富邦金 (2881)-元大-前金券商分點個股進出

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

富邦金

(2881)

可現股當沖

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

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	14.7	89.63	0	0.00	89.30	14.7	19,779	0.07%
2024/11/20	38.1	90.70	0	0.00	90.50	38.1	19,500	0.20%
2024/11/19	11.7	89.74	14	90.40	91.40	-2.3	19,195	-0.01%
2024/11/18	20.2	89.73	0	90.00	89.80	20.2	19,010	0.11%
2024/11/15	1.1	91.10	1.3	91.73	91.00	-0.2	18,924	0.00%
2024/11/14	9.3	90.19	0	0.00	90.30	9.3	19,385	0.05%
2024/11/13	17	90.61	1.1	91.95	91.00	16	19,364	0.08%
2024/11/12	0.2	91.90	7.6	92.20	91.70	-7.4	19,422	-0.04%
2024/11/11	6	91.67	0	0.00	91.70	6	19,260	0.03%
2024/11/08	1	92.70	4.3	92.64	92.90	-3.3	19,387	-0.02%
2024/11/07	2	92.40	0.3	92.36	92.20	1.8	19,670	0.01%
2024/11/06	1.7	91.83	2	92.10	91.40	-0.3	19,744	0.00%
2024/11/05	5.6	91.51	3.3	92.19	92.30	2.3	19,929	0.01%
2024/11/04	1.5	91.65	5.4	92.09	92.30	-3.9	20,306	-0.02%
2024/11/01	13.9	89.04	2	89.61	90.40	11.9	20,761	0.06%
2024/10/30	0.4	91.22	1	91.00	90.80	-0.6	20,654	0.00%
2024/10/29	0.2	91.01	0.1	91.40	91.60	0.1	20,802	0.00%
2024/10/28	1.1	91.95	0.1	91.98	91.90	1	20,934	0.00%
2024/10/25	0.1	92.00	0.1	92.10	92.20	0	20,996	0.00%
2024/10/24	6.3	91.76	0	0.00	91.30	6.3	21,308	0.03%
2024/10/23	1.1	92.12	1.2	92.30	92.10	-0.1	21,408	0.00%
2024/10/22	3.3	92.34	37.2	92.52	93.30	-34	21,571	-0.16%
2024/10/21	33.2	91.37	0.2	91.50	90.90	33	21,814	0.15%
2024/10/18	0.1	92.60	11.3	93.02	93.20	-11.2	22,227	-0.05%
2024/10/17	0.3	90.80	2.5	91.19	91.60	-2.2	22,362	-0.01%
2024/10/16	1.5	90.75	0.1	91.00	90.30	1.4	22,691	0.01%
2024/10/15	0.2	91.35	0.1	91.05	91.90	0.1	22,761	0.00%
2024/10/14	1.1	90.12	2	90.45	90.50	-0.9	22,995	0.00%
2024/10/11	0.1	90.66	5.1	90.91	90.70	-5.1	23,459	-0.02%
2024/10/09	3.7	90.84	0.4	91.00	90.60	3.3	24,140	0.01%
2024/10/08	0.1	90.11	0	0.00	91.40	0.1	24,555	0.00%
2024/10/07	1	90.50	2	90.90	91.10	-1	24,614	0.00%
2024/10/04	9.2	89.39	0	0.00	90.10	9.2	24,759	0.04%
2024/10/01	0.4	90.17	0.6	90.46	90.70	-0.2	24,857	0.00%
2024/09/30	2	90.50	12.8	91.20	90.40	-10.8	24,899	-0.04%
2024/09/27	5.6	91.47	5.2	92.80	91.30	0.4	25,011	0.00%
2024/09/26	2.5	92.94	1.2	93.65	93.00	1.3	25,013	0.01%
2024/09/25	5.4	92.67	8.4	93.06	93.30	-2.9	25,065	-0.01%
2024/09/24	3.1	91.96	3.4	92.21	92.60	-0.3	25,081	0.00%
2024/09/23	0.9	90.74	13	91.14	91.90	-12	24,959	-0.05%
2024/09/20	4.5	90.28	11.2	90.39	90.80	-6.6	24,779	-0.03%
2024/09/19	0.7	88.21	18	88.64	89.30	-17.3	24,364	-0.07%
2024/09/18	0.2	87.52	0	0.00	87.10	0.2	24,275	0.00%
2024/09/16	2.3	86.72	1.2	86.47	86.80	1.1	24,356	0.00%
2024/09/13	8.3	86.30	0	0.00	86.70	8.3	24,457	0.03%
2024/09/12	10.3	85.91	1.2	87.00	85.80	9.1	24,581	0.04%
2024/09/11	8.4	85.63	0	0.00	85.50	8.4	24,518	0.03%
2024/09/10	8.1	87.22	1.2	87.22	86.40	7	24,405	0.03%
2024/09/09	13.9	85.85	2.2	85.73	86.00	11.7	24,202	0.05%
2024/09/06	0.1	92.80	12.1	91.51	92.50	-12.1	23,818	-0.05%
2024/09/05	1.1	92.06	7	92.32	92.30	-5.9	23,891	-0.02%
2024/09/04	12.3	90.49	4.5	91.09	90.50	7.8	23,916	0.03%
2024/09/03	0.3	93.57	0.6	93.50	93.70	-0.3	23,666	0.00%
2024/09/02	4.4	94.36	15.8	94.14	94.00	-11.5	23,793	-0.05%
2024/08/30	0	0.00	2.2	92.28	91.90	-2.2	23,527	-0.01%
2024/08/29	1.2	91.17	2	91.20	91.30	-0.8	23,260	0.00%
2024/08/28	0.1	91.60	7.9	92.20	92.00	-7.8	23,201	-0.03%
2024/08/27	6	91.67	17.6	91.95	92.20	-11.6	23,547	-0.05%
2024/08/26	5	91.72	16.6	91.54	91.90	-11.6	23,570	-0.05%
2024/08/23	0.2	88.99	8.3	88.72	89.00	-8.1	23,443	-0.03%
2024/08/22	21.8	87.80	0	0.00	88.10	21.8	23,449	0.09%
2024/08/21	1.1	89.08	0	0.00	89.20	1.1	23,410	0.00%
2024/08/20	8.4	88.67	2.5	88.78	88.80	5.9	23,578	0.02%
2024/08/19	21.7	90.71	4	90.85	90.00	17.7	23,460	0.08%
2024/08/16	2.2	90.85	56.7	91.67	92.40	-54.5	23,206	-0.23%
2024/08/15	1.2	89.02	1	90.20	89.00	0.2	22,631	0.00%
2024/08/14	0.3	89.30	13	89.38	89.30	-12.7	22,604	-0.06%
2024/08/13	0	0.00	3	87.67	87.50	-3	22,552	-0.01%
2024/08/12	7.2	87.36	1.9	86.81	86.80	5.3	23,115	0.02%
2024/08/09	0.1	86.50	21.1	86.40	86.00	-21	23,645	-0.09%
2024/08/08	0.1	82.20	2.3	82.87	83.10	-2.2	23,424	-0.01%
2024/08/07	22.2	81.57	6	82.28	82.60	16.2	23,402	0.07%
2024/08/06	4	80.30	11	80.91	80.70	-7	23,694	-0.03%
2024/08/05	16.1	80.86	38.2	80.87	79.00	-22.1	23,480	-0.09%
2024/08/02	10.6	85.93	11.5	86.74	86.90	-0.9	22,894	0.00%
2024/08/01	5	87.90	1	88.81	88.20	4	22,777	0.02%
2024/07/31	1.1	88.15	14.1	88.29	88.20	-12.9	22,727	-0.06%
2024/07/30	6.1	85.92	2	85.71	86.50	4	22,520	0.02%
2024/07/29	3	87.03	21.1	87.15	87.20	-18.1	22,530	-0.08%
2024/07/26	5.2	84.82	6	84.75	84.90	-0.8	22,333	0.00%
2024/07/23	1	84.70	6.1	85.02	85.50	-5.1	22,420	-0.02%
2024/07/22	36.9	83.33	9.1	83.32	82.60	27.8	22,386	0.12%
2024/07/19	22.9	85.74	3.8	86.17	86.10	19	21,848	0.09%
2024/07/18	23.5	89.67	9.3	89.15	89.90	14.2	21,122	0.07%
2024/07/17	15.8	91.67	7.1	91.13	91.00	8.8	20,524	0.04%
2024/07/16	11	91.65	7.5	91.48	91.70	3.5	20,248	0.02%
2024/07/15	22.1	90.52	1.3	90.44	90.90	20.8	20,299	0.10%
2024/07/12	9.5	91.88	3	92.47	91.90	6.5	20,058	0.03%
2024/07/11	6.8	92.11	36	91.39	92.40	-29.2	19,740	-0.15%
2024/07/10	3	88.81	17.3	89.03	89.10	-14.3	19,336	-0.07%
2024/07/09	1.3	85.85	5	86.24	86.00	-3.8	18,931	-0.02%
2024/07/08	3.1	85.48	17.9	85.90	86.00	-14.8	18,906	-0.08%
2024/07/05	2.2	84.73	40.1	84.78	84.90	-37.9	18,872	-0.20%
2024/07/04	0	0.00	4.1	83.73	83.70	-4.1	18,683	-0.02%
2024/07/03	0.1	83.00	23	82.53	83.30	-23	18,577	-0.12%
2024/07/02	0	80.70	5	80.94	81.00	-5	18,231	-0.03%
2024/07/01	0.1	79.67	12.1	80.21	80.40	-12	18,105	-0.07%
2024/06/28	0.2	79.61	10.4	78.96	79.30	-10.2	17,915	-0.06%
2024/06/27	0	78.00	5	78.08	78.40	-5	17,595	-0.03%
2024/06/26	16.2	78.31	4	78.50	77.80	12.2	17,536	0.07%
2024/06/25	0.5	78.20	2	78.30	78.50	-1.5	17,452	-0.01%
2024/06/24	10.4	77.85	13	78.05	78.10	-2.7	17,366	-0.02%
2024/06/21	1.4	77.91	3	78.16	78.30	-1.6	17,199	-0.01%
2024/06/20	5.1	77.11	7.4	77.78	78.00	-2.3	17,088	-0.01%
2024/06/19	7	77.41	16	77.51	77.80	-9	17,157	-0.05%
2024/06/18	3	76.70	9.1	76.90	77.00	-6.1	17,177	-0.04%
2024/06/17	8.5	76.01	0	0.00	76.00	8.5	17,240	0.05%
2024/06/14	2	76.40	1.1	76.24	76.90	0.9	17,282	0.01%
2024/06/13	15	76.70	20.2	76.42	76.20	-5.2	17,306	-0.03%
2024/06/12	11.1	76.38	0	0.00	76.00	11.1	17,691	0.06%
2024/06/11	0	77.11	10.4	77.52	77.30	-10.4	17,840	-0.06%
2024/06/07	0	0.00	7	75.79	76.00	-7	17,717	-0.04%
2024/06/06	18	74.66	25.2	74.87	75.20	-7.2	17,624	-0.04%
2024/06/05	0	0.00	1.3	74.10	74.00	-1.3	17,547	-0.01%
2024/06/04	0.2	73.20	0.1	73.40	73.60	0.2	17,719	0.00%
2024/06/03	0	0.00	1	73.20	73.80	-1	17,811	-0.01%
2024/05/31	0	0.00	17	73.34	73.40	-17	17,793	-0.10%
2024/05/30	12.2	72.30	6	72.30	71.90	6.2	17,416	0.04%
2024/05/29	6	72.78	1.1	73.05	72.40	4.9	17,207	0.03%
2024/05/28	9	73.20	1.1	73.23	73.80	7.9	17,000	0.05%
2024/05/27	11.3	73.11	3	73.23	73.50	8.3	17,189	0.05%
2024/05/24	2	73.10	1.6	73.26	73.30	0.4	17,134	0.00%
2024/05/23	4.1	72.40	0.1	72.50	72.50	4	16,972	0.02%
2024/05/22	1.4	73.24	2	73.00	73.50	-0.6	16,921	0.00%
2024/05/21	16	72.75	10.3	72.79	72.90	5.7	16,866	0.03%
2024/05/20	9.6	73.57	0.5	73.66	73.80	9.1	16,774	0.05%
2024/05/17	0	0.00	1	74.80	74.60	-1	16,753	-0.01%
2024/05/16	0	74.90	49.6	74.74	73.90	-49.6	16,559	-0.30%
2024/05/15	0	71.40	36.5	72.65	73.80	-36.4	16,076	-0.23%
2024/05/14	3.2	71.16	4.7	71.31	71.20	-1.5	15,585	-0.01%
2024/05/13	0.1	71.30	2.2	71.62	71.50	-2	15,535	-0.01%
2024/05/10	1	70.80	20.1	71.24	71.80	-19.1	15,359	-0.12%
2024/05/09	1.2	70.04	9	70.26	69.90	-7.8	14,925	-0.05%
2024/05/08	2.1	69.70	1	69.70	69.90	1.1	14,769	0.01%
2024/05/07	6	69.87	2.6	69.90	69.90	3.4	14,815	0.02%
2024/05/06	3.1	69.69	12.9	69.85	70.00	-9.8	14,722	-0.07%
2024/05/03	2	69.30	20	69.48	69.00	-18	14,643	-0.12%
2024/05/02	1	69.31	0	0.00	69.00	1	14,623	0.01%
2024/04/30	7.8	69.39	1	69.29	69.10	6.7	14,584	0.05%
2024/04/29	14	68.50	41.3	69.06	69.40	-27.3	14,502	-0.19%
2024/04/26	1.5	67.76	64.7	67.91	67.60	-63.2	14,280	-0.44%
2024/04/25	1	66.20	1	66.50	66.40	0	14,183	0.00%
2024/04/24	0.1	66.80	0	0.00	66.80	0.1	14,297	0.00%
2024/04/22	0	0.00	1	66.40	66.20	-1	14,818	-0.01%
2024/04/19	2.7	65.07	7	64.70	65.00	-4.3	14,682	-0.03%
2024/04/18	3.9	65.79	1	66.40	66.30	2.9	14,312	0.02%
2024/04/17	2.6	65.88	1	66.40	66.00	1.6	14,158	0.01%
2024/04/16	9.5	66.08	4.3	66.14	65.70	5.2	14,009	0.04%
2024/04/15	0.8	67.49	0.2	67.80	67.40	0.6	13,715	0.00%
2024/04/12	4.5	67.87	2.2	67.82	67.80	2.3	13,827	0.02%
2024/04/11	7.1	68.39	0	0.00	68.40	7.1	13,737	0.05%
2024/04/10	1.6	69.46	0.3	69.40	69.20	1.3	13,540	0.01%
2024/04/09	1	68.70	2	69.65	70.00	-1	13,590	-0.01%
2024/04/08	0	68.70	0	0.00	68.70	0	13,482	0.00%
2024/04/03	1	68.70	0	0.00	68.60	1	13,479	0.01%
2024/04/02	0.1	69.40	0.3	69.40	69.50	-0.2	13,362	0.00%
2024/03/29	1.1	69.70	6.5	69.78	69.70	-5.4	13,366	-0.04%
2024/03/28	3.1	69.34	0	0.00	69.30	3.1	13,306	0.02%
2024/03/27	0.1	69.40	1	69.40	69.80	-0.9	13,244	-0.01%
2024/03/26	5	69.60	1.1	69.20	69.60	3.9	13,283	0.03%
2024/03/25	7.3	69.15	0.1	69.20	69.00	7.2	13,373	0.05%
2024/03/22	3.2	70.85	2.1	70.24	69.60	1.1	13,255	0.01%
2024/03/21	18.4	70.19	4.2	70.57	70.70	14.2	13,122	0.11%
2024/03/20	3.1	69.70	9	70.06	69.60	-5.9	13,290	-0.04%
2024/03/19	0	0.00	2.3	69.95	69.80	-2.3	13,945	-0.02%
2024/03/18	2.8	69.35	85.9	69.35	69.50	-83.1	13,834	-0.60%
2024/03/15	5.4	69.66	6.1	69.55	69.60	-0.7	13,747	0.00%
2024/03/14	20	70.22	10.2	70.39	70.70	9.8	13,274	0.07%
2024/03/13	10.1	69.50	1.6	69.66	69.90	8.6	13,016	0.07%
2024/03/12	0.6	69.40	0	69.40	69.70	0.6	13,025	0.00%
2024/03/11	10.2	69.39	12.5	69.39	69.20	-2.3	12,911	-0.02%
2024/03/08	9	68.86	13.3	68.97	69.20	-4.3	12,838	-0.03%
2024/03/07	1.1	68.09	8.7	68.13	68.10	-7.6	12,575	-0.06%
2024/03/06	0.2	67.33	0.2	67.30	67.30	0	12,463	0.00%
2024/03/05	0	67.30	6.8	67.23	67.30	-6.8	12,754	-0.05%
2024/03/04	1.2	67.49	0	0.00	67.40	1.2	12,816	0.01%
2024/03/01	5.5	67.44	0.3	67.60	67.40	5.3	12,878	0.04%
2024/02/29	0.2	66.85	5.4	67.18	68.00	-5.2	12,846	-0.04%
2024/02/27	0.4	66.81	9.4	67.11	66.90	-9	12,588	-0.07%
2024/02/26	0	0.00	14.1	66.79	66.90	-14.1	12,529	-0.11%
2024/02/23	5	66.68	7	66.70	66.60	-2	12,538	-0.02%
2024/02/22	1.3	66.28	0	0.00	66.50	1.3	12,925	0.01%
2024/02/21	0.1	66.05	3.3	66.15	66.30	-3.2	13,007	-0.02%
2024/02/20	0.1	66.00	1	66.50	66.50	-1	13,092	-0.01%
2024/02/19	1.1	65.99	3.6	65.93	66.10	-2.5	13,089	-0.02%
2024/02/16	1	65.39	10.6	65.87	65.90	-9.5	13,316	-0.07%
2024/02/15	5	65.24	20	65.42	65.30	-15	13,218	-0.11%
2024/02/05	1.1	64.93	1	64.80	64.70	0.1	12,987	0.00%
2024/02/02	1	64.60	1	64.60	64.90	0	12,851	0.00%
2024/01/31	0.1	64.30	0	0.00	64.50	0.1	12,743	0.00%
2024/01/30	0	64.60	0.1	64.60	64.30	-0.1	12,664	0.00%
2024/01/29	0.1	64.64	2	64.60	64.80	-1.9	12,620	-0.02%
2024/01/26	0	64.60	1	64.70	64.80	-1	12,633	-0.01%
2024/01/24	0	0.00	5	64.44	64.40	-5	12,680	-0.04%
2024/01/23	0	0.00	5	63.70	63.90	-5	12,652	-0.04%
2024/01/22	4.1	63.50	6	63.08	63.20	-1.9	12,692	-0.02%
2024/01/19	1	62.31	2.2	62.69	63.00	-1.2	12,624	-0.01%
2024/01/18	2.1	62.40	5	62.00	62.30	-2.9	12,575	-0.02%
2024/01/17	6	62.70	52	62.32	62.30	-46	12,378	-0.37%
2024/01/16	12.2	63.23	0	0.00	63.20	12.2	12,011	0.10%
2024/01/15	12.1	64.10	1.1	64.29	64.10	11	11,979	0.09%
2024/01/12	2	63.70	0	64.00	64.10	2	12,266	0.02%
2024/01/11	8	63.90	1	64.20	63.90	7	12,340	0.06%
2024/01/10	7.2	64.08	0.2	63.90	64.00	7	12,641	0.06%
2024/01/09	0.5	64.00	1.2	64.41	64.00	-0.7	12,669	-0.01%
2024/01/08	2	64.80	2.7	64.52	64.10	-0.7	12,707	-0.01%
2024/01/05	0.4	63.45	0	0.00	63.20	0.4	12,586	0.00%
2024/01/04	1.2	63.61	0	0.00	63.50	1.2	12,612	0.01%
2024/01/03	11.5	63.52	1	63.70	63.70	10.5	12,742	0.08%
2024/01/02	5	64.30	0	0.00	64.60	5	12,604	0.04%
2023/12/29	2	64.70	1	64.80	64.80	1	12,693	0.01%
2023/12/28	0	0.00	2	64.80	64.90	-2	12,834	-0.02%
2023/12/27	1	64.40	0	0.00	64.60	1	12,812	0.01%
2023/12/26	0.1	63.90	2	64.10	64.30	-1.9	12,796	-0.02%
2023/12/25	9	63.60	0	0.00	63.70	9	12,845	0.07%
2023/12/22	2	63.40	1	63.50	63.50	1.1	12,920	0.01%
2023/12/21	1.1	63.22	3.1	63.41	63.40	-2	13,057	-0.02%
2023/12/20	8.1	63.69	10	63.70	63.60	-1.9	13,042	-0.01%
2023/12/19	0.1	64.00	2.5	63.82	63.90	-2.5	13,026	-0.02%
2023/12/18	11.8	64.40	6.1	64.40	64.50	5.8	13,092	0.04%
2023/12/15	5.5	64.89	3.6	64.98	65.10	1.9	13,080	0.01%
2023/12/14	0.1	64.30	36.8	64.64	65.20	-36.7	12,662	-0.29%
2023/12/13	6.8	62.73	0	0.00	62.90	6.8	11,823	0.06%
2023/12/12	13.1	62.88	0	0.00	63.10	13.1	11,987	0.11%
2023/12/11	2.2	62.81	0.3	63.00	62.90	2	11,981	0.02%
2023/12/08	3.3	63.07	0.4	63.33	63.20	3	11,956	0.02%
2023/12/07	9.1	62.85	4.2	63.06	63.20	4.9	11,888	0.04%
2023/12/06	0.1	63.80	2.1	63.82	63.80	-2.1	11,678	-0.02%
2023/12/05	0.6	63.91	0	0.00	64.10	0.6	11,639	0.01%
2023/12/04	0.1	64.20	2.8	64.24	64.40	-2.7	11,562	-0.02%
2023/12/01	6	63.75	0	0.00	63.80	6	11,614	0.05%
2023/11/30	1.2	63.73	2	64.10	64.40	-0.8	11,635	-0.01%
2023/11/29	5.1	63.80	1.5	63.83	63.70	3.6	11,359	0.03%
2023/11/28	5.1	63.94	2.2	63.80	63.90	2.9	11,377	0.03%
2023/11/27	0.1	64.36	3.3	64.30	63.50	-3.1	11,505	-0.03%
2023/11/24	1.1	63.90	0	63.90	63.90	1	11,496	0.01%
2023/11/22	6	64.43	2.3	64.59	64.60	3.7	11,573	0.03%
2023/11/21	0	0.00	65.8	64.63	64.90	-65.8	11,556	-0.57%
2023/11/20	0	0.00	3.1	63.30	63.50	-3.1	11,121	-0.03%
2023/11/17	0	0.00	5.1	63.10	63.20	-5.1	11,019	-0.05%
2023/11/16	0	62.90	13	62.82	62.90	-13	10,907	-0.12%
2023/11/15	0.1	62.30	6.9	62.31	62.70	-6.8	10,849	-0.06%
2023/11/14	0.9	61.69	0	0.00	61.70	0.9	10,586	0.01%
2023/11/10	2.5	61.40	4	61.43	61.50	-1.5	10,782	-0.01%
2023/11/09	0	0.00	2.9	61.53	61.70	-2.9	11,043	-0.03%
2023/11/08	0	0.00	0.1	61.50	61.70	-0.1	11,345	0.00%
2023/11/07	0	0.00	0.2	61.40	61.50	-0.2	11,421	0.00%
2023/11/06	0	0.00	2.3	61.56	61.50	-2.3	11,533	-0.02%
2023/11/03	4	60.90	1.1	61.20	61.30	2.9	11,525	0.03%
2023/11/02	1	60.70	3	60.90	60.90	-2	11,606	-0.02%
2023/11/01	0.5	60.09	3.4	60.14	60.00	-2.8	11,598	-0.02%
2023/10/31	2	60.05	4.1	60.00	60.10	-2.1	11,596	-0.02%
2023/10/30	1	59.71	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0	0.00	10.8	59.91	60.30	-10.8	12,134	-0.09%
2023/10/26	1	59.30	2.3	60.07	59.60	-1.3	12,483	-0.01%
2023/10/25	0	0.00	0	60.20	60.00	0	12,502	0.00%
2023/10/24	2	59.80	0	0.00	59.90	2	12,831	0.02%
2023/10/23	4.8	59.86	0	0.00	59.90	4.8	12,972	0.04%
2023/10/20	0.2	60.10	0	59.90	60.70	0.1	12,837	0.00%
2023/10/19	1.8	61.10	2.5	61.18	61.00	-0.8	12,622	-0.01%
2023/10/18	1.3	61.01	5.8	61.29	61.40	-4.5	12,692	-0.04%
2023/10/17	0.1	61.00	27.1	61.27	61.30	-27	12,598	-0.21%
2023/10/16	1.2	60.98	2.3	60.98	61.00	-1.1	13,008	-0.01%
2023/10/13	5.5	60.89	0.1	61.10	60.90	5.4	13,435	0.04%
2023/10/12	5.4	61.12	0.1	61.50	61.70	5.3	13,830	0.04%
2023/10/11	0.1	61.21	0	0.00	61.60	0.1	13,883	0.00%
2023/10/06	5.4	60.58	1	60.70	60.70	4.4	13,848	0.03%
2023/10/05	14	60.70	1.8	60.26	60.50	12.3	14,091	0.09%
2023/10/04	16.1	59.90	1	59.90	59.70	15.1	14,204	0.11%
2023/10/03	1.9	60.48	1	60.40	60.50	0.9	14,058	0.01%
2023/10/02	2.1	60.80	0	0.00	60.80	2.1	14,187	0.01%
2023/09/28	0	61.30	3	61.30	60.70	-3	14,444	-0.02%
2023/09/27	1.7	60.41	0	0.00	60.60	1.7	14,373	0.01%
2023/09/26	13.5	60.61	10.2	60.60	60.60	3.3	14,355	0.02%
2023/09/25	1.3	61.07	1.2	61.17	61.30	0.1	14,201	0.00%
2023/09/22	9.5	61.11	0.2	61.40	61.00	9.3	14,276	0.07%
2023/09/21	3	61.50	0	0.00	61.40	3	14,252	0.02%
2023/09/20	0.9	62.40	3	62.10	62.10	-2.1	14,145	-0.01%
2023/09/19	0	62.70	0	0.00	62.60	0	14,108	0.00%
2023/09/18	3	62.70	2	62.70	62.80	1	14,238	0.01%
2023/09/15	2.9	62.77	2	62.90	62.50	0.9	14,283	0.01%
2023/09/14	0.3	62.88	7.1	62.97	62.90	-6.8	14,131	-0.05%
2023/09/13	0.9	62.40	12.1	62.32	62.40	-11.2	14,265	-0.08%
2023/09/12	0.1	62.10	6	62.10	62.10	-6	14,457	-0.04%
2023/09/11	1.1	61.63	0	0.00	61.90	1.1	14,442	0.01%
2023/09/08	0.2	61.73	0.1	61.90	61.80	0.1	14,636	0.00%
2023/09/07	8	61.28	0	0.00	61.20	8	14,888	0.05%
2023/09/06	31.7	61.55	0	0.00	61.40	31.7	14,932	0.21%
2023/09/05	12.5	61.88	0	0.00	61.80	12.5	14,867	0.08%
2023/09/04	17.2	62.31	0	0.00	62.20	17.2	15,154	0.11%
2023/09/01	0	0.00	0.3	64.53	64.80	-0.3	15,252	0.00%
2023/08/31	1	64.10	1.1	64.14	63.60	-0.1	15,202	0.00%
2023/08/30	1	64.30	8	64.63	64.50	-7	15,332	-0.05%
2023/08/29	0	0.00	1.1	64.38	64.40	-1.1	15,360	-0.01%
2023/08/28	1	64.00	1.1	63.97	64.10	-0.1	15,470	0.00%
2023/08/25	12.5	63.30	2	63.20	62.80	10.5	15,792	0.07%
2023/08/23	1	63.00	5	63.18	62.80	-4	15,914	-0.03%
2023/08/22	0.1	62.90	2	62.80	62.80	-1.9	15,989	-0.01%
2023/08/21	2	63.15	1	63.20	63.10	1	16,090	0.01%
2023/08/18	9.5	62.54	0	0.00	62.40	9.5	16,100	0.06%
2023/08/17	24	62.23	1	62.40	62.50	23	16,188	0.14%
2023/08/16	3.1	62.75	0.1	63.00	62.50	3	16,093	0.02%
2023/08/15	3.3	63.21	0	0.00	63.50	3.3	16,282	0.02%
2023/08/14	10.4	63.80	3.1	63.90	63.90	7.3	16,421	0.04%
2023/08/11	10.2	65.65	9	65.86	65.40	1.2	16,400	0.01%
2023/08/10	0	0.00	11	65.14	65.40	-11	16,416	-0.07%
2023/08/09	11.1	65.30	0	0.00	65.30	11.1	16,407	0.07%
2023/08/08	3.4	65.20	6	65.52	65.20	-2.7	16,380	-0.02%
2023/08/07	0	0.00	2	65.40	65.50	-2	16,382	-0.01%
2023/08/04	11.1	64.75	1	64.60	64.80	10.1	16,316	0.06%
2023/08/02	16.8	64.99	6	65.35	65.10	10.8	16,297	0.07%
2023/08/01	3.1	65.12	3	66.47	66.50	0.1	15,960	0.00%
2023/07/31	6.2	65.52	14.1	65.38	65.50	-8	15,665	-0.05%
2023/07/28	8.1	65.17	3	65.40	65.40	5.1	15,362	0.03%
2023/07/27	13	64.86	11.1	65.21	65.50	1.9	15,296	0.01%
2023/07/26	10.1	64.19	7	64.23	64.50	3.1	15,046	0.02%
2023/07/25	1.1	62.81	0	0.00	62.90	1.1	15,020	0.01%
2023/07/24	0.1	62.85	2	62.50	62.60	-1.9	15,005	-0.01%
2023/07/21	0.2	63.04	0	0.00	63.00	0.2	15,021	0.00%
2023/07/20	9.4	63.46	3	63.50	63.50	6.4	14,889	0.04%
2023/07/19	5.4	64.79	1.6	65.63	64.80	3.9	14,630	0.03%
2023/07/18	2.1	65.20	11.1	65.47	65.60	-9	14,191	-0.06%
2023/07/17	7	64.47	27.1	64.40	65.00	-20.1	13,720	-0.15%
2023/07/14	0.1	62.00	15.2	62.27	62.50	-15.2	13,211	-0.11%
2023/07/13	5	61.72	2.2	61.90	61.70	2.8	13,027	0.02%
2023/07/12	1.5	61.64	5	61.94	62.00	-3.5	12,912	-0.03%
2023/07/11	6	61.35	6.1	61.37	61.40	-0.1	12,824	0.00%
2023/07/10	4.1	60.45	5.1	60.69	60.20	-1	12,675	-0.01%
2023/07/07	5.6	59.86	9.2	59.92	60.00	-3.6	12,651	-0.03%
2023/07/06	11.1	60.34	2.1	60.53	60.30	9	12,548	0.07%
2023/07/05	3	61.00	1	61.20	61.00	2	12,260	0.02%
2023/07/04	2	61.00	0.1	61.00	60.90	1.9	12,220	0.02%
2023/07/03	1	61.30	0	0.00	61.30	1	12,203	0.01%
2023/06/30	2	61.05	1.2	61.20	60.80	0.8	12,278	0.01%
2023/06/29	2	61.35	1	61.70	61.30	1	12,180	0.01%
2023/06/28	0	0.00	6	61.25	61.40	-6	12,081	-0.05%
2023/06/27	5	60.68	0	0.00	60.60	5	12,038	0.04%
2023/06/26	13.1	60.97	1	60.90	60.80	12.1	11,997	0.10%
2023/06/21	0.5	61.20	12.4	61.30	61.40	-11.9	11,924	-0.10%
2023/06/20	2.6	61.12	1	61.00	61.10	1.6	11,955	0.01%
2023/06/19	14.3	60.80	3	61.17	61.30	11.3	12,081	0.09%
2023/06/16	0	61.50	0	0.00	61.10	0	12,007	0.00%
2023/06/15	4.2	61.59	0	0.00	61.60	4.2	11,954	0.04%
2023/06/14	1.1	61.79	0	0.00	61.80	1.1	12,219	0.01%
2023/06/13	4	61.25	2.1	61.25	61.10	2	12,343	0.02%
2023/06/12	1	61.40	1.1	61.49	61.20	-0.1	12,213	0.00%
2023/06/09	0	0.00	3	61.20	61.20	-3	12,360	-0.02%
2023/06/08	8	60.66	2	60.80	60.80	6	12,494	0.05%
2023/06/07	0.2	61.80	1	62.00	61.80	-0.8	12,352	-0.01%
2023/06/06	4.1	61.60	1.4	61.73	61.90	2.7	12,304	0.02%
2023/06/05	0	61.80	6.6	61.95	61.70	-6.5	12,299	-0.05%
2023/06/02	0	60.80	2	60.55	60.60	-2	12,012	-0.02%
2023/06/01	5.2	60.04	0	0.00	60.40	5.2	12,041	0.04%
2023/05/31	0.6	61.00	2.3	60.89	60.80	-1.8	11,927	-0.01%
2023/05/30	1	61.00	0	0.00	60.80	1	11,582	0.01%
2023/05/29	1	61.00	7.1	61.21	61.10	-6	11,633	-0.05%
2023/05/26	0	0.00	0.6	60.46	60.50	-0.6	11,608	0.00%
2023/05/25	2	60.50	2.1	60.56	60.40	-0.1	11,589	0.00%
2023/05/24	2.1	60.81	0	0.00	61.40	2.1	11,565	0.02%
2023/05/23	6.1	61.68	6.2	61.77	61.40	-0.1	11,496	0.00%
2023/05/22	0.1	61.65	3.1	61.70	61.70	-3	11,417	-0.03%
2023/05/19	2	61.80	16.1	61.45	61.60	-14.1	11,470	-0.12%
2023/05/18	2	60.60	2.4	60.90	61.10	-0.4	11,160	0.00%
2023/05/17	0	0.00	4.3	60.02	60.20	-4.3	10,900	-0.04%
2023/05/16	0	0.00	3.6	59.73	59.80	-3.6	10,761	-0.03%
2023/05/15	1.1	59.30	1	59.10	59.40	0.1	10,721	0.00%
2023/05/12	0	0.00	0.3	59.20	59.00	-0.3	10,668	0.00%
2023/05/11	0	0.00	7	59.60	59.50	-7	10,614	-0.07%
2023/05/10	0	0.00	0.2	59.33	59.20	-0.2	10,585	0.00%
2023/05/09	0	0.00	83.1	59.26	59.50	-83.1	10,632	-0.78%
2023/05/08	0	0.00	6.7	59.33	59.40	-6.7	10,733	-0.06%
2023/05/05	80	59.10	4	59.05	59.10	76	10,707	0.71%
2023/05/04	2	58.85	0	0.00	59.10	2	10,960	0.02%
2023/05/03	6	58.50	1	58.60	58.60	5	11,141	0.04%
2023/05/02	5	58.62	2.5	58.72	58.80	2.5	11,425	0.02%
2023/04/28	23.1	59.00	15.2	59.08	59.00	8	11,833	0.07%
2023/04/27	1.1	57.51	2.1	57.71	57.70	-1	11,860	-0.01%
2023/04/26	5.1	57.30	5	58.00	57.80	0.1	11,935	0.00%
2023/04/25	0.3	58.28	0.2	58.20	57.50	0.1	11,854	0.00%
2023/04/24	10	57.90	0	0.00	58.10	10	11,882	0.08%
2023/04/21	0	0.00	5.1	58.19	57.90	-5.1	12,012	-0.04%
2023/04/20	3.2	57.90	0	0.00	57.90	3.2	12,097	0.03%
2023/04/19	7	58.47	4	58.60	58.20	3	12,308	0.02%
2023/04/18	0.1	58.40	6	58.30	58.60	-5.9	12,313	-0.05%
2023/04/17	1	58.40	1.4	58.33	58.50	-0.4	12,462	0.00%
2023/04/14	7	57.50	22.5	57.95	58.60	-15.5	12,465	-0.12%
2023/04/13	0	0.00	7.1	57.40	57.40	-7.1	12,353	-0.06%
2023/04/12	0	57.14	0	0.00	57.30	0	12,300	0.00%
2023/04/11	0.1	56.90	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	9	57.20	3.9	57.07	57.10	5.1	12,282	0.04%
2023/04/07	0	56.93	1.1	56.81	56.90	-1	12,277	-0.01%
2023/04/06	1.4	56.50	1.3	56.64	56.80	0.1	12,256	0.00%
2023/03/31	3.2	56.91	0	0.00	56.50	3.2	12,223	0.03%
2023/03/30	6	56.60	0	0.00	56.80	6	12,212	0.05%
2023/03/29	7	56.67	1	56.60	56.90	6	12,306	0.05%
2023/03/28	0.1	56.52	0	0.00	56.50	0.1	12,543	0.00%
2023/03/27	4	56.08	1	56.30	56.30	3	12,707	0.02%
2023/03/24	0	56.50	1	56.40	56.30	-1	13,079	-0.01%
2023/03/23	1	56.10	45	56.40	56.50	-44	13,077	-0.34%
2023/03/22	5	56.00	1	56.30	56.20	4	13,097	0.03%
2023/03/21	55.2	55.13	0	0.00	55.30	55.2	13,028	0.42%
2023/03/20	10.4	55.07	2	55.00	55.00	8.4	13,252	0.06%
2023/03/17	5.1	55.60	0.1	55.90	55.50	5.1	13,148	0.04%
2023/03/16	41.3	55.51	1.8	55.52	55.10	39.5	13,023	0.30%
2023/03/15	22.4	56.73	1.6	56.80	56.50	20.8	12,799	0.16%
2023/03/14	5	56.77	0	0.00	56.70	5	12,817	0.04%
2023/03/13	28.5	57.68	2	57.70	57.70	26.5	12,695	0.21%
2023/03/10	31.2	58.35	1	58.70	58.30	30.2	12,600	0.24%
2023/03/09	1.1	59.61	0	0.00	59.40	1.1	12,587	0.01%
2023/03/08	8.1	59.63	0	0.00	60.00	8.1	13,017	0.06%
2023/03/07	1	59.60	5	59.90	59.80	-4	13,258	-0.03%
2023/03/06	0.3	59.93	4.1	59.92	60.00	-3.8	13,412	-0.03%
2023/03/03	0	59.70	0.2	59.50	59.50	-0.2	13,565	0.00%
2023/03/02	1	58.70	0.3	59.50	59.40	0.7	13,702	0.01%
2023/03/01	6.8	59.08	0	0.00	59.00	6.8	13,838	0.05%
2023/02/24	1	59.60	0.2	59.77	60.00	0.9	13,752	0.01%
2023/02/23	2	59.90	0	0.00	59.80	2	13,705	0.01%
2023/02/22	0	59.84	0	0.00	59.90	0	13,657	0.00%
2023/02/21	0	0.00	0.8	60.30	60.20	-0.8	13,571	-0.01%
2023/02/20	0.1	60.80	5.1	60.74	60.70	-5	13,746	-0.04%
2023/02/17	1.1	60.19	0.2	59.97	60.30	1	13,818	0.01%
2023/02/16	0.8	59.60	0	0.00	59.40	0.8	13,941	0.01%
2023/02/15	9.1	59.85	0.1	60.20	59.50	9.1	14,446	0.06%
2023/02/14	0	59.90	1.9	59.95	60.10	-1.9	14,414	-0.01%
2023/02/13	0	0.00	30.1	59.59	59.50	-30.1	14,449	-0.21%
2023/02/10	4.1	58.77	0	0.00	58.90	4.1	14,442	0.03%
2023/02/08	8	59.10	0.1	59.40	59.20	8	14,506	0.06%
2023/02/07	5	59.44	0.1	59.80	59.40	5	14,443	0.03%
2023/02/06	0.1	59.35	3	59.10	59.40	-2.9	14,380	-0.02%
2023/02/03	4	60.45	1.1	60.01	59.80	3	14,258	0.02%
2023/02/02	10.4	60.04	0.1	60.10	60.50	10.4	14,283	0.07%
2023/02/01	1.1	59.81	1	59.90	60.00	0.1	14,100	0.00%
2023/01/31	3	60.33	1	60.70	60.20	2	14,018	0.01%
2023/01/30	2.7	60.04	5.4	61.10	61.00	-2.7	13,815	-0.02%
2023/01/17	3	59.87	30.6	59.98	59.80	-27.6	13,454	-0.21%
2023/01/16	0	0.00	3	59.36	59.40	-3	13,298	-0.02%
2023/01/13	0	58.83	0.4	58.71	58.70	-0.4	13,228	0.00%
2023/01/12	0.1	58.58	1	58.60	58.90	-1	13,367	-0.01%
2023/01/11	0.1	58.40	2.3	58.65	58.10	-2.2	13,519	-0.02%
2023/01/10	1	58.99	0.1	59.10	59.20	0.9	13,552	0.01%
2023/01/09	2.3	59.35	5.3	59.43	59.60	-3.1	13,546	-0.02%
2023/01/06	2	57.95	0.4	58.30	58.50	1.7	13,433	0.01%
2023/01/05	1	58.30	7.1	58.14	58.50	-6.1	13,640	-0.04%
2023/01/04	0	0.00	1.2	57.08	57.20	-1.2	13,576	-0.01%
2023/01/03	0	55.94	0	0.00	56.40	0	13,773	0.00%
2022/12/30	0	0.00	0.7	56.34	56.30	-0.7	13,759	-0.01%
2022/12/29	0	56.12	2	56.00	56.00	-2	13,846	-0.01%
2022/12/28	3	56.57	1	56.80	56.70	2	13,972	0.01%
2022/12/27	0	0.00	4.1	57.25	57.10	-4.1	14,063	-0.03%
2022/12/26	1	56.80	2.4	56.88	56.80	-1.4	14,274	-0.01%
2022/12/23	0	56.60	0.1	56.80	56.70	0	14,784	0.00%
2022/12/22	1	56.60	0	0.00	56.80	1	15,006	0.01%
2022/12/21	1	56.10	7.1	56.39	56.20	-6.1	15,258	-0.04%
2022/12/20	5.3	55.80	18	55.68	56.20	-12.7	15,379	-0.08%
2022/12/19	0	0.00	4	56.23	56.60	-4	15,446	-0.03%
2022/12/16	9.2	56.29	1.2	56.63	56.10	8	15,360	0.05%
2022/12/15	1.2	57.03	1.3	57.24	57.30	-0.2	15,307	0.00%
2022/12/14	1.1	57.60	0	0.00	57.50	1.1	15,496	0.01%
2022/12/13	2.1	58.00	3	58.23	57.60	-0.9	15,523	-0.01%
2022/12/12	8.1	55.71	9.1	56.42	57.50	-0.9	15,523	-0.01%
2022/12/09	2.1	57.51	5	57.56	57.50	-2.9	15,492	-0.02%
2022/12/08	3.2	57.13	10.3	57.29	57.00	-7	15,543	-0.05%
2022/12/07	2.1	58.20	2.6	58.38	58.20	-0.5	15,569	0.00%
2022/12/06	3.2	58.22	5	58.48	58.40	-1.8	15,598	-0.01%
2022/12/05	4.7	59.84	1.5	59.83	59.20	3.2	15,665	0.02%
2022/12/02	1.1	60.37	4.3	60.10	60.10	-3.2	15,697	-0.02%
2022/12/01	12.3	61.10	9.3	61.07	60.40	3	15,818	0.02%
2022/11/30	2.9	60.14	15.9	60.04	60.80	-13	15,651	-0.08%
2022/11/29	3.2	58.86	7	58.89	59.60	-3.8	15,187	-0.03%
2022/11/28	4.6	57.10	5	57.76	57.90	-0.4	14,933	0.00%
2022/11/25	3.1	57.93	15.4	57.92	57.90	-12.3	14,874	-0.08%
2022/11/24	6	57.60	6.7	57.52	57.70	-0.7	14,815	0.00%
2022/11/23	5.2	57.10	22.1	56.61	57.10	-16.9	14,784	-0.11%
2022/11/22	0.3	55.80	1	55.60	55.90	-0.7	14,719	-0.01%
2022/11/21	0.1	55.40	0	0.00	55.50	0.1	14,781	0.00%
2022/11/18	0	55.50	2	55.60	55.30	-2	14,865	-0.01%
2022/11/17	3.2	54.81	0	0.00	55.50	3.2	14,939	0.02%
2022/11/16	5	55.68	25	55.94	55.50	-20	15,000	-0.13%
2022/11/15	2.7	55.81	4.1	56.30	56.40	-1.3	14,972	-0.01%
2022/11/14	11.3	55.97	2	55.95	56.30	9.3	14,896	0.06%
2022/11/11	28.1	55.25	21.4	55.09	55.50	6.7	14,748	0.05%
2022/11/10	5.4	53.06	14	52.97	52.80	-8.6	14,303	-0.06%
2022/11/09	3	53.73	1.3	53.71	53.70	1.7	14,324	0.01%
2022/11/08	18.1	52.95	13	53.25	53.20	5.1	14,272	0.04%
2022/11/07	1	52.00	7	52.50	52.80	-6	14,314	-0.04%
2022/11/04	8	51.41	12	51.50	51.50	-4	14,616	-0.03%
2022/11/03	0.1	51.42	0	0.00	51.70	0.1	14,659	0.00%
2022/11/02	11.1	51.79	0.1	51.98	51.90	11	14,696	0.07%
2022/11/01	1.1	51.78	5	51.50	52.00	-4	14,820	-0.03%
2022/10/31	8.1	51.22	2.2	51.69	51.00	6	15,003	0.04%
2022/10/28	0	0.00	2	51.40	51.50	-2	15,117	-0.01%
2022/10/27	3	51.17	4	51.33	51.10	-1	15,265	-0.01%
2022/10/26	2	49.65	8	50.55	50.40	-6	15,365	-0.04%
2022/10/25	10.3	49.50	1	49.55	49.95	9.3	15,349	0.06%
2022/10/24	5	49.95	11	50.26	49.80	-6	15,418	-0.04%
2022/10/21	0.1	49.61	2.2	49.65	49.65	-2	15,610	-0.01%
2022/10/20	2.2	49.27	2	49.98	49.95	0.2	16,274	0.00%
2022/10/19	4	50.40	4	50.78	50.40	0	16,593	0.00%
2022/10/18	1.1	49.76	18	49.75	50.50	-16.9	16,666	-0.10%
2022/10/17	3.1	48.03	3	48.67	48.70	0.1	16,711	0.00%
2022/10/14	1.1	48.67	2.1	48.99	48.45	-1	16,847	-0.01%
2022/10/13	7.4	48.49	1	48.40	48.15	6.4	17,060	0.04%
2022/10/12	4.1	49.34	33	49.60	49.60	-28.9	17,138	-0.17%
2022/10/11	7.5	49.70	21	49.70	49.50	-13.5	17,391	-0.08%
2022/10/07	0	50.70	3	50.77	50.70	-3	17,483	-0.02%
2022/10/06	0.1	50.79	1.1	50.90	50.70	-0.9	17,702	-0.01%
2022/10/05	7.1	50.59	2.1	50.70	50.60	5	17,977	0.03%
2022/10/04	5	49.24	5	49.48	49.45	0	18,198	0.00%
2022/10/03	8.7	49.15	38	49.09	48.90	-29.3	18,097	-0.16%
2022/09/30	8	49.55	2	49.90	49.90	6	18,121	0.03%
2022/09/29	8.1	50.32	0	0.00	50.30	8.1	17,935	0.05%
2022/09/28	17.2	50.67	3	50.57	50.10	14.2	17,904	0.08%
2022/09/27	8.3	52.05	5	52.00	51.90	3.3	17,867	0.02%
2022/09/26	7.3	52.78	9.1	52.89	52.90	-1.8	17,813	-0.01%
2022/09/23	11	54.08	5	54.30	53.80	6	17,932	0.03%
2022/09/22	12.4	53.22	17.1	53.86	54.40	-4.6	18,087	-0.03%
2022/09/21	10.4	56.74	1	56.60	56.50	9.4	17,955	0.05%
2022/09/20	0.1	57.16	0.1	57.30	56.90	0	17,821	0.00%
2022/09/19	0.1	56.90	1	56.90	56.80	-0.9	17,853	-0.01%
2022/09/16	3.1	56.50	0	0.00	56.50	3.1	17,869	0.02%
2022/09/15	5.2	56.75	0	0.00	56.80	5.2	17,757	0.03%
2022/09/14	4.2	56.69	0.2	57.00	56.70	4.1	17,795	0.02%
2022/09/13	1.2	57.82	0.1	57.80	57.70	1.1	17,951	0.01%
2022/09/12	6.1	57.22	8.1	57.20	57.30	-2.1	18,122	-0.01%
2022/09/08	1.5	56.35	0	0.00	56.50	1.5	18,203	0.01%
2022/09/07	7.8	56.21	10	56.00	56.10	-2.2	18,272	-0.01%
2022/09/06	2.3	56.72	3	57.30	56.90	-0.7	18,236	0.00%
2022/09/05	1.1	56.45	3	56.60	56.60	-1.9	18,410	-0.01%
2022/09/02	0.1	56.93	84	56.90	56.60	-84	18,653	-0.45%
2022/09/01	14.1	56.83	2	56.80	57.10	12.1	18,831	0.06%
2022/08/31	3.1	57.38	0	0.00	57.40	3.1	18,843	0.02%
2022/08/30	6.1	57.34	0	0.00	57.30	6.1	18,747	0.03%
2022/08/29	4.6	57.61	0	0.00	57.60	4.6	18,924	0.02%
2022/08/26	1.4	58.61	0	0.00	58.50	1.4	18,938	0.01%
2022/08/25	0.3	58.70	2.1	58.75	58.30	-1.9	18,981	-0.01%
2022/08/24	2.1	58.32	12	58.04	58.30	-9.9	19,096	-0.05%
2022/08/23	0.1	58.60	0	0.00	58.20	0.1	20,315	0.00%
2022/08/22	30.3	58.89	0.1	59.10	58.80	30.2	20,608	0.15%
2022/08/19	6.1	59.69	2	59.50	60.00	4.1	20,843	0.02%
2022/08/18	1	60.10	0	0.00	60.00	1	21,181	0.00%
2022/08/17	3.4	60.05	4	60.40	60.50	-0.6	21,624	0.00%
2022/08/16	2	60.10	0.1	60.30	60.00	1.9	21,915	0.01%
2022/08/15	6.2	60.02	1	60.30	60.10	5.2	22,460	0.02%
2022/08/12	0	0.00	1	60.00	60.00	-1	22,599	0.00%
2022/08/11	61.1	59.52	12.3	59.44	59.90	48.8	22,914	0.21%
2022/08/10	44.3	58.19	0.3	58.21	58.20	43.9	23,040	0.19%
2022/08/09	10	57.90	1	58.40	57.90	9	23,536	0.04%
2022/08/08	3.1	58.10	9	57.96	58.10	-5.9	24,189	-0.02%
2022/08/05	0	0.00	4	56.48	57.00	-4	24,727	-0.02%
2022/08/04	4.1	56.03	6	56.03	56.00	-1.9	25,216	-0.01%
2022/08/03	1	55.91	0	0.00	56.60	1	25,415	0.00%
2022/08/02	26.1	55.80	9	55.99	56.60	17.1	25,976	0.07%
2022/08/01	0	0.00	9	56.38	56.60	-9	26,481	-0.03%
2022/07/29	13	56.11	1.5	56.52	56.10	11.5	27,374	0.04%
2022/07/28	11	56.33	23	56.24	56.30	-12	27,378	-0.04%
2022/07/27	19.9	55.01	2	55.10	55.30	17.9	27,223	0.07%
2022/07/26	7.3	59.26	0.1	59.40	59.20	7.3	26,627	0.03%
2022/07/25	4.3	58.80	5.2	59.00	59.20	-0.9	26,269	0.00%
2022/07/22	7	58.26	5	58.32	58.40	2	26,169	0.01%
2022/07/21	0.2	57.77	3.1	57.63	58.40	-2.9	26,216	-0.01%
2022/07/20	11	59.05	2	59.40	58.10	9	26,099	0.03%
2022/07/19	4	58.65	0.2	58.90	58.60	3.8	26,050	0.01%
2022/07/18	0	59.40	8.2	59.15	59.60	-8.2	25,942	-0.03%
2022/07/15	19.2	57.60	15.4	58.08	57.30	3.8	25,728	0.01%
2022/07/14	7.1	58.08	6	58.75	58.30	1.1	25,586	0.00%
2022/07/13	13.1	58.14	28.1	58.15	58.70	-15	25,488	-0.06%
2022/07/12	11.4	56.37	0	0.00	55.80	11.4	25,377	0.05%
2022/07/11	5	58.20	2	58.50	58.20	3	25,036	0.01%
2022/07/08	16.1	58.91	19	59.34	58.90	-2.9	25,076	-0.01%
2022/07/07	10.1	58.89	30.2	59.51	59.20	-20	24,927	-0.08%
2022/07/06	7.1	58.97	2.4	58.46	58.20	4.7	24,827	0.02%
2022/07/05	0	0.00	28.1	59.86	60.30	-28.1	24,783	-0.11%
2022/07/04	2	57.80	2	57.60	57.90	0	24,607	0.00%
2022/07/01	11.4	58.64	12	58.49	58.30	-0.6	24,789	0.00%
2022/06/30	5.3	60.02	0	0.00	59.80	5.3	24,569	0.02%
2022/06/29	2	60.80	5	61.20	60.80	-3	24,593	-0.01%
2022/06/28	15.1	61.31	0	61.50	61.60	15.1	24,565	0.06%
2022/06/27	5	62.40	1	62.60	61.90	4	24,701	0.02%
2022/06/24	9	61.30	6	61.75	61.90	3	24,659	0.01%
2022/06/23	9	61.26	2	61.20	61.10	7	24,684	0.03%
2022/06/22	2	62.15	0.2	62.56	61.70	1.8	24,595	0.01%
2022/06/21	1	61.12	9.1	62.23	63.20	-8.1	24,682	-0.03%
2022/06/20	3	60.34	15	60.77	60.20	-12	24,679	-0.05%
2022/06/17	8.6	61.01	1	61.10	60.80	7.6	24,543	0.03%
2022/06/16	13	62.08	7	61.99	61.90	6	24,428	0.02%
2022/06/15	2	61.90	1	61.90	61.80	1	24,586	0.00%
2022/06/14	5.4	61.77	1	62.50	62.00	4.4	24,679	0.02%
2022/06/13	38.2	61.60	9	61.91	61.80	29.2	24,582	0.12%
2022/06/10	6.2	62.81	1	63.10	62.90	5.2	24,422	0.02%
2022/06/09	1.1	63.24	0	0.00	63.40	1.1	24,384	0.00%
2022/06/08	0.1	63.82	6	63.85	63.80	-5.9	24,372	-0.02%
2022/06/07	2.2	63.56	11.2	63.90	63.40	-8.9	24,563	-0.04%
2022/06/06	4.2	63.81	5	63.70	64.00	-0.9	24,544	0.00%
2022/06/02	4.2	63.38	5	63.64	63.70	-0.8	25,130	0.00%
2022/06/01	10.1	63.60	0.1	63.80	63.60	10	25,783	0.04%
2022/05/31	2	63.90	3.2	63.71	64.10	-1.2	25,952	0.00%
2022/05/30	20.7	62.45	26	62.87	63.20	-5.4	24,693	-0.02%
2022/05/27	12.1	61.00	162	61.09	61.30	-149.9	24,505	-0.61%	大賣/鉅額交易
2022/05/26	26.1	60.13	2	59.95	59.70	24.1	24,455	0.10%
2022/05/25	13.6	59.47	4	59.30	59.50	9.6	24,745	0.04%
2022/05/24	60.4	60.43	1	60.50	60.10	59.4	24,729	0.24%
2022/05/23	138.9	60.57	67	60.39	60.50	71.9	24,463	0.29%	大買/
2022/05/20	60.5	62.00	1	61.90	61.80	59.5	24,138	0.25%
2022/05/19	25.8	61.76	2	62.00	61.60	23.8	23,987	0.10%
2022/05/18	10.3	62.68	11.6	63.10	63.70	-1.2	23,626	-0.01%
2022/05/17	24	61.70	71.4	61.70	61.60	-47.4	23,407	-0.20%
2022/05/16	18.3	62.04	23	62.27	62.40	-4.7	23,070	-0.02%
2022/05/13	5.9	63.32	1	63.10	63.50	4.9	22,557	0.02%
2022/05/12	36.7	64.49	4	63.93	63.30	32.7	22,023	0.15%
2022/05/11	24.3	66.13	0	0.00	66.20	24.3	21,432	0.11%
2022/05/10	31	66.84	6	66.68	67.10	25	21,167	0.12%
2022/05/09	39.4	68.75	53	68.42	67.80	-13.6	20,607	-0.07%
2022/05/06	67.5	71.05	5.6	70.99	71.30	61.9	20,087	0.31%
2022/05/05	10.2	74.40	1.1	74.80	74.50	9.1	19,489	0.05%
2022/05/04	0	0.00	23	74.43	74.60	-23	19,498	-0.12%
2022/05/03	2.3	73.99	2	73.80	73.70	0.3	19,964	0.00%
2022/04/29	0	74.20	8	74.50	74.40	-8	20,183	-0.04%
2022/04/28	5.1	72.93	1	72.90	73.40	4.1	20,493	0.02%
2022/04/27	13.1	73.46	16.1	73.90	73.20	-3	20,536	-0.01%
2022/04/26	0	74.69	5	74.90	75.10	-5	20,477	-0.02%
2022/04/25	3.1	74.27	5	74.50	74.80	-1.9	20,531	-0.01%
2022/04/22	1	75.86	5	75.36	75.90	-4	20,641	-0.02%
2022/04/21	2	74.20	1	74.30	74.60	1	20,967	0.00%
2022/04/20	0	74.00	1	74.30	74.90	-1	21,629	0.00%
2022/04/19	1.2	73.73	0	0.00	73.50	1.2	22,024	0.01%
2022/04/18	4.2	74.09	2	73.85	73.90	2.2	23,113	0.01%
2022/04/15	5	75.20	23.4	75.31	75.10	-18.4	23,008	-0.08%
2022/04/14	2	75.75	0	0.00	75.60	2	23,233	0.01%
2022/04/13	1	76.39	6	76.40	76.40	-5	23,341	-0.02%
2022/04/12	0.1	75.97	2	75.70	75.80	-1.9	23,389	-0.01%
2022/04/11	1.2	76.45	8.3	76.36	76.50	-7.2	23,312	-0.03%
2022/04/08	1.1	76.00	0	0.00	76.30	1.1	23,313	0.00%
2022/04/07	43.4	76.56	41	77.04	76.00	2.4	23,325	0.01%
2022/04/06	11.4	76.96	32.4	76.89	77.50	-21	23,191	-0.09%
2022/04/01	5.1	76.84	24.1	76.79	77.10	-19	23,165	-0.08%
2022/03/31	10.2	76.45	7.2	76.59	76.50	3	22,973	0.01%
2022/03/30	4.3	75.99	13	75.88	76.10	-8.7	22,906	-0.04%
2022/03/29	0.1	75.26	1	75.30	75.20	-0.9	22,733	0.00%
2022/03/28	2	75.10	1.4	75.21	75.10	0.7	22,732	0.00%
2022/03/25	1.1	75.13	1	75.10	75.00	0.1	22,702	0.00%
2022/03/24	4.1	74.96	9.1	75.33	75.50	-5.1	22,799	-0.02%
2022/03/23	4	75.48	23	75.87	75.90	-19	24,044	-0.08%
2022/03/22	3.1	73.77	0	0.00	74.30	3.1	23,782	0.01%
2022/03/21	6.1	74.09	0	0.00	74.30	6.1	23,744	0.03%
2022/03/18	9	75.02	1	75.30	74.30	8	23,722	0.03%
2022/03/17	0	74.40	6.1	74.60	74.80	-6.1	23,610	-0.03%
2022/03/16	8.7	72.89	0	0.00	73.10	8.7	23,482	0.04%
2022/03/15	1.2	72.34	1.1	72.24	72.70	0.1	23,502	0.00%
2022/03/14	5.1	73.14	0.1	73.30	72.70	5	23,667	0.02%
2022/03/11	11.1	73.02	0	0.00	72.70	11.1	23,716	0.05%
2022/03/10	10.3	73.54	6	73.45	73.80	4.3	23,731	0.02%
2022/03/09	15	71.96	1	71.90	71.70	14	23,650	0.06%
2022/03/08	58.6	70.24	66.1	70.07	70.60	-7.5	23,509	-0.03%
2022/03/07	29.2	72.12	17	71.58	71.70	12.2	22,942	0.05%
2022/03/04	24.2	74.55	5	74.70	74.40	19.2	22,811	0.08%
2022/03/03	35.8	75.63	1	75.70	75.60	34.8	22,695	0.15%
2022/03/02	3.3	75.44	61	75.20	75.60	-57.7	23,078	-0.25%
2022/03/01	2	75.21	11	75.51	76.20	-9	22,997	-0.04%
2022/02/25	10.9	74.81	281.4	75.12	75.10	-270.5	22,848	-1.18%	大賣/鉅額交易
2022/02/24	33.2	75.71	11.1	75.80	75.90	22.1	22,426	0.10%
2022/02/23	1.1	76.70	0	0.00	76.50	1.1	22,153	0.01%
2022/02/22	21.9	76.46	4	76.33	76.50	17.9	22,435	0.08%
2022/02/21	14.4	77.35	5	77.32	77.60	9.4	22,575	0.04%
2022/02/18	8	77.83	2	77.95	77.80	6	23,102	0.03%
2022/02/17	9.6	78.43	9	78.33	78.20	0.5	23,247	0.00%
2022/02/16	0	77.15	15.1	77.71	77.80	-15.1	23,189	-0.07%
2022/02/15	6.2	77.23	3.3	77.26	76.60	2.9	23,115	0.01%
2022/02/14	6.1	76.12	18	76.10	76.10	-11.9	23,054	-0.05%
2022/02/11	9.4	76.98	2	77.40	77.30	7.3	23,073	0.03%
2022/02/10	2	76.95	0	0.00	77.40	2	23,110	0.01%
2022/02/09	10.2	76.90	10	77.00	77.10	0.2	23,163	0.00%
2022/02/08	1.3	76.64	2.1	76.96	76.80	-0.8	23,129	0.00%
2022/02/07	9.1	76.42	2	76.60	77.10	7.1	23,051	0.03%
2022/01/26	7.1	75.45	3	75.67	75.60	4.1	22,821	0.02%
2022/01/25	35.5	75.41	19	75.45	75.50	16.5	23,018	0.07%
2022/01/24	22.6	75.74	1.2	75.61	76.50	21.4	22,773	0.09%
2022/01/21	18.4	76.84	3.1	76.84	76.70	15.3	23,084	0.07%
2022/01/20	1.6	78.05	6.1	77.91	78.30	-4.5	22,715	-0.02%
2022/01/19	5	78.90	4.3	78.90	78.80	0.8	22,644	0.00%
2022/01/18	7.5	79.48	2	79.80	79.40	5.5	22,617	0.02%
2022/01/17	24.1	79.12	7.1	78.93	78.90	17	22,492	0.08%
2022/01/14	39.4	80.11	17.3	80.88	80.40	22.1	22,259	0.10%
2022/01/13	13.6	81.47	30.3	80.79	81.60	-16.7	21,985	-0.08%
2022/01/12	13.2	79.49	16.3	79.78	80.00	-3.2	21,365	-0.01%
2022/01/11	15.5	78.08	46.1	77.87	79.90	-30.7	20,931	-0.15%
2022/01/10	3	76.07	37	76.00	76.40	-34	19,839	-0.17%
2022/01/07	10.3	75.89	5.6	76.10	75.70	4.8	19,874	0.02%
2022/01/06	3.3	75.51	4	75.65	75.90	-0.7	19,670	0.00%
2022/01/05	33.3	75.23	2.1	75.51	75.70	31.2	19,602	0.16%
2022/01/04	6	75.33	3	75.30	75.30	3	19,658	0.02%
2022/01/03	12.7	75.66	7.3	75.66	75.30	5.4	19,625	0.03%
2021/12/30	0	76.40	7	76.46	76.30	-7	19,745	-0.04%
2021/12/29	4.1	76.20	18	76.38	76.60	-13.9	19,899	-0.07%
2021/12/28	11	75.48	16.2	75.72	75.90	-5.2	19,971	-0.03%
2021/12/27	2	75.30	2	75.35	75.20	0	20,035	0.00%
2021/12/24	1.2	75.21	2	75.55	75.20	-0.8	20,450	0.00%
2021/12/23	10.1	74.74	8	74.75	74.80	2.1	20,499	0.01%
2021/12/22	9.1	74.53	3.1	74.57	74.40	6	20,660	0.03%
2021/12/21	13	74.83	15	74.97	74.80	-2	20,663	-0.01%
2021/12/20	11.1	74.22	5	74.10	74.10	6.1	20,665	0.03%
2021/12/17	14.2	74.90	0.1	74.75	74.30	14.1	20,632	0.07%
2021/12/16	7.2	74.61	2	74.70	74.90	5.2	19,329	0.03%
2021/12/15	4.1	74.53	1	74.80	74.60	3.1	19,813	0.02%
2021/12/14	5.3	75.03	1	74.90	74.90	4.3	20,293	0.02%
2021/12/13	18.4	76.01	8	76.58	75.70	10.4	20,323	0.05%
2021/12/10	5	75.88	17	76.08	75.90	-12	20,383	-0.06%
2021/12/09	9.2	75.89	6.2	75.80	76.00	3.1	20,596	0.01%
2021/12/08	29.9	75.19	17	75.46	76.00	12.9	21,110	0.06%
2021/12/07	24.1	74.10	28	74.78	75.30	-3.9	20,922	-0.02%
2021/12/06	13.1	73.63	3	73.87	74.10	10.1	20,895	0.05%
2021/12/03	36.7	74.08	1	74.10	73.90	35.7	21,114	0.17%
2021/12/02	8.1	73.59	1	73.60	73.70	7.1	21,136	0.03%
2021/12/01	5	73.46	8	74.11	74.10	-3	21,743	-0.01%
2021/11/30	12	73.39	1	73.70	73.10	11	22,098	0.05%
2021/11/29	28	73.54	2.1	73.44	73.50	25.9	21,815	0.12%
2021/11/26	24	74.38	4	74.63	74.20	20	21,766	0.09%
2021/11/25	8	74.33	2.8	74.36	74.30	5.3	21,798	0.02%
2021/11/24	4.5	74.46	11	75.27	74.40	-6.5	22,013	-0.03%
2021/11/23	11.5	74.48	4.1	74.57	74.30	7.5	22,200	0.03%
2021/11/22	5.2	74.31	0	0.00	74.40	5.2	22,115	0.02%
2021/11/19	22.9	75.23	3.9	75.58	74.80	19	22,104	0.09%
2021/11/18	14.9	76.40	3.2	76.27	76.40	11.7	22,093	0.05%
2021/11/17	22.7	75.05	87	75.44	76.10	-64.3	22,097	-0.29%
2021/11/16	9	73.64	1	73.70	74.00	8	21,727	0.04%
2021/11/15	10.1	73.95	12	74.33	74.00	-1.9	21,793	-0.01%
2021/11/12	3.3	73.30	3	73.43	73.30	0.3	21,758	0.00%
2021/11/11	11.5	73.14	6.5	72.98	73.00	4.9	21,928	0.02%
2021/11/10	10.6	72.91	0.1	73.10	73.00	10.5	22,005	0.05%
2021/11/09	26.5	73.18	2	73.20	73.10	24.5	21,976	0.11%
2021/11/08	3.3	73.40	12	73.08	73.60	-8.7	22,005	-0.04%
2021/11/05	4.4	72.19	1	72.20	72.50	3.4	22,472	0.02%
2021/11/04	5.8	72.65	6	72.58	72.50	-0.2	22,426	0.00%
2021/11/03	16.3	72.51	5.1	72.74	72.70	11.2	22,518	0.05%
2021/11/02	23.1	72.74	5.1	72.97	72.60	18.1	22,465	0.08%
2021/11/01	13.6	73.11	22.7	73.49	73.10	-9.1	22,134	-0.04%
2021/10/29	33.6	73.53	52.1	73.51	73.60	-18.5	21,917	-0.08%
2021/10/28	2.1	74.56	0	0.00	74.50	2.1	21,354	0.01%
2021/10/27	2.5	74.48	0	0.00	75.00	2.5	21,533	0.01%
2021/10/26	1.2	75.28	5	75.18	75.50	-3.8	21,825	-0.02%
2021/10/25	1.1	74.16	4.1	74.63	74.80	-3	21,970	-0.01%
2021/10/22	9.5	74.11	2	75.00	74.10	7.5	22,412	0.03%
2021/10/21	3	74.01	13.5	74.60	74.80	-10.5	22,994	-0.05%
2021/10/20	1.2	74.25	1	74.40	74.30	0.2	23,928	0.00%
2021/10/19	20.3	75.07	8	74.90	74.80	12.3	24,513	0.05%
2021/10/18	13.2	75.15	1	75.70	75.10	12.2	25,018	0.05%
2021/10/15	5	75.20	3	75.37	75.10	2	25,417	0.01%
2021/10/14	6	74.77	12	74.80	74.40	-6	25,773	-0.02%
2021/10/13	9.1	74.22	7	74.23	74.50	2.1	26,599	0.01%
2021/10/12	3.1	74.01	8	74.30	74.80	-4.9	27,409	-0.02%
2021/10/08	17.1	75.28	0	0.00	75.30	17.1	27,716	0.06%
2021/10/07	14.6	75.47	25.3	75.51	75.50	-10.7	28,192	-0.04%
2021/10/06	10.1	74.03	3	74.67	74.70	7.1	28,474	0.02%
2021/10/05	7.3	73.53	8	73.04	73.80	-0.7	29,237	0.00%
2021/10/04	5	74.82	13	74.66	74.40	-8	29,236	-0.03%
2021/10/01	9.6	75.38	25.2	75.11	75.40	-15.6	29,267	-0.05%
2021/09/30	5	76.92	6	76.80	76.70	-1	28,911	0.00%
2021/09/29	7.1	76.77	0	0.00	76.70	7.1	28,935	0.02%
2021/09/28	1	77.30	0	0.00	77.50	1	28,835	0.00%
2021/09/27	6	78.20	13.4	77.70	77.70	-7.4	28,897	-0.03%
2021/09/24	5.2	77.50	0.4	77.60	77.50	4.8	28,910	0.02%
2021/09/23	13.5	77.76	12	77.73	77.40	1.5	29,021	0.01%
2021/09/22	7.9	76.68	143	76.60	77.10	-135.1	29,044	-0.47%	大賣/鉅額交易
2021/09/17	10.9	79.77	3.4	79.62	78.80	7.5	28,590	0.03%
2021/09/16	6.1	81.05	21	80.58	80.70	-14.9	28,189	-0.05%
2021/09/15	38	81.21	51	80.94	81.40	-13	28,051	-0.05%
2021/09/14	15.2	81.90	6.2	81.30	80.80	9	27,943	0.03%
2021/09/13	24	78.82	34.1	79.94	81.40	-10.1	27,843	-0.04%
2021/09/10	1	77.60	5	77.40	77.60	-4	27,755	-0.01%
2021/09/09	8.1	76.51	0	0.00	77.40	8.1	28,035	0.03%
2021/09/08	36.8	77.39	0	0.00	77.40	36.8	27,917	0.13%
2021/09/07	3.9	77.63	17	78.23	78.10	-13.1	27,716	-0.05%
2021/09/06	92	78.36	31	77.74	77.20	61	27,656	0.22%
2021/09/03	33	84.11	34.1	84.37	84.80	-1.1	27,059	0.00%
2021/09/02	10.9	83.01	54.1	83.26	82.70	-43.2	26,702	-0.16%
2021/09/01	10	84.78	19.5	85.12	84.20	-9.5	26,371	-0.04%
2021/08/31	9.2	83.86	13	84.52	85.00	-3.8	26,181	-0.01%
2021/08/30	19	83.91	9	84.25	84.80	10	25,889	0.04%
2021/08/27	37.5	82.45	54.4	82.66	83.50	-16.9	25,694	-0.07%
2021/08/26	3.2	80.29	12.1	80.89	81.30	-8.8	25,664	-0.03%
2021/08/25	18	80.36	8	80.79	80.80	10	25,798	0.04%
2021/08/24	7	79.87	64	79.24	80.40	-57	25,725	-0.22%
2021/08/23	3	78.90	12.3	78.78	79.00	-9.3	25,584	-0.04%
2021/08/20	4.3	76.43	18	76.57	76.50	-13.7	25,472	-0.05%
2021/08/19	6	77.13	7	77.69	77.00	-1	26,040	0.00%
2021/08/18	25	77.87	3.2	77.33	78.00	21.8	25,902	0.08%
2021/08/17	4.1	77.52	29.2	77.70	78.20	-25.2	26,016	-0.10%
2021/08/16	10.4	76.50	9.1	77.03	76.50	1.3	25,957	0.01%
2021/08/13	9.2	77.93	104	78.07	78.10	-94.8	26,571	-0.36%	大賣/
2021/08/12	65	79.35	2	78.75	78.80	63	26,794	0.24%
2021/08/11	107	78.71	51.6	78.69	79.20	55.4	27,129	0.20%	大買/
2021/08/10	1	76.20	13	76.44	76.00	-12	27,455	-0.04%
2021/08/09	1.2	75.99	0	0.00	76.10	1.2	28,302	0.00%
2021/08/06	1	75.87	1	76.20	76.00	0	28,733	0.00%
2021/08/05	1	76.00	0	0.00	76.30	1	29,698	0.00%
2021/08/04	6.1	76.09	3	76.20	76.30	3.1	31,868	0.01%
2021/08/03	0.5	76.22	0	0.00	76.40	0.5	33,264	0.00%
2021/08/02	0	75.28	8	75.33	76.50	-8	34,382	-0.02%
2021/07/30	15.1	74.85	4	75.10	75.00	11.1	34,549	0.03%
2021/07/29	2	75.45	84	75.72	75.80	-82	34,671	-0.24%
2021/07/28	50.2	75.13	2.1	74.70	75.60	48.1	35,189	0.14%
2021/07/27	66.4	76.17	21	76.54	76.40	45.4	35,754	0.13%
2021/07/26	152.2	79.58	456	82.04	78.50	-303.8	36,651	-0.83%	大買/大賣/鉅額交易
2021/07/23	22	84.19	21.9	84.34	85.00	0.1	35,783	0.00%
2021/07/22	68.6	83.37	48.2	83.50	84.10	20.4	35,413	0.06%
2021/07/21	19.8	81.80	35	81.79	81.80	-15.2	35,067	-0.04%
2021/07/20	19.5	81.61	232	81.50	81.50	-212.5	35,157	-0.60%	大賣/鉅額交易
2021/07/19	44.5	83.94	40	83.16	83.00	4.5	34,832	0.01%
2021/07/16	122.3	81.90	64.1	81.74	82.90	58.2	34,503	0.17%	大買/
2021/07/15	95.1	79.51	25	79.43	79.50	70.1	33,951	0.21%
2021/07/14	34.3	77.57	10	77.84	78.10	24.3	33,901	0.07%
2021/07/13	32	76.99	4.5	77.05	76.20	27.5	33,916	0.08%
2021/07/12	99	77.80	70	78.12	76.10	29	33,786	0.09%
2021/07/09	16	74.08	5	74.10	74.20	11	33,694	0.03%
2021/07/08	6	74.80	13.2	74.55	74.80	-7.1	33,692	-0.02%
2021/07/07	0	0.00	11	73.86	74.00	-11	33,896	-0.03%
2021/07/06	11	73.98	4.1	73.85	73.70	6.9	34,220	0.02%
2021/07/05	25	73.70	3	73.63	73.90	22	34,315	0.06%
2021/07/02	4.1	73.38	11	73.15	72.90	-6.9	34,431	-0.02%
2021/07/01	6	73.53	5	73.40	73.40	1	34,570	0.00%
2021/06/30	7	73.73	27.1	73.85	73.90	-20.1	34,764	-0.06%
2021/06/29	23.1	72.44	1	72.60	72.60	22.1	35,045	0.06%
2021/06/28	3	72.97	9.1	73.01	73.20	-6.1	35,424	-0.02%
2021/06/25	2.4	73.11	7.1	73.23	72.90	-4.7	35,800	-0.01%
2021/06/24	1	71.80	1	72.00	71.90	0	35,812	0.00%
2021/06/23	10	70.87	19	71.26	71.80	-9	36,140	-0.02%
2021/06/22	0	0.00	1.1	70.71	70.70	-1.1	36,335	0.00%
2021/06/21	42.2	70.12	7	70.40	70.00	35.2	36,352	0.10%
2021/06/18	12.2	71.62	11	71.60	71.30	1.2	36,089	0.00%
2021/06/17	9.1	72.30	9	72.26	72.30	0.1	35,879	0.00%
2021/06/16	5.1	72.58	3.3	72.57	72.60	1.8	36,428	0.00%
2021/06/15	12.3	73.11	1	72.90	73.00	11.3	36,476	0.03%
2021/06/11	101	73.90	5.8	73.91	73.80	95.2	36,693	0.26%	大買/
2021/06/10	81	73.47	3	73.50	73.80	78	36,729	0.21%
2021/06/09	139.1	72.99	0.1	73.34	72.90	139.1	37,125	0.37%	大買/鉅額交易
2021/06/08	8	73.78	2.1	73.60	73.70	6	37,549	0.02%
2021/06/07	134.2	72.94	2	72.46	73.20	132.1	38,854	0.34%	大買/鉅額交易
2021/06/04	3	72.70	2	72.75	72.90	1	39,203	0.00%
2021/06/03	15.2	74.37	1	74.80	73.60	14.2	39,914	0.04%
2021/06/02	15.2	73.47	21.1	73.67	74.50	-5.9	40,087	-0.01%
2021/06/01	0	0.00	2.5	72.40	73.00	-2.5	39,920	-0.01%
2021/05/31	3	71.93	22	71.95	72.30	-19	40,115	-0.05%
2021/05/28	11	71.52	13	71.87	72.00	-2	40,194	0.00%
2021/05/27	27.1	70.66	21	71.60	71.60	6.1	40,267	0.02%
2021/05/26	22.8	71.48	19	71.38	71.60	3.8	40,456	0.01%
2021/05/25	2.1	71.81	8	71.93	71.90	-5.9	41,177	-0.01%
2021/05/24	11.1	71.61	23	71.60	72.00	-11.9	41,309	-0.03%
2021/05/21	37	71.96	37	72.87	72.00	0	41,400	0.00%
2021/05/20	14.5	69.94	19.6	70.22	70.20	-5.1	40,820	-0.01%
2021/05/19	10	70.79	23.6	70.99	70.60	-13.5	40,702	-0.03%
2021/05/18	31.6	70.43	29	70.49	71.40	2.6	40,660	0.01%
2021/05/17	38.1	66.62	32.3	66.66	65.60	5.9	40,601	0.01%
2021/05/14	28	69.87	22.4	69.95	69.60	5.7	39,774	0.01%
2021/05/13	13.9	69.08	31.5	67.90	68.60	-17.5	39,246	-0.04%
2021/05/12	84.6	69.63	160.6	69.21	70.00	-76	38,421	-0.20%	大賣/
2021/05/11	56.4	75.79	14.6	76.35	74.80	41.8	36,694	0.11%
2021/05/10	31.5	75.05	49.1	75.72	76.60	-17.6	35,260	-0.05%
2021/05/07	2.5	70.40	29.1	70.49	70.80	-26.6	34,384	-0.08%
2021/05/06	46.4	69.74	57	69.89	69.60	-10.6	34,193	-0.03%
2021/05/05	31.1	68.55	31.5	69.33	69.50	-0.4	33,736	0.00%
2021/05/04	26.4	67.48	37.1	66.73	67.40	-10.7	33,156	-0.03%
2021/05/03	32.6	69.86	170.1	69.35	68.80	-137.5	32,463	-0.42%	大賣/鉅額交易
2021/04/29	122	64.68	4.4	64.37	64.20	117.6	31,048	0.38%	大買/鉅額交易
2021/04/28	53	65.18	78.1	65.16	65.10	-25.1	30,854	-0.08%
2021/04/27	52	64.06	7.2	64.37	64.90	44.8	30,724	0.15%
2021/04/26	17	63.69	51.1	63.43	64.10	-34.1	30,536	-0.11%
2021/04/23	6	60.88	17	61.35	61.30	-11	30,234	-0.04%
2021/04/22	28	61.75	22	61.31	61.10	6	30,326	0.02%
2021/04/21	43.2	61.26	3.6	61.27	61.40	39.5	30,017	0.13%
2021/04/20	32	61.87	118.1	61.04	61.80	-86.1	30,043	-0.29%	大賣/
2021/04/19	34.7	60.88	11.4	61.11	61.80	23.3	30,178	0.08%
2021/04/16	88.1	59.63	43.2	59.89	60.00	44.9	30,110	0.15%
2021/04/15	45.4	58.50	29.1	58.77	60.00	16.4	30,284	0.05%
2021/04/14	10.7	57.23	37	56.76	57.10	-26.3	29,598	-0.09%
2021/04/13	60	58.37	46	57.90	57.80	14	29,559	0.05%
2021/04/12	51	57.46	54.1	57.78	58.00	-3.1	29,197	-0.01%
2021/04/09	16.2	56.56	20	56.52	56.40	-3.9	28,971	-0.01%
2021/04/08	52.1	57.04	6	56.90	56.90	46.1	28,985	0.16%
2021/04/07	7.1	57.19	14	57.31	57.50	-7	29,180	-0.02%
2021/04/06	5	57.46	78.1	57.80	57.30	-73.1	28,913	-0.25%
2021/04/01	25	57.78	29	57.62	57.80	-4	28,624	-0.01%
2021/03/31	9.2	57.13	48	57.26	56.80	-38.8	28,086	-0.14%
2021/03/30	31	56.63	48.1	56.47	56.80	-17.1	27,757	-0.06%
2021/03/29	20	55.80	24	55.82	55.90	-4	27,361	-0.01%
2021/03/26	28	55.49	9	56.00	55.50	19	27,328	0.07%
2021/03/25	9	54.98	18.1	55.15	55.30	-9.1	27,357	-0.03%
2021/03/24	5	54.50	3.4	54.95	54.40	1.6	27,212	0.01%
2021/03/23	7	54.53	9	54.60	54.50	-2	27,030	-0.01%
2021/03/22	7	53.71	1	53.70	53.90	6	26,920	0.02%
2021/03/19	44.1	53.62	2	53.70	53.70	42.1	27,234	0.15%
2021/03/18	17	54.83	17.6	54.38	54.40	-0.6	26,995	0.00%
2021/03/17	13.1	54.65	47	55.04	54.50	-33.9	27,457	-0.12%
2021/03/16	5	55.32	10	55.38	55.40	-5	27,420	-0.02%
2021/03/15	113	56.22	5	56.12	55.50	108	27,388	0.39%	大買/鉅額交易
2021/03/12	23.3	54.77	32	55.05	54.90	-8.8	27,099	-0.03%
2021/03/11	91.2	56.21	83	55.80	55.40	8.2	26,922	0.03%
2021/03/10	7.1	53.56	119	53.55	54.00	-112	25,773	-0.43%	大賣/鉅額交易
2021/03/09	18	53.54	27	53.76	53.70	-9	25,454	-0.04%
2021/03/08	13	52.08	37	52.04	52.10	-24	24,877	-0.10%
2021/03/05	3	50.43	10	50.30	50.80	-7	24,534	-0.03%
2021/03/04	14	50.76	23	50.58	50.60	-9	25,238	-0.04%
2021/03/03	1	50.60	8.3	50.98	51.00	-7.3	25,089	-0.03%
2021/03/02	51	50.84	45.2	50.18	50.10	5.8	24,982	0.02%
2021/02/26	38	50.69	9	50.98	49.90	29	24,694	0.12%
2021/02/25	13.2	51.02	11	51.53	51.70	2.2	23,847	0.01%
2021/02/24	127	49.94	26.6	50.01	50.00	100.4	23,128	0.43%	大買/
2021/02/23	55	49.46	44	49.75	49.75	11	22,937	0.05%
2021/02/22	0	0.00	3	49.62	48.95	-3	22,702	-0.01%
2021/02/19	6	49.13	0	0.00	49.10	6	22,644	0.03%
2021/02/18	11	49.44	53.1	49.47	49.20	-42.1	22,724	-0.19%
2021/02/17	17	48.31	25.6	48.60	48.90	-8.6	22,516	-0.04%
2021/02/05	2	47.00	1.3	46.95	46.90	0.8	21,815	0.00%
2021/02/04	21	47.17	21	47.10	47.10	0	22,053	0.00%
2021/02/03	0	0.00	2	47.50	47.60	-2	22,835	-0.01%
2021/02/02	34	45.99	11.1	47.18	47.25	22.9	22,979	0.10%
2021/02/01	29	45.68	61	45.95	45.95	-32	22,665	-0.14%
2021/01/29	7	45.98	5	45.95	45.55	2	22,644	0.01%
2021/01/28	1.1	46.43	9.1	46.05	46.20	-8	22,410	-0.04%
2021/01/27	71	46.83	77	46.83	46.80	-6	22,191	-0.03%
2021/01/26	37	47.03	43	46.52	46.50	-6	22,119	-0.03%
2021/01/25	0	0.00	9.1	47.12	47.40	-9.1	21,928	-0.04%
2021/01/22	65	46.38	60	46.25	46.25	5	21,726	0.02%
2021/01/21	64	46.50	63	46.21	46.20	1	21,634	0.00%
2021/01/20	53	46.71	50	46.20	46.20	3	21,583	0.01%
2021/01/19	0.4	47.35	22.2	47.33	47.25	-21.8	21,378	-0.10%
2021/01/18	11	46.73	7.5	46.67	46.95	3.5	21,305	0.02%
2021/01/15	5	47.75	17	47.73	47.60	-12	21,046	-0.06%
2021/01/14	2	48.10	14.1	48.29	48.45	-12.1	20,910	-0.06%
2021/01/13	5	47.94	25	48.11	48.30	-20	20,703	-0.10%
2021/01/12	22	47.92	25.2	48.00	47.75	-3.2	20,349	-0.02%
2021/01/11	35	47.61	15.1	47.25	47.40	20	19,832	0.10%
2021/01/08	30	47.28	47	47.10	47.45	-17	19,420	-0.09%
2021/01/07	20	46.10	2	46.25	46.20	18	18,928	0.10%
2021/01/06	61.1	46.10	26	45.65	45.60	35.1	18,827	0.19%
2021/01/05	6	46.18	5	46.23	46.35	1	18,643	0.01%
2021/01/04	5	46.17	5	46.19	46.25	0	18,599	0.00%
2020/12/31	11	46.57	3	46.68	46.75	8	18,506	0.04%
2020/12/30	8	46.51	15	46.63	46.90	-7	18,315	-0.04%
2020/12/29	6.2	45.55	0	0.00	45.50	6.2	17,978	0.03%
2020/12/28	1.2	45.34	3	45.50	45.55	-1.8	18,096	-0.01%
2020/12/25	2.2	45.51	0	0.00	45.50	2.2	18,122	0.01%
2020/12/24	2	45.55	5	45.45	45.55	-3	18,141	-0.02%
2020/12/23	2.2	44.51	4	44.59	44.80	-1.8	17,948	-0.01%
2020/12/22	6	45.08	7	45.20	44.90	-1	17,960	-0.01%
2020/12/21	8.2	45.59	7	45.79	45.50	1.2	18,211	0.01%
2020/12/18	8	46.13	1	46.75	46.00	7	18,064	0.04%
2020/12/17	2	46.10	1	46.40	46.20	1	17,979	0.01%
2020/12/16	4	46.30	2	46.35	46.35	2	18,050	0.01%
2020/12/15	26	45.98	6	46.20	45.85	20	18,040	0.11%
2020/12/14	22.1	47.58	2.1	47.25	47.30	20	17,640	0.11%
2020/12/11	12.1	47.16	19.1	47.21	47.20	-7	17,326	-0.04%
2020/12/10	0	0.00	35.5	45.57	45.65	-35.5	16,697	-0.21%
2020/12/09	0	0.00	3	44.95	45.10	-3	16,532	-0.02%
2020/12/08	7	44.94	20	45.00	45.40	-13	16,584	-0.08%
2020/12/07	4	45.31	4	45.53	45.60	0	16,494	0.00%
2020/12/04	12	44.61	11.1	44.79	45.15	0.9	16,320	0.01%
2020/12/03	10	44.80	0	44.70	44.45	10	16,105	0.06%
2020/12/02	6.1	44.43	7	44.60	44.55	-1	15,890	-0.01%
2020/12/01	4.2	44.69	0	0.00	44.80	4.2	15,675	0.03%
2020/11/30	20.3	45.20	9	44.82	44.30	11.3	15,570	0.07%
2020/11/27	6.1	45.58	8	45.69	45.65	-2	14,834	-0.01%
2020/11/26	0	0.00	1	45.65	45.60	-1	14,746	-0.01%
2020/11/25	3	45.10	1	45.25	45.15	2	14,672	0.01%
2020/11/24	3	45.00	10	44.95	44.95	-7	14,637	-0.05%
2020/11/23	5	45.42	4	45.44	45.50	1	14,581	0.01%
2020/11/20	8.1	44.60	3	44.48	44.90	5.1	14,590	0.03%
2020/11/19	12	45.47	0.1	45.50	45.25	12	14,975	0.08%
2020/11/18	9	45.46	10	45.59	45.50	-1	14,881	-0.01%
2020/11/17	3	45.32	7	45.54	45.55	-4	14,877	-0.03%
2020/11/16	4	45.99	1.1	45.94	45.55	3	14,813	0.02%
2020/11/13	12	45.21	7.2	45.14	45.30	4.8	14,784	0.03%
2020/11/12	18	45.03	6	45.15	45.20	12	14,647	0.08%
2020/11/11	10	45.36	27.2	45.20	45.55	-17.2	14,376	-0.12%
2020/11/10	3	43.50	19.3	43.44	43.60	-16.3	13,554	-0.12%
2020/11/09	0	0.00	5.1	42.68	42.70	-5.1	13,328	-0.04%
2020/11/06	0	0.00	10	41.85	41.95	-10	13,253	-0.08%
2020/11/05	3	41.75	36	41.70	41.65	-33	13,504	-0.24%
2020/11/04	7	41.36	4	41.45	41.65	3	13,527	0.02%
2020/11/03	0	0.00	1	41.60	41.60	-1	13,592	-0.01%
2020/11/02	1	40.75	15	40.92	41.45	-14	13,664	-0.10%
2020/10/30	8	40.60	0	0.00	40.70	8	13,672	0.06%
2020/10/29	5	40.78	1	40.70	40.75	4	13,549	0.03%
2020/10/28	3	41.22	0	0.00	41.35	3	13,517	0.02%
2020/10/26	4	41.45	5	41.66	41.70	-1	13,648	-0.01%
2020/10/23	3	41.33	0	0.00	41.40	3	13,717	0.02%
2020/10/22	1	41.55	0	0.00	41.50	1	13,769	0.01%
2020/10/19	3	41.55	1	41.55	41.45	2	13,652	0.01%
2020/10/16	0	0.00	2	41.60	41.35	-2	13,717	-0.01%
2020/10/15	2	41.40	2	41.60	41.30	0	13,830	0.00%
2020/10/14	2	41.73	0	0.00	41.80	2	13,725	0.01%
2020/10/13	11.1	41.53	0	0.00	41.45	11.1	13,582	0.08%
2020/10/12	10	41.40	2	41.38	41.45	8	13,601	0.06%
2020/10/08	1	41.05	0	0.00	41.05	1	13,607	0.01%
2020/10/07	1	41.40	2	41.30	41.15	-1	13,557	-0.01%
2020/10/06	4.1	41.49	0	0.00	41.50	4.1	13,534	0.03%
2020/10/05	4	41.39	0	0.00	41.20	4	13,460	0.03%
2020/09/30	0.2	41.80	3	41.80	41.90	-2.9	13,544	-0.02%
2020/09/29	1	41.55	1	41.50	41.65	0	13,566	0.00%
2020/09/28	2.2	41.17	0	0.00	41.30	2.2	13,654	0.02%
2020/09/25	3.1	40.75	30	40.80	40.80	-26.9	13,727	-0.20%
2020/09/24	27	40.67	0	0.00	40.60	27	13,700	0.20%
2020/09/23	8	41.66	0	0.00	41.75	8	13,275	0.06%
2020/09/22	3	41.92	0	0.00	41.90	3	13,140	0.02%
2020/09/21	8	42.67	0	0.00	42.40	8	13,295	0.06%
2020/09/18	5	43.15	0	0.00	42.85	5	13,252	0.04%
2020/09/17	14	43.48	0	0.00	43.25	14	13,119	0.11%
2020/09/16	0	0.00	1	43.75	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	19	43.63	43.75	-19	13,018	-0.15%
2020/09/14	0	0.00	7.5	43.53	43.65	-7.5	13,087	-0.06%
2020/09/11	0.2	43.45	6	43.39	43.45	-5.8	13,010	-0.04%
2020/09/10	0	0.00	11	42.82	43.05	-11	12,965	-0.08%
2020/09/09	13	41.85	0	0.00	42.25	13	12,854	0.10%
2020/09/08	5	42.40	0	0.00	42.50	5	12,825	0.04%
2020/09/07	0	0.00	1	42.45	42.45	-1	12,905	-0.01%
2020/09/04	16	42.25	1	42.30	42.45	15	13,169	0.11%
2020/09/02	6	42.22	0	0.00	42.20	6	13,346	0.04%
2020/08/28	6	43.15	6	43.40	43.30	0	13,213	0.00%
2020/08/27	4	43.10	0	0.00	43.10	4	13,266	0.03%
2020/08/26	6	43.22	5	43.62	43.40	1	13,235	0.01%
2020/08/25	0	0.00	36	43.26	43.40	-36	13,156	-0.27%
2020/08/24	0	0.00	0.2	41.75	41.70	-0.2	12,833	0.00%
2020/08/21	11	41.69	0	0.00	41.80	11	12,897	0.09%
2020/08/20	19	41.73	3	42.80	41.40	16	12,766	0.13%
2020/08/19	1	43.00	13	43.18	42.75	-12	12,709	-0.09%
2020/08/18	0	0.00	7	42.57	42.55	-7	12,493	-0.06%
2020/08/17	0	0.00	1	42.40	42.50	-1	12,560	-0.01%
2020/08/14	3	41.60	6	41.90	41.85	-3	12,580	-0.02%
2020/08/12	8	41.86	3	41.82	41.85	5	12,773	0.04%
2020/08/11	6	41.95	3	42.32	41.75	3	12,660	0.02%
2020/08/10	0	0.00	2	41.70	41.75	-2	12,546	-0.02%
2020/08/07	5.2	41.30	0	0.00	41.15	5.2	12,544	0.04%
2020/08/06	2	41.45	1	41.55	41.55	1	12,531	0.01%
2020/08/05	4	41.34	0	0.00	41.40	4	12,568	0.03%
2020/08/04	0	0.00	2	41.35	41.30	-2	12,604	-0.02%
2020/08/03	8	41.44	0	0.00	41.25	8	12,627	0.06%
2020/07/31	6.1	41.79	4	41.90	41.75	2.1	12,603	0.02%
2020/07/30	0.1	42.15	1	42.15	42.20	-0.9	12,463	-0.01%
2020/07/29	3.1	42.35	2.1	42.48	41.80	1	12,418	0.01%
2020/07/28	2	41.63	1	41.75	41.70	1	12,617	0.01%
2020/07/27	0	0.00	1	42.25	41.80	-1	12,746	-0.01%
2020/07/24	15	42.15	1	42.25	42.00	14	12,880	0.11%
2020/07/23	1	42.60	0	0.00	42.70	1	12,799	0.01%
2020/07/22	0	0.00	6	42.72	43.10	-6	12,889	-0.05%
2020/07/21	1	42.50	0	0.00	42.50	1	12,846	0.01%
2020/07/17	0	0.00	1	42.90	42.80	-1	12,866	-0.01%
2020/07/16	0	0.00	1	42.80	42.85	-1	13,060	-0.01%
2020/07/15	2.2	42.96	0	0.00	42.80	2.2	13,046	0.02%
2020/07/14	2	42.83	0	0.00	42.70	2	13,170	0.02%
2020/07/13	0	0.00	9	43.05	43.00	-9	13,365	-0.07%
2020/07/10	0	0.00	3	42.40	42.40	-3	13,490	-0.02%
2020/07/09	5.2	43.13	10	43.69	42.80	-4.9	13,702	-0.04%
2020/07/08	0.1	43.10	1	43.25	43.10	-0.9	13,617	-0.01%
2020/07/07	0	0.00	7	43.19	43.30	-7	13,722	-0.05%
2020/07/06	8	43.23	4	43.06	43.30	4	13,742	0.03%
2020/07/03	0	0.00	13	42.64	42.80	-13	13,867	-0.09%
2020/07/02	14	42.27	8.2	42.25	42.10	5.8	14,007	0.04%
2020/07/01	48	42.22	12	42.26	42.30	36	14,311	0.25%
2020/06/30	3	43.90	157	43.91	43.90	-154	14,307	-1.08%	大賣/鉅額交易
2020/06/29	13	43.73	3	43.70	43.80	10	14,241	0.07%
2020/06/24	0	0.00	2	44.10	44.15	-2	14,247	-0.01%
2020/06/23	6	43.75	0	0.00	44.00	6	14,476	0.04%
2020/06/22	4	43.50	0	0.00	43.60	4	14,552	0.03%
2020/06/19	3	43.97	0	0.00	43.60	3	14,773	0.02%
2020/06/18	2	44.13	0	0.00	43.85	2	14,934	0.01%
2020/06/17	7	44.22	8	44.26	44.30	-1	15,019	-0.01%
2020/06/16	4	43.88	2	44.05	44.10	2	15,493	0.01%
2020/06/15	1	43.10	2	43.20	43.10	-1	16,095	-0.01%
2020/06/12	2	42.88	18	42.81	43.25	-16	16,407	-0.10%
2020/06/11	4	44.16	18	44.04	43.60	-14	16,848	-0.08%
2020/06/10	19	44.65	14	44.53	44.60	5	17,044	0.03%
2020/06/09	7	44.05	2	44.05	44.00	5	17,833	0.03%
2020/06/08	7	43.76	1	43.75	43.85	6	18,181	0.03%
2020/06/04	2	43.70	14	43.49	43.55	-12	18,566	-0.06%
2020/06/03	5	43.32	11	43.43	43.55	-6	18,973	-0.03%
2020/06/02	4	42.90	3	42.92	42.95	1	18,957	0.01%
2020/06/01	0	0.00	6	42.91	42.50	-6	18,967	-0.03%
2020/05/29	0	0.00	1	42.10	42.40	-1	18,961	-0.01%
2020/05/28	8	42.46	3	42.47	42.05	5	18,742	0.03%
2020/05/27	22	42.58	91	42.55	42.65	-69	18,852	-0.37%
2020/05/26	0	0.00	9	42.64	42.45	-9	18,940	-0.05%
2020/05/25	9	41.34	6	41.68	41.70	3	18,867	0.02%
2020/05/22	15	41.78	1	42.15	41.70	14	18,881	0.07%
2020/05/21	12	42.60	20	42.40	42.70	-8	18,910	-0.04%
2020/05/20	14	42.23	12	42.21	42.25	2	18,801	0.01%
2020/05/19	29	41.93	21	41.94	42.00	8	18,690	0.04%
2020/05/18	14	41.04	0	0.00	41.20	14	18,448	0.08%
2020/05/15	15	41.17	21	41.05	41.15	-6	18,430	-0.03%
2020/05/14	8	40.78	15	40.69	40.55	-7	18,263	-0.04%
2020/05/13	50	40.99	5	40.95	40.95	45	18,156	0.25%
2020/05/12	33	41.08	10	41.05	41.20	23	18,167	0.13%
2020/05/11	4	41.40	2	41.23	41.20	2	18,225	0.01%
2020/05/08	20	41.00	1	40.75	40.65	19	18,241	0.10%
2020/05/07	17	40.53	0	0.00	40.50	17	18,279	0.09%
2020/05/06	0	0.00	3	40.55	40.55	-3	18,315	-0.02%
2020/05/05	5	40.73	0	0.00	40.65	5	18,380	0.03%
2020/05/04	18	40.73	34	40.77	40.75	-16	18,411	-0.09%
2020/04/30	18	41.70	17	41.95	42.30	1	18,225	0.01%
2020/04/29	20	41.20	4	41.25	41.05	16	18,188	0.09%
2020/04/28	6	40.12	1	40.30	40.30	5	18,182	0.03%
2020/04/27	9	39.98	5	40.10	40.10	4	18,723	0.02%
2020/04/24	2	39.40	0	0.00	39.20	2	18,683	0.01%
2020/04/23	0	0.00	2	39.95	39.60	-2	18,723	-0.01%
2020/04/22	5	39.23	4	38.90	39.45	1	18,721	0.01%
2020/04/21	8	39.41	3	39.08	39.00	5	18,670	0.03%
2020/04/20	1	40.25	1	40.20	40.10	0	18,566	0.00%
2020/04/17	3	40.87	8	41.06	40.60	-5	18,610	-0.03%
2020/04/16	18	40.31	0	0.00	40.20	18	18,482	0.10%
2020/04/15	0	0.00	6	40.88	41.05	-6	18,295	-0.03%
2020/04/14	2	40.45	5	40.20	40.65	-3	18,190	-0.02%
2020/04/13	6	39.60	4	39.56	39.50	2	18,003	0.01%
2020/04/10	7	39.10	49	39.08	39.20	-42	17,881	-0.23%
2020/04/09	2	38.20	0	0.00	38.20	2	17,767	0.01%
2020/04/08	1	38.00	10	37.96	37.95	-9	17,642	-0.05%
2020/04/07	54	37.24	2.1	37.26	37.25	51.9	17,403	0.30%
2020/04/06	2	37.03	0	0.00	37.30	2	17,181	0.01%
2020/04/01	2	37.20	10	37.25	37.40	-8	16,908	-0.05%
2020/03/31	18	37.50	0	0.00	37.55	18	16,767	0.11%
2020/03/30	5	37.50	3.2	37.89	37.90	1.8	16,494	0.01%
2020/03/27	12	38.28	16.1	38.23	38.30	-4.1	16,359	-0.03%
2020/03/26	7	37.03	6	37.43	37.30	1	16,114	0.01%
2020/03/25	8	36.99	1	37.20	37.10	7	16,112	0.04%
2020/03/24	5	36.65	1	36.45	36.25	4	15,922	0.03%
2020/03/23	2	35.55	18	36.07	36.00	-16	15,817	-0.10%
2020/03/20	46	36.09	7	36.58	37.50	39	15,842	0.25%
2020/03/19	19	35.24	171.6	35.29	34.85	-152.6	15,428	-0.99%	大賣/鉅額交易
2020/03/18	13	37.12	0	0.00	36.85	13	15,332	0.08%
2020/03/17	10	37.42	23	37.47	37.35	-13	15,127	-0.09%
2020/03/16	12	38.51	0	0.00	38.05	12	14,810	0.08%
2020/03/13	78	37.92	28	37.94	39.65	50	14,425	0.35%
2020/03/12	20	40.80	0	0.00	40.50	20	13,472	0.15%
2020/03/11	51	42.46	1	42.60	42.15	50	13,056	0.38%
2020/03/10	51	42.50	0	0.00	42.35	51	13,022	0.39%
2020/03/09	44	42.64	0	0.00	42.35	44	12,848	0.34%
2020/03/06	2	44.43	0	0.00	44.20	2	12,372	0.02%
2020/03/05	0	0.00	3	44.92	45.15	-3	12,347	-0.02%
2020/03/04	1	44.00	2	44.20	44.45	-1	12,451	-0.01%
2020/03/03	2	44.15	0	0.00	44.15	2	12,548	0.02%
2020/03/02	4	43.98	3	44.07	43.95	1	12,678	0.01%
2020/02/27	4	44.48	5	44.45	44.45	-1	13,147	-0.01%
2020/02/26	3	44.73	1	44.85	44.70	2	13,411	0.01%
2020/02/25	0	0.00	310	44.84	44.95	-310	13,301	-2.33%	大賣/鉅額交易
2020/02/24	17	45.16	0	0.00	45.00	17	13,338	0.13%
2020/02/21	2	45.70	0	0.00	45.70	2	13,244	0.02%
2020/02/20	3	46.08	3	45.95	46.10	0	13,321	0.00%
2020/02/18	0	0.00	30	45.85	46.00	-30	13,310	-0.23%
2020/02/17	1	45.70	11	45.80	45.95	-10	13,316	-0.08%
2020/02/13	23	46.19	0	0.00	46.05	23	13,428	0.17%
2020/02/12	10	46.30	12	46.49	46.35	-2	13,455	-0.01%
2020/02/11	0	0.00	0.5	46.00	46.00	-0.5	13,347	0.00%
2020/02/10	0	0.00	68	44.95	45.15	-68	13,575	-0.50%
2020/02/07	5	45.55	0	0.00	45.40	5	14,026	0.04%
2020/02/06	1	45.70	7	45.68	46.00	-6	14,017	-0.04%
2020/02/05	1	44.70	6	45.26	45.40	-5	13,961	-0.04%
2020/02/03	10	43.99	9	43.87	44.15	1	13,979	0.01%
2020/01/31	3	45.13	0	0.00	45.05	3	13,806	0.02%
2020/01/30	13	45.17	305	45.33	45.00	-292	13,719	-2.13%	大賣/鉅額交易
2020/01/20	2	47.10	0	0.00	47.10	2	13,126	0.02%
2020/01/17	0	0.00	8	47.10	47.15	-8	13,064	-0.06%
2020/01/16	1	46.80	0	0.00	46.90	1	12,986	0.01%
2020/01/15	7	46.82	4	46.95	46.80	3	12,907	0.02%
2020/01/14	1	46.85	3	46.95	47.00	-2	12,838	-0.02%
2020/01/13	0	0.00	3.5	46.83	46.80	-3.5	12,734	-0.03%
2020/01/10	0	0.00	37	46.45	46.40	-37	12,676	-0.29%
2020/01/08	3	45.87	30	45.85	45.80	-27	12,623	-0.21%
2020/01/07	0	0.00	1	46.40	46.30	-1	12,548	-0.01%
2020/01/06	4	46.40	0	0.00	46.40	4	12,563	0.03%
2020/01/03	10	46.75	6	46.62	46.75	4	12,558	0.03%
2020/01/02	2	46.45	0	0.00	46.45	2	12,533	0.02%
2019/12/30	5	46.65	0	0.00	46.70	5	12,500	0.04%
2019/12/27	0	0.00	4	46.75	46.75	-4	12,512	-0.03%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/24	2	46.50	0	0.00	46.50	2	12,542	0.02%
2019/12/23	5	46.56	5	46.55	46.65	0	12,613	0.00%
2019/12/20	0	0.00	4	46.71	46.75	-4	12,650	-0.03%
2019/12/19	6	46.66	0	0.00	46.75	6	12,514	0.05%
2019/12/18	1	46.55	5	46.55	46.75	-4	12,459	-0.03%
2019/12/17	17	46.30	2	46.20	46.50	15	12,454	0.12%
2019/12/16	16	46.98	1	46.55	46.60	15	12,268	0.12%
2019/12/13	5	47.10	48.6	46.78	47.15	-43.6	12,136	-0.36%
2019/12/12	2	46.03	6.2	46.04	46.05	-4.2	11,685	-0.04%
2019/12/11	3	45.90	12	45.93	45.95	-9	11,598	-0.08%
2019/12/10	7	45.47	1	45.50	45.55	6	11,447	0.05%
2019/12/09	0	0.00	1	45.45	45.45	-1	11,404	-0.01%
2019/12/06	0	0.00	3	45.30	45.45	-3	11,572	-0.03%
2019/12/05	3	44.80	0	0.00	45.50	3	11,663	0.03%
2019/12/04	0	0.00	1.1	44.61	44.80	-1.1	11,452	-0.01%
2019/12/03	3	44.85	0	0.00	44.90	3	11,512	0.03%
2019/12/02	2	44.60	0	0.00	44.80	2	11,513	0.02%
2019/11/29	1	44.85	5	44.85	44.80	-4	11,431	-0.03%
2019/11/28	12	45.50	5.9	45.36	45.40	6.1	11,208	0.05%
2019/11/27	207	45.79	10	45.80	45.85	197	11,107	1.77%	大買/鉅額交易
2019/11/26	235	46.22	8	46.13	46.00	227	10,945	2.07%	大買/鉅額交易
2019/11/25	10	46.15	32	45.73	46.10	-22	10,286	-0.21%
2019/11/22	201	45.00	0	0.00	45.30	201	10,034	2.00%	大買/鉅額交易
2019/11/21	9	45.03	0	0.00	45.05	9	10,041	0.09%
2019/11/20	0	0.00	1	45.45	45.45	-1	9,948	-0.01%
2019/11/19	2.1	45.50	0	0.00	45.55	2.1	9,880	0.02%
2019/11/18	2	45.30	6	45.44	45.60	-4	9,831	-0.04%
2019/11/15	3	45.25	2	45.05	45.30	1	9,898	0.01%
2019/11/14	3	45.12	0	0.00	45.10	3	9,986	0.03%
2019/11/13	1.2	45.27	1	45.30	45.30	0.2	10,209	0.00%
2019/11/12	1	45.60	0	0.00	45.55	1	10,259	0.01%
2019/11/08	2	45.55	0	0.00	45.60	2	10,236	0.02%
2019/11/07	13	45.59	0	0.00	45.50	13	10,148	0.13%
2019/11/06	8	45.64	5	45.96	45.85	3	9,873	0.03%
2019/11/05	4.1	44.95	0	0.00	44.95	4.1	9,380	0.04%
2019/11/04	5.2	44.70	0	0.00	44.95	5.2	9,414	0.05%
2019/11/01	0.2	44.55	0	0.00	44.55	0.2	9,445	0.00%
2019/10/31	6	45.01	2	44.95	44.55	4	9,553	0.04%
2019/10/29	0	0.00	4	45.41	45.45	-4	9,564	-0.04%
2019/10/28	0	0.00	10	45.30	45.30	-10	9,503	-0.11%
2019/10/25	0	0.00	2	45.45	45.50	-2	9,528	-0.02%
2019/10/24	0	0.00	5	45.25	45.55	-5	9,527	-0.05%
2019/10/23	5	45.25	2.1	45.17	45.20	3	9,479	0.03%
2019/10/22	0	0.00	3	45.43	45.50	-3	9,502	-0.03%
2019/10/21	0	0.00	2	45.35	45.40	-2	9,511	-0.02%
2019/10/18	0	0.00	10	45.35	45.25	-10	9,561	-0.10%
2019/10/17	10	45.26	6	45.29	45.30	4	9,504	0.04%
2019/10/16	2	45.20	6	45.18	45.25	-4	9,499	-0.04%
2019/10/15	0	0.00	1	44.90	44.95	-1	9,492	-0.01%
2019/10/14	20	44.45	4	44.73	44.80	16	9,512	0.17%
2019/10/09	0	0.00	1	44.60	43.90	-1	9,473	-0.01%
2019/10/08	0	0.00	1	44.50	44.30	-1	9,457	-0.01%
2019/10/03	7	44.01	0	0.00	44.10	7	9,476	0.07%
2019/10/01	0	0.00	0.1	44.90	45.00	-0.1	9,586	0.00%
2019/09/27	0	0.00	40	44.50	44.55	-40	9,708	-0.41%
2019/09/26	0	0.00	4	44.70	44.60	-4	10,060	-0.04%
2019/09/25	4	44.43	0	0.00	44.40	4	10,268	0.04%
2019/09/24	0	0.00	1	44.90	45.00	-1	10,405	-0.01%
2019/09/23	1	44.80	11	44.92	44.85	-10	10,504	-0.10%
2019/09/20	0	0.00	4	45.16	45.15	-4	10,806	-0.04%
2019/09/19	4	45.15	7.2	45.39	45.20	-3.2	10,757	-0.03%
2019/09/18	0	0.00	1	45.60	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	5	45.25	45.55	-5	10,693	-0.05%
2019/09/16	5	45.10	6	45.23	45.30	-1	10,762	-0.01%
2019/09/12	51	45.05	3	45.12	45.00	48	10,726	0.45%
2019/09/11	3.4	44.73	8	44.80	44.95	-4.6	10,826	-0.04%
2019/09/10	12	44.97	18	44.98	44.90	-6	10,813	-0.06%
2019/09/09	13	44.25	0	0.00	44.55	13	10,670	0.12%
2019/09/06	0	0.00	7	43.94	44.00	-7	10,567	-0.07%
2019/09/05	0	0.00	11	43.82	43.95	-11	10,660	-0.10%
2019/09/03	1	43.65	0	0.00	43.25	1	10,585	0.01%
2019/08/30	0	0.00	26	43.59	43.65	-26	10,756	-0.24%
2019/08/29	7	43.26	0	0.00	43.15	7	10,797	0.06%
2019/08/28	0	0.00	1	43.55	43.70	-1	10,818	-0.01%
2019/08/27	7	43.35	14	43.34	43.50	-7	10,851	-0.06%
2019/08/26	11	43.09	3	43.08	43.00	8	10,789	0.07%
2019/08/23	1	43.10	0	0.00	43.10	1	10,801	0.01%
2019/08/22	0	0.00	3	43.18	43.10	-3	10,813	-0.03%
2019/08/19	3	43.55	2	43.30	43.35	1	11,128	0.01%
2019/08/16	7	42.77	6	42.78	43.15	1	11,048	0.01%
2019/08/15	5	41.79	11	42.02	41.90	-6	10,942	-0.05%
2019/08/14	4	42.35	3	42.47	42.05	1	11,055	0.01%
2019/08/13	10	42.39	9	42.42	42.30	1	11,116	0.01%
2019/08/12	1.1	41.78	1	41.90	41.90	0.1	11,259	0.00%
2019/08/08	4	41.90	5	41.92	41.90	-1	11,569	-0.01%
2019/08/07	2	41.68	1	41.80	41.65	1	11,618	0.01%
2019/08/06	16	41.43	0	0.00	41.70	16	11,901	0.13%
2019/08/05	12	42.00	0	0.00	42.00	12	11,942	0.10%
2019/08/02	11	42.36	2	42.43	42.35	9	11,942	0.08%
2019/08/01	4	42.86	0	0.00	42.90	4	12,024	0.03%
2019/07/31	21	43.21	0	0.00	43.20	21	12,042	0.17%
2019/07/30	2	43.50	3	43.55	43.50	-1	11,991	-0.01%
2019/07/29	2	43.53	0	0.00	43.55	2	12,158	0.02%
2019/07/26	9	43.57	0	0.00	43.50	9	12,256	0.07%
2019/07/25	0	0.00	2	43.60	43.90	-2	12,432	-0.02%
2019/07/24	4	43.55	1	43.50	43.45	3	12,543	0.02%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/22	1	43.60	0	0.00	43.60	1	12,563	0.01%
2019/07/19	7	43.67	0	0.00	43.50	7	12,593	0.06%
2019/07/18	2	43.43	1	43.45	43.45	1	12,590	0.01%
2019/07/17	7	43.64	0	0.00	43.50	7	12,580	0.06%
2019/07/12	3	43.95	2	43.95	43.95	1	12,723	0.01%
2019/07/11	10	44.15	0	0.00	44.20	10	12,840	0.08%
2019/07/10	5	44.20	0	0.00	44.30	5	13,018	0.04%
2019/07/09	2	43.98	0	0.00	44.05	2	13,055	0.02%
2019/07/08	1	44.30	20	44.05	44.20	-19	13,061	-0.15%
2019/07/05	0	0.00	4	44.23	44.30	-4	13,178	-0.03%
2019/07/04	72.1	44.49	0	0.00	44.35	72.1	13,236	0.54%
2019/07/03	14	46.04	73	46.05	46.10	-59	13,177	-0.45%
2019/07/02	1	46.20	50.5	46.35	46.25	-49.5	13,031	-0.38%
2019/07/01	2	46.25	4	46.25	46.25	-2	12,781	-0.02%
2019/06/28	3	45.90	6	45.98	45.85	-3	12,611	-0.02%
2019/06/27	1	45.75	14	45.89	45.80	-13	12,572	-0.10%
2019/06/26	0	0.00	17	45.35	45.40	-17	12,505	-0.14%
2019/06/24	0	0.00	7	44.81	44.90	-7	12,607	-0.06%
2019/06/21	1	44.45	0	0.00	44.45	1	12,633	0.01%
2019/06/20	0	0.00	2	44.80	44.65	-2	12,612	-0.02%
2019/06/19	10	44.60	8	44.68	44.80	2	12,755	0.02%
2019/06/18	0	0.00	11	44.34	44.50	-11	12,656	-0.09%
2019/06/17	10	44.05	2	44.05	44.10	8	12,868	0.06%
2019/06/14	12.8	43.43	12	43.75	43.55	0.8	13,091	0.01%
2019/06/13	6	43.74	0	0.00	43.65	6	13,170	0.05%
2019/06/12	0	0.00	1	44.20	44.35	-1	13,250	-0.01%
2019/06/11	2	44.30	2	44.43	44.45	0	13,372	0.00%
2019/06/10	0	0.00	14	43.91	44.15	-14	13,370	-0.10%
2019/06/05	15	43.29	2.1	43.89	43.10	12.9	13,478	0.10%
2019/06/04	0	0.00	5	43.69	43.90	-5	13,470	-0.04%
2019/06/03	1.3	43.16	4	43.13	43.65	-2.7	13,451	-0.02%
2019/05/31	0	0.00	19	42.96	43.25	-19	13,432	-0.14%
2019/05/30	5	42.60	0	0.00	42.60	5	13,379	0.04%
2019/05/27	1.2	42.16	0	0.00	42.30	1.2	13,665	0.01%
2019/05/24	24.1	42.11	0	0.00	42.00	24.1	13,806	0.17%
2019/05/23	7	42.41	12	42.50	42.50	-5	13,755	-0.04%
2019/05/22	3	42.47	2	42.48	42.50	1	13,835	0.01%
2019/05/21	14	42.56	2	42.83	43.05	12	13,864	0.09%
2019/05/20	11	42.02	0	0.00	41.90	11	13,733	0.08%
2019/05/17	9	41.88	28	41.81	41.90	-19	13,636	-0.14%
2019/05/16	44	42.28	0	0.00	42.00	44	13,498	0.33%
2019/05/15	2	43.28	0	0.00	43.25	2	13,362	0.01%
2019/05/14	36	43.18	5	43.10	43.15	31	13,373	0.23%
2019/05/13	25	43.93	0	0.00	43.80	25	13,270	0.19%
2019/05/10	3	44.62	1	44.65	44.60	2	13,345	0.01%
2019/05/09	9	44.68	5	44.78	44.60	4	13,436	0.03%
2019/05/08	6	45.11	2	45.10	45.05	4	13,438	0.03%
2019/05/07	9	45.46	0	0.00	45.40	9	13,491	0.07%
2019/05/06	14	45.59	12	45.62	45.60	2	13,686	0.01%
2019/05/03	0	0.00	3	46.22	46.15	-3	13,628	-0.02%
2019/05/02	0.3	46.35	8	46.25	46.40	-7.7	13,506	-0.06%
2019/04/30	25	45.47	2.1	45.55	45.60	22.9	13,422	0.17%
2019/04/29	8	45.64	8.3	45.68	45.70	-0.3	13,422	0.00%
2019/04/25	11	45.24	0	0.00	45.20	11	13,629	0.08%
2019/04/24	1	45.40	6	45.25	45.40	-5	13,919	-0.04%
2019/04/23	0	0.00	12	45.24	45.35	-12	14,182	-0.08%
2019/04/22	1	45.25	2	45.30	45.25	-1	14,494	-0.01%
2019/04/19	18	45.19	20	45.05	45.20	-2	14,744	-0.01%
2019/04/18	9	44.96	2	45.00	45.00	7	14,768	0.05%
2019/04/17	0	0.00	1.9	45.25	45.20	-1.9	14,610	-0.01%
2019/04/16	6	45.23	50	45.20	45.30	-44	14,477	-0.30%
2019/04/15	1	45.70	0	0.00	45.70	1	14,346	0.01%
2019/04/11	55	45.79	0	0.00	45.55	55	14,325	0.38%
2019/04/10	0	0.00	5	45.50	45.50	-5	14,249	-0.04%
2019/04/08	14.1	45.43	5	45.45	45.35	9.1	14,074	0.06%
2019/04/03	0	0.00	5	45.90	46.00	-5	13,801	-0.04%
2019/04/01	1	45.90	15	46.05	45.60	-14	13,728	-0.10%
2019/03/29	3	45.03	3	45.83	46.00	0	13,562	0.00%
2019/03/28	2	44.70	0	0.00	45.10	2	13,404	0.01%
2019/03/27	7.3	44.98	4.4	45.09	44.95	2.9	13,331	0.02%
2019/03/25	10.1	45.68	14	45.60	45.55	-3.9	13,349	-0.03%
2019/03/22	11.1	46.42	2.1	46.71	46.40	9	13,166	0.07%
2019/03/21	0	0.00	5	46.95	46.90	-5	13,054	-0.04%
2019/03/20	1	46.90	11	47.10	47.15	-10	13,050	-0.08%
2019/03/19	2	46.80	20.6	46.75	46.95	-18.6	12,850	-0.15%
2019/03/18	0	0.00	78	45.55	46.00	-78	12,664	-0.62%
2019/03/15	16	45.28	0	0.00	45.25	16	12,582	0.13%
2019/03/14	5	45.32	1	45.40	45.25	4	12,452	0.03%
2019/03/13	10	45.20	7	45.31	45.25	3	12,434	0.02%
2019/03/12	1	45.05	0	0.00	45.00	1	12,423	0.01%
2019/03/11	12.1	44.60	0	0.00	44.50	12.1	12,436	0.10%
2019/03/08	15	44.75	20	44.60	44.70	-5	12,490	-0.04%
2019/03/07	1	45.10	25	45.02	45.10	-24	12,623	-0.19%
2019/03/06	1.1	45.15	2	45.15	45.15	-0.9	12,732	-0.01%
2019/03/04	81	44.80	19	45.13	45.15	62	12,921	0.48%
2019/02/27	6	45.25	24	45.39	45.50	-18	12,758	-0.14%
2019/02/26	2	45.43	13	45.56	45.45	-11	12,558	-0.09%
2019/02/25	0.3	45.40	18	45.21	45.30	-17.7	12,239	-0.14%
2019/02/22	13.1	45.00	0	0.00	45.00	13.1	12,147	0.11%
2019/02/21	27	45.03	1	44.95	45.10	26	12,083	0.22%
2019/02/20	11.1	45.00	1	45.05	45.05	10.1	12,003	0.08%
2019/02/19	0	0.00	1	44.90	44.85	-1	11,846	-0.01%
2019/02/18	35.1	44.63	7	44.75	44.75	28.1	11,801	0.24%
2019/02/15	5	44.56	1	44.60	44.40	4	11,767	0.03%
2019/02/14	20	44.61	14	44.84	44.50	6	11,660	0.05%
2019/02/13	22.3	44.62	0	0.00	44.60	22.3	11,458	0.19%
2019/02/12	9.1	44.20	0	0.00	44.30	9.1	11,447	0.08%
2019/02/11	20	44.32	4	44.35	44.15	16	11,317	0.14%
2019/01/30	5	44.56	0	0.00	44.55	5	11,181	0.04%
2019/01/29	5	44.80	1	44.75	44.75	4	11,121	0.04%
2019/01/28	0	0.00	3	44.47	44.60	-3	10,954	-0.03%
2019/01/25	27.2	44.07	0	0.00	44.00	27.2	10,827	0.25%
2019/01/24	4	44.08	0	0.00	44.05	4	10,643	0.04%
2019/01/23	5	44.29	10.2	44.30	44.30	-5.2	10,634	-0.05%
2019/01/22	4.2	44.28	0	0.00	44.25	4.2	10,710	0.04%
2019/01/21	9	44.28	0	0.00	44.30	9	10,736	0.08%
2019/01/18	13	43.99	36	43.98	44.15	-23	10,904	-0.21%
2019/01/17	22.5	43.91	2	43.90	44.05	20.5	11,002	0.19%
2019/01/16	30.1	44.10	0	0.00	44.00	30.1	10,922	0.28%
2019/01/15	21	44.60	0	0.00	44.60	21	10,614	0.20%
2019/01/14	16	45.08	6	44.95	45.00	10	10,342	0.10%
2019/01/11	24	46.28	0	0.00	45.95	24	10,140	0.24%
2019/01/10	4	46.55	1	46.50	46.90	3	9,958	0.03%
2019/01/09	3.1	47.00	4	46.70	47.05	-0.9	10,011	-0.01%
2019/01/08	0	0.00	2	46.10	45.70	-2	9,975	-0.02%
2019/01/07	1	45.80	3	46.05	45.95	-2	10,273	-0.02%
2019/01/04	6	45.18	1	45.75	45.30	5	10,445	0.05%
2019/01/03	26	45.95	0	0.00	45.80	26	10,903	0.24%
2019/01/02	9	46.25	2	47.25	46.10	7	11,063	0.06%
2018/12/28	5	46.50	6	46.93	47.05	-1	11,114	-0.01%
2018/12/26	0	0.00	1	46.75	46.50	-1	11,549	-0.01%
2018/12/24	3	46.57	0	0.00	46.85	3	11,927	0.03%
2018/12/22	0.1	47.15	1	47.00	47.05	-0.9	12,082	-0.01%
2018/12/21	1	46.95	1	46.95	47.30	0	12,410	0.00%
2018/12/20	0.1	47.20	10	47.05	47.05	-9.9	12,555	-0.08%
2018/12/19	0	0.00	50	47.18	47.30	-50	12,580	-0.40%
2018/12/18	7	47.09	0	0.00	47.05	7	12,666	0.06%
2018/12/17	1	47.60	13.3	47.75	47.75	-12.3	12,959	-0.09%
2018/12/14	5.1	47.45	0	0.00	47.45	5.1	13,129	0.04%
2018/12/13	0	0.00	5	47.88	48.05	-5	13,081	-0.04%
2018/12/12	1.1	47.61	7	47.51	47.55	-5.9	13,095	-0.05%
2018/12/11	12	47.25	0	0.00	47.25	12	13,061	0.09%
2018/12/10	7	47.46	0	0.00	47.50	7	12,977	0.05%
2018/12/07	22	47.91	0	0.00	48.00	22	12,947	0.17%
2018/12/06	14.7	47.99	0	0.00	48.00	14.7	12,897	0.11%
2018/12/05	3.1	48.37	0	0.00	48.35	3.1	12,874	0.02%
2018/12/04	5.1	48.57	0	0.00	48.75	5.1	12,872	0.04%
2018/12/03	12.1	49.15	3	49.10	49.15	9.1	12,840	0.07%
2018/11/30	0	0.00	1	48.90	48.80	-1	12,724	-0.01%
2018/11/29	6.1	48.77	0	0.00	48.60	6.1	12,537	0.05%
2018/11/28	12	48.87	0	0.00	48.85	12	12,400	0.10%
2018/11/27	2	49.28	0	0.00	49.10	2	12,281	0.02%
2018/11/26	5	49.90	5	50.50	49.90	0	12,278	0.00%
2018/11/23	0	0.00	30.1	50.27	50.10	-30.1	12,218	-0.25%
2018/11/13	0	0.00	7	50.97	51.00	-7	12,510	-0.06%
2018/11/12	0	0.00	1	50.80	50.90	-1	12,588	-0.01%
2018/11/09	10	50.40	13	50.94	51.10	-3	12,793	-0.02%
2018/11/08	1	50.90	3	50.77	50.90	-2	12,772	-0.02%
2018/11/07	5	50.10	2	50.05	50.30	3	12,670	0.02%
2018/11/06	0	0.00	22	49.63	49.80	-22	12,719	-0.17%
2018/11/05	0	0.00	10	48.87	49.20	-10	12,683	-0.08%
2018/11/02	2	48.23	3	48.47	48.90	-1	12,682	-0.01%
2018/11/01	6	47.94	11	48.40	48.30	-5	12,704	-0.04%
2018/10/31	5	48.10	9	48.11	48.45	-4	12,664	-0.03%
2018/10/30	0	0.00	15	47.54	47.50	-15	12,580	-0.12%
2018/10/29	14.1	46.74	0	0.00	46.90	14.1	12,550	0.11%
2018/10/26	17	47.44	0	0.00	47.10	17	12,485	0.14%
2018/10/25	2	48.15	0	0.00	48.00	2	12,226	0.02%
2018/10/24	1	49.00	0	0.00	49.15	1	12,250	0.01%
2018/10/23	0	0.00	3.7	49.66	49.55	-3.7	12,184	-0.03%
2018/10/22	0	0.00	11	50.18	50.00	-11	12,160	-0.09%
2018/10/19	0	0.00	21	50.08	50.20	-21	12,270	-0.17%
2018/10/18	0	0.00	10	49.88	49.60	-10	12,235	-0.08%
2018/10/16	2	49.75	1	49.70	49.70	1	12,337	0.01%
2018/10/15	1	49.95	21	49.95	49.95	-20	12,269	-0.16%
2018/10/12	15	49.42	0	0.00	50.10	15	12,013	0.12%
2018/10/11	12	49.75	5	50.10	49.65	7	11,865	0.06%
2018/10/09	0	0.00	4	51.95	51.50	-4	11,377	-0.04%
2018/10/08	1	51.60	20	51.41	51.60	-19	11,184	-0.17%
2018/10/05	16	50.51	4	51.70	50.90	12	11,086	0.11%
2018/10/04	8	51.29	0.1	51.60	51.60	7.9	10,810	0.07%
2018/10/03	1	52.10	8	52.25	51.80	-7	10,746	-0.07%
2018/10/02	5.2	52.48	6	52.13	52.10	-0.8	10,636	-0.01%
2018/10/01	5.1	52.00	5	52.48	52.50	0.1	10,512	0.00%
2018/09/28	1.2	51.71	5	52.00	51.80	-3.9	10,484	-0.04%
2018/09/27	0.1	51.60	7	51.57	51.90	-6.9	10,330	-0.07%
2018/09/26	24.1	50.98	0	0.00	51.00	24.1	10,162	0.24%
2018/09/25	9	51.19	17	51.40	51.10	-8	10,326	-0.08%
2018/09/21	20.3	51.00	72	50.99	51.10	-51.7	10,288	-0.50%
2018/09/20	0.3	50.40	1	50.60	50.40	-0.7	9,862	-0.01%
2018/09/18	8.3	50.02	10.8	50.19	50.00	-2.5	9,957	-0.02%
2018/09/17	5	50.10	0	0.00	50.00	5	10,140	0.05%
2018/09/14	49	50.30	0	0.00	50.10	49	10,481	0.47%
2018/09/13	0	0.00	12	50.02	49.90	-12	10,634	-0.11%
2018/09/12	0	0.00	5	49.76	49.70	-5	10,843	-0.05%
2018/09/11	12	49.51	0	0.00	49.80	12	11,015	0.11%
2018/09/10	1	49.55	2	49.50	49.40	-1	11,238	-0.01%
2018/09/07	16	49.58	0	0.00	49.50	16	11,443	0.14%
2018/09/06	5	50.10	1	50.20	50.10	4	11,466	0.03%
2018/09/05	12	50.50	1	50.20	50.20	11	11,510	0.10%
2018/09/04	0	0.00	2.1	50.90	50.90	-2.1	11,548	-0.02%
2018/09/03	5	50.70	4	50.60	50.60	1	11,551	0.01%
2018/08/31	0	0.00	6	50.88	50.90	-6	11,622	-0.05%
2018/08/30	1	50.70	0	0.00	50.50	1	11,622	0.01%
2018/08/29	4	50.55	2	50.85	50.90	2	11,686	0.02%
2018/08/28	1	50.80	5	50.80	50.80	-4	11,740	-0.03%
2018/08/27	0	0.00	12	50.50	50.70	-12	11,774	-0.10%
2018/08/24	9	49.88	0	0.00	49.85	9	11,640	0.08%
2018/08/23	0.1	50.20	0	0.00	50.10	0.1	11,918	0.00%
2018/08/22	3	49.95	0	0.00	50.10	3	12,211	0.02%
2018/08/21	2	49.95	0	0.00	50.00	2	12,096	0.02%
2018/08/20	0	0.00	7	50.04	49.90	-7	12,047	-0.06%
2018/08/17	6	49.76	7	50.00	49.90	-1	12,024	-0.01%
2018/08/16	1	49.70	0	0.00	49.70	1	11,979	0.01%
2018/08/15	5	50.06	0	0.00	50.10	5	11,943	0.04%
2018/08/14	7	50.13	0	0.00	50.30	7	12,078	0.06%
2018/08/13	22	50.01	0	0.00	50.10	22	12,264	0.18%
2018/08/10	1	50.90	0	0.00	50.90	1	12,319	0.01%
2018/08/09	7	50.50	0	0.00	50.40	7	12,483	0.06%
2018/08/08	4	50.70	0	0.00	50.70	4	12,640	0.03%
2018/08/06	8	50.50	0.4	50.50	50.40	7.6	12,831	0.06%
2018/08/03	1	50.40	0	0.00	50.80	1	13,049	0.01%
2018/08/02	21	50.28	0	0.00	50.20	21	13,141	0.16%
2018/08/01	0	0.00	3	50.90	51.00	-3	13,112	-0.02%
2018/07/31	0.2	50.70	7	50.79	50.70	-6.8	13,175	-0.05%
2018/07/30	0	0.00	7	50.34	50.40	-7	12,966	-0.05%
2018/07/27	0	0.00	0.2	50.30	50.20	-0.2	13,116	0.00%
2018/07/26	7.4	49.99	4	50.40	50.30	3.4	13,168	0.03%
2018/07/24	11	50.35	0	0.00	50.30	11	13,149	0.08%
2018/07/23	8	50.64	3	50.90	51.00	5	13,077	0.04%
2018/07/20	0	0.00	2	50.60	51.00	-2	13,127	-0.02%
2018/07/19	2	50.60	4	50.90	50.80	-2	13,137	-0.02%
2018/07/18	6	50.73	0	0.00	50.80	6	13,137	0.05%
2018/07/17	16	50.69	0	0.00	50.80	16	13,139	0.12%
2018/07/16	16	50.79	1	51.00	50.70	15	13,165	0.11%
2018/07/13	0	0.00	7	50.83	51.00	-7	13,230	-0.05%
2018/07/12	2	50.70	5	50.52	50.70	-3	13,283	-0.02%
2018/07/11	5	50.00	1	50.10	50.30	4	13,360	0.03%
2018/07/10	4	50.30	0	0.00	50.50	4	13,348	0.03%
2018/07/09	0	50.10	9	50.04	50.10	-9	13,363	-0.07%
2018/07/06	6	49.20	2	49.53	49.45	4	13,375	0.03%
2018/07/05	2	49.60	3	50.00	49.80	-1	13,409	-0.01%
2018/07/03	4	50.03	20	50.30	50.00	-16	13,638	-0.12%
2018/07/02	4	50.60	0	0.00	50.30	4	13,535	0.03%
2018/06/29	8	50.75	14	50.86	51.10	-6	13,434	-0.04%
2018/06/28	0	0.00	4	50.90	50.50	-4	13,314	-0.03%
2018/06/27	51	50.64	9	50.60	50.50	42	13,279	0.32%
2018/06/26	199	51.02	0	0.00	50.90	199	13,056	1.52%	大買/鉅額交易
2018/06/25	15	53.37	156	53.40	53.20	-141	12,832	-1.10%	大賣/鉅額交易
2018/06/22	4	53.70	85	53.71	53.70	-81	12,586	-0.64%
2018/06/21	2	54.00	12	54.08	53.90	-10	12,476	-0.08%
2018/06/20	4	53.00	3	53.87	53.70	1	12,714	0.01%
2018/06/19	0	0.00	10	53.62	53.00	-10	12,672	-0.08%
2018/06/13	0	0.00	1	53.90	54.00	-1	12,056	-0.01%
2018/06/12	0	0.00	13	53.83	53.50	-13	12,349	-0.11%
2018/06/11	4	53.80	0.2	53.60	53.70	3.8	12,305	0.03%
2018/06/08	2	53.75	4	53.90	53.80	-2	12,317	-0.02%
2018/06/07	20	53.40	10	53.54	54.00	10	12,354	0.08%
2018/06/06	2	53.00	13	53.34	53.30	-11	12,473	-0.09%
2018/06/05	13	52.76	2	52.80	53.00	11	12,369	0.09%
2018/06/04	0	0.00	16	52.34	52.80	-16	12,333	-0.13%
2018/06/01	19	51.79	0	0.00	51.80	19	12,348	0.15%
2018/05/31	8	51.70	6.1	52.00	52.10	1.9	12,376	0.02%
2018/05/30	12	51.49	0	0.00	51.20	12	12,242	0.10%
2018/05/29	2	52.90	0	0.00	52.80	2	12,296	0.02%
2018/05/28	0	0.00	7	53.33	53.30	-7	12,441	-0.06%
2018/05/24	0	0.00	9	53.41	53.50	-9	12,646	-0.07%
2018/05/23	12	53.03	39	53.60	53.30	-27	12,693	-0.21%
2018/05/22	0	0.00	14.3	53.53	53.70	-14.3	12,665	-0.11%
2018/05/21	4	53.10	7	52.97	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	10	52.85	52.90	-10	12,560	-0.08%
2018/05/17	2	52.65	17	52.51	52.50	-15	12,527	-0.12%
2018/05/16	2	51.90	35	52.06	52.20	-33	12,388	-0.27%
2018/05/15	10	51.50	7	52.03	51.20	3	12,430	0.02%
2018/05/14	9	51.70	4.1	51.72	51.80	4.9	12,756	0.04%
2018/05/11	14	51.54	11	51.48	51.80	3	12,840	0.02%
2018/05/10	0	0.00	15	51.03	51.00	-15	12,734	-0.12%
2018/05/09	2	50.70	12	50.83	50.70	-10	12,756	-0.08%
2018/05/08	4	50.30	0	0.00	50.70	4	12,895	0.03%
2018/05/07	22	50.35	0	0.00	50.30	22	12,889	0.17%
2018/05/04	11.1	50.20	2	50.25	50.10	9.1	12,970	0.07%
2018/05/03	21.1	50.50	0	0.00	50.40	21.1	12,844	0.16%
2018/05/02	0	0.00	1	51.20	51.30	-1	13,013	-0.01%
2018/04/30	1	50.80	0	0.00	51.00	1	13,175	0.01%
2018/04/27	0	0.00	15	50.71	50.80	-15	13,174	-0.11%
2018/04/26	0	0.00	13	50.41	50.50	-13	13,220	-0.10%
2018/04/25	2	50.00	5	50.12	50.30	-3	13,266	-0.02%
2018/04/24	7	50.21	6	50.18	50.20	1	13,388	0.01%
2018/04/23	0.1	50.30	0	0.00	50.20	0.1	13,527	0.00%
2018/04/20	16	50.24	2	50.40	50.40	14	13,801	0.10%
2018/04/19	0	0.00	11	50.41	50.60	-11	14,009	-0.08%
2018/04/18	4.1	49.95	0	0.00	50.00	4.1	14,012	0.03%
2018/04/17	17	50.01	4	49.96	49.95	13	14,128	0.09%
2018/04/16	2.4	50.56	0	0.00	50.60	2.4	14,244	0.02%
2018/04/13	2	51.10	4.1	51.25	51.20	-2.1	14,345	-0.01%
2018/04/12	6	51.03	3	51.30	51.00	3	14,474	0.02%
2018/04/11	15.2	51.10	6	51.10	51.00	9.2	14,669	0.06%
2018/04/10	0	0.00	20	50.88	51.00	-20	14,659	-0.14%
2018/04/09	16	49.91	10	50.00	50.30	6	14,670	0.04%
2018/04/03	5	49.88	0	0.00	49.90	5	14,590	0.03%
2018/04/02	1	50.20	2	50.10	50.10	-1	14,519	-0.01%
2018/03/31	1.3	50.20	0	0.00	50.20	1.3	14,579	0.01%
2018/03/30	4.3	50.20	0	0.00	50.10	4.3	14,685	0.03%
2018/03/29	2.3	50.12	1	50.10	50.10	1.3	14,706	0.01%
2018/03/28	10.2	50.17	0	0.00	50.30	10.2	14,603	0.07%
2018/03/27	5.2	50.70	0	0.00	50.70	5.2	14,619	0.04%
2018/03/26	7.4	50.22	100	50.24	50.40	-92.6	14,557	-0.64%
2018/03/23	37	50.40	3	50.10	50.30	34	14,657	0.23%
2018/03/22	2	51.60	4	51.93	51.80	-2	14,418	-0.01%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/20	2	51.30	10	51.30	51.70	-8	14,382	-0.06%
2018/03/19	4.1	51.40	2	51.40	51.60	2.1	14,353	0.01%
2018/03/16	1	51.60	10	51.00	51.70	-9	14,383	-0.06%
2018/03/15	0	0.00	3	51.33	51.20	-3	14,121	-0.02%
2018/03/14	104	51.69	3	51.37	51.60	101	14,138	0.71%	大買/鉅額交易
2018/03/13	12	51.36	5	51.50	51.60	7	14,188	0.05%
2018/03/12	3	51.20	12	51.63	51.80	-9	14,194	-0.06%
2018/03/09	7	50.60	3	50.50	50.50	4	14,081	0.03%
2018/03/08	0	0.00	6	50.60	50.40	-6	14,429	-0.04%
2018/03/07	5.2	50.46	6	50.60	50.30	-0.8	14,758	-0.01%
2018/03/06	10	50.60	3	50.50	50.30	7	15,322	0.05%
2018/03/05	20	50.56	0	50.50	50.10	20	15,600	0.13%
2018/03/02	16	51.09	0	0.00	50.80	16	15,494	0.10%
2018/03/01	5	51.78	6	52.03	52.20	-1	15,358	-0.01%
2018/02/27	0.3	52.10	17	52.69	52.20	-16.7	15,405	-0.11%
2018/02/26	5	52.22	13	52.38	52.20	-8	15,360	-0.05%
2018/02/23	19	52.03	1	52.10	52.30	18	15,567	0.12%
2018/02/22	4	51.58	1	51.70	51.80	3	16,252	0.02%
2018/02/21	12	51.49	4	51.68	51.90	8	16,922	0.05%
2018/02/12	0	0.00	1	51.00	51.00	-1	16,782	-0.01%
2018/02/09	1	49.80	4	50.53	50.20	-3	16,786	-0.02%
2018/02/08	3	50.83	10	50.82	50.60	-7	16,607	-0.04%
2018/02/07	5	50.26	15.4	50.71	50.20	-10.4	16,574	-0.06%
2018/02/06	20	49.85	11	49.75	49.20	9	16,301	0.06%
2018/02/05	17.1	52.06	0.8	52.20	52.10	16.3	15,858	0.10%
2018/02/02	14	53.21	2.5	53.46	53.40	11.5	15,666	0.07%
2018/02/01	11	53.64	2	54.00	54.00	9	15,579	0.06%
2018/01/31	0	0.00	25	52.83	54.20	-25	15,496	-0.16%
2018/01/30	4	53.20	11	53.39	53.10	-7	15,396	-0.05%
2018/01/29	1	53.90	13	53.90	54.00	-12	15,380	-0.08%
2018/01/26	4	53.00	7	53.13	53.20	-3	15,407	-0.02%
2018/01/25	1	53.00	14	53.00	53.40	-13	15,563	-0.08%
2018/01/24	36	53.13	0	0.00	52.80	36	15,373	0.23%
2018/01/23	2.2	53.62	5.1	53.90	54.00	-2.9	15,235	-0.02%
2018/01/22	10	53.71	3	54.00	54.10	7	15,357	0.05%
2018/01/19	2	53.80	6.3	53.68	53.90	-4.3	15,384	-0.03%
2018/01/18	4	54.10	3	54.10	53.80	1	15,268	0.01%
2018/01/17	9	54.12	24	54.10	54.20	-15	15,074	-0.10%
2018/01/16	7	54.37	50.9	54.52	54.80	-43.9	14,907	-0.29%
2018/01/15	0	0.00	19	53.86	54.10	-19	14,546	-0.13%
2018/01/12	1	53.20	1	53.20	53.20	0	14,299	0.00%
2018/01/11	0.3	52.80	13	52.91	53.00	-12.7	14,227	-0.09%
2018/01/10	26	53.00	55	52.97	53.00	-29	14,236	-0.20%
2018/01/09	1	52.20	50	52.30	52.50	-49	14,055	-0.35%
2018/01/08	1	52.20	8	52.48	52.50	-7	13,984	-0.05%
2018/01/05	0	0.00	32	52.13	52.20	-32	13,900	-0.23%
2018/01/04	4	51.40	22	51.66	51.90	-18	13,779	-0.13%
2018/01/03	9	51.40	15	51.59	51.50	-6	13,865	-0.04%
2018/01/02	4	50.95	0	0.00	51.00	4	13,535	0.03%