富邦金 (2881)-元大-金門券商分點個股進出

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-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門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	91.50	0.2	91.60	91.60	0.9	18,560	0.00%
2024/12/10	2	91.25	2	91.85	92.00	0	18,666	0.00%
2024/12/09	2	91.45	30	91.90	91.50	-28	18,901	-0.15%
2024/12/06	0	0.00	3.1	91.89	92.00	-3.1	19,361	-0.02%
2024/12/05	0	0.00	1	91.00	91.30	-1	19,308	-0.01%
2024/12/04	1.1	90.59	0	0.00	90.60	1.1	19,479	0.01%
2024/12/03	0	0.00	2	90.30	90.90	-2	19,903	-0.01%
2024/12/02	0.1	89.20	1	90.00	89.60	-1	19,848	0.00%
2024/11/29	6.3	88.18	0	0.00	88.00	6.3	20,072	0.03%
2024/11/28	1.1	89.10	0	0.00	88.90	1.1	20,202	0.01%
2024/11/27	9.3	89.33	0	0.00	88.80	9.3	20,230	0.05%
2024/11/26	1.1	90.00	0	0.00	90.10	1.1	20,064	0.01%
2024/11/25	1	90.60	4	90.55	90.50	-3	20,113	-0.01%
2024/11/22	1.1	89.33	0	0.00	89.30	1.1	20,004	0.01%
2024/11/21	15.9	89.35	0	0.00	89.30	15.9	19,779	0.08%
2024/11/20	1.2	90.52	0	0.00	90.50	1.2	19,500	0.01%
2024/11/19	0.2	89.88	2.1	90.70	91.40	-1.9	19,195	-0.01%
2024/11/18	13	90.00	0	0.00	89.80	13	19,010	0.07%
2024/11/15	21	91.68	8	91.75	91.00	13	18,924	0.07%
2024/11/14	3	90.53	0	0.00	90.30	3	19,385	0.02%
2024/11/13	2.2	90.82	0.1	91.20	91.00	2.2	19,364	0.01%
2024/11/12	0.1	91.90	0.4	92.10	91.70	-0.2	19,422	0.00%
2024/11/11	2.2	91.65	0.1	92.00	91.70	2.1	19,260	0.01%
2024/11/08	0	0.00	1	92.80	92.90	-1	19,387	-0.01%
2024/11/07	0	0.00	1.2	92.48	92.20	-1.2	19,670	-0.01%
2024/11/06	1	91.90	2	92.25	91.40	-1	19,744	-0.01%
2024/11/04	0.2	91.90	7.2	91.77	92.30	-7	20,306	-0.03%
2024/11/01	4.9	89.17	1	89.10	90.40	3.9	20,761	0.02%
2024/10/30	3	90.77	0.1	91.00	90.80	2.9	20,654	0.01%
2024/10/29	4.1	91.05	0	0.00	91.60	4.1	20,802	0.02%
2024/10/25	0	0.00	3	92.23	92.20	-3	20,996	-0.01%
2024/10/24	0.2	91.80	0	0.00	91.30	0.2	21,308	0.00%
2024/10/23	0.1	92.29	0	0.00	92.10	0.1	21,408	0.00%
2024/10/22	0	0.00	3	92.93	93.30	-3	21,571	-0.01%
2024/10/21	9.4	91.08	1	91.40	90.90	8.4	21,814	0.04%
2024/10/18	0.1	92.45	5.1	92.92	93.20	-5	22,227	-0.02%
2024/10/17	0.1	90.70	9	91.27	91.60	-9	22,362	-0.04%
2024/10/16	11.7	90.57	2.1	91.00	90.30	9.6	22,691	0.04%
2024/10/15	0.1	91.04	9	91.34	91.90	-8.8	22,761	-0.04%
2024/10/14	0.1	90.50	0	0.00	90.50	0.1	22,995	0.00%
2024/10/11	0.1	90.90	3.5	90.71	90.70	-3.5	23,459	-0.01%
2024/10/09	0.1	91.20	1	91.00	90.60	-1	24,140	0.00%
2024/10/08	0.1	90.10	0	0.00	91.40	0.1	24,555	0.00%
2024/10/04	0.1	90.34	0	0.00	90.10	0.1	24,759	0.00%
2024/10/01	7.1	90.45	5	89.80	90.70	2.1	24,857	0.01%
2024/09/30	6.2	91.00	1	91.50	90.40	5.2	24,899	0.02%
2024/09/27	0.1	92.50	6.3	91.40	91.30	-6.3	25,011	-0.02%
2024/09/26	1	93.10	2.3	93.32	93.00	-1.2	25,013	0.00%
2024/09/25	0	0.00	1	92.70	93.30	-1	25,065	0.00%
2024/09/24	0	0.00	32.3	92.13	92.60	-32.3	25,081	-0.13%
2024/09/23	0.1	90.30	21	91.48	91.90	-21	24,959	-0.08%
2024/09/20	0.6	89.92	40.1	90.60	90.80	-39.5	24,779	-0.16%
2024/09/19	0	0.00	1.2	88.98	89.30	-1.2	24,364	0.00%
2024/09/18	1.2	86.94	0	0.00	87.10	1.2	24,275	0.00%
2024/09/16	0.1	86.70	0	86.80	86.80	0	24,356	0.00%
2024/09/13	0.3	86.45	4	86.60	86.70	-3.7	24,457	-0.02%
2024/09/12	0.2	86.23	0	0.00	85.80	0.2	24,581	0.00%
2024/09/11	0.3	85.60	0	0.00	85.50	0.3	24,518	0.00%
2024/09/10	0.1	87.20	1	86.30	86.40	-0.9	24,405	0.00%
2024/09/09	10.3	86.08	0	0.00	86.00	10.3	24,202	0.04%
2024/09/06	3.8	92.17	0	0.00	92.50	3.8	23,818	0.02%
2024/09/05	0.2	92.25	0	0.00	92.30	0.2	23,891	0.00%
2024/09/04	1.3	90.67	0.2	90.90	90.50	1.1	23,916	0.00%
2024/09/03	1.3	93.16	0	0.00	93.70	1.3	23,666	0.01%
2024/09/02	1.2	93.39	1.1	94.49	94.00	0.1	23,793	0.00%
2024/08/30	5.2	92.10	1	92.10	91.90	4.2	23,527	0.02%
2024/08/29	1.2	91.37	0.1	91.74	91.30	1.1	23,260	0.00%
2024/08/28	0.1	91.80	0.3	91.70	92.00	-0.3	23,201	0.00%
2024/08/27	0.4	91.59	2.2	91.87	92.20	-1.8	23,547	-0.01%
2024/08/26	0.2	91.78	12	91.68	91.90	-11.8	23,570	-0.05%
2024/08/23	2.1	87.29	4.4	89.09	89.00	-2.3	23,443	-0.01%
2024/08/22	1.1	88.00	0	0.00	88.10	1.1	23,449	0.00%
2024/08/21	1.1	88.83	0	0.00	89.20	1.1	23,410	0.00%
2024/08/20	5.6	89.19	0.1	89.24	88.80	5.6	23,578	0.02%
2024/08/19	18.9	90.77	1	90.51	90.00	17.8	23,460	0.08%
2024/08/16	0.5	91.62	11.2	91.36	92.40	-10.7	23,206	-0.05%
2024/08/15	0.2	89.41	1.1	89.28	89.00	-1	22,631	0.00%
2024/08/14	0.1	88.89	7.4	89.08	89.30	-7.4	22,604	-0.03%
2024/08/13	0.1	87.20	0.1	87.12	87.50	0	22,552	0.00%
2024/08/12	1.2	87.19	35	88.00	86.80	-33.8	23,115	-0.15%
2024/08/09	0.4	86.20	1	85.70	86.00	-0.6	23,645	0.00%
2024/08/08	2.2	82.76	6.9	83.39	83.10	-4.6	23,424	-0.02%
2024/08/07	3.1	82.59	0	0.00	82.60	3.1	23,402	0.01%
2024/08/06	7.3	79.51	5	82.10	80.70	2.3	23,694	0.01%
2024/08/05	14.9	81.68	7.1	80.21	79.00	7.7	23,480	0.03%
2024/08/02	8.3	86.06	0	0.00	86.90	8.3	22,894	0.04%
2024/08/01	0.1	88.65	1.8	89.17	88.20	-1.7	22,777	-0.01%
2024/07/31	3.3	88.58	7	89.20	88.20	-3.8	22,727	-0.02%
2024/07/30	1.1	85.67	1	86.30	86.50	0.1	22,520	0.00%
2024/07/29	0.3	86.87	1	87.20	87.20	-0.7	22,530	0.00%
2024/07/26	2.9	83.89	1	85.20	84.90	1.9	22,333	0.01%
2024/07/23	1.1	84.43	13	84.73	85.50	-11.9	22,420	-0.05%
2024/07/22	16.4	83.79	9.9	82.98	82.60	6.6	22,386	0.03%
2024/07/19	20.4	85.74	0	0.00	86.10	20.4	21,848	0.09%
2024/07/18	46.6	89.69	21.1	89.53	89.90	25.5	21,122	0.12%
2024/07/17	30.1	91.10	2.9	92.10	91.00	27.2	20,524	0.13%
2024/07/16	1.3	91.10	2.4	91.21	91.70	-1.1	20,248	-0.01%
2024/07/15	6.3	91.94	3.2	90.32	90.90	3.1	20,299	0.02%
2024/07/12	3.8	91.88	4.4	92.19	91.90	-0.6	20,058	0.00%
2024/07/11	3.4	92.83	5.1	89.99	92.40	-1.7	19,740	-0.01%
2024/07/10	79.2	89.00	10	89.35	89.10	69.2	19,336	0.36%
2024/07/09	1.3	85.38	0	0.00	86.00	1.3	18,931	0.01%
2024/07/08	0.1	84.70	9	85.73	86.00	-9	18,906	-0.05%
2024/07/05	2.1	84.79	6	84.75	84.90	-4	18,872	-0.02%
2024/07/04	2.1	83.74	13.1	83.74	83.70	-11	18,683	-0.06%
2024/07/03	0.2	82.60	13.3	82.27	83.30	-13.2	18,577	-0.07%
2024/07/02	5.1	80.89	1	81.10	81.00	4.1	18,231	0.02%
2024/07/01	0.1	80.00	15.1	80.23	80.40	-15	18,105	-0.08%
2024/06/28	4.2	79.27	6.1	79.21	79.30	-1.9	17,915	-0.01%
2024/06/27	5.1	77.10	12.5	78.06	78.40	-7.4	17,595	-0.04%
2024/06/26	0.1	78.00	2.1	78.58	77.80	-2	17,536	-0.01%
2024/06/25	0.1	78.10	5	78.50	78.50	-4.9	17,452	-0.03%
2024/06/24	0.2	77.83	0.2	77.70	78.10	-0.1	17,366	0.00%
2024/06/21	0.1	77.70	39	78.40	78.30	-38.9	17,199	-0.23%
2024/06/20	0.2	77.67	5	77.90	78.00	-4.9	17,088	-0.03%
2024/06/19	0.4	76.84	23.8	77.65	77.80	-23.4	17,157	-0.14%
2024/06/18	0.2	76.40	5	77.00	77.00	-4.9	17,177	-0.03%
2024/06/17	0.1	76.40	5	76.70	76.00	-4.9	17,240	-0.03%
2024/06/14	10.1	76.70	3	76.60	76.90	7.1	17,282	0.04%
2024/06/13	0.1	76.30	11	76.33	76.20	-10.9	17,306	-0.06%
2024/06/12	2.2	76.35	0	0.00	76.00	2.2	17,691	0.01%
2024/06/11	0.1	77.20	0.5	77.20	77.30	-0.5	17,840	0.00%
2024/06/07	0.1	75.10	5.7	75.69	76.00	-5.6	17,717	-0.03%
2024/06/06	1	74.68	1.2	74.97	75.20	-0.3	17,624	0.00%
2024/06/05	0.1	73.57	1	74.00	74.00	-0.9	17,547	0.00%
2024/06/04	3.1	72.91	4	73.55	73.60	-0.9	17,719	-0.01%
2024/06/03	0.3	73.50	0	0.00	73.80	0.3	17,811	0.00%
2024/05/31	0.1	72.90	0	0.00	73.40	0.1	17,793	0.00%
2024/05/30	3.2	72.11	1	72.28	71.90	2.1	17,416	0.01%
2024/05/29	16.6	72.76	0	0.00	72.40	16.6	17,207	0.10%
2024/05/28	0.2	73.40	0	0.00	73.80	0.2	17,000	0.00%
2024/05/27	10.4	73.01	0	0.00	73.50	10.4	17,189	0.06%
2024/05/24	0.1	73.10	0	0.00	73.30	0.1	17,134	0.00%
2024/05/23	61.2	72.43	0	0.00	72.50	61.2	16,972	0.36%
2024/05/22	0.1	73.20	0	0.00	73.50	0.1	16,921	0.00%
2024/05/21	1.3	72.61	0	0.00	72.90	1.3	16,866	0.01%
2024/05/20	1.2	74.66	1.1	73.60	73.80	0.1	16,774	0.00%
2024/05/17	2.1	74.19	6.2	74.49	74.60	-4.1	16,753	-0.02%
2024/05/16	5.8	74.36	14.4	75.34	73.90	-8.6	16,559	-0.05%
2024/05/15	5.3	73.81	101.3	73.86	73.80	-96	16,076	-0.60%	大賣/
2024/05/14	1.3	71.41	2.3	71.46	71.20	-1	15,585	-0.01%
2024/05/13	0.1	71.40	97.2	71.30	71.50	-97.1	15,535	-0.63%
2024/05/10	97.1	71.30	3	71.20	71.80	94.1	15,359	0.61%
2024/05/09	0.1	70.00	0	0.00	69.90	0.1	14,925	0.00%
2024/05/08	2.2	69.60	0	0.00	69.90	2.2	14,769	0.01%
2024/05/07	0.4	69.80	1.1	69.89	69.90	-0.7	14,815	0.00%
2024/05/06	0.3	69.33	3	70.00	70.00	-2.7	14,722	-0.02%
2024/05/03	0.3	69.30	2	69.50	69.00	-1.7	14,643	-0.01%
2024/05/02	2.2	69.21	1	69.50	69.00	1.2	14,623	0.01%
2024/04/30	1.3	69.40	5	69.30	69.10	-3.7	14,584	-0.03%
2024/04/29	2.1	68.98	11	69.05	69.40	-8.9	14,502	-0.06%
2024/04/26	0.3	67.87	4.1	67.68	67.60	-3.7	14,280	-0.03%
2024/04/25	1.2	66.33	0	0.00	66.40	1.2	14,183	0.01%
2024/04/24	1.4	66.93	2	66.95	66.80	-0.6	14,297	0.00%
2024/04/23	0.2	66.45	0	0.00	66.30	0.2	14,674	0.00%
2024/04/22	1.3	66.02	1	66.40	66.20	0.3	14,818	0.00%
2024/04/19	7.6	65.10	1	64.60	65.00	6.6	14,682	0.04%
2024/04/18	2.5	65.65	1.1	66.63	66.30	1.3	14,312	0.01%
2024/04/17	1.5	65.84	0.2	65.80	66.00	1.3	14,158	0.01%
2024/04/16	6.7	66.53	0	0.00	65.70	6.7	14,009	0.05%
2024/04/15	4.1	67.14	1.4	67.34	67.40	2.7	13,715	0.02%
2024/04/12	5.2	67.96	0	0.00	67.80	5.2	13,827	0.04%
2024/04/11	10.4	68.31	0	0.00	68.40	10.4	13,737	0.08%
2024/04/10	1.2	69.53	0	0.00	69.20	1.2	13,540	0.01%
2024/04/09	2.5	69.69	21	69.80	70.00	-18.5	13,590	-0.14%
2024/04/08	5.3	68.04	5	68.80	68.70	0.3	13,482	0.00%
2024/04/03	61.3	68.97	0	0.00	68.60	61.3	13,479	0.45%
2024/04/02	8.4	69.21	0	0.00	69.50	8.4	13,362	0.06%
2024/04/01	0.2	69.70	5	69.52	69.50	-4.8	13,371	-0.04%
2024/03/29	9.2	69.03	1	69.30	69.70	8.2	13,366	0.06%
2024/03/28	4.1	69.21	0	0.00	69.30	4.1	13,306	0.03%
2024/03/27	1.1	69.31	1	69.50	69.80	0.1	13,244	0.00%
2024/03/26	1.1	69.20	0	0.00	69.60	1.1	13,283	0.01%
2024/03/25	4.1	69.33	81	69.20	69.00	-76.9	13,373	-0.58%
2024/03/22	0.2	70.12	1.4	69.55	69.60	-1.1	13,255	-0.01%
2024/03/21	0.1	69.90	4.2	70.49	70.70	-4.1	13,122	-0.03%
2024/03/20	0.1	69.77	1	70.10	69.60	-0.9	13,290	-0.01%
2024/03/19	0.2	69.65	3	69.90	69.80	-2.8	13,945	-0.02%
2024/03/18	4.1	69.01	0	0.00	69.50	4.1	13,834	0.03%
2024/03/15	2.6	69.51	0	0.00	69.60	2.6	13,747	0.02%
2024/03/14	1.1	69.83	5	70.48	70.70	-3.9	13,274	-0.03%
2024/03/13	3.1	69.11	5.3	69.56	69.90	-2.2	13,016	-0.02%
2024/03/12	2	69.40	2	69.55	69.70	0	13,025	0.00%
2024/03/11	3.1	69.12	1	69.30	69.20	2.1	12,911	0.02%
2024/03/08	12.1	68.49	23.1	68.97	69.20	-11	12,838	-0.09%
2024/03/07	2.1	68.21	2	68.15	68.10	0.1	12,575	0.00%
2024/03/06	0.3	67.42	2	67.60	67.30	-1.8	12,463	-0.01%
2024/03/05	1.1	67.48	0	0.00	67.30	1.1	12,754	0.01%
2024/03/04	0.1	67.20	0	0.00	67.40	0.1	12,816	0.00%
2024/03/01	1.2	67.50	9.8	67.49	67.40	-8.6	12,878	-0.07%
2024/02/29	0.1	66.80	4	67.87	68.00	-3.9	12,846	-0.03%
2024/02/27	0.1	67.00	1.1	66.79	66.90	-1	12,588	-0.01%
2024/02/26	0.2	66.57	4.1	66.87	66.90	-3.9	12,529	-0.03%
2024/02/23	0.1	66.44	6.1	66.73	66.60	-6	12,538	-0.05%
2024/02/22	0.1	66.30	3	66.40	66.50	-3	12,925	-0.02%
2024/02/21	90.1	66.32	0	0.00	66.30	90.1	13,007	0.69%
2024/02/20	1.3	66.06	83.3	66.39	66.50	-82	13,092	-0.63%
2024/02/19	1.8	65.96	2.8	65.97	66.10	-1	13,089	-0.01%
2024/02/16	2.1	65.30	1.3	65.52	65.90	0.8	13,316	0.01%
2024/02/15	0.8	65.05	5.2	65.21	65.30	-4.4	13,218	-0.03%
2024/02/05	0.3	64.61	0	0.00	64.70	0.3	12,987	0.00%
2024/02/02	0.1	64.60	6	64.90	64.90	-6	12,851	-0.05%
2024/02/01	0.1	64.55	0	0.00	64.80	0.1	12,788	0.00%
2024/01/31	0.3	64.28	0	0.00	64.50	0.3	12,743	0.00%
2024/01/30	0.1	64.70	0	0.00	64.30	0.1	12,664	0.00%
2024/01/29	0.1	64.70	0	0.00	64.80	0.1	12,620	0.00%
2024/01/26	0.1	64.50	0	0.00	64.80	0.1	12,633	0.00%
2024/01/25	0.1	64.40	0	0.00	64.60	0.1	12,627	0.00%
2024/01/24	0.1	64.02	4	64.10	64.40	-3.9	12,680	-0.03%
2024/01/23	0.1	63.50	0	0.00	63.90	0.1	12,652	0.00%
2024/01/22	0.1	63.40	15	63.10	63.20	-15	12,692	-0.12%
2024/01/19	0.2	63.05	0	0.00	63.00	0.2	12,624	0.00%
2024/01/18	2.1	62.01	1	62.30	62.30	1.1	12,575	0.01%
2024/01/17	3.7	62.59	0	0.00	62.30	3.7	12,378	0.03%
2024/01/16	1.4	63.23	0.5	63.50	63.20	0.8	12,011	0.01%
2024/01/15	0.1	64.40	22.2	64.40	64.10	-22.2	11,979	-0.19%
2024/01/12	0.2	63.90	3	64.07	64.10	-2.9	12,266	-0.02%
2024/01/11	1.2	63.74	9	64.01	63.90	-7.9	12,340	-0.06%
2024/01/10	5.3	64.00	0	0.00	64.00	5.3	12,641	0.04%
2024/01/09	1.1	64.00	0	0.00	64.00	1.1	12,669	0.01%
2024/01/08	0.1	64.10	2	65.00	64.10	-2	12,707	-0.02%
2024/01/05	0.3	63.40	0	0.00	63.20	0.3	12,586	0.00%
2024/01/04	0.1	63.60	0.2	63.70	63.50	-0.1	12,612	0.00%
2024/01/03	1.4	63.65	0.3	63.60	63.70	1	12,742	0.01%
2024/01/02	0.1	64.30	0	0.00	64.60	0.1	12,604	0.00%
2023/12/29	0.1	64.40	0	0.00	64.80	0.1	12,693	0.00%
2023/12/28	0.1	64.50	3	64.73	64.90	-3	12,834	-0.02%
2023/12/27	1.2	64.39	2.7	64.32	64.60	-1.5	12,812	-0.01%
2023/12/26	0.1	63.90	1.6	64.18	64.30	-1.6	12,796	-0.01%
2023/12/25	0.1	63.80	0	0.00	63.70	0.1	12,845	0.00%
2023/12/22	0.1	63.50	0.1	63.50	63.50	-0.1	12,920	0.00%
2023/12/21	0.1	63.40	2.2	63.36	63.40	-2.1	13,057	-0.02%
2023/12/20	2.1	63.75	0	0.00	63.60	2.1	13,042	0.02%
2023/12/19	20.1	64.10	0.1	64.00	63.90	20	13,026	0.15%
2023/12/18	0.4	64.30	0	0.00	64.50	0.4	13,092	0.00%
2023/12/15	82.1	64.96	2	65.25	65.10	80.1	13,080	0.61%
2023/12/14	2.1	64.53	109.7	64.97	65.20	-107.7	12,662	-0.85%	大賣/鉅額交易
2023/12/13	0.4	62.94	0	0.00	62.90	0.4	11,823	0.00%
2023/12/12	0.2	62.83	0	0.00	63.10	0.2	11,987	0.00%
2023/12/11	0.2	62.92	0.1	63.00	62.90	0.2	11,981	0.00%
2023/12/08	0.2	63.00	0	0.00	63.20	0.2	11,956	0.00%
2023/12/07	1.1	62.65	1	63.20	63.20	0.1	11,888	0.00%
2023/12/06	0.1	64.00	0	0.00	63.80	0.1	11,678	0.00%
2023/12/05	0.1	64.00	1.1	63.81	64.10	-1.1	11,639	-0.01%
2023/12/04	0.1	63.90	11.5	64.43	64.40	-11.5	11,562	-0.10%
2023/12/01	0.2	63.86	0	0.00	63.80	0.2	11,614	0.00%
2023/11/30	0.1	64.00	1	64.10	64.40	-1	11,635	-0.01%
2023/11/29	0.1	63.80	0	0.00	63.70	0.1	11,359	0.00%
2023/11/28	0.1	63.60	1	63.90	63.90	-1	11,377	-0.01%
2023/11/27	0.1	64.50	0	0.00	63.50	0.1	11,505	0.00%
2023/11/24	0.2	64.03	3	63.80	63.90	-2.9	11,496	-0.02%
2023/11/22	0.2	64.33	1	64.70	64.60	-0.8	11,573	-0.01%
2023/11/21	0.2	64.13	4.3	64.72	64.90	-4.2	11,556	-0.04%
2023/11/20	0.1	63.00	0.1	63.20	63.50	-0.1	11,121	0.00%
2023/11/17	0.1	62.60	1.1	63.19	63.20	-1	11,019	-0.01%
2023/11/16	0.1	62.80	3	62.90	62.90	-3	10,907	-0.03%
2023/11/15	0.1	62.00	1.4	62.41	62.70	-1.4	10,849	-0.01%
2023/11/14	0.1	61.60	0.1	61.70	61.70	-0.1	10,586	0.00%
2023/11/13	0.1	61.70	0	0.00	61.70	0.1	10,655	0.00%
2023/11/10	0.1	61.40	0	0.00	61.50	0.1	10,782	0.00%
2023/11/09	0.1	61.40	0	0.00	61.70	0.1	11,043	0.00%
2023/11/08	0.3	61.46	0	0.00	61.70	0.3	11,345	0.00%
2023/11/07	0.1	61.20	5	61.20	61.50	-5	11,421	-0.04%
2023/11/06	0.1	61.30	11	61.44	61.50	-11	11,533	-0.09%
2023/11/03	0.1	61.00	1	61.00	61.30	-1	11,525	-0.01%
2023/11/02	0.1	60.60	1	60.60	60.90	-1	11,606	-0.01%
2023/11/01	0.1	60.20	1	60.30	60.00	-1	11,598	-0.01%
2023/10/31	0.1	60.00	0	0.00	60.10	0.1	11,596	0.00%
2023/10/30	15.1	60.03	1.8	60.21	59.80	13.3	11,953	0.11%
2023/10/27	0.1	59.90	0	0.00	60.30	0.1	12,134	0.00%
2023/10/26	0.1	59.90	0	0.00	59.60	0.1	12,483	0.00%
2023/10/25	0.1	60.20	0	0.00	60.00	0.1	12,502	0.00%
2023/10/24	16.1	59.98	0	0.00	59.90	16.1	12,831	0.13%
2023/10/23	4.8	59.87	0	0.00	59.90	4.8	12,972	0.04%
2023/10/20	6.2	59.69	5	60.90	60.70	1.2	12,837	0.01%
2023/10/19	0.1	61.30	2	61.10	61.00	-2	12,622	-0.02%
2023/10/18	1.2	60.82	1	61.20	61.40	0.2	12,692	0.00%
2023/10/17	0.1	61.10	2.1	61.20	61.30	-2.1	12,598	-0.02%
2023/10/16	0.1	60.90	0	0.00	61.00	0.1	13,008	0.00%
2023/10/13	0.3	61.10	0	0.00	60.90	0.3	13,435	0.00%
2023/10/12	0.1	61.40	0	0.00	61.70	0.1	13,830	0.00%
2023/10/11	0.1	61.10	1	61.60	61.60	-1	13,883	-0.01%
2023/10/06	1.1	60.52	0	0.00	60.70	1.1	13,848	0.01%
2023/10/05	0.1	60.16	0	0.00	60.50	0.1	14,091	0.00%
2023/10/04	1.6	59.85	0	0.00	59.70	1.6	14,204	0.01%
2023/10/03	0.2	60.52	0	0.00	60.50	0.2	14,058	0.00%
2023/10/02	0.1	60.80	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	0.1	61.12	1	61.00	60.70	-0.9	14,444	-0.01%
2023/09/27	0.1	60.54	0	0.00	60.60	0.1	14,373	0.00%
2023/09/26	13.6	60.58	0	0.00	60.60	13.6	14,355	0.09%
2023/09/25	0.1	61.37	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	5.5	61.25	0	0.00	61.00	5.5	14,276	0.04%
2023/09/21	1.2	61.45	0	0.00	61.40	1.2	14,252	0.01%
2023/09/20	0.3	62.38	0.4	62.10	62.10	-0.1	14,145	0.00%
2023/09/19	1.5	62.70	0	0.00	62.60	1.5	14,108	0.01%
2023/09/18	0.1	62.60	0	0.00	62.80	0.1	14,238	0.00%
2023/09/15	2.5	62.54	0	0.00	62.50	2.5	14,283	0.02%
2023/09/14	1.1	62.89	0	0.00	62.90	1.1	14,131	0.01%
2023/09/13	0.1	62.30	0.1	62.40	62.40	-0.1	14,265	0.00%
2023/09/12	0.6	62.01	0	0.00	62.10	0.6	14,457	0.00%
2023/09/11	0.1	62.10	1	61.80	61.90	-1	14,442	-0.01%
2023/09/08	2.4	61.52	0	0.00	61.80	2.4	14,636	0.02%
2023/09/07	0.1	61.70	0	0.00	61.20	0.1	14,888	0.00%
2023/09/06	0.8	61.63	0	0.00	61.40	0.8	14,932	0.01%
2023/09/05	4.5	61.98	0	0.00	61.80	4.5	14,867	0.03%
2023/09/04	1.2	62.26	0	0.00	62.20	1.2	15,154	0.01%
2023/09/01	0.6	64.40	6	64.75	64.80	-5.5	15,252	-0.04%
2023/08/31	1.3	63.76	0	0.00	63.60	1.3	15,202	0.01%
2023/08/30	0.1	64.40	0.3	64.40	64.50	-0.1	15,332	0.00%
2023/08/29	0.3	64.16	0.9	64.20	64.40	-0.6	15,360	0.00%
2023/08/28	0.2	63.60	0	0.00	64.10	0.2	15,470	0.00%
2023/08/25	1.2	63.19	1	63.20	62.80	0.2	15,792	0.00%
2023/08/24	1.1	63.11	6	62.90	63.30	-5	15,792	-0.03%
2023/08/23	0.1	63.20	0	0.00	62.80	0.1	15,914	0.00%
2023/08/22	0.1	62.94	4	62.90	62.80	-3.9	15,989	-0.02%
2023/08/21	0.1	62.80	0	0.00	63.10	0.1	16,090	0.00%
2023/08/18	0.3	62.48	2.7	62.44	62.40	-2.5	16,100	-0.02%
2023/08/17	5.6	62.25	0	0.00	62.50	5.6	16,188	0.03%
2023/08/16	0.5	62.76	0	0.00	62.50	0.5	16,093	0.00%
2023/08/15	1.4	63.55	5	63.60	63.50	-3.6	16,282	-0.02%
2023/08/14	0.1	64.70	1	63.80	63.90	-1	16,421	-0.01%
2023/08/11	0.1	65.70	0	0.00	65.40	0.1	16,400	0.00%
2023/08/10	0.1	65.30	0	0.00	65.40	0.1	16,416	0.00%
2023/08/09	0.1	65.00	0	0.00	65.30	0.1	16,407	0.00%
2023/08/08	5.1	65.20	2.6	65.44	65.20	2.4	16,380	0.01%
2023/08/07	1.1	65.58	0	0.00	65.50	1.1	16,382	0.01%
2023/08/04	1.1	64.60	1	64.70	64.80	0.1	16,316	0.00%
2023/08/02	1.2	65.44	0	65.30	65.10	1.2	16,297	0.01%
2023/08/01	0.1	65.40	0	0.00	66.50	0.1	15,960	0.00%
2023/07/31	0.1	65.77	0	0.00	65.50	0.1	15,665	0.00%
2023/07/28	1.1	65.10	6	65.42	65.40	-4.9	15,362	-0.03%
2023/07/27	0.1	64.90	6	65.67	65.50	-6	15,296	-0.04%
2023/07/26	0.1	63.40	3.1	64.20	64.50	-3	15,046	-0.02%
2023/07/25	0.1	63.10	0	0.00	62.90	0.1	15,020	0.00%
2023/07/24	0.1	62.90	0.9	62.80	62.60	-0.9	15,005	-0.01%
2023/07/21	0.8	63.11	0	0.00	63.00	0.8	15,021	0.01%
2023/07/20	0	0.00	0.3	63.90	63.50	-0.3	14,889	0.00%
2023/07/19	0.6	65.28	0	0.00	64.80	0.6	14,630	0.00%
2023/07/18	0.3	65.67	7.4	65.37	65.60	-7.1	14,191	-0.05%
2023/07/17	1.1	63.94	8.8	64.45	65.00	-7.7	13,720	-0.06%
2023/07/14	0.1	62.00	0	0.00	62.50	0.1	13,211	0.00%
2023/07/13	4.3	61.73	0	0.00	61.70	4.3	13,027	0.03%
2023/07/12	2.2	61.53	0	0.00	62.00	2.2	12,912	0.02%
2023/07/11	3.1	61.46	1	61.50	61.40	2.1	12,824	0.02%
2023/07/10	0.1	60.70	0	0.00	60.20	0.1	12,675	0.00%
2023/07/07	1.1	59.91	121	59.90	60.00	-119.9	12,651	-0.95%	大賣/鉅額交易
2023/07/06	1.7	60.40	3	60.80	60.30	-1.3	12,548	-0.01%
2023/07/05	0.1	61.40	0	0.00	61.00	0.1	12,260	0.00%
2023/07/04	0.1	61.10	24.3	61.15	60.90	-24.3	12,220	-0.20%
2023/07/03	0.1	61.25	0.1	61.20	61.30	0.1	12,203	0.00%
2023/06/30	9.2	60.95	1	61.10	60.80	8.2	12,278	0.07%
2023/06/29	0.1	61.50	0	0.00	61.30	0.1	12,180	0.00%
2023/06/28	0.1	60.90	3	61.27	61.40	-3	12,081	-0.02%
2023/06/27	2.1	60.71	0.2	61.00	60.60	1.9	12,038	0.02%
2023/06/26	1.1	60.81	2	61.10	60.80	-1	11,997	-0.01%
2023/06/21	0.1	61.20	0	0.00	61.40	0.1	11,924	0.00%
2023/06/20	1.1	61.01	10	61.10	61.10	-9	11,955	-0.07%
2023/06/19	0.1	61.20	0	0.00	61.30	0.1	12,081	0.00%
2023/06/16	0.1	61.70	0	0.00	61.10	0.1	12,007	0.00%
2023/06/15	2.1	61.51	0	0.00	61.60	2.1	11,954	0.02%
2023/06/14	0.1	61.40	1	61.60	61.80	-1	12,219	-0.01%
2023/06/13	0.1	61.10	0	0.00	61.10	0.1	12,343	0.00%
2023/06/12	0.1	61.47	0	0.00	61.20	0.1	12,213	0.00%
2023/06/09	0.3	61.12	0	0.00	61.20	0.3	12,360	0.00%
2023/06/08	7.4	60.69	1.4	61.76	60.80	5.9	12,494	0.05%
2023/06/07	0.2	61.83	2	61.95	61.80	-1.9	12,352	-0.01%
2023/06/06	0.1	61.90	1	61.70	61.90	-1	12,304	-0.01%
2023/06/05	0.9	61.71	5.1	61.51	61.70	-4.3	12,299	-0.03%
2023/06/02	0.1	60.60	0	0.00	60.60	0.1	12,012	0.00%
2023/06/01	5.2	60.29	0	0.00	60.40	5.2	12,041	0.04%
2023/05/31	0.3	60.82	0	0.00	60.80	0.3	11,927	0.00%
2023/05/30	0.1	61.15	0	61.30	60.80	0.1	11,582	0.00%
2023/05/29	0.1	61.00	0.6	61.30	61.10	-0.5	11,633	0.00%
2023/05/26	3.1	60.53	0	0.00	60.50	3.1	11,608	0.03%
2023/05/25	13.2	60.54	0	0.00	60.40	13.2	11,589	0.11%
2023/05/24	1.2	61.00	0	0.00	61.40	1.2	11,565	0.01%
2023/05/23	0.2	61.66	3.5	61.83	61.40	-3.3	11,496	-0.03%
2023/05/22	0.1	61.64	3	61.60	61.70	-2.9	11,417	-0.03%
2023/05/19	3.3	61.85	5	61.60	61.60	-1.7	11,470	-0.01%
2023/05/18	0.7	60.70	5.3	60.94	61.10	-4.6	11,160	-0.04%
2023/05/17	0.1	59.70	5	60.00	60.20	-5	10,900	-0.05%
2023/05/16	0.1	59.40	5	59.50	59.80	-5	10,761	-0.05%
2023/05/15	0.1	59.20	1	59.20	59.40	-1	10,721	-0.01%
2023/05/12	0.5	59.06	0	0.00	59.00	0.5	10,668	0.00%
2023/05/11	0.1	59.60	0	0.00	59.50	0.1	10,614	0.00%
2023/05/10	0.4	59.24	4	59.30	59.20	-3.6	10,585	-0.03%
2023/05/09	0.1	59.40	1	59.60	59.50	-1	10,632	-0.01%
2023/05/08	121.1	59.40	0	0.00	59.40	121.1	10,733	1.13%	大買/鉅額交易
2023/05/05	0.1	59.20	1	59.10	59.10	-1	10,707	-0.01%
2023/05/04	2	58.75	4.9	58.98	59.10	-2.9	10,960	-0.03%
2023/05/03	0.1	58.53	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	2.6	58.62	0	0.00	58.80	2.6	11,425	0.02%
2023/04/28	3.7	59.00	4.2	58.96	59.00	-0.5	11,833	0.00%
2023/04/27	0.2	57.58	0	0.00	57.70	0.2	11,860	0.00%
2023/04/26	0.2	57.57	1	57.60	57.80	-0.9	11,935	-0.01%
2023/04/25	0.2	57.95	0	0.00	57.50	0.2	11,854	0.00%
2023/04/24	0.3	58.00	1	57.90	58.10	-0.7	11,882	-0.01%
2023/04/21	0.1	58.30	0	0.00	57.90	0.1	12,012	0.00%
2023/04/20	0.1	57.80	0	0.00	57.90	0.1	12,097	0.00%
2023/04/19	0.6	58.60	1	58.80	58.20	-0.4	12,308	0.00%
2023/04/18	0.1	58.50	4.1	58.45	58.60	-4	12,313	-0.03%
2023/04/17	0.5	58.44	5	58.50	58.50	-4.5	12,462	-0.04%
2023/04/14	0.1	57.60	12	58.13	58.60	-12	12,465	-0.10%
2023/04/13	0.1	57.45	1	57.60	57.40	-0.9	12,353	-0.01%
2023/04/12	0.1	57.10	5	57.10	57.30	-5	12,300	-0.04%
2023/04/11	1.2	56.92	0	0.00	57.10	1.2	12,297	0.01%
2023/04/10	0.1	57.10	6.2	57.10	57.10	-6.1	12,282	-0.05%
2023/04/07	0.1	57.00	0	0.00	56.90	0.1	12,277	0.00%
2023/04/06	0.2	56.62	0	0.00	56.80	0.2	12,256	0.00%
2023/03/31	0.1	56.86	5	57.00	56.50	-4.9	12,223	-0.04%
2023/03/30	4.1	56.73	0	0.00	56.80	4.1	12,212	0.03%
2023/03/29	1.1	56.80	1	56.90	56.90	0.1	12,306	0.00%
2023/03/28	1.3	56.43	0	0.00	56.50	1.3	12,543	0.01%
2023/03/27	8.1	56.16	10.2	56.10	56.30	-2.1	12,707	-0.02%
2023/03/24	0.9	56.48	0	0.00	56.30	0.9	13,079	0.01%
2023/03/23	2.1	56.02	1	56.60	56.50	1.1	13,077	0.01%
2023/03/22	1.1	56.18	1	56.30	56.20	0.1	13,097	0.00%
2023/03/21	6.5	55.48	1	55.50	55.30	5.5	13,028	0.04%
2023/03/20	2.3	55.02	0	0.00	55.00	2.3	13,252	0.02%
2023/03/17	8.4	55.74	0	0.00	55.50	8.4	13,148	0.06%
2023/03/16	20	55.27	1.4	55.40	55.10	18.6	13,023	0.14%
2023/03/15	5.2	56.67	1	56.70	56.50	4.2	12,799	0.03%
2023/03/14	17.3	56.81	0	0.00	56.70	17.3	12,817	0.14%
2023/03/13	4.3	57.71	1.2	57.49	57.70	3.1	12,695	0.02%
2023/03/10	12.9	58.50	0	0.00	58.30	12.9	12,600	0.10%
2023/03/09	5.4	59.53	0	0.00	59.40	5.4	12,587	0.04%
2023/03/08	1.1	59.70	0	0.00	60.00	1.1	13,017	0.01%
2023/03/07	5	59.80	0.3	60.00	59.80	4.7	13,258	0.04%
2023/03/06	10.1	59.70	0	0.00	60.00	10.1	13,412	0.07%
2023/03/03	0.1	59.60	1	59.70	59.50	-1	13,565	-0.01%
2023/03/02	1.2	59.00	0	0.00	59.40	1.2	13,702	0.01%
2023/03/01	8.3	59.14	0	0.00	59.00	8.3	13,838	0.06%
2023/02/24	0.2	59.87	0	0.00	60.00	0.2	13,752	0.00%
2023/02/23	0.1	60.06	0	0.00	59.80	0.1	13,705	0.00%
2023/02/22	0.1	59.92	5	59.36	59.90	-4.9	13,657	-0.04%
2023/02/21	0.1	60.20	0.2	60.35	60.20	-0.1	13,571	0.00%
2023/02/20	0.3	60.70	1.1	60.98	60.70	-0.8	13,746	-0.01%
2023/02/17	0.1	60.00	6.1	60.20	60.30	-6	13,818	-0.04%
2023/02/16	0.1	59.87	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	1.2	59.58	4	59.70	59.50	-2.8	14,446	-0.02%
2023/02/14	0.1	59.90	5.1	60.10	60.10	-5	14,414	-0.03%
2023/02/13	2.1	58.60	0.5	59.54	59.50	1.6	14,449	0.01%
2023/02/10	5.6	58.77	0	0.00	58.90	5.6	14,442	0.04%
2023/02/09	0.2	59.23	0	0.00	59.10	0.2	14,470	0.00%
2023/02/08	0.4	59.33	0	0.00	59.20	0.4	14,506	0.00%
2023/02/07	0.1	59.70	1.1	59.60	59.40	-1	14,443	-0.01%
2023/02/06	1.3	59.14	0	0.00	59.40	1.3	14,380	0.01%
2023/02/03	2.1	60.20	0.3	60.13	59.80	1.8	14,258	0.01%
2023/02/02	2.1	60.15	6.5	60.46	60.50	-4.4	14,283	-0.03%
2023/02/01	2.6	59.86	0	0.00	60.00	2.6	14,100	0.02%
2023/01/31	0.3	60.22	0.1	60.20	60.20	0.2	14,018	0.00%
2023/01/30	3.3	60.76	14	60.57	61.00	-10.7	13,815	-0.08%
2023/01/17	5	59.86	11.1	59.78	59.80	-6.1	13,454	-0.04%
2023/01/16	2.1	59.35	8	59.45	59.40	-6	13,298	-0.04%
2023/01/13	0.4	59.04	0	0.00	58.70	0.4	13,228	0.00%
2023/01/12	0.3	58.48	19.3	58.66	58.90	-19	13,367	-0.14%
2023/01/11	3.2	58.21	0	0.00	58.10	3.2	13,519	0.02%
2023/01/10	0.1	59.00	0	0.00	59.20	0.1	13,552	0.00%
2023/01/09	0.1	59.20	7.2	59.34	59.60	-7.2	13,546	-0.05%
2023/01/06	5.1	58.18	0	0.00	58.50	5.1	13,433	0.04%
2023/01/05	0.1	57.70	10	57.97	58.50	-10	13,640	-0.07%
2023/01/04	0.1	56.70	0	0.00	57.20	0.1	13,576	0.00%
2023/01/03	0.2	55.80	0	0.00	56.40	0.2	13,773	0.00%
2022/12/30	1.1	56.50	0.7	56.60	56.30	0.3	13,759	0.00%
2022/12/29	0.5	56.11	4.1	56.01	56.00	-3.6	13,846	-0.03%
2022/12/28	2.1	56.51	0	0.00	56.70	2.1	13,972	0.01%
2022/12/27	0.2	57.17	0.2	57.10	57.10	0	14,063	0.00%
2022/12/26	0.1	56.90	5.5	56.90	56.80	-5.4	14,274	-0.04%
2022/12/23	2.4	56.78	0	0.00	56.70	2.4	14,784	0.02%
2022/12/22	0.3	56.54	0	0.00	56.80	0.3	15,006	0.00%
2022/12/21	3.2	56.01	3	56.60	56.20	0.2	15,258	0.00%
2022/12/20	3.9	55.60	15.6	55.41	56.20	-11.7	15,379	-0.08%
2022/12/19	1.1	56.51	3	56.50	56.60	-1.9	15,446	-0.01%
2022/12/16	6.4	56.41	0	0.00	56.10	6.4	15,360	0.04%
2022/12/15	4.2	56.97	0	0.00	57.30	4.2	15,307	0.03%
2022/12/14	1.2	57.64	0	0.00	57.50	1.2	15,496	0.01%
2022/12/13	7.1	57.84	1.1	57.41	57.60	6	15,523	0.04%
2022/12/12	2.8	55.67	10.4	56.03	57.50	-7.6	15,523	-0.05%
2022/12/09	1.1	57.50	0	0.00	57.50	1.1	15,492	0.01%
2022/12/08	2.3	57.17	2.1	57.25	57.00	0.2	15,543	0.00%
2022/12/07	2.1	58.40	1	58.40	58.20	1.1	15,569	0.01%
2022/12/06	1.2	58.43	2.5	58.58	58.40	-1.3	15,598	-0.01%
2022/12/05	4.9	59.51	1	59.60	59.20	3.9	15,665	0.03%
2022/12/02	0.1	60.07	0	0.00	60.10	0.1	15,697	0.00%
2022/12/01	0.8	60.95	8.6	60.44	60.40	-7.8	15,818	-0.05%
2022/11/30	4.1	60.10	2.5	60.63	60.80	1.6	15,651	0.01%
2022/11/29	0.1	58.00	9.3	59.01	59.60	-9.3	15,187	-0.06%
2022/11/28	1.1	57.22	4	57.90	57.90	-2.9	14,933	-0.02%
2022/11/25	0.6	57.72	1	58.00	57.90	-0.4	14,874	0.00%
2022/11/24	2.6	57.45	1.8	57.46	57.70	0.8	14,815	0.01%
2022/11/23	0.1	56.70	3.2	56.73	57.10	-3.2	14,784	-0.02%
2022/11/22	0.1	55.40	1.1	55.51	55.90	-1	14,719	-0.01%
2022/11/21	1.1	55.49	2.3	55.22	55.50	-1.2	14,781	-0.01%
2022/11/18	0.1	55.70	1.2	55.37	55.30	-1.2	14,865	-0.01%
2022/11/17	0.1	54.90	1	54.90	55.50	-0.9	14,939	-0.01%
2022/11/16	2.5	55.79	1.5	55.53	55.50	1	15,000	0.01%
2022/11/15	6	56.10	4.3	56.20	56.40	1.7	14,972	0.01%
2022/11/14	7.2	55.89	4.3	55.97	56.30	2.9	14,896	0.02%
2022/11/11	0.8	54.87	36.3	54.96	55.50	-35.5	14,748	-0.24%
2022/11/10	0.6	53.09	2	53.30	52.80	-1.4	14,303	-0.01%
2022/11/09	8.2	53.72	0	0.00	53.70	8.2	14,324	0.06%
2022/11/08	2.6	53.10	2	53.05	53.20	0.6	14,272	0.00%
2022/11/07	1.6	52.53	0	0.00	52.80	1.6	14,314	0.01%
2022/11/04	0.2	51.45	1	51.30	51.50	-0.8	14,616	-0.01%
2022/11/03	0.1	51.50	0	0.00	51.70	0.1	14,659	0.00%
2022/11/02	2.1	51.81	1	51.90	51.90	1.1	14,696	0.01%
2022/11/01	1.4	51.96	1	51.60	52.00	0.4	14,820	0.00%
2022/10/31	1.5	51.55	1.1	51.79	51.00	0.4	15,003	0.00%
2022/10/28	3.1	51.30	6	51.43	51.50	-2.9	15,117	-0.02%
2022/10/27	0.1	51.20	3.6	51.28	51.10	-3.5	15,265	-0.02%
2022/10/26	0.1	50.00	5	50.48	50.40	-4.9	15,365	-0.03%
2022/10/25	2.3	49.59	0	0.00	49.95	2.3	15,349	0.02%
2022/10/24	0.1	50.10	0	0.00	49.80	0.1	15,418	0.00%
2022/10/21	1.1	49.60	0	0.00	49.65	1.1	15,610	0.01%
2022/10/20	1.1	49.21	0	0.00	49.95	1.1	16,274	0.01%
2022/10/19	1.1	50.40	3	50.50	50.40	-2	16,593	-0.01%
2022/10/18	1.1	50.32	2.5	50.22	50.50	-1.4	16,666	-0.01%
2022/10/17	1.3	48.03	0	0.00	48.70	1.3	16,711	0.01%
2022/10/14	2.7	48.58	0	0.00	48.45	2.7	16,847	0.02%
2022/10/13	11.7	48.76	0	0.00	48.15	11.7	17,060	0.07%
2022/10/12	3.5	49.27	0	0.00	49.60	3.5	17,138	0.02%
2022/10/11	8.1	49.63	1	49.35	49.50	7.1	17,391	0.04%
2022/10/07	1.1	50.80	0	0.00	50.70	1.1	17,483	0.01%
2022/10/06	2.1	50.42	0	0.00	50.70	2.1	17,702	0.01%
2022/10/05	3.1	50.57	0	0.00	50.60	3.1	17,977	0.02%
2022/10/04	5.1	49.15	0	0.00	49.45	5.1	18,198	0.03%
2022/10/03	7.2	49.05	0	0.00	48.90	7.2	18,097	0.04%
2022/09/30	10.7	49.39	0	0.00	49.90	10.7	18,121	0.06%
2022/09/29	0.2	50.47	0	0.00	50.30	0.2	17,935	0.00%
2022/09/28	8.2	50.55	1	50.50	50.10	7.2	17,904	0.04%
2022/09/27	7.5	52.18	0	0.00	51.90	7.5	17,867	0.04%
2022/09/26	3.3	53.09	0	0.00	52.90	3.3	17,813	0.02%
2022/09/23	9	54.06	0	0.00	53.80	9	17,932	0.05%
2022/09/22	12.2	53.59	1	54.40	54.40	11.2	18,087	0.06%
2022/09/21	10	56.87	0.8	57.10	56.50	9.2	17,955	0.05%
2022/09/20	1.2	57.08	0	0.00	56.90	1.2	17,821	0.01%
2022/09/19	0.9	57.00	0	0.00	56.80	0.9	17,853	0.00%
2022/09/16	2.3	56.70	0	0.00	56.50	2.3	17,869	0.01%
2022/09/15	0	57.00	0	0.00	56.80	0	17,757	0.00%
2022/09/14	7	56.74	2	56.50	56.70	5	17,795	0.03%
2022/09/13	4.1	57.75	0	0.00	57.70	4.1	17,951	0.02%
2022/09/12	0.1	57.34	0	0.00	57.30	0.1	18,122	0.00%
2022/09/08	0.1	56.64	0	0.00	56.50	0.1	18,203	0.00%
2022/09/07	6.1	56.35	0	0.00	56.10	6.1	18,272	0.03%
2022/09/06	0	56.90	0	0.00	56.90	0	18,236	0.00%
2022/09/05	0.4	56.82	1	56.60	56.60	-0.6	18,410	0.00%
2022/09/02	5.3	56.75	0	0.00	56.60	5.3	18,653	0.03%
2022/09/01	2.2	56.76	0	0.00	57.10	2.2	18,831	0.01%
2022/08/31	1.5	57.25	0	0.00	57.40	1.5	18,843	0.01%
2022/08/30	3.5	57.36	0	0.00	57.30	3.5	18,747	0.02%
2022/08/29	3	57.72	2	57.60	57.60	1	18,924	0.01%
2022/08/26	4.3	58.57	2	58.70	58.50	2.3	18,938	0.01%
2022/08/25	2	58.76	0	0.00	58.30	2	18,981	0.01%
2022/08/24	0.1	58.30	0	0.00	58.30	0.1	19,096	0.00%
2022/08/23	0.2	58.55	0	0.00	58.20	0.2	20,315	0.00%
2022/08/22	7.2	58.85	0	0.00	58.80	7.2	20,608	0.04%
2022/08/19	1.3	59.55	1.2	59.73	60.00	0.1	20,843	0.00%
2022/08/18	0.2	60.11	2	59.90	60.00	-1.8	21,181	-0.01%
2022/08/17	0	60.30	1	60.50	60.50	-1	21,624	0.00%
2022/08/16	1.2	60.04	0.2	60.21	60.00	1	21,915	0.00%
2022/08/15	1	60.30	0	0.00	60.10	1	22,460	0.00%
2022/08/12	5.5	59.98	0	0.00	60.00	5.5	22,599	0.02%
2022/08/11	6	59.81	3	59.90	59.90	3	22,914	0.01%
2022/08/10	0	0.00	3.4	58.31	58.20	-3.4	23,040	-0.01%
2022/08/09	1.4	58.05	0	0.00	57.90	1.4	23,536	0.01%
2022/08/08	1.6	58.00	0	0.00	58.10	1.6	24,189	0.01%
2022/08/05	1	56.33	2	56.50	57.00	-1	24,727	0.00%
2022/08/04	5.3	56.23	1	56.50	56.00	4.3	25,216	0.02%
2022/08/03	3.1	55.94	0	0.00	56.60	3.1	25,415	0.01%
2022/08/02	6.9	55.80	3	56.00	56.60	3.9	25,976	0.01%
2022/08/01	1	56.41	0	0.00	56.60	1	26,481	0.00%
2022/07/29	2.9	56.05	10	56.00	56.10	-7.1	27,374	-0.03%
2022/07/28	12.2	56.22	3	56.17	56.30	9.2	27,378	0.03%
2022/07/27	14.5	55.10	0	0.00	55.30	14.5	27,223	0.05%
2022/07/26	10.5	59.20	3	59.13	59.20	7.5	26,627	0.03%
2022/07/25	0	58.90	1	59.20	59.20	-1	26,269	0.00%
2022/07/22	2.4	58.40	0.1	58.60	58.40	2.3	26,169	0.01%
2022/07/21	0	57.70	0	0.00	58.40	0	26,216	0.00%
2022/07/20	4.7	59.12	0	0.00	58.10	4.7	26,099	0.02%
2022/07/19	1.1	58.91	0	0.00	58.60	1.1	26,050	0.00%
2022/07/18	0.3	59.41	1.1	59.50	59.60	-0.8	25,942	0.00%
2022/07/15	1.2	57.54	1	57.50	57.30	0.2	25,728	0.00%
2022/07/14	1.1	57.75	2	58.30	58.30	-0.9	25,586	0.00%
2022/07/13	5.3	58.30	18	58.61	58.70	-12.7	25,488	-0.05%
2022/07/12	17.9	56.23	0	56.95	55.80	17.9	25,377	0.07%
2022/07/11	0.5	58.51	0	0.00	58.20	0.5	25,036	0.00%
2022/07/08	0	59.30	0	0.00	58.90	0	25,076	0.00%
2022/07/07	0	57.80	2.5	59.55	59.20	-2.5	24,927	-0.01%
2022/07/06	4.5	58.90	1	59.30	58.20	3.5	24,827	0.01%
2022/07/05	10	59.70	4	60.05	60.30	6	24,783	0.02%
2022/07/04	2.3	58.39	13	58.36	57.90	-10.7	24,607	-0.04%
2022/07/01	10.8	58.60	2	58.10	58.30	8.8	24,789	0.04%
2022/06/30	5.2	59.82	1	60.30	59.80	4.2	24,569	0.02%
2022/06/29	0.1	61.00	0	0.00	60.80	0.1	24,593	0.00%
2022/06/28	4	61.30	0	0.00	61.60	4	24,565	0.02%
2022/06/27	0	62.40	0	0.00	61.90	0	24,701	0.00%
2022/06/24	0.2	61.90	0.2	62.10	61.90	0	24,659	0.00%
2022/06/23	0.5	61.04	0	0.00	61.10	0.5	24,684	0.00%
2022/06/22	1.4	62.05	3	62.70	61.70	-1.6	24,595	-0.01%
2022/06/21	0	62.00	0	0.00	63.20	0	24,682	0.00%
2022/06/20	1	60.62	0	0.00	60.20	1	24,679	0.00%
2022/06/17	1.1	60.92	0	0.00	60.80	1.1	24,543	0.00%
2022/06/16	1.1	61.74	0	0.00	61.90	1.1	24,428	0.00%
2022/06/15	0.4	62.09	0	0.00	61.80	0.4	24,586	0.00%
2022/06/14	1	62.19	0	0.00	62.00	1	24,679	0.00%
2022/06/13	0.5	61.99	0	0.00	61.80	0.5	24,582	0.00%
2022/06/10	2.1	62.82	1	63.10	62.90	1.1	24,422	0.00%
2022/06/09	0.3	63.49	0	0.00	63.40	0.3	24,384	0.00%
2022/06/08	3.1	63.74	3.1	63.90	63.80	0	24,372	0.00%
2022/06/07	1.1	63.56	0	0.00	63.40	1.1	24,563	0.00%
2022/06/06	0.8	63.59	1	63.70	64.00	-0.2	24,544	0.00%
2022/06/02	1.3	63.67	2	63.60	63.70	-0.7	25,130	0.00%
2022/06/01	6.2	63.48	6	63.60	63.60	0.2	25,783	0.00%
2022/05/31	14.2	63.68	2	63.75	64.10	12.2	25,952	0.05%
2022/05/30	12.1	62.52	10	63.20	63.20	2.1	24,693	0.01%
2022/05/27	1.1	61.18	1	61.12	61.30	0	24,505	0.00%
2022/05/26	4.3	59.99	2	59.90	59.70	2.3	24,455	0.01%
2022/05/25	2.1	59.79	4	59.30	59.50	-1.9	24,745	-0.01%
2022/05/24	4.5	60.33	0	0.00	60.10	4.5	24,729	0.02%
2022/05/23	7.2	60.48	2	60.50	60.50	5.2	24,463	0.02%
2022/05/20	1.1	61.91	0.1	62.10	61.80	1	24,138	0.00%
2022/05/19	9.5	61.87	5	61.70	61.60	4.5	23,987	0.02%
2022/05/18	1.2	63.11	3	62.93	63.70	-1.8	23,626	-0.01%
2022/05/17	9.6	61.75	0.6	62.10	61.60	9.1	23,407	0.04%
2022/05/16	3.5	62.07	2	62.30	62.40	1.5	23,070	0.01%
2022/05/13	10.9	63.20	1	63.30	63.50	9.9	22,557	0.04%
2022/05/12	16	64.39	6	64.67	63.30	10	22,023	0.05%
2022/05/11	7	66.18	1	66.00	66.20	6	21,432	0.03%
2022/05/10	11.6	66.57	1	66.70	67.10	10.6	21,167	0.05%
2022/05/09	29.4	68.79	25	68.57	67.80	4.4	20,607	0.02%
2022/05/06	28.5	71.19	9.9	70.88	71.30	18.5	20,087	0.09%
2022/05/05	1	74.70	0	0.00	74.50	1	19,489	0.01%
2022/05/03	3.1	73.77	1	73.70	73.70	2.1	19,964	0.01%
2022/04/29	1	74.00	5	74.00	74.40	-4	20,183	-0.02%
2022/04/28	3.2	73.21	0	73.50	73.40	3.2	20,493	0.02%
2022/04/27	4	73.55	0	0.00	73.20	4	20,536	0.02%
2022/04/26	1.2	74.63	0	0.00	75.10	1.2	20,477	0.01%
2022/04/25	1	74.11	0	0.00	74.80	1	20,531	0.01%
2022/04/22	0	74.40	0	0.00	75.90	0	20,641	0.00%
2022/04/21	0.7	74.50	11	74.04	74.60	-10.3	20,967	-0.05%
2022/04/20	0.1	74.70	0	0.00	74.90	0.1	21,629	0.00%
2022/04/19	3.1	73.80	2	73.75	73.50	1.1	22,024	0.00%
2022/04/18	16.3	74.11	5	74.60	73.90	11.3	23,113	0.05%
2022/04/15	0.1	75.38	0	0.00	75.10	0.1	23,008	0.00%
2022/04/14	0.1	76.00	4	75.90	75.60	-3.9	23,233	-0.02%
2022/04/13	0.1	76.20	0.1	76.00	76.40	0.1	23,341	0.00%
2022/04/12	0.9	75.83	22	75.80	75.80	-21.1	23,389	-0.09%
2022/04/11	5	76.20	0	0.00	76.50	5	23,312	0.02%
2022/04/08	1.1	76.19	0.2	76.20	76.30	0.9	23,313	0.00%
2022/04/07	4.1	76.64	1	76.00	76.00	3.1	23,325	0.01%
2022/04/06	0.1	77.30	1.1	77.20	77.50	-1	23,191	0.00%
2022/04/01	2	76.80	3	76.80	77.10	-1	23,165	0.00%
2022/03/31	1	76.60	1.2	76.47	76.50	-0.2	22,973	0.00%
2022/03/30	0	0.00	5	76.04	76.10	-5	22,906	-0.02%
2022/03/29	0	75.40	1	75.20	75.20	-1	22,733	0.00%
2022/03/28	1	75.10	0	0.00	75.10	1	22,732	0.00%
2022/03/25	1	75.10	0.3	75.30	75.00	0.8	22,702	0.00%
2022/03/24	0	75.50	0	0.00	75.50	0	22,799	0.00%
2022/03/23	1	76.10	9.2	75.97	75.90	-8.2	24,044	-0.03%
2022/03/22	2	74.01	0	0.00	74.30	2	23,782	0.01%
2022/03/18	4.1	75.09	4	74.88	74.30	0.1	23,722	0.00%
2022/03/17	1	74.20	0	0.00	74.80	1	23,610	0.00%
2022/03/16	1.2	73.03	0	0.00	73.10	1.2	23,482	0.01%
2022/03/15	5.1	72.33	0.1	72.65	72.70	5	23,502	0.02%
2022/03/14	11	73.09	1	73.20	72.70	10	23,667	0.04%
2022/03/11	4.3	73.11	0	0.00	72.70	4.3	23,716	0.02%
2022/03/10	0	0.00	1	73.00	73.80	-1	23,731	0.00%
2022/03/09	2.2	72.10	8	71.91	71.70	-5.8	23,650	-0.02%
2022/03/08	18.7	70.53	5	70.38	70.60	13.7	23,509	0.06%
2022/03/07	31.2	72.03	2.5	72.30	71.70	28.7	22,942	0.13%
2022/03/04	5.7	74.58	0	0.00	74.40	5.7	22,811	0.03%
2022/03/03	0.3	75.80	1.5	75.87	75.60	-1.2	22,695	-0.01%
2022/03/02	0.3	75.71	0	0.00	75.60	0.3	23,078	0.00%
2022/03/01	3.4	75.51	7.6	75.91	76.20	-4.2	22,997	-0.02%
2022/02/25	22.7	74.95	3	75.60	75.10	19.7	22,848	0.09%
2022/02/24	1.1	76.02	2	75.90	75.90	-0.9	22,426	0.00%
2022/02/23	2.1	76.51	2	76.60	76.50	0.1	22,153	0.00%
2022/02/22	6	76.33	0	0.00	76.50	6	22,435	0.03%
2022/02/21	5	77.32	1	77.30	77.60	4	22,575	0.02%
2022/02/18	1.1	77.81	0.1	78.10	77.80	1	23,102	0.00%
2022/02/17	0.1	78.30	2	78.45	78.20	-1.9	23,247	-0.01%
2022/02/15	1.5	76.93	0	0.00	76.60	1.5	23,115	0.01%
2022/02/14	0.7	76.50	2	76.35	76.10	-1.3	23,054	-0.01%
2022/02/11	1	77.00	0	0.00	77.30	1	23,073	0.00%
2022/02/10	2	76.85	2	77.00	77.40	0	23,110	0.00%
2022/02/07	2	76.00	1.1	76.37	77.10	0.9	23,051	0.00%
2022/01/26	7.3	75.69	0.1	75.80	75.60	7.2	22,821	0.03%
2022/01/25	7.9	75.32	0	0.00	75.50	7.9	23,018	0.03%
2022/01/24	2.3	76.16	0	0.00	76.50	2.3	22,773	0.01%
2022/01/21	8.1	76.69	6	77.05	76.70	2.1	23,084	0.01%
2022/01/20	1	78.00	13	78.10	78.30	-12	22,715	-0.05%
2022/01/19	0	0.00	1.5	79.03	78.80	-1.5	22,644	-0.01%
2022/01/18	2.1	79.40	1.1	79.48	79.40	0.9	22,617	0.00%
2022/01/17	10.5	79.46	2	78.80	78.90	8.5	22,492	0.04%
2022/01/14	5.3	80.63	3.7	80.81	80.40	1.7	22,259	0.01%
2022/01/13	5.1	81.32	8.6	81.45	81.60	-3.5	21,985	-0.02%
2022/01/12	24.2	79.53	7.3	79.40	80.00	16.9	21,365	0.08%
2022/01/11	2.1	78.30	33.1	79.17	79.90	-31	20,931	-0.15%
2022/01/10	0	0.00	4	76.23	76.40	-4	19,839	-0.02%
2022/01/07	2.4	75.86	0	0.00	75.70	2.4	19,874	0.01%
2022/01/06	3.1	75.34	0	0.00	75.90	3.1	19,670	0.02%
2022/01/05	0	75.50	10	75.50	75.70	-10	19,602	-0.05%
2022/01/04	0.1	75.50	2	75.40	75.30	-1.9	19,658	-0.01%
2022/01/03	1.2	75.81	0	0.00	75.30	1.2	19,625	0.01%
2021/12/30	0	76.30	0	0.00	76.30	0	19,745	0.00%
2021/12/29	0.2	76.10	6.3	76.21	76.60	-6.1	19,899	-0.03%
2021/12/28	0.3	75.70	13	75.68	75.90	-12.7	19,971	-0.06%
2021/12/27	0	0.00	1	75.50	75.20	-1	20,035	0.00%
2021/12/24	12.1	75.11	13	75.51	75.20	-0.9	20,450	0.00%
2021/12/23	0.1	74.80	0	0.00	74.80	0.1	20,499	0.00%
2021/12/22	5	74.70	0	0.00	74.40	5	20,660	0.02%
2021/12/21	5	74.80	5	74.70	74.80	0	20,663	0.00%
2021/12/20	5.7	74.31	6.4	74.57	74.10	-0.7	20,665	0.00%
2021/12/17	1	74.80	0	0.00	74.30	1	20,632	0.00%
2021/12/16	1.1	74.63	0	0.00	74.90	1.1	19,329	0.01%
2021/12/15	0.3	74.73	0	0.00	74.60	0.3	19,813	0.00%
2021/12/14	0	0.00	2	75.00	74.90	-2	20,293	-0.01%
2021/12/13	6.8	75.79	1	76.50	75.70	5.8	20,323	0.03%
2021/12/10	4.5	76.00	11	75.95	75.90	-6.5	20,383	-0.03%
2021/12/09	8.5	75.94	2	75.75	76.00	6.5	20,596	0.03%
2021/12/08	3	75.43	1	75.50	76.00	2	21,110	0.01%
2021/12/07	10.2	74.44	4	75.03	75.30	6.2	20,922	0.03%
2021/12/06	2	74.05	0	0.00	74.10	2	20,895	0.01%
2021/12/03	2.1	74.10	0	0.00	73.90	2.1	21,114	0.01%
2021/11/30	4.3	73.55	0.1	73.90	73.10	4.2	22,098	0.02%
2021/11/29	8.4	73.38	2	73.80	73.50	6.4	21,815	0.03%
2021/11/26	26	74.54	10	74.70	74.20	16	21,766	0.07%
2021/11/25	0.1	74.50	0	0.00	74.30	0.1	21,798	0.00%
2021/11/24	6	74.60	0.3	74.80	74.40	5.7	22,013	0.03%
2021/11/23	4	74.35	1	74.50	74.30	3	22,200	0.01%
2021/11/19	23.3	75.64	14	75.06	74.80	9.3	22,104	0.04%
2021/11/18	14	75.81	12.3	76.51	76.40	1.7	22,093	0.01%
2021/11/17	11	75.50	12.2	75.56	76.10	-1.2	22,097	-0.01%
2021/11/16	3	73.67	2	73.75	74.00	1	21,727	0.00%
2021/11/15	4.1	74.15	14	74.14	74.00	-9.9	21,793	-0.05%
2021/11/12	13	73.28	10	73.30	73.30	3	21,758	0.01%
2021/11/11	2.2	73.01	3	73.00	73.00	-0.8	21,928	0.00%
2021/11/10	12	73.08	10	72.91	73.00	2	22,005	0.01%
2021/11/09	10.9	73.31	11	73.42	73.10	-0.1	21,976	0.00%
2021/11/08	20.5	73.33	1.1	73.50	73.60	19.4	22,005	0.09%
2021/11/05	1.9	72.31	2	72.20	72.50	-0.1	22,472	0.00%
2021/11/04	10.3	72.58	0	0.00	72.50	10.3	22,426	0.05%
2021/11/03	4.9	72.51	2.3	72.50	72.70	2.6	22,518	0.01%
2021/11/02	18.5	72.74	5.6	72.64	72.60	12.9	22,465	0.06%
2021/11/01	2.1	73.57	6	73.37	73.10	-3.9	22,134	-0.02%
2021/10/29	6.9	73.53	23	73.62	73.60	-16.1	21,917	-0.07%
2021/10/28	2	74.45	9	74.60	74.50	-7	21,354	-0.03%
2021/10/27	14.4	74.79	11	74.90	75.00	3.4	21,533	0.02%
2021/10/26	12	74.72	9.3	75.30	75.50	2.7	21,825	0.01%
2021/10/25	1	74.70	1.1	74.61	74.80	-0.1	21,970	0.00%
2021/10/22	0	74.63	0	0.00	74.10	0	22,412	0.00%
2021/10/21	0.2	75.00	1	74.90	74.80	-0.8	22,994	0.00%
2021/10/20	12	74.79	10.3	74.33	74.30	1.7	23,928	0.01%
2021/10/19	2	74.95	0.1	75.20	74.80	1.9	24,513	0.01%
2021/10/18	9	75.10	1	75.20	75.10	8	25,018	0.03%
2021/10/15	10	75.00	13	75.38	75.10	-3	25,417	-0.01%
2021/10/14	0	0.00	4.6	74.84	74.40	-4.6	25,773	-0.02%
2021/10/13	0	0.00	0	74.50	74.50	0	26,599	0.00%
2021/10/12	3.1	74.12	0	0.00	74.80	3.1	27,409	0.01%
2021/10/08	1	75.20	0	0.00	75.30	1	27,716	0.00%
2021/10/07	4	75.50	14	76.01	75.50	-10	28,192	-0.04%
2021/10/06	5	74.70	0	0.00	74.70	5	28,474	0.02%
2021/10/05	0.5	73.68	0	0.00	73.80	0.5	29,237	0.00%
2021/10/04	14.4	74.86	18	74.98	74.40	-3.6	29,236	-0.01%
2021/10/01	12	75.29	5.1	75.01	75.40	6.9	29,267	0.02%
2021/09/30	1	76.71	0	0.00	76.70	1	28,911	0.00%
2021/09/29	11.2	76.79	2	76.70	76.70	9.2	28,935	0.03%
2021/09/28	0	77.50	0	0.00	77.50	0	28,835	0.00%
2021/09/27	3.2	78.01	4	78.03	77.70	-0.8	28,897	0.00%
2021/09/24	0.1	77.90	0	0.00	77.50	0.1	28,910	0.00%
2021/09/23	5	77.70	10.1	77.70	77.40	-5.1	29,021	-0.02%
2021/09/22	21.1	76.67	1	77.10	77.10	20.1	29,044	0.07%
2021/09/17	6.5	79.49	5	79.32	78.80	1.5	28,590	0.01%
2021/09/16	2	81.19	2	80.85	80.70	0	28,189	0.00%
2021/09/15	1	81.10	2.1	81.16	81.40	-1.1	28,051	0.00%
2021/09/14	5	81.84	14.2	82.50	80.80	-9.2	27,943	-0.03%
2021/09/13	3	79.50	8.5	80.02	81.40	-5.5	27,843	-0.02%
2021/09/10	3	77.53	0	0.00	77.60	3	27,755	0.01%
2021/09/09	5.1	76.61	0	0.00	77.40	5.1	28,035	0.02%
2021/09/08	11.3	77.04	5	77.32	77.40	6.3	27,917	0.02%
2021/09/07	6.3	77.69	24	77.52	78.10	-17.7	27,716	-0.06%
2021/09/06	33.2	77.89	0	0.00	77.20	33.2	27,656	0.12%
2021/09/03	3	83.40	12	84.40	84.80	-9	27,059	-0.03%
2021/09/02	9	82.73	1.3	82.96	82.70	7.8	26,702	0.03%
2021/09/01	5	84.72	3	85.40	84.20	2	26,371	0.01%
2021/08/31	1	84.00	3	83.93	85.00	-2	26,181	-0.01%
2021/08/30	1	83.50	2	83.55	84.80	-1	25,889	0.00%
2021/08/27	7	82.60	10	82.91	83.50	-3	25,694	-0.01%
2021/08/25	4	80.43	5	80.42	80.80	-1	25,798	0.00%
2021/08/24	2	79.80	6	79.63	80.40	-4	25,725	-0.02%
2021/08/23	2	78.65	2	78.70	79.00	0	25,584	0.00%
2021/08/20	0.1	76.80	2	76.35	76.50	-1.9	25,472	-0.01%
2021/08/19	0	0.00	0.5	77.00	77.00	-0.5	26,040	0.00%
2021/08/18	0.1	78.00	2.5	78.16	78.00	-2.4	25,902	-0.01%
2021/08/17	0.5	77.20	0.3	77.69	78.20	0.2	26,016	0.00%
2021/08/16	3.5	76.23	0.1	77.10	76.50	3.4	25,957	0.01%
2021/08/13	2	78.00	0	0.00	78.10	2	26,571	0.01%
2021/08/12	5	79.50	9	78.88	78.80	-4	26,794	-0.01%
2021/08/11	17	79.00	20.1	78.59	79.20	-3.1	27,129	-0.01%
2021/08/10	3.1	76.17	0	0.00	76.00	3.1	27,455	0.01%
2021/08/09	1.1	76.10	0	0.00	76.10	1.1	28,302	0.00%
2021/08/06	2.1	75.81	0	0.00	76.00	2.1	28,733	0.01%
2021/08/05	0	76.30	0	0.00	76.30	0	29,698	0.00%
2021/08/02	0	0.00	0.3	75.20	76.50	-0.3	34,382	0.00%
2021/07/30	1.1	74.98	0.7	75.24	75.00	0.4	34,549	0.00%
2021/07/29	3.5	75.77	0	0.00	75.80	3.5	34,671	0.01%
2021/07/28	5.6	74.61	1.3	75.18	75.60	4.3	35,189	0.01%
2021/07/27	5.8	76.50	2.6	76.27	76.40	3.2	35,754	0.01%
2021/07/26	9.4	79.69	5.2	81.03	78.50	4.3	36,651	0.01%
2021/07/23	9	84.14	6.4	84.84	85.00	2.6	35,783	0.01%
2021/07/22	9	84.00	3.1	83.70	84.10	6	35,413	0.02%
2021/07/21	0.1	81.50	4.2	81.70	81.80	-4.1	35,067	-0.01%
2021/07/20	14	82.03	22	81.48	81.50	-8	35,157	-0.02%
2021/07/19	11	83.55	3.1	82.88	83.00	8	34,832	0.02%
2021/07/16	8.6	82.06	16.3	81.87	82.90	-7.7	34,503	-0.02%
2021/07/15	7.3	79.64	4.2	79.43	79.50	3.2	33,951	0.01%
2021/07/14	7.4	76.98	1	77.22	78.10	6.3	33,901	0.02%
2021/07/13	16	76.78	7	76.97	76.20	9	33,916	0.03%
2021/07/12	14	76.27	12	78.49	76.10	2	33,786	0.01%
2021/07/09	2	74.20	0	0.00	74.20	2	33,694	0.01%
2021/07/08	1	75.00	3	74.97	74.80	-2	33,692	-0.01%
2021/07/07	0.1	73.90	0	0.00	74.00	0.1	33,896	0.00%
2021/07/06	0	74.00	1	73.80	73.70	-1	34,220	0.00%
2021/07/05	1	73.50	3	73.60	73.90	-2	34,315	-0.01%
2021/07/02	0.1	73.40	1	73.11	72.90	-1	34,431	0.00%
2021/07/01	0	0.00	0.1	73.90	73.40	-0.1	34,570	0.00%
2021/06/30	1.1	73.80	0	0.00	73.90	1.1	34,764	0.00%
2021/06/29	2	72.80	0	0.00	72.60	2	35,045	0.01%
2021/06/28	1	73.00	2	73.15	73.20	-1	35,424	0.00%
2021/06/25	0.3	72.53	6	72.97	72.90	-5.7	35,800	-0.02%
2021/06/24	2	71.80	0	0.00	71.90	2	35,812	0.01%
2021/06/23	2.2	71.09	1	71.30	71.80	1.2	36,140	0.00%
2021/06/22	4.3	70.73	3	70.60	70.70	1.3	36,335	0.00%
2021/06/21	15.7	69.99	2.2	69.96	70.00	13.5	36,352	0.04%
2021/06/18	7.3	71.67	2	71.65	71.30	5.3	36,089	0.01%
2021/06/17	1	72.10	0	0.00	72.30	1	35,879	0.00%
2021/06/16	0.3	72.94	2	72.45	72.60	-1.7	36,428	0.00%
2021/06/15	3	73.00	0	0.00	73.00	3	36,476	0.01%
2021/06/11	0	0.00	0.2	73.90	73.80	-0.2	36,693	0.00%
2021/06/09	0	0.00	0.1	73.06	72.90	-0.1	37,125	0.00%
2021/06/08	0.3	73.45	0	0.00	73.70	0.3	37,549	0.00%
2021/06/07	0	0.00	1	73.20	73.20	-1	38,854	0.00%
2021/06/04	2.1	72.70	10	72.60	72.90	-8	39,203	-0.02%
2021/06/03	3	73.40	0	0.00	73.60	3	39,914	0.01%
2021/06/02	2	73.94	0	0.00	74.50	2	40,087	0.01%
2021/06/01	5.1	72.50	14	72.68	73.00	-9	39,920	-0.02%
2021/05/31	7.1	72.12	5	72.42	72.30	2.1	40,115	0.01%
2021/05/28	0	0.00	0.5	72.00	72.00	-0.5	40,194	0.00%
2021/05/27	17	70.61	0	0.00	71.60	17	40,267	0.04%
2021/05/26	5.3	71.41	4	71.35	71.60	1.3	40,456	0.00%
2021/05/25	0.3	72.00	1.1	72.10	71.90	-0.9	41,177	0.00%
2021/05/24	2	71.20	5	71.30	72.00	-3	41,309	-0.01%
2021/05/21	3.5	72.00	9	74.28	72.00	-5.5	41,400	-0.01%
2021/05/20	13.1	69.83	2	69.95	70.20	11.1	40,820	0.03%
2021/05/19	8	71.03	3.4	71.10	70.60	4.6	40,702	0.01%
2021/05/18	2.1	70.56	13	69.69	71.40	-11	40,660	-0.03%
2021/05/17	11.1	66.92	21	66.73	65.60	-9.9	40,601	-0.02%
2021/05/14	6	69.90	6.1	69.80	69.60	0	39,774	0.00%
2021/05/13	43.8	69.13	81	69.78	68.60	-37.2	39,246	-0.09%
2021/05/12	70.5	68.43	52.4	71.06	70.00	18.1	38,421	0.05%
2021/05/11	7.1	76.49	6.1	74.77	74.80	1	36,694	0.00%
2021/05/10	8.1	73.70	1	76.00	76.60	7.1	35,260	0.02%
2021/05/07	4	70.80	7.5	70.62	70.80	-3.5	34,384	-0.01%
2021/05/06	12	69.21	0.1	70.40	69.60	11.9	34,193	0.03%
2021/05/05	8	69.21	1	70.30	69.50	7	33,736	0.02%
2021/05/04	14	67.41	2	66.15	67.40	12	33,156	0.04%
2021/05/03	10.2	69.82	24	70.09	68.80	-13.8	32,463	-0.04%
2021/04/29	2	64.90	0.1	64.80	64.20	1.9	31,048	0.01%
2021/04/28	3.1	65.23	2	65.55	65.10	1.1	30,854	0.00%
2021/04/27	0	0.00	1.2	64.48	64.90	-1.2	30,724	0.00%
2021/04/26	0.1	63.80	27	64.05	64.10	-26.9	30,536	-0.09%
2021/04/23	0	0.00	4	61.25	61.30	-4	30,234	-0.01%
2021/04/21	20.2	61.15	5	61.24	61.40	15.2	30,017	0.05%
2021/04/20	0	0.00	6	62.28	61.80	-6	30,043	-0.02%
2021/04/19	1	61.50	7	60.86	61.80	-6	30,178	-0.02%
2021/04/16	9	59.31	23	59.38	60.00	-14	30,110	-0.05%
2021/04/15	3.2	58.59	21	58.55	60.00	-17.8	30,284	-0.06%
2021/04/14	6	56.85	1	57.30	57.10	5	29,598	0.02%
2021/04/13	9	57.80	3	58.07	57.80	6	29,559	0.02%
2021/04/12	2	57.50	3	58.00	58.00	-1	29,197	0.00%
2021/04/09	1.2	56.15	0	0.00	56.40	1.2	28,971	0.00%
2021/04/08	1	57.00	0	0.00	56.90	1	28,985	0.00%
2021/04/07	3	57.10	1	57.10	57.50	2	29,180	0.01%
2021/04/06	22	57.54	0	0.00	57.30	22	28,913	0.08%
2021/04/01	0	0.00	8	57.84	57.80	-8	28,624	-0.03%
2021/03/31	1.5	56.81	3	57.13	56.80	-1.5	28,086	-0.01%
2021/03/30	0	0.00	29	56.09	56.80	-29	27,757	-0.10%
2021/03/29	3.1	55.74	7	55.76	55.90	-3.9	27,361	-0.01%
2021/03/26	11	55.58	1	56.20	55.50	10	27,328	0.04%
2021/03/25	1	54.80	5	55.20	55.30	-4	27,357	-0.01%
2021/03/24	2	54.55	1	54.70	54.40	1	27,212	0.00%
2021/03/23	0	0.00	2	54.60	54.50	-2	27,030	-0.01%
2021/03/22	1	53.20	4	53.83	53.90	-3	26,920	-0.01%
2021/03/19	8.2	53.86	12	53.48	53.70	-3.9	27,234	-0.01%
2021/03/18	3	54.63	0	0.00	54.40	3	26,995	0.01%
2021/03/17	1	54.70	1	54.60	54.50	0	27,457	0.00%
2021/03/16	1	55.20	0	0.00	55.40	1	27,420	0.00%
2021/03/15	1	55.80	0	0.00	55.50	1	27,388	0.00%
2021/03/12	2	55.00	1	54.90	54.90	1	27,099	0.00%
2021/03/11	3	55.50	12	56.42	55.40	-9	26,922	-0.03%
2021/03/10	0	0.00	2	53.80	54.00	-2	25,773	-0.01%
2021/03/09	3	53.40	4	53.20	53.70	-1	25,454	0.00%
2021/03/08	1	52.00	1	52.50	52.10	0	24,877	0.00%
2021/03/05	0	0.00	3	50.50	50.80	-3	24,534	-0.01%
2021/03/03	1	50.90	2	51.00	51.00	-1	25,089	0.00%
2021/03/02	5	51.00	0	0.00	50.10	5	24,982	0.02%
2021/02/26	9	50.50	2	50.80	49.90	7	24,694	0.03%
2021/02/25	1	51.90	13	51.55	51.70	-12	23,847	-0.05%
2021/02/24	0	0.00	7	50.02	50.00	-7	23,128	-0.03%
2021/02/23	0	0.00	12	49.50	49.75	-12	22,937	-0.05%
2021/02/19	0	0.00	6	49.22	49.10	-6	22,644	-0.03%
2021/02/18	1	49.50	2	49.78	49.20	-1	22,724	0.00%
2021/02/17	3	48.73	24.3	48.65	48.90	-21.3	22,516	-0.09%
2021/02/04	2	47.05	6	47.05	47.10	-4	22,053	-0.02%
2021/02/03	0	0.00	16	47.30	47.60	-16	22,835	-0.07%
2021/02/02	0	0.00	2	46.85	47.25	-2	22,979	-0.01%
2021/01/29	13	45.79	0	0.00	45.55	13	22,644	0.06%
2021/01/28	2	46.23	1	46.05	46.20	1	22,410	0.00%
2021/01/27	2	46.75	0	0.00	46.80	2	22,191	0.01%
2021/01/26	9	46.96	0	0.00	46.50	9	22,119	0.04%
2021/01/25	3	47.22	1	47.15	47.40	2	21,928	0.01%
2021/01/22	1	46.50	3	46.30	46.25	-2	21,726	-0.01%
2021/01/20	3	46.75	0	0.00	46.20	3	21,583	0.01%
2021/01/19	8	47.25	11	47.29	47.25	-3	21,378	-0.01%
2021/01/18	1	46.85	4	46.95	46.95	-3	21,305	-0.01%
2021/01/15	1	48.00	1	47.60	47.60	0	21,046	0.00%
2021/01/14	5	48.25	13	48.30	48.45	-8	20,910	-0.04%
2021/01/13	5	48.10	5	47.89	48.30	0	20,703	0.00%
2021/01/12	11	47.90	21.5	48.13	47.75	-10.5	20,349	-0.05%
2021/01/11	30	47.49	7	47.51	47.40	23	19,832	0.12%
2021/01/08	20	47.01	7	47.24	47.45	13	19,420	0.07%
2021/01/06	1	45.60	0	0.00	45.60	1	18,827	0.01%
2021/01/05	2	46.13	1	46.00	46.35	1	18,643	0.01%
2021/01/04	0	0.00	3.1	46.20	46.25	-3.1	18,599	-0.02%
2020/12/31	11	46.70	20	46.69	46.75	-9	18,506	-0.05%
2020/12/30	5.1	46.71	40	46.51	46.90	-34.9	18,315	-0.19%
2020/12/25	1	45.45	8.2	45.45	45.50	-7.2	18,122	-0.04%
2020/12/24	2	45.73	0	0.00	45.55	2	18,141	0.01%
2020/12/23	4	44.50	0	0.00	44.80	4	17,948	0.02%
2020/12/22	6	45.08	1	45.20	44.90	5	17,960	0.03%
2020/12/21	9	45.36	0	0.00	45.50	9	18,211	0.05%
2020/12/18	1	46.60	1	46.70	46.00	0	18,064	0.00%
2020/12/17	2	46.25	0	0.00	46.20	2	17,979	0.01%
2020/12/16	0.5	46.30	2	46.35	46.35	-1.5	18,050	-0.01%
2020/12/15	17	45.84	0	0.00	45.85	17	18,040	0.09%
2020/12/11	3	47.33	7	47.15	47.20	-4	17,326	-0.02%
2020/12/10	0	0.00	6	45.65	45.65	-6	16,697	-0.04%
2020/12/09	0	0.00	13	45.07	45.10	-13	16,532	-0.08%
2020/12/04	2	44.45	0	0.00	45.15	2	16,320	0.01%
2020/12/03	0	0.00	8	44.60	44.45	-8	16,105	-0.05%
2020/12/02	1	44.50	0	0.00	44.55	1	15,890	0.01%
2020/11/30	1	45.50	0	0.00	44.30	1	15,570	0.01%
2020/11/26	1	45.50	6.8	45.51	45.60	-5.8	14,746	-0.04%
2020/11/24	0	0.00	2	45.00	44.95	-2	14,637	-0.01%
2020/11/23	4	45.30	5	45.44	45.50	-1	14,581	-0.01%
2020/11/20	1	44.85	0	0.00	44.90	1	14,590	0.01%
2020/11/19	0.2	45.35	1	45.40	45.25	-0.8	14,975	-0.01%
2020/11/18	1	45.50	0	0.00	45.50	1	14,881	0.01%
2020/11/17	0	0.00	1	45.75	45.55	-1	14,877	-0.01%
2020/11/16	0	0.00	11	45.50	45.55	-11	14,813	-0.07%
2020/11/13	2	45.38	4	45.28	45.30	-2	14,784	-0.01%
2020/11/12	5	45.20	1	45.10	45.20	4	14,647	0.03%
2020/11/11	0	0.00	33	45.19	45.55	-33	14,376	-0.23%
2020/11/10	0	0.00	47	43.55	43.60	-47	13,554	-0.35%
2020/11/05	1	41.70	1	41.70	41.65	0	13,504	0.00%
2020/10/30	2	40.63	0	0.00	40.70	2	13,672	0.01%
2020/10/29	1	40.80	0	0.00	40.75	1	13,549	0.01%
2020/10/28	2	41.18	0	0.00	41.35	2	13,517	0.01%
2020/10/27	1	41.20	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/23	1	41.30	0	0.00	41.40	1	13,717	0.01%
2020/10/22	0	0.00	3	41.67	41.50	-3	13,769	-0.02%
2020/10/16	0	0.00	1	41.45	41.35	-1	13,717	-0.01%
2020/10/15	1	41.30	0	0.00	41.30	1	13,830	0.01%
2020/10/07	2	41.13	1	41.45	41.15	1	13,557	0.01%
2020/09/30	1	41.80	0	0.00	41.90	1	13,544	0.01%
2020/09/24	13	40.80	0	0.00	40.60	13	13,700	0.09%
2020/09/23	1	41.55	2	41.45	41.75	-1	13,275	-0.01%
2020/09/17	3	43.25	0	0.00	43.25	3	13,119	0.02%
2020/09/14	0	0.00	1	43.70	43.65	-1	13,087	-0.01%
2020/09/11	3	43.40	4	43.35	43.45	-1	13,010	-0.01%
2020/09/10	3	42.93	5	43.05	43.05	-2	12,965	-0.02%
2020/09/09	4	41.79	0	0.00	42.25	4	12,854	0.03%
2020/09/02	1	42.10	0	0.00	42.20	1	13,346	0.01%
2020/08/31	1	42.75	0	0.00	42.80	1	13,272	0.01%
2020/08/27	0	0.00	1	43.50	43.10	-1	13,266	-0.01%
2020/08/26	0	0.00	1	43.20	43.40	-1	13,235	-0.01%
2020/08/21	1	41.45	0.2	41.80	41.80	0.8	12,897	0.01%
2020/08/20	32	42.44	0	0.00	41.40	32	12,766	0.25%
2020/08/19	15	42.75	1	43.00	42.75	14	12,709	0.11%
2020/08/18	5	42.55	1	42.55	42.55	4	12,493	0.03%
2020/08/12	1	41.75	0	0.00	41.85	1	12,773	0.01%
2020/08/11	10	41.87	0	0.00	41.75	10	12,660	0.08%
2020/08/10	3	41.62	0	0.00	41.75	3	12,546	0.02%
2020/08/07	6	41.26	0	0.00	41.15	6	12,544	0.05%
2020/08/06	6	41.34	0	0.00	41.55	6	12,531	0.05%
2020/08/03	1	41.20	0	0.00	41.25	1	12,627	0.01%
2020/07/30	4	41.99	0	0.00	42.20	4	12,463	0.03%
2020/07/29	2	42.15	5	42.45	41.80	-3	12,418	-0.02%
2020/07/27	1	41.80	0	0.00	41.80	1	12,746	0.01%
2020/07/24	5	42.12	0	0.00	42.00	5	12,880	0.04%
2020/07/21	1	42.45	0	0.00	42.50	1	12,846	0.01%
2020/07/20	0	0.00	1	42.70	42.65	-1	12,732	-0.01%
2020/07/16	0	0.00	1	42.95	42.85	-1	13,060	-0.01%
2020/07/10	2	42.55	0	0.00	42.40	2	13,490	0.01%
2020/07/09	3	43.13	0	0.00	42.80	3	13,702	0.02%
2020/07/02	3	42.23	4	42.35	42.10	-1	14,007	-0.01%
2020/07/01	2	42.05	0	0.00	42.30	2	14,311	0.01%
2020/06/30	6	43.81	0	0.00	43.90	6	14,307	0.04%
2020/06/29	2	43.68	0	0.00	43.80	2	14,241	0.01%
2020/06/18	2	43.90	1	43.45	43.85	1	14,934	0.01%
2020/06/16	0	0.00	5	43.96	44.10	-5	15,493	-0.03%
2020/06/15	4	43.43	2	43.70	43.10	2	16,095	0.01%
2020/06/12	2	43.10	1	43.15	43.25	1	16,407	0.01%
2020/06/09	0.9	43.95	0	0.00	44.00	0.9	17,833	0.01%
2020/06/08	1	43.90	0	0.00	43.85	1	18,181	0.01%
2020/06/04	0	0.00	3	43.55	43.55	-3	18,566	-0.02%
2020/06/03	0	0.00	1	43.25	43.55	-1	18,973	-0.01%
2020/06/02	0	0.00	1	42.90	42.95	-1	18,957	-0.01%
2020/05/28	1	42.20	0	0.00	42.05	1	18,742	0.01%
2020/05/26	0	0.00	28	42.64	42.45	-28	18,940	-0.15%
2020/05/25	10	41.15	1	41.90	41.70	9	18,867	0.05%
2020/05/22	1	41.90	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	5	42.33	42.70	-5	18,910	-0.03%
2020/05/19	0	0.00	5	41.78	42.00	-5	18,690	-0.03%
2020/05/15	0	0.00	9	41.17	41.15	-9	18,430	-0.05%
2020/05/14	0	0.00	0.1	40.75	40.55	-0.1	18,263	0.00%
2020/05/13	3	41.15	0	0.00	40.95	3	18,156	0.02%
2020/05/11	1	41.00	0	0.00	41.20	1	18,225	0.01%
2020/05/07	0	0.00	2	40.65	40.50	-2	18,279	-0.01%
2020/05/05	16	40.65	0	0.00	40.65	16	18,380	0.09%
2020/05/04	14	40.85	0	0.00	40.75	14	18,411	0.08%
2020/04/30	0	0.00	3	42.33	42.30	-3	18,225	-0.02%
2020/04/29	1	41.25	2	41.05	41.05	-1	18,188	-0.01%
2020/04/27	0	0.00	2	40.05	40.10	-2	18,723	-0.01%
2020/04/24	1	39.50	0	0.00	39.20	1	18,683	0.01%
2020/04/23	1	39.55	0	0.00	39.60	1	18,723	0.01%
2020/04/22	0	0.00	1	39.20	39.45	-1	18,721	-0.01%
2020/04/21	6	39.32	0	0.00	39.00	6	18,670	0.03%
2020/04/20	0	0.00	1	40.35	40.10	-1	18,566	-0.01%
2020/04/16	3	40.35	0	0.00	40.20	3	18,482	0.02%
2020/04/15	2	40.83	0	0.00	41.05	2	18,295	0.01%
2020/04/14	1	40.35	1	40.55	40.65	0	18,190	0.00%
2020/04/13	5	39.55	4	39.40	39.50	1	18,003	0.01%
2020/04/10	1	38.20	2	39.20	39.20	-1	17,881	-0.01%
2020/04/07	1	37.20	1	37.20	37.25	0	17,403	0.00%
2020/04/06	1	37.30	0	0.00	37.30	1	17,181	0.01%
2020/04/01	0	0.00	5	37.50	37.40	-5	16,908	-0.03%
2020/03/31	0	0.00	4	38.10	37.55	-4	16,767	-0.02%
2020/03/30	9	37.57	0	0.00	37.90	9	16,494	0.05%
2020/03/25	4	36.94	131	37.15	37.10	-127	16,112	-0.79%	大賣/鉅額交易
2020/03/24	1	37.00	0	0.00	36.25	1	15,922	0.01%
2020/03/23	2	35.83	3	35.30	36.00	-1	15,817	-0.01%
2020/03/20	132	35.69	4	35.50	37.50	128	15,842	0.81%	大買/鉅額交易
2020/03/19	4	35.20	3	35.30	34.85	1	15,428	0.01%
2020/03/18	6	36.89	1	37.00	36.85	5	15,332	0.03%
2020/03/17	1	37.50	0	0.00	37.35	1	15,127	0.01%
2020/03/16	2	39.00	0	0.00	38.05	2	14,810	0.01%
2020/03/13	10	37.84	0	0.00	39.65	10	14,425	0.07%
2020/03/12	5	40.88	4	40.84	40.50	1	13,472	0.01%
2020/03/11	0	0.00	2	42.20	42.15	-2	13,056	-0.02%
2020/03/10	7.2	42.48	0	0.00	42.35	7.2	13,022	0.06%
2020/03/09	13	42.71	0	0.00	42.35	13	12,848	0.10%
2020/03/06	2	44.20	0	0.00	44.20	2	12,372	0.02%
2020/03/05	1	44.90	0	0.00	45.15	1	12,347	0.01%
2020/03/02	3	43.88	0	0.00	43.95	3	12,678	0.02%
2020/02/27	2	44.40	0	0.00	44.45	2	13,147	0.02%
2020/02/26	1	44.50	0	0.00	44.70	1	13,411	0.01%
2020/02/24	1	45.10	1	45.00	45.00	0	13,338	0.00%
2020/02/21	2	45.83	0	0.00	45.70	2	13,244	0.02%
2020/02/19	1	46.30	0	0.00	46.35	1	13,295	0.01%
2020/02/18	1	45.80	5	45.85	46.00	-4	13,310	-0.03%
2020/02/14	0	0.00	1	46.10	46.15	-1	13,329	-0.01%
2020/02/13	1	46.10	2	46.15	46.05	-1	13,428	-0.01%
2020/02/12	1	46.45	0	0.00	46.35	1	13,455	0.01%
2020/02/07	1	45.60	0	0.00	45.40	1	14,026	0.01%
2020/02/05	0	0.00	5	45.14	45.40	-5	13,961	-0.04%
2020/02/03	3	44.08	4	44.00	44.15	-1	13,979	-0.01%
2020/01/31	2	44.98	1	44.80	45.05	1	13,806	0.01%
2020/01/30	3	45.07	1.2	45.28	45.00	1.8	13,719	0.01%
2020/01/20	1	47.05	5	47.11	47.10	-4	13,126	-0.03%
2020/01/15	2	46.75	0	0.00	46.80	2	12,907	0.02%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	1	46.00	46.00	-1	12,608	-0.01%
2020/01/06	0	0.00	2	46.40	46.40	-2	12,563	-0.02%
2020/01/03	2	46.70	1	46.70	46.75	1	12,558	0.01%
2020/01/02	0	0.00	2	46.40	46.45	-2	12,533	-0.02%
2019/12/31	0	0.00	1	46.60	46.40	-1	12,504	-0.01%
2019/12/19	0	0.00	1	46.65	46.75	-1	12,514	-0.01%
2019/12/16	1	46.70	1	47.10	46.60	0	12,268	0.00%
2019/12/13	0	0.00	4	46.74	47.15	-4	12,136	-0.03%
2019/12/12	0	0.00	9	46.08	46.05	-9	11,685	-0.08%
2019/12/11	1	45.90	0	0.00	45.95	1	11,598	0.01%
2019/12/04	1	44.55	0	0.00	44.80	1	11,452	0.01%
2019/11/29	3	44.97	6	45.11	44.80	-3	11,431	-0.03%
2019/11/28	1	45.45	0	0.00	45.40	1	11,208	0.01%
2019/11/26	0	0.00	15	46.39	46.00	-15	10,945	-0.14%
2019/11/14	2	45.10	0	0.00	45.10	2	9,986	0.02%
2019/11/13	0	0.00	2	45.30	45.30	-2	10,209	-0.02%
2019/11/11	0	0.00	1	45.25	45.20	-1	10,222	-0.01%
2019/11/07	7	45.50	4	45.60	45.50	3	10,148	0.03%
2019/11/06	0	0.00	2	45.60	45.85	-2	9,873	-0.02%
2019/11/05	2	44.90	1	45.15	44.95	1	9,380	0.01%
2019/10/23	2	45.20	0	0.00	45.20	2	9,479	0.02%
2019/10/22	0	0.00	5	45.50	45.50	-5	9,502	-0.05%
2019/10/17	0	0.00	2	45.30	45.30	-2	9,504	-0.02%
2019/10/09	0	0.00	2	44.35	43.90	-2	9,473	-0.02%
2019/10/04	1	43.90	0	0.00	44.00	1	9,453	0.01%
2019/10/03	1	43.90	0	0.00	44.10	1	9,476	0.01%
2019/09/27	0	0.00	1	44.70	44.55	-1	9,708	-0.01%
2019/09/25	5	44.44	1	44.40	44.40	4	10,268	0.04%
2019/09/23	1	44.75	0	0.00	44.85	1	10,504	0.01%
2019/09/17	1	45.15	0	0.00	45.55	1	10,693	0.01%
2019/09/12	2	45.00	1	45.00	45.00	1	10,726	0.01%
2019/09/10	0	0.00	6	44.99	44.90	-6	10,813	-0.06%
2019/09/09	0	0.00	2	44.48	44.55	-2	10,670	-0.02%
2019/09/05	0	0.00	1	43.80	43.95	-1	10,660	-0.01%
2019/09/04	0	0.00	2	43.50	43.45	-2	10,519	-0.02%
2019/09/02	0	0.00	6	43.45	43.50	-6	10,671	-0.06%
2019/08/30	0	0.00	1	43.50	43.65	-1	10,756	-0.01%
2019/08/29	1	43.10	0	0.00	43.15	1	10,797	0.01%
2019/08/28	2	43.58	0	0.00	43.70	2	10,818	0.02%
2019/08/27	0	0.00	3	43.30	43.50	-3	10,851	-0.03%
2019/08/22	0	0.00	1	43.05	43.10	-1	10,813	-0.01%
2019/08/20	3	42.97	0	0.00	42.90	3	11,111	0.03%
2019/08/19	0	0.00	5	43.60	43.35	-5	11,128	-0.04%
2019/08/16	0	0.00	1	43.45	43.15	-1	11,048	-0.01%
2019/08/15	5	42.05	0	0.00	41.90	5	10,942	0.05%
2019/08/14	10	42.37	0	0.00	42.05	10	11,055	0.09%
2019/08/13	10	42.30	0	0.00	42.30	10	11,116	0.09%
2019/08/12	5	42.20	0	0.00	41.90	5	11,259	0.04%
2019/08/07	3	41.70	0	0.00	41.65	3	11,618	0.03%
2019/08/06	4	41.43	0	0.00	41.70	4	11,901	0.03%
2019/08/05	3	42.00	0	0.00	42.00	3	11,942	0.03%
2019/08/02	4	42.40	0	0.00	42.35	4	11,942	0.03%
2019/08/01	3	42.87	0	0.00	42.90	3	12,024	0.02%
2019/07/30	1	43.50	0	0.00	43.50	1	11,991	0.01%
2019/07/23	1	43.55	0	0.00	43.55	1	12,576	0.01%
2019/07/22	0.1	43.65	0	0.00	43.60	0.1	12,563	0.00%
2019/07/17	1	43.65	0	0.00	43.50	1	12,580	0.01%
2019/07/15	0	0.00	0.1	43.95	43.85	-0.1	12,428	0.00%
2019/07/08	1	44.10	0	0.00	44.20	1	13,061	0.01%
2019/07/04	7	44.40	0	0.00	44.35	7	13,236	0.05%
2019/07/03	2	45.98	4	46.05	46.10	-2	13,177	-0.02%
2019/07/02	0	0.00	5	46.18	46.25	-5	13,031	-0.04%
2019/06/28	3	45.75	0	0.00	45.85	3	12,611	0.02%
2019/06/27	2	45.90	1	45.95	45.80	1	12,572	0.01%
2019/06/21	1	44.45	0	0.00	44.45	1	12,633	0.01%
2019/06/19	3	44.55	106	44.55	44.80	-103	12,755	-0.81%	大賣/鉅額交易
2019/06/18	1	44.30	2	44.50	44.50	-1	12,656	-0.01%
2019/06/13	2	43.80	0	0.00	43.65	2	13,170	0.02%
2019/06/11	0	0.00	2	44.25	44.45	-2	13,372	-0.01%
2019/05/31	0	0.00	1	42.85	43.25	-1	13,432	-0.01%
2019/05/27	1	42.20	0	0.00	42.30	1	13,665	0.01%
2019/05/23	1	42.40	0	0.00	42.50	1	13,755	0.01%
2019/05/22	1	42.55	0	0.00	42.50	1	13,835	0.01%
2019/05/21	2	42.80	1	42.40	43.05	1	13,864	0.01%
2019/05/20	112	42.04	0	0.00	41.90	112	13,733	0.82%	大買/鉅額交易
2019/05/17	3	41.98	0	0.00	41.90	3	13,636	0.02%
2019/05/16	2	42.50	0	0.00	42.00	2	13,498	0.01%
2019/05/14	2	43.15	3	42.95	43.15	-1	13,373	-0.01%
2019/05/13	2	43.88	0	0.00	43.80	2	13,270	0.02%
2019/05/10	1	44.85	0	0.00	44.60	1	13,345	0.01%
2019/05/09	8	44.80	0	0.00	44.60	8	13,436	0.06%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/07	2	45.60	0	0.00	45.40	2	13,491	0.01%
2019/05/06	1	45.60	0	0.00	45.60	1	13,686	0.01%
2019/05/03	0.1	46.25	0	0.00	46.15	0.1	13,628	0.00%
2019/05/02	7	45.92	102	45.70	46.40	-95	13,506	-0.70%	大賣/
2019/04/30	50	45.70	0	0.00	45.60	50	13,422	0.37%
2019/04/23	1	45.10	1	45.30	45.35	0	14,182	0.00%
2019/04/18	57	44.99	0	0.00	45.00	57	14,768	0.39%
2019/04/17	3	45.18	0	0.00	45.20	3	14,610	0.02%
2019/04/16	2	45.20	0	0.00	45.30	2	14,477	0.01%
2019/04/15	5	45.65	0	0.00	45.70	5	14,346	0.03%
2019/04/11	10	46.00	0	0.00	45.55	10	14,325	0.07%
2019/04/08	1	45.35	53	45.45	45.35	-52	14,074	-0.37%
2019/04/03	2	45.95	0	0.00	46.00	2	13,801	0.01%
2019/04/02	58	45.95	0	0.00	46.00	58	13,773	0.42%
2019/04/01	0	0.00	53	45.90	45.60	-53	13,728	-0.39%
2019/03/29	0	0.00	54	45.32	46.00	-54	13,562	-0.40%
2019/03/27	4	45.00	0	0.00	44.95	4	13,331	0.03%
2019/03/26	54	45.55	0	0.00	45.50	54	13,224	0.41%
2019/03/25	3	45.57	0	0.00	45.55	3	13,349	0.02%
2019/03/19	1	46.50	0	0.00	46.95	1	12,850	0.01%
2019/03/18	0	0.00	3	45.62	46.00	-3	12,664	-0.02%
2019/03/14	5	45.25	4	45.43	45.25	1	12,452	0.01%
2019/03/13	0.5	45.30	0	0.00	45.25	0.5	12,434	0.00%
2019/03/11	1.7	44.61	0	0.00	44.50	1.7	12,436	0.01%
2019/03/05	1	45.05	0	0.00	45.10	1	12,846	0.01%
2019/03/04	53	44.95	8	45.05	45.15	45	12,921	0.35%
2019/02/27	0	0.00	1	45.50	45.50	-1	12,758	-0.01%
2019/02/25	4	45.13	0	0.00	45.30	4	12,239	0.03%
2019/02/22	1	44.95	0	0.00	45.00	1	12,147	0.01%
2019/02/21	5	45.05	0	0.00	45.10	5	12,083	0.04%
2019/02/20	2	45.05	3	44.95	45.05	-1	12,003	-0.01%
2019/02/19	0	0.00	3	44.85	44.85	-3	11,846	-0.03%
2019/02/15	5	44.51	0	0.00	44.40	5	11,767	0.04%
2019/02/14	2	44.58	0	0.00	44.50	2	11,660	0.02%
2019/01/30	7	44.53	0	0.00	44.55	7	11,181	0.06%
2019/01/29	1	44.60	0	0.00	44.75	1	11,121	0.01%
2019/01/28	2	44.50	0	0.00	44.60	2	10,954	0.02%
2019/01/25	3	44.05	0	0.00	44.00	3	10,827	0.03%
2019/01/22	2	44.20	0	0.00	44.25	2	10,710	0.02%
2019/01/21	7	44.35	0	0.00	44.30	7	10,736	0.07%
2019/01/18	0	0.00	4	44.18	44.15	-4	10,904	-0.04%
2019/01/16	1	43.95	0	0.00	44.00	1	10,922	0.01%
2019/01/15	1	44.60	0	0.00	44.60	1	10,614	0.01%
2019/01/14	6	45.13	0	0.00	45.00	6	10,342	0.06%
2019/01/10	1	46.80	0	0.00	46.90	1	9,958	0.01%
2019/01/02	1	46.20	0	0.00	46.10	1	11,063	0.01%
2018/12/26	10	46.70	22	46.70	46.50	-12	11,549	-0.10%
2018/12/24	0	0.00	4	46.70	46.85	-4	11,927	-0.03%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/19	0	0.00	3	47.15	47.30	-3	12,580	-0.02%
2018/12/18	2	47.20	0	0.00	47.05	2	12,666	0.02%
2018/12/14	2	47.50	0	0.00	47.45	2	13,129	0.02%
2018/12/13	0	0.00	1	47.90	48.05	-1	13,081	-0.01%
2018/12/12	1	47.55	0	0.00	47.55	1	13,095	0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	2	47.53	0	0.00	47.50	2	12,977	0.02%
2018/12/07	3	47.90	0	0.00	48.00	3	12,947	0.02%
2018/12/06	1	47.95	0	0.00	48.00	1	12,897	0.01%
2018/12/05	10	48.27	0	0.00	48.35	10	12,874	0.08%
2018/12/04	6	48.72	0	0.00	48.75	6	12,872	0.05%
2018/12/03	1	49.10	0	0.00	49.15	1	12,840	0.01%
2018/11/30	5	48.84	0	0.00	48.80	5	12,724	0.04%
2018/11/29	3	48.65	0	0.00	48.60	3	12,537	0.02%
2018/11/28	1	48.95	0	0.00	48.85	1	12,400	0.01%
2018/11/26	1	50.20	0	0.00	49.90	1	12,278	0.01%
2018/11/22	1	50.30	0	0.00	50.80	1	12,229	0.01%
2018/11/16	0	0.00	7	51.07	51.10	-7	12,391	-0.06%
2018/11/02	0	0.00	13	48.90	48.90	-13	12,682	-0.10%
2018/10/30	1	47.45	0	0.00	47.50	1	12,580	0.01%
2018/10/26	16	47.57	3	46.92	47.10	13	12,485	0.10%
2018/10/11	2	50.10	0	0.00	49.65	2	11,865	0.02%
2018/10/05	2	50.80	1	50.80	50.90	1	11,086	0.01%
2018/10/04	2	51.30	0	0.00	51.60	2	10,810	0.02%
2018/09/27	0	0.00	2	51.85	51.90	-2	10,330	-0.02%
2018/09/25	1	51.30	0	0.00	51.10	1	10,326	0.01%
2018/09/21	0	0.00	2	51.30	51.10	-2	10,288	-0.02%
2018/09/20	0	0.00	2	50.50	50.40	-2	9,862	-0.02%
2018/09/10	1	49.40	0	0.00	49.40	1	11,238	0.01%
2018/09/07	6	49.79	0	0.00	49.50	6	11,443	0.05%
2018/09/06	1	50.30	0	0.00	50.10	1	11,466	0.01%
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/27	0	0.00	2	50.70	50.70	-2	11,774	-0.02%
2018/08/24	1	49.95	0	0.00	49.85	1	11,640	0.01%
2018/08/16	2	49.70	0	0.00	49.70	2	11,979	0.02%
2018/08/09	0	0.00	0.1	50.70	50.40	-0.1	12,483	0.00%
2018/07/30	8	50.20	0	0.00	50.40	8	12,966	0.06%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/20	0	0.00	5	51.00	51.00	-5	13,127	-0.04%
2018/07/19	5	50.50	10	51.00	50.80	-5	13,137	-0.04%
2018/07/10	5	50.00	5	50.60	50.50	0	13,348	0.00%
2018/07/09	0	0.00	2	50.10	50.10	-2	13,363	-0.01%
2018/07/06	5	49.26	2	49.45	49.45	3	13,375	0.02%
2018/07/05	4	49.45	15	49.73	49.80	-11	13,409	-0.08%
2018/07/03	10	49.90	0	0.00	50.00	10	13,638	0.07%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/26	8	51.00	0	0.00	50.90	8	13,056	0.06%
2018/06/25	3	53.20	0	0.00	53.20	3	12,832	0.02%
2018/06/22	2.2	53.61	0	0.00	53.70	2.2	12,586	0.02%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/14	1	53.40	0	0.00	52.90	1	12,213	0.01%
2018/06/08	0	0.00	1	54.00	53.80	-1	12,317	-0.01%
2018/06/06	0	0.00	1	53.40	53.30	-1	12,473	-0.01%
2018/06/04	0	0.00	2	52.60	52.80	-2	12,333	-0.02%
2018/05/30	2	51.70	0	0.00	51.20	2	12,242	0.02%
2018/05/25	0	0.00	2	53.50	53.10	-2	12,581	-0.02%
2018/05/23	0	0.00	2	53.60	53.30	-2	12,693	-0.02%
2018/05/22	0	0.00	2	53.60	53.70	-2	12,665	-0.02%
2018/05/21	0.7	53.00	3	53.10	53.20	-2.3	12,638	-0.02%
2018/05/17	0	0.00	5	52.50	52.50	-5	12,527	-0.04%
2018/05/16	0	0.00	2	52.00	52.20	-2	12,388	-0.02%
2018/05/15	4	51.85	0	0.00	51.20	4	12,430	0.03%
2018/05/11	7	51.44	2	51.70	51.80	5	12,840	0.04%
2018/04/30	0	0.00	2	50.90	51.00	-2	13,175	-0.02%
2018/04/27	2	50.70	2	50.70	50.80	0	13,174	0.00%
2018/04/24	0	0.00	4	50.15	50.20	-4	13,388	-0.03%
2018/04/19	0	0.00	10	50.60	50.60	-10	14,009	-0.07%
2018/04/17	2	49.95	0	0.00	49.95	2	14,128	0.01%
2018/04/10	0	0.00	3	50.83	51.00	-3	14,659	-0.02%
2018/04/09	0	0.00	1	50.10	50.30	-1	14,670	-0.01%
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/03/30	1	50.40	0	0.00	50.10	1	14,685	0.01%
2018/03/23	4	50.55	0	0.00	50.30	4	14,657	0.03%
2018/03/22	0	0.00	1	51.70	51.80	-1	14,418	-0.01%
2018/03/20	1	51.40	2	51.30	51.70	-1	14,382	-0.01%
2018/03/13	2	51.40	0.1	51.60	51.60	1.9	14,188	0.01%
2018/03/12	4	51.25	2	52.20	51.80	2	14,194	0.01%
2018/03/09	2	50.60	0	0.00	50.50	2	14,081	0.01%
2018/03/08	0	0.00	3	50.60	50.40	-3	14,429	-0.02%
2018/03/05	0.5	50.50	0	0.00	50.10	0.5	15,600	0.00%
2018/03/02	2	51.40	0	0.00	50.80	2	15,494	0.01%
2018/02/27	0	0.00	5	52.50	52.20	-5	15,405	-0.03%
2018/02/12	3	51.00	0	51.00	51.00	3	16,782	0.02%
2018/02/07	2.2	50.57	0	0.00	50.20	2.2	16,574	0.01%
2018/02/06	10	49.97	0	0.00	49.20	10	16,301	0.06%
2018/02/05	8	52.06	0	0.00	52.10	8	15,858	0.05%
2018/02/01	3	53.87	0	0.00	54.00	3	15,579	0.02%
2018/01/31	0	0.00	5	53.40	54.20	-5	15,496	-0.03%
2018/01/26	2	53.10	3	53.10	53.20	-1	15,407	-0.01%
2018/01/24	3	52.70	0	0.00	52.80	3	15,373	0.02%
2018/01/23	10	53.72	0	0.00	54.00	10	15,235	0.07%
2018/01/22	2	54.00	0	0.00	54.10	2	15,357	0.01%
2018/01/19	1.2	53.53	0	0.00	53.90	1.2	15,384	0.01%
2018/01/18	0.2	53.80	3	53.70	53.80	-2.8	15,268	-0.02%
2018/01/16	0	0.00	3	54.60	54.80	-3	14,907	-0.02%
2018/01/15	0	0.00	3	53.83	54.10	-3	14,546	-0.02%
2018/01/12	0	0.00	5	53.20	53.20	-5	14,299	-0.03%
2018/01/11	0	0.00	0.5	52.80	53.00	-0.5	14,227	0.00%
2018/01/10	5	52.90	13	53.02	53.00	-8	14,236	-0.06%
2018/01/08	0	0.00	6	52.48	52.50	-6	13,984	-0.04%
2018/01/05	0	0.00	9	52.13	52.20	-9	13,900	-0.06%
2018/01/04	0	0.00	0.2	51.70	51.90	-0.2	13,779	0.00%
2018/01/03	0	0.00	2.1	51.40	51.50	-2.1	13,865	-0.02%