	21	47.55	10	47.75	47.55	11	13,095	0.08%
2018/12/10	6	47.55	0	0.00	47.50	6	12,977	0.05%
2018/12/07	0.2	48.20	0	0.00	48.00	0.2	12,947	0.00%
2018/12/06	12	48.04	1	48.45	48.00	11	12,897	0.09%
2018/12/05	29	48.35	25	48.50	48.35	4	12,874	0.03%
2018/12/04	2	48.35	2	48.55	48.75	0	12,872	0.00%
2018/12/03	6	49.05	1	49.20	49.15	5	12,840	0.04%
2018/11/30	3	48.88	11	48.95	48.80	-8	12,724	-0.06%
2018/11/29	2	48.70	30.8	48.67	48.60	-28.8	12,537	-0.23%
2018/11/28	1	48.80	0	0.00	48.85	1	12,400	0.01%
2018/11/27	23	49.24	8	50.00	49.10	15	12,281	0.12%
2018/11/26	0.1	49.90	20	50.40	49.90	-19.9	12,278	-0.16%
2018/11/23	5	50.20	0	0.00	50.10	5	12,218	0.04%
2018/11/22	1	50.70	11.6	50.65	50.80	-10.6	12,229	-0.09%
2018/11/21	5	50.00	1	50.70	50.70	4	12,268	0.03%
2018/11/19	0	0.00	5.1	51.49	51.50	-5.1	12,437	-0.04%
2018/11/12	0	0.00	11	50.96	50.90	-11	12,588	-0.09%
2018/11/09	1	50.40	8	50.78	51.10	-7	12,793	-0.05%
2018/11/06	0	0.00	1	49.70	49.80	-1	12,719	-0.01%
2018/11/05	1	48.50	1	48.50	49.20	0	12,683	0.00%
2018/11/02	0	0.00	1	48.25	48.90	-1	12,682	-0.01%
2018/11/01	1	47.95	0	0.00	48.30	1	12,704	0.01%
2018/10/31	1.1	48.22	0	0.00	48.45	1.1	12,664	0.01%
2018/10/29	0.1	47.00	0	0.00	46.90	0.1	12,550	0.00%
2018/10/26	13	46.95	6	47.27	47.10	7	12,485	0.06%
2018/10/25	4	48.05	9	48.43	48.00	-5	12,226	-0.04%
2018/10/24	0	0.00	2	49.70	49.15	-2	12,250	-0.02%
2018/10/22	0	0.00	1	50.20	50.00	-1	12,160	-0.01%
2018/10/19	0	0.00	2	49.25	50.20	-2	12,270	-0.02%
2018/10/18	0	0.00	2	49.65	49.60	-2	12,235	-0.02%
2018/10/17	1	49.75	0	0.00	49.75	1	12,384	0.01%
2018/10/12	2	50.10	0	0.00	50.10	2	12,013	0.02%
2018/10/11	12	50.09	0	0.00	49.65	12	11,865	0.10%
2018/10/09	0	0.00	1	51.90	51.50	-1	11,377	-0.01%
2018/10/05	7	50.80	0	0.00	50.90	7	11,086	0.06%
2018/10/04	2	51.20	0	0.00	51.60	2	10,810	0.02%
2018/10/02	2	52.20	12	52.08	52.10	-10	10,636	-0.09%
2018/10/01	2	52.00	5	52.46	52.50	-3	10,512	-0.03%
2018/09/27	0	0.00	5	52.00	51.90	-5	10,330	-0.05%
2018/09/25	0	0.00	5	51.50	51.10	-5	10,326	-0.05%
2018/09/21	0	0.00	6	51.32	51.10	-6	10,288	-0.06%
2018/09/20	10	50.40	0	0.00	50.40	10	9,862	0.10%
2018/09/17	5	50.20	5	50.20	50.00	0	10,140	0.00%
2018/09/14	3	50.07	0	0.00	50.10	3	10,481	0.03%
2018/09/13	2.4	49.87	4	49.98	49.90	-1.6	10,634	-0.02%
2018/09/12	2	49.65	0	0.00	49.70	2	10,843	0.02%
2018/09/11	7	49.57	0	0.00	49.80	7	11,015	0.06%
2018/09/10	5	49.50	0	0.00	49.40	5	11,238	0.04%
2018/09/07	28	49.69	0	0.00	49.50	28	11,443	0.24%
2018/09/03	0	0.00	50	50.60	50.60	-50	11,551	-0.43%
2018/08/30	0	0.00	1	50.50	50.50	-1	11,622	-0.01%
2018/08/27	0	0.00	55	50.32	50.70	-55	11,774	-0.47%
2018/08/24	8	49.70	0	0.00	49.85	8	11,640	0.07%
2018/08/23	0	0.00	4	50.10	50.10	-4	11,918	-0.03%
2018/08/21	0	0.00	20	50.00	50.00	-20	12,096	-0.17%
2018/08/17	5	49.75	0	0.00	49.90	5	12,024	0.04%
2018/08/16	2	49.80	10	49.70	49.70	-8	11,979	-0.07%
2018/08/15	6	50.03	11	50.09	50.10	-5	11,943	-0.04%
2018/08/13	4	50.00	0	0.00	50.10	4	12,264	0.03%
2018/08/10	144	50.80	1	50.90	50.90	143	12,319	1.16%	大買/鉅額交易
2018/08/06	0	0.00	8	50.70	50.40	-8	12,831	-0.06%
2018/08/02	0	0.00	6	50.50	50.20	-6	13,141	-0.05%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/26	4	50.01	10	50.00	50.30	-6	13,168	-0.05%
2018/07/25	0	0.00	1	50.40	50.20	-1	13,156	-0.01%
2018/07/24	9	50.30	0	0.00	50.30	9	13,149	0.07%
2018/07/20	0	0.00	5	50.60	51.00	-5	13,127	-0.04%
2018/07/18	0	0.00	10	50.60	50.80	-10	13,137	-0.08%
2018/07/17	0	0.00	5	50.74	50.80	-5	13,139	-0.04%
2018/07/13	0	0.00	6	50.87	51.00	-6	13,230	-0.05%
2018/07/10	2	50.40	0	0.00	50.50	2	13,348	0.01%
2018/07/06	1	49.15	2	49.50	49.45	-1	13,375	-0.01%
2018/07/05	0	0.00	3	49.52	49.80	-3	13,409	-0.02%
2018/07/04	5	49.95	0	0.00	50.00	5	13,615	0.04%
2018/07/03	5	50.32	0	0.00	50.00	5	13,638	0.04%
2018/07/02	1	50.50	0	0.00	50.30	1	13,535	0.01%
2018/06/29	2	50.80	0	0.00	51.10	2	13,434	0.01%
2018/06/27	0	0.00	2	50.60	50.50	-2	13,279	-0.02%
2018/06/26	1	51.20	2	51.05	50.90	-1	13,056	-0.01%
2018/06/25	11.1	53.39	2	53.30	53.20	9.1	12,832	0.07%
2018/06/22	0	0.00	0.8	53.70	53.70	-0.8	12,586	-0.01%
2018/06/21	2	54.10	2	54.20	53.90	0	12,476	0.00%
2018/06/20	7	52.93	5	54.00	53.70	2	12,714	0.02%
2018/06/19	6	53.00	0	0.00	53.00	6	12,672	0.05%
2018/06/15	0	0.00	10	53.10	53.70	-10	12,431	-0.08%
2018/06/13	0	0.00	1	54.00	54.00	-1	12,056	-0.01%
2018/06/11	0	0.00	1	53.70	53.70	-1	12,305	-0.01%
2018/06/08	3	53.77	7	53.63	53.80	-4	12,317	-0.03%
2018/06/07	0	0.00	12	53.55	54.00	-12	12,354	-0.10%
2018/06/06	0	0.00	2	53.10	53.30	-2	12,473	-0.02%
2018/06/01	0	0.00	3	52.00	51.80	-3	12,348	-0.02%
2018/05/31	0	0.00	20	51.70	52.10	-20	12,376	-0.16%
2018/05/30	32	51.47	0	0.00	51.20	32	12,242	0.26%
2018/05/28	10	53.30	0	0.00	53.30	10	12,441	0.08%
2018/05/24	0	0.00	2	53.40	53.50	-2	12,646	-0.02%
2018/05/23	0	0.00	42	53.03	53.30	-42	12,693	-0.33%
2018/05/22	0	0.00	8	53.54	53.70	-8	12,665	-0.06%
2018/05/21	2	53.20	1	53.30	53.20	1	12,638	0.01%
2018/05/18	1	52.50	28	52.89	52.90	-27	12,560	-0.21%
2018/05/17	2	52.50	7	52.46	52.50	-5	12,527	-0.04%
2018/05/16	0	0.00	22	52.15	52.20	-22	12,388	-0.18%
2018/05/15	0	0.00	1	51.90	51.20	-1	12,430	-0.01%
2018/05/14	0	0.00	1	51.70	51.80	-1	12,756	-0.01%
2018/05/11	5	51.80	6.1	51.24	51.80	-1.1	12,840	-0.01%
2018/05/08	1	50.10	2	50.15	50.70	-1	12,895	-0.01%
2018/05/07	0	0.00	10	50.20	50.30	-10	12,889	-0.08%
2018/05/04	5	50.20	0	0.00	50.10	5	12,970	0.04%
2018/05/02	0	0.00	10	51.20	51.30	-10	13,013	-0.08%
2018/04/30	2	50.90	50	50.72	51.00	-48	13,175	-0.36%
2018/04/25	0	0.00	2	50.00	50.30	-2	13,266	-0.02%
2018/04/23	0	0.00	5	50.20	50.20	-5	13,527	-0.04%
2018/04/20	0	0.00	7	50.30	50.40	-7	13,801	-0.05%
2018/04/19	0	0.00	5	50.50	50.60	-5	14,009	-0.04%
2018/04/18	10	50.00	0	0.00	50.00	10	14,012	0.07%
2018/04/17	17	49.99	3	50.27	49.95	14	14,128	0.10%
2018/04/12	0	0.00	6.9	51.06	51.00	-6.9	14,474	-0.05%
2018/04/11	0	0.00	6	51.13	51.00	-6	14,669	-0.04%
2018/04/10	0	0.00	3	50.50	51.00	-3	14,659	-0.02%
2018/04/09	5	49.95	0	0.00	50.30	5	14,670	0.03%
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/04/02	1	50.20	0	0.00	50.10	1	14,519	0.01%
2018/03/29	20	50.10	2.4	50.13	50.10	17.6	14,706	0.12%
2018/03/28	2	50.35	0	0.00	50.30	2	14,603	0.01%
2018/03/27	3	50.70	10	50.70	50.70	-7	14,619	-0.05%
2018/03/26	18	50.14	0	0.00	50.40	18	14,557	0.12%
2018/03/23	20	50.21	0	0.00	50.30	20	14,657	0.14%
2018/03/21	0	0.00	2	51.40	51.50	-2	14,331	-0.01%
2018/03/20	1	51.30	7	51.30	51.70	-6	14,382	-0.04%
2018/03/19	0.3	51.50	0	0.00	51.60	0.3	14,353	0.00%
2018/03/16	16	51.14	0	0.00	51.70	16	14,383	0.11%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/14	0.3	51.60	0	0.00	51.60	0.3	14,138	0.00%
2018/03/12	0	0.00	7	51.77	51.80	-7	14,194	-0.05%
2018/03/09	0	0.00	2	50.60	50.50	-2	14,081	-0.01%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/07	0	0.00	2	50.30	50.30	-2	14,758	-0.01%
2018/03/06	3	50.60	0	0.00	50.30	3	15,322	0.02%
2018/03/05	7	50.44	79	50.20	50.10	-72	15,600	-0.46%
2018/03/02	16	51.11	6	51.40	50.80	10	15,494	0.06%
2018/03/01	0	0.00	34	52.00	52.20	-34	15,358	-0.22%
2018/02/26	1	52.00	0	0.00	52.20	1	15,360	0.01%
2018/02/23	7	51.94	0	0.00	52.30	7	15,567	0.04%
2018/02/22	6	51.58	0	0.00	51.80	6	16,252	0.04%
2018/02/21	3	51.70	2	51.70	51.90	1	16,922	0.01%
2018/02/12	1	51.00	1.5	51.00	51.00	-0.5	16,782	0.00%
2018/02/09	1	50.30	4	49.70	50.20	-3	16,786	-0.02%
2018/02/08	0	0.00	5	50.70	50.60	-5	16,607	-0.03%
2018/02/07	5	50.28	5	50.50	50.20	0	16,574	0.00%
2018/02/06	16	49.26	13	50.14	49.20	3	16,301	0.02%
2018/02/05	14	52.10	0	0.00	52.10	14	15,858	0.09%
2018/02/02	6	53.37	0	0.00	53.40	6	15,666	0.04%
2018/02/01	0	0.00	2	54.30	54.00	-2	15,579	-0.01%
2018/01/31	0	0.00	15	54.07	54.20	-15	15,496	-0.10%
2018/01/30	5.3	53.10	0	0.00	53.10	5.3	15,396	0.03%
2018/01/29	0	0.00	12	53.87	54.00	-12	15,380	-0.08%
2018/01/26	0	0.00	3	53.00	53.20	-3	15,407	-0.02%
2018/01/25	1	52.60	5	53.10	53.40	-4	15,563	-0.03%
2018/01/24	26.1	52.81	0.3	52.80	52.80	25.8	15,373	0.17%
2018/01/23	5	53.88	3	53.87	54.00	2	15,235	0.01%
2018/01/22	0	0.00	1	54.10	54.10	-1	15,357	-0.01%
2018/01/19	15	53.67	10	53.60	53.90	5	15,384	0.03%
2018/01/18	6	54.00	7	54.00	53.80	-1	15,268	-0.01%
2018/01/17	66	54.20	5	54.02	54.20	61	15,074	0.40%
2018/01/16	91	54.28	11.1	54.73	54.80	79.9	14,907	0.54%
2018/01/15	1	54.00	23	53.77	54.10	-22	14,546	-0.15%
2018/01/12	2	53.10	2	53.10	53.20	0	14,299	0.00%
2018/01/11	1	52.80	1	52.90	53.00	0	14,227	0.00%
2018/01/10	2	53.00	17	53.04	53.00	-15	14,236	-0.11%
2018/01/09	20	52.40	0	0.00	52.50	20	14,055	0.14%
2018/01/08	0	0.00	40	52.43	52.50	-40	13,984	-0.29%
2018/01/05	4	52.10	18	52.11	52.20	-14	13,900	-0.10%
2018/01/04	0	0.00	13	51.80	51.90	-13	13,779	-0.09%
2018/01/03	0	0.00	81	51.51	51.50	-81	13,865	-0.58%