富邦金 (2881)-永豐金-中盛券商分點個股進出

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
69.1
漲跌
▼0.3
漲幅
-0.43%
成交量
13,828張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	0	60.00	2.2	60.11	60.30	-2.2	12,134	-0.02%
2023/10/26	5.1	59.76	0.2	59.90	59.60	5	12,483	0.04%
2023/10/25	2	60.00	0.6	60.40	60.00	1.4	12,502	0.01%
2023/10/24	7.9	59.83	0	0.00	59.90	7.9	12,831	0.06%
2023/10/23	25.6	59.78	0.8	60.10	59.90	24.7	12,972	0.19%
2023/10/20	11.4	59.67	7.3	60.35	60.70	4.1	12,837	0.03%
2023/10/19	3	61.20	11.2	61.21	61.00	-8.2	12,622	-0.06%
2023/10/18	9.4	60.96	16.6	60.67	61.40	-7.1	12,692	-0.06%
2023/10/17	2.8	61.23	1.5	61.07	61.30	1.3	12,598	0.01%
2023/10/16	0	61.00	4	60.73	61.00	-4	13,008	-0.03%
2023/10/13	23.4	60.83	1.5	60.93	60.90	22	13,435	0.16%
2023/10/12	3.1	61.59	5.1	61.69	61.70	-2	13,830	-0.01%
2023/10/11	8	61.18	6	61.42	61.60	2	13,883	0.01%
2023/10/06	6.1	60.55	1.1	60.70	60.70	5	13,848	0.04%
2023/10/05	0.4	60.05	4.2	60.31	60.50	-3.8	14,091	-0.03%
2023/10/04	9	59.83	0	0.00	59.70	9	14,204	0.06%
2023/10/03	1.8	60.38	2	60.30	60.50	-0.2	14,058	0.00%
2023/10/02	3.1	60.74	1.8	60.79	60.80	1.4	14,187	0.01%
2023/09/28	5.2	61.20	1	61.00	60.70	4.2	14,444	0.03%
2023/09/27	1.4	60.19	1	60.60	60.60	0.4	14,373	0.00%
2023/09/26	9.6	60.64	1.3	60.62	60.60	8.3	14,355	0.06%
2023/09/25	1.3	61.21	0	0.00	61.30	1.3	14,201	0.01%
2023/09/22	7	61.22	1	61.30	61.00	6	14,276	0.04%
2023/09/21	8	61.41	0.1	61.71	61.40	7.9	14,252	0.06%
2023/09/20	23.3	61.93	0.1	62.50	62.10	23.2	14,145	0.16%
2023/09/19	0.1	62.77	0	0.00	62.60	0.1	14,108	0.00%
2023/09/18	1	62.50	0	0.00	62.80	1	14,238	0.01%
2023/09/15	6.6	62.72	2	62.80	62.50	4.6	14,283	0.03%
2023/09/14	6	62.78	1.2	62.90	62.90	4.8	14,131	0.03%
2023/09/13	1.3	62.41	1.3	62.40	62.40	0.1	14,265	0.00%
2023/09/12	0.6	61.95	0.8	62.06	62.10	-0.2	14,457	0.00%
2023/09/11	1.6	61.75	18.2	61.74	61.90	-16.6	14,442	-0.11%
2023/09/08	2.2	61.54	0	61.90	61.80	2.2	14,636	0.02%
2023/09/07	14.4	61.23	0	0.00	61.20	14.4	14,888	0.10%
2023/09/06	7.9	61.54	0	0.00	61.40	7.9	14,932	0.05%
2023/09/05	12.8	61.91	0	0.00	61.80	12.8	14,867	0.09%
2023/09/04	6.8	62.32	1.1	62.32	62.20	5.8	15,154	0.04%
2023/09/01	13.6	64.70	24.6	64.67	64.80	-10.9	15,252	-0.07%
2023/08/31	24.1	63.96	4.2	64.10	63.60	19.9	15,202	0.13%
2023/08/30	0.1	64.40	8	64.50	64.50	-7.9	15,332	-0.05%
2023/08/29	3.2	64.02	5	64.30	64.40	-1.8	15,360	-0.01%
2023/08/28	1.3	63.26	6.2	63.72	64.10	-4.8	15,470	-0.03%
2023/08/25	4.1	63.03	8.4	63.25	62.80	-4.2	15,792	-0.03%
2023/08/24	2.3	63.13	1.1	63.20	63.30	1.2	15,792	0.01%
2023/08/23	2	62.80	1.3	63.10	62.80	0.8	15,914	0.00%
2023/08/22	1.2	62.73	1.1	62.73	62.80	0.1	15,989	0.00%
2023/08/21	3.4	63.02	0	0.00	63.10	3.4	16,090	0.02%
2023/08/18	6.5	62.44	12.3	62.42	62.40	-5.9	16,100	-0.04%
2023/08/17	38.4	62.17	2.9	61.72	62.50	35.5	16,188	0.22%
2023/08/16	21.2	62.55	3	62.80	62.50	18.2	16,093	0.11%
2023/08/15	27.3	63.34	5.4	63.62	63.50	21.9	16,282	0.13%
2023/08/14	13.9	63.84	8.5	63.66	63.90	5.4	16,421	0.03%
2023/08/11	20	65.73	24.4	65.36	65.40	-4.4	16,400	-0.03%
2023/08/10	0.1	65.36	8	65.43	65.40	-7.9	16,416	-0.05%
2023/08/09	1.1	65.01	6	65.23	65.30	-4.9	16,407	-0.03%
2023/08/08	0.4	65.22	1.1	65.22	65.20	-0.8	16,380	0.00%
2023/08/07	1.4	65.44	8.4	65.50	65.50	-7	16,382	-0.04%
2023/08/04	6.6	64.70	9.7	64.75	64.80	-3.1	16,316	-0.02%
2023/08/02	32.3	65.30	14	65.26	65.10	18.3	16,297	0.11%
2023/08/01	117.2	66.23	7.5	66.25	66.50	109.7	15,960	0.69%	大買/鉅額交易
2023/07/31	4.2	65.67	43.1	65.83	65.50	-38.9	15,665	-0.25%
2023/07/28	4.3	65.24	10.2	65.40	65.40	-5.9	15,362	-0.04%
2023/07/27	13.6	65.13	14.8	65.40	65.50	-1.1	15,296	-0.01%
2023/07/26	24.2	63.97	135.1	63.99	64.50	-110.9	15,046	-0.74%	大賣/鉅額交易
2023/07/25	3.7	62.93	11.3	62.96	62.90	-7.5	15,020	-0.05%
2023/07/24	1.1	62.62	2.1	62.70	62.60	-1	15,005	-0.01%
2023/07/21	4.3	62.94	23	62.94	63.00	-18.8	15,021	-0.12%
2023/07/20	14.1	63.51	6.3	63.70	63.50	7.8	14,889	0.05%
2023/07/19	16.1	64.94	7.9	65.06	64.80	8.2	14,630	0.06%
2023/07/18	16.2	65.51	24.3	65.47	65.60	-8.1	14,191	-0.06%
2023/07/17	14	64.10	19	64.21	65.00	-4.9	13,720	-0.04%
2023/07/14	0.8	62.21	11.5	62.26	62.50	-10.6	13,211	-0.08%
2023/07/13	6.4	61.96	6.2	61.80	61.70	0.2	13,027	0.00%
2023/07/12	252.8	61.90	16	61.85	62.00	236.8	12,912	1.83%	大買/鉅額交易
2023/07/11	4	61.33	9	61.48	61.40	-5	12,824	-0.04%
2023/07/10	5.2	60.19	1	60.50	60.20	4.2	12,675	0.03%
2023/07/07	23.5	59.91	0	0.00	60.00	23.5	12,651	0.19%
2023/07/06	13.1	60.44	0.9	61.08	60.30	12.2	12,548	0.10%
2023/07/05	2.2	61.11	8.1	61.16	61.00	-6	12,260	-0.05%
2023/07/04	1.1	60.93	3.1	61.20	60.90	-2	12,220	-0.02%
2023/07/03	1.6	61.23	9.4	61.24	61.30	-7.8	12,203	-0.06%
2023/06/30	3.3	61.05	1	61.20	60.80	2.3	12,278	0.02%
2023/06/29	2	61.30	9.5	61.45	61.30	-7.5	12,180	-0.06%
2023/06/28	1	61.00	6.6	61.29	61.40	-5.6	12,081	-0.05%
2023/06/27	4.7	60.75	3.2	60.81	60.60	1.5	12,038	0.01%
2023/06/26	8.1	60.99	0.2	61.20	60.80	7.9	11,997	0.07%
2023/06/21	0.1	61.27	3.2	61.33	61.40	-3.1	11,924	-0.03%
2023/06/20	0.1	61.20	7.3	61.03	61.10	-7.1	11,955	-0.06%
2023/06/19	7.4	60.95	5	61.16	61.30	2.4	12,081	0.02%
2023/06/16	7.2	61.28	5.1	61.50	61.10	2.1	12,007	0.02%
2023/06/15	4.7	61.50	9.6	61.53	61.60	-4.9	11,954	-0.04%
2023/06/14	5.7	62.00	6.5	61.77	61.80	-0.8	12,219	-0.01%
2023/06/13	4.1	61.25	13	61.28	61.10	-9	12,343	-0.07%
2023/06/12	41.8	61.39	0.7	61.30	61.20	41.1	12,213	0.34%
2023/06/09	1.7	61.20	0.2	61.20	61.20	1.5	12,360	0.01%
2023/06/08	29	61.16	0.5	61.11	60.80	28.5	12,494	0.23%
2023/06/07	14.5	62.06	7	61.73	61.80	7.5	12,352	0.06%
2023/06/06	1.3	61.63	19.3	61.80	61.90	-18	12,304	-0.15%
2023/06/05	4.1	61.71	8.9	61.86	61.70	-4.8	12,299	-0.04%
2023/06/02	0.5	60.73	1	60.50	60.60	-0.5	12,012	0.00%
2023/06/01	14.7	60.11	1	60.40	60.40	13.7	12,041	0.11%
2023/05/31	0	60.93	34.2	60.98	60.80	-34.2	11,927	-0.29%
2023/05/30	8	61.03	0	61.10	60.80	8	11,582	0.07%
2023/05/29	4.2	61.20	2	61.45	61.10	2.2	11,633	0.02%
2023/05/26	4.4	60.22	8	60.45	60.50	-3.6	11,608	-0.03%
2023/05/25	9.6	60.61	2.3	60.62	60.40	7.3	11,589	0.06%
2023/05/24	7.3	60.76	1	60.90	61.40	6.3	11,565	0.05%
2023/05/23	5.5	61.62	73.2	61.90	61.40	-67.7	11,496	-0.59%
2023/05/22	2	61.50	2.3	61.61	61.70	-0.3	11,417	0.00%
2023/05/19	16.2	61.72	16.8	61.64	61.60	-0.6	11,470	-0.01%
2023/05/18	4	60.80	18.5	60.79	61.10	-14.5	11,160	-0.13%
2023/05/17	8.2	59.89	15.1	60.01	60.20	-6.9	10,900	-0.06%
2023/05/16	8	59.39	9.9	59.70	59.80	-1.9	10,761	-0.02%
2023/05/15	2	59.25	3.6	59.38	59.40	-1.5	10,721	-0.01%
2023/05/12	3.3	59.04	21.2	59.48	59.00	-17.9	10,668	-0.17%
2023/05/11	26.7	59.55	13.1	59.46	59.50	13.6	10,614	0.13%
2023/05/10	3.2	59.01	0.1	59.10	59.20	3.2	10,585	0.03%
2023/05/09	0.1	59.44	0.2	59.40	59.50	-0.1	10,632	0.00%
2023/05/08	1.7	59.33	2	59.30	59.40	-0.4	10,733	0.00%
2023/05/05	0.2	59.10	3	59.00	59.10	-2.8	10,707	-0.03%
2023/05/04	31.3	58.80	1	58.80	59.10	30.3	10,960	0.28%
2023/05/03	2	58.51	30	58.33	58.60	-28	11,141	-0.25%
2023/05/02	25.5	58.70	0	59.00	58.80	25.5	11,425	0.22%
2023/04/28	16.8	59.16	5.1	59.04	59.00	11.7	11,833	0.10%
2023/04/27	11.7	57.52	1	58.00	57.70	10.7	11,860	0.09%
2023/04/26	1.2	57.16	0	0.00	57.80	1.2	11,935	0.01%
2023/04/25	2.3	57.63	11	57.78	57.50	-8.7	11,854	-0.07%
2023/04/24	0	57.90	1	57.70	58.10	-1	11,882	-0.01%
2023/04/21	1.3	57.92	0.1	58.00	57.90	1.2	12,012	0.01%
2023/04/20	3.3	57.81	1.2	57.90	57.90	2	12,097	0.02%
2023/04/19	5.8	58.30	0	58.50	58.20	5.7	12,308	0.05%
2023/04/18	1.2	58.58	2	58.50	58.60	-0.8	12,313	-0.01%
2023/04/17	3.6	58.34	5.3	58.33	58.50	-1.7	12,462	-0.01%
2023/04/14	1.1	58.59	25.9	58.41	58.60	-24.8	12,465	-0.20%
2023/04/13	0.8	57.63	1.4	57.53	57.40	-0.7	12,353	-0.01%
2023/04/12	0.5	57.14	6.1	57.03	57.30	-5.6	12,300	-0.05%
2023/04/11	1.6	56.87	0	0.00	57.10	1.6	12,297	0.01%
2023/04/10	0	57.10	10.2	57.00	57.10	-10.2	12,282	-0.08%
2023/04/07	1.3	56.90	0.4	56.88	56.90	0.9	12,277	0.01%
2023/04/06	1.3	56.64	8.4	56.77	56.80	-7.1	12,256	-0.06%
2023/03/31	3.8	56.82	2.2	56.72	56.50	1.6	12,223	0.01%
2023/03/30	3.9	56.75	1.3	56.60	56.80	2.6	12,212	0.02%
2023/03/29	0.5	56.78	0	0.00	56.90	0.5	12,306	0.00%
2023/03/28	1.3	56.43	4	56.60	56.50	-2.7	12,543	-0.02%
2023/03/27	1.5	56.16	1.4	56.10	56.30	0.1	12,707	0.00%
2023/03/24	4.6	56.28	0.8	56.50	56.30	3.8	13,079	0.03%
2023/03/23	1.9	56.36	0	56.37	56.50	1.8	13,077	0.01%
2023/03/22	11.5	55.87	0.3	56.11	56.20	11.3	13,097	0.09%
2023/03/21	11.7	55.44	4	55.40	55.30	7.7	13,028	0.06%
2023/03/20	25.5	55.08	1.1	55.12	55.00	24.3	13,252	0.18%
2023/03/17	12	55.61	0.6	55.80	55.50	11.4	13,148	0.09%
2023/03/16	37	55.33	21.5	55.31	55.10	15.5	13,023	0.12%
2023/03/15	18.9	56.82	0	56.70	56.50	18.9	12,799	0.15%
2023/03/14	30.4	56.88	14.9	56.74	56.70	15.6	12,817	0.12%
2023/03/13	16.8	57.61	1.9	57.51	57.70	15	12,695	0.12%
2023/03/10	26.7	58.48	0	0.00	58.30	26.7	12,600	0.21%
2023/03/09	12.6	59.48	0.2	59.70	59.40	12.4	12,587	0.10%
2023/03/08	2.3	59.62	5.9	59.79	60.00	-3.6	13,017	-0.03%
2023/03/07	2.7	59.86	3	59.93	59.80	-0.3	13,258	0.00%
2023/03/06	4	60.00	10.6	60.02	60.00	-6.6	13,412	-0.05%
2023/03/03	5.7	59.61	6.6	59.58	59.50	-0.9	13,565	-0.01%
2023/03/02	3.2	59.05	4.2	59.03	59.40	-0.9	13,702	-0.01%
2023/03/01	13	59.09	2	59.15	59.00	11	13,838	0.08%
2023/02/24	2	59.60	1	59.80	60.00	1	13,752	0.01%
2023/02/23	11.2	59.86	0	0.00	59.80	11.2	13,705	0.08%
2023/02/22	16.2	59.49	3	59.87	59.90	13.2	13,657	0.10%
2023/02/21	3.6	60.23	1.6	60.24	60.20	2	13,571	0.01%
2023/02/20	5.8	60.75	21.4	60.89	60.70	-15.6	13,746	-0.11%
2023/02/17	3.1	60.00	4.1	60.05	60.30	-1.1	13,818	-0.01%
2023/02/16	7.6	59.69	0.2	59.60	59.40	7.4	13,941	0.05%
2023/02/15	2.2	59.58	3.5	60.17	59.50	-1.3	14,446	-0.01%
2023/02/14	2.1	60.10	1.2	60.08	60.10	0.9	14,414	0.01%
2023/02/13	6.4	58.83	11.1	59.45	59.50	-4.7	14,449	-0.03%
2023/02/10	6	58.84	0.1	58.90	58.90	5.9	14,442	0.04%
2023/02/09	1	58.91	1	59.20	59.10	0	14,470	0.00%
2023/02/08	3.5	59.16	0	0.00	59.20	3.5	14,506	0.02%
2023/02/07	5.6	59.73	0	0.00	59.40	5.6	14,443	0.04%
2023/02/06	6.1	59.40	8.1	59.44	59.40	-2	14,380	-0.01%
2023/02/03	10.4	60.04	3	59.87	59.80	7.4	14,258	0.05%
2023/02/02	14.3	59.94	19.9	60.54	60.50	-5.5	14,283	-0.04%
2023/02/01	12.6	59.84	4.1	59.88	60.00	8.5	14,100	0.06%
2023/01/31	3.1	60.40	5.7	60.25	60.20	-2.5	14,018	-0.02%
2023/01/30	4.6	60.57	28	61.07	61.00	-23.5	13,815	-0.17%
2023/01/17	0	59.70	17.1	59.91	59.80	-17.1	13,454	-0.13%
2023/01/16	2.1	59.40	29.2	59.30	59.40	-27.1	13,298	-0.20%
2023/01/13	0	58.90	0.6	59.00	58.70	-0.6	13,228	0.00%
2023/01/12	2.3	58.72	1.2	58.58	58.90	1.1	13,367	0.01%
2023/01/11	5.9	58.24	7.1	58.26	58.10	-1.2	13,519	-0.01%
2023/01/10	27.1	58.93	8.5	59.20	59.20	18.6	13,552	0.14%
2023/01/09	5.7	59.28	18.3	59.14	59.60	-12.5	13,546	-0.09%
2023/01/06	0.3	58.19	4.1	58.42	58.50	-3.8	13,433	-0.03%
2023/01/05	0.3	58.00	18.5	58.20	58.50	-18.2	13,640	-0.13%
2023/01/04	1.8	56.99	6.6	57.03	57.20	-4.8	13,576	-0.04%
2023/01/03	4.2	55.74	7.1	56.48	56.40	-2.9	13,773	-0.02%
2022/12/30	0.1	56.44	2.4	56.41	56.30	-2.3	13,759	-0.02%
2022/12/29	1.2	56.01	3.5	55.99	56.00	-2.3	13,846	-0.02%
2022/12/28	0.3	56.81	0	0.00	56.70	0.3	13,972	0.00%
2022/12/27	0.3	57.10	2.1	57.30	57.10	-1.8	14,063	-0.01%
2022/12/26	1.3	56.65	0	0.00	56.80	1.3	14,274	0.01%
2022/12/23	7.2	56.64	3	56.73	56.70	4.2	14,784	0.03%
2022/12/22	0	0.00	1.1	56.70	56.80	-1.1	15,006	-0.01%
2022/12/21	2.1	56.49	2	56.30	56.20	0.1	15,258	0.00%
2022/12/20	10.5	55.62	23.1	55.64	56.20	-12.6	15,379	-0.08%
2022/12/19	1.2	56.50	2	56.65	56.60	-0.8	15,446	-0.01%
2022/12/16	18.1	56.39	0	0.00	56.10	18.1	15,360	0.12%
2022/12/15	27.3	57.22	2.1	57.26	57.30	25.2	15,307	0.16%
2022/12/14	0.1	57.96	0.4	57.70	57.50	-0.3	15,496	0.00%
2022/12/13	2	57.90	1	58.10	57.60	1	15,523	0.01%
2022/12/12	11.6	55.69	3.9	56.91	57.50	7.8	15,523	0.05%
2022/12/09	2.2	57.52	3	57.53	57.50	-0.8	15,492	-0.01%
2022/12/08	21.5	57.37	19.3	57.52	57.00	2.3	15,543	0.01%
2022/12/07	16	58.51	1.2	58.48	58.20	14.8	15,569	0.10%
2022/12/06	11.2	58.46	14.2	58.36	58.40	-3	15,598	-0.02%
2022/12/05	7.8	59.42	20	59.59	59.20	-12.2	15,665	-0.08%
2022/12/02	7.4	60.36	49	60.23	60.10	-41.6	15,697	-0.27%
2022/12/01	36.6	60.76	1.8	61.35	60.40	34.9	15,818	0.22%
2022/11/30	42.5	60.15	17.5	60.54	60.80	25	15,651	0.16%
2022/11/29	2.1	58.71	13.1	58.62	59.60	-11	15,187	-0.07%
2022/11/28	19.2	57.62	4.3	57.72	57.90	15	14,933	0.10%
2022/11/25	1.2	57.63	9.2	57.82	57.90	-8	14,874	-0.05%
2022/11/24	4.2	57.50	39.1	57.47	57.70	-34.9	14,815	-0.24%
2022/11/23	6.4	57.15	11.4	56.74	57.10	-5	14,784	-0.03%
2022/11/22	2.6	55.69	8.3	55.82	55.90	-5.7	14,719	-0.04%
2022/11/21	3.1	55.20	0.4	55.50	55.50	2.7	14,781	0.02%
2022/11/18	4.1	55.35	6.6	55.57	55.30	-2.5	14,865	-0.02%
2022/11/17	3.9	54.96	9.7	55.28	55.50	-5.8	14,939	-0.04%
2022/11/16	4.5	55.55	7.3	56.27	55.50	-2.8	15,000	-0.02%
2022/11/15	1.2	55.95	2	55.70	56.40	-0.8	14,972	-0.01%
2022/11/14	3	56.03	3.4	55.94	56.30	-0.3	14,896	0.00%
2022/11/11	5.8	54.80	25.1	54.98	55.50	-19.3	14,748	-0.13%
2022/11/10	3.2	53.07	3	53.30	52.80	0.2	14,303	0.00%
2022/11/09	3.8	53.68	7.8	53.65	53.70	-3.9	14,324	-0.03%
2022/11/08	12.8	52.85	3.1	53.17	53.20	9.6	14,272	0.07%
2022/11/07	10.2	52.35	5.6	52.45	52.80	4.6	14,314	0.03%
2022/11/04	1.9	51.44	0.8	51.80	51.50	1	14,616	0.01%
2022/11/03	1.2	51.34	4	51.35	51.70	-2.8	14,659	-0.02%
2022/11/02	2.6	51.84	0.2	52.00	51.90	2.4	14,696	0.02%
2022/11/01	2.4	51.76	4.4	51.71	52.00	-2	14,820	-0.01%
2022/10/31	3.5	51.34	1.1	51.59	51.00	2.4	15,003	0.02%
2022/10/28	1.2	51.48	9.8	51.43	51.50	-8.6	15,117	-0.06%
2022/10/27	2	51.50	11.3	51.31	51.10	-9.3	15,265	-0.06%
2022/10/26	3.4	50.47	8.6	50.31	50.40	-5.2	15,365	-0.03%
2022/10/25	5.7	49.44	20.2	49.82	49.95	-14.5	15,349	-0.09%
2022/10/24	16.5	50.19	4	50.18	49.80	12.5	15,418	0.08%
2022/10/21	4.7	49.63	0	0.00	49.65	4.7	15,610	0.03%
2022/10/20	7.2	49.30	8	49.36	49.95	-0.8	16,274	0.00%
2022/10/19	4.9	50.39	3.4	50.56	50.40	1.5	16,593	0.01%
2022/10/18	7.7	49.89	59.8	49.70	50.50	-52	16,666	-0.31%
2022/10/17	5.8	48.08	2.2	48.75	48.70	3.6	16,711	0.02%
2022/10/14	6.7	48.71	0.3	48.80	48.45	6.4	16,847	0.04%
2022/10/13	25	48.48	0	0.00	48.15	25	17,060	0.15%
2022/10/12	67.8	49.33	3.1	49.54	49.60	64.7	17,138	0.38%
2022/10/11	14.5	49.64	6	49.65	49.50	8.5	17,391	0.05%
2022/10/07	0.1	50.62	1	50.70	50.70	-0.9	17,483	-0.01%
2022/10/06	0.1	50.60	7	50.51	50.70	-6.9	17,702	-0.04%
2022/10/05	18.9	50.57	13.2	50.58	50.60	5.7	17,977	0.03%
2022/10/04	6.6	49.24	23	49.39	49.45	-16.4	18,198	-0.09%
2022/10/03	16.7	49.05	0.2	49.17	48.90	16.4	18,097	0.09%
2022/09/30	69.1	49.42	28.3	49.50	49.90	40.8	18,121	0.23%
2022/09/29	33.9	50.24	1	50.60	50.30	32.9	17,935	0.18%
2022/09/28	37.2	50.52	2.4	50.61	50.10	34.8	17,904	0.19%
2022/09/27	28.7	52.09	4.6	52.53	51.90	24.1	17,867	0.13%
2022/09/26	34	52.72	15.5	52.68	52.90	18.5	17,813	0.10%
2022/09/23	8.6	54.22	12.2	54.08	53.80	-3.6	17,932	-0.02%
2022/09/22	19.9	53.43	3	54.13	54.40	16.9	18,087	0.09%
2022/09/21	18.1	56.85	0	0.00	56.50	18.1	17,955	0.10%
2022/09/20	7.5	56.92	0.2	57.20	56.90	7.3	17,821	0.04%
2022/09/19	2.2	56.81	4	56.88	56.80	-1.8	17,853	-0.01%
2022/09/16	13.2	56.46	0	0.00	56.50	13.2	17,869	0.07%
2022/09/15	4.2	56.78	14.1	57.09	56.80	-9.9	17,757	-0.06%
2022/09/14	29.6	56.69	0	0.00	56.70	29.6	17,795	0.17%
2022/09/13	16.9	57.66	12	57.80	57.70	4.8	17,951	0.03%
2022/09/12	7.3	57.21	17	57.36	57.30	-9.7	18,122	-0.05%
2022/09/08	8.8	56.49	5	56.50	56.50	3.8	18,203	0.02%
2022/09/07	25.1	56.31	15	56.30	56.10	10.1	18,272	0.06%
2022/09/06	2.2	56.64	1	56.80	56.90	1.2	18,236	0.01%
2022/09/05	5.6	56.52	1	56.50	56.60	4.6	18,410	0.03%
2022/09/02	10.6	56.70	3	56.70	56.60	7.6	18,653	0.04%
2022/09/01	17.9	56.76	1.1	56.82	57.10	16.9	18,831	0.09%
2022/08/31	1.2	57.22	2.4	57.59	57.40	-1.2	18,843	-0.01%
2022/08/30	6.8	57.46	0	0.00	57.30	6.8	18,747	0.04%
2022/08/29	16.3	57.60	3	57.40	57.60	13.2	18,924	0.07%
2022/08/26	1.3	58.56	0	0.00	58.50	1.3	18,938	0.01%
2022/08/25	22.1	58.69	15	58.96	58.30	7.1	18,981	0.04%
2022/08/24	6.5	58.12	3.2	58.13	58.30	3.3	19,096	0.02%
2022/08/23	16.6	58.33	20.1	58.33	58.20	-3.5	20,315	-0.02%
2022/08/22	9.3	58.92	1.5	58.89	58.80	7.8	20,608	0.04%
2022/08/19	7.1	59.72	11.8	59.86	60.00	-4.7	20,843	-0.02%
2022/08/18	28.7	59.97	0	0.00	60.00	28.7	21,181	0.14%
2022/08/17	3.2	60.27	0.1	60.40	60.50	3.1	21,624	0.01%
2022/08/16	9.2	60.01	6	59.95	60.00	3.2	21,915	0.01%
2022/08/15	9.4	60.24	5	60.26	60.10	4.4	22,460	0.02%
2022/08/12	11	59.80	5	59.92	60.00	6	22,599	0.03%
2022/08/11	21.1	59.57	53.4	59.36	59.90	-32.2	22,914	-0.14%
2022/08/10	6	58.33	0	0.00	58.20	6	23,040	0.03%
2022/08/09	22.6	57.88	3	58.13	57.90	19.6	23,536	0.08%
2022/08/08	5.2	58.01	15.3	57.39	58.10	-10.1	24,189	-0.04%
2022/08/05	11.2	56.88	19.1	56.94	57.00	-7.9	24,727	-0.03%
2022/08/04	6.6	56.00	9	56.18	56.00	-2.4	25,216	-0.01%
2022/08/03	10.6	55.88	4	55.85	56.60	6.6	25,415	0.03%
2022/08/02	5.3	55.75	8.6	56.35	56.60	-3.3	25,976	-0.01%
2022/08/01	2.3	56.66	4.3	56.56	56.60	-2	26,481	-0.01%
2022/07/29	9	56.01	46.1	55.88	56.10	-37.1	27,374	-0.14%
2022/07/28	14.5	56.12	9.3	56.23	56.30	5.2	27,378	0.02%
2022/07/27	82.5	55.01	12.5	54.76	55.30	70	27,223	0.26%
2022/07/26	11.9	59.27	2.4	59.27	59.20	9.5	26,627	0.04%
2022/07/25	3.5	58.99	23	58.67	59.20	-19.5	26,269	-0.07%
2022/07/22	8.3	58.30	0	0.00	58.40	8.3	26,169	0.03%
2022/07/21	19.7	57.64	25.8	58.16	58.40	-6.2	26,216	-0.02%
2022/07/20	8.7	58.64	8.3	58.82	58.10	0.5	26,099	0.00%
2022/07/19	2.5	58.90	1	59.00	58.60	1.5	26,050	0.01%
2022/07/18	11.3	59.30	29.3	59.43	59.60	-18.1	25,942	-0.07%
2022/07/15	20.1	57.51	0	0.00	57.30	20.1	25,728	0.08%
2022/07/14	10.4	58.42	1	57.70	58.30	9.4	25,586	0.04%
2022/07/13	17	58.41	58.7	58.44	58.70	-41.7	25,488	-0.16%
2022/07/12	66.8	56.33	8.5	56.27	55.80	58.3	25,377	0.23%
2022/07/11	5.2	58.47	4	58.65	58.20	1.2	25,036	0.00%
2022/07/08	4.6	59.23	5	58.80	58.90	-0.4	25,076	0.00%
2022/07/07	4.3	58.28	10	58.97	59.20	-5.7	24,927	-0.02%
2022/07/06	4.7	58.69	0	0.00	58.20	4.7	24,827	0.02%
2022/07/05	12.1	59.36	16.2	59.94	60.30	-4.1	24,783	-0.02%
2022/07/04	20.4	57.99	8.4	58.39	57.90	12	24,607	0.05%
2022/07/01	36.9	58.96	11.6	58.81	58.30	25.3	24,789	0.10%
2022/06/30	39.2	59.93	12	60.10	59.80	27.2	24,569	0.11%
2022/06/29	3.7	60.77	0.1	61.20	60.80	3.6	24,593	0.01%
2022/06/28	15.1	61.51	0	0.00	61.60	15.1	24,565	0.06%
2022/06/27	14.8	62.41	15.1	62.46	61.90	-0.3	24,701	0.00%
2022/06/24	8.7	61.85	8.2	61.79	61.90	0.5	24,659	0.00%
2022/06/23	13.1	61.14	1.5	61.53	61.10	11.6	24,684	0.05%
2022/06/22	2.5	61.97	3.4	62.43	61.70	-0.9	24,595	0.00%
2022/06/21	10.1	62.90	27.6	62.14	63.20	-17.6	24,682	-0.07%
2022/06/20	6.8	60.80	14.1	61.18	60.20	-7.4	24,679	-0.03%
2022/06/17	27.9	60.87	9.4	61.08	60.80	18.4	24,543	0.08%
2022/06/16	5.7	62.11	1.2	62.73	61.90	4.5	24,428	0.02%
2022/06/15	18.3	61.84	0.5	62.20	61.80	17.8	24,586	0.07%
2022/06/14	2.4	61.67	4.1	61.33	62.00	-1.7	24,679	-0.01%
2022/06/13	27.4	61.77	10.6	61.72	61.80	16.7	24,582	0.07%
2022/06/10	5.6	62.76	14	63.05	62.90	-8.4	24,422	-0.03%
2022/06/09	9.5	63.37	3	63.23	63.40	6.5	24,384	0.03%
2022/06/08	9.4	63.82	6.1	63.88	63.80	3.3	24,372	0.01%
2022/06/07	6.3	63.63	13	63.87	63.40	-6.7	24,563	-0.03%
2022/06/06	13.1	63.54	2	63.50	64.00	11.1	24,544	0.05%
2022/06/02	5	63.24	10.4	63.61	63.70	-5.4	25,130	-0.02%
2022/06/01	15.8	63.66	9.2	63.65	63.60	6.6	25,783	0.03%
2022/05/31	17.2	63.51	29.2	63.79	64.10	-12.1	25,952	-0.05%
2022/05/30	44.4	62.74	33.6	62.81	63.20	10.8	24,693	0.04%
2022/05/27	9.3	61.03	41.8	61.06	61.30	-32.5	24,505	-0.13%
2022/05/26	39	60.06	5.9	59.93	59.70	33.1	24,455	0.14%
2022/05/25	55.1	59.50	23.3	59.68	59.50	31.8	24,745	0.13%
2022/05/24	22.8	60.42	6.1	60.55	60.10	16.7	24,729	0.07%
2022/05/23	43.9	60.57	6.2	60.86	60.50	37.7	24,463	0.15%
2022/05/20	10.3	61.71	3.1	62.01	61.80	7.2	24,138	0.03%
2022/05/19	33.7	61.73	35.3	61.73	61.60	-1.6	23,987	-0.01%
2022/05/18	36.7	63.43	18.7	63.51	63.70	18	23,626	0.08%
2022/05/17	36.3	62.03	22	62.19	61.60	14.3	23,407	0.06%
2022/05/16	62.6	62.28	21.4	62.19	62.40	41.2	23,070	0.18%
2022/05/13	21.2	63.19	32	63.17	63.50	-10.8	22,557	-0.05%
2022/05/12	60.7	64.38	24.2	64.16	63.30	36.4	22,023	0.17%
2022/05/11	86.7	66.04	4	66.29	66.20	82.7	21,432	0.39%
2022/05/10	64	66.77	17.5	66.75	67.10	46.5	21,167	0.22%
2022/05/09	73.6	68.75	42.3	68.78	67.80	31.3	20,607	0.15%
2022/05/06	74.5	70.94	9.2	71.14	71.30	65.3	20,087	0.33%
2022/05/05	1.7	74.53	3.1	75.02	74.50	-1.5	19,489	-0.01%
2022/05/04	0.4	74.17	14	74.63	74.60	-13.6	19,498	-0.07%
2022/05/03	1.3	73.82	2	73.80	73.70	-0.7	19,964	0.00%
2022/04/29	3.1	74.06	3.1	74.07	74.40	-0.1	20,183	0.00%
2022/04/28	10.8	73.16	8	73.13	73.40	2.8	20,493	0.01%
2022/04/27	36.6	73.53	2.7	73.82	73.20	33.9	20,536	0.16%
2022/04/26	3.3	74.64	6	74.92	75.10	-2.7	20,477	-0.01%
2022/04/25	19.6	74.13	7.5	74.49	74.80	12.1	20,531	0.06%
2022/04/22	4.3	74.34	7.1	75.66	75.90	-2.9	20,641	-0.01%
2022/04/21	1.4	74.26	2.1	74.11	74.60	-0.7	20,967	0.00%
2022/04/20	3.7	74.24	4	74.28	74.90	-0.3	21,629	0.00%
2022/04/19	8.3	74.03	8	73.95	73.50	0.3	22,024	0.00%
2022/04/18	11	73.87	18.5	73.97	73.90	-7.5	23,113	-0.03%
2022/04/15	4.3	75.19	4.7	75.35	75.10	-0.4	23,008	0.00%
2022/04/14	4.8	75.97	8	75.84	75.60	-3.2	23,233	-0.01%
2022/04/13	1.1	76.02	6	76.34	76.40	-4.9	23,341	-0.02%
2022/04/12	7.3	75.79	6.9	75.82	75.80	0.4	23,389	0.00%
2022/04/11	2.9	76.03	5.2	76.38	76.50	-2.3	23,312	-0.01%
2022/04/08	5.8	76.21	18.5	75.92	76.30	-12.7	23,313	-0.05%
2022/04/07	11.3	76.60	9.2	76.21	76.00	2.1	23,325	0.01%
2022/04/06	12.9	76.56	11	76.99	77.50	1.9	23,191	0.01%
2022/04/01	13.1	76.83	11.2	76.88	77.10	1.9	23,165	0.01%
2022/03/31	0.1	76.34	45.4	76.58	76.50	-45.3	22,973	-0.20%
2022/03/30	2.4	75.89	19.1	76.06	76.10	-16.8	22,906	-0.07%
2022/03/29	0.4	75.28	22	75.20	75.20	-21.6	22,733	-0.09%
2022/03/28	5.8	74.79	1.1	74.90	75.10	4.7	22,732	0.02%
2022/03/25	7.2	75.06	1.1	75.02	75.00	6.1	22,702	0.03%
2022/03/24	9.7	74.99	2	75.50	75.50	7.7	22,799	0.03%
2022/03/23	5.2	75.91	22.4	75.91	75.90	-17.2	24,044	-0.07%
2022/03/22	19.3	73.73	0.1	74.20	74.30	19.1	23,782	0.08%
2022/03/21	14.4	74.08	3	74.20	74.30	11.4	23,744	0.05%
2022/03/18	23.9	74.80	8.1	74.50	74.30	15.8	23,722	0.07%
2022/03/17	2.5	74.19	16.1	74.43	74.80	-13.6	23,610	-0.06%
2022/03/16	5.2	72.71	3.2	73.04	73.10	2	23,482	0.01%
2022/03/15	1.9	72.39	3.2	72.53	72.70	-1.3	23,502	-0.01%
2022/03/14	13.1	73.13	2.2	73.67	72.70	10.9	23,667	0.05%
2022/03/11	9.2	72.88	5	72.92	72.70	4.2	23,716	0.02%
2022/03/10	10.8	73.60	6	73.73	73.80	4.8	23,731	0.02%
2022/03/09	16.9	71.88	13.5	71.89	71.70	3.4	23,650	0.01%
2022/03/08	76.6	70.48	5.4	70.48	70.60	71.2	23,509	0.30%
2022/03/07	132	72.01	21.5	72.57	71.70	110.5	22,942	0.48%	大買/鉅額交易
2022/03/04	60	74.58	2.1	74.61	74.40	57.9	22,811	0.25%
2022/03/03	1.6	75.80	1	75.80	75.60	0.6	22,695	0.00%
2022/03/02	8.8	75.56	1.1	75.53	75.60	7.7	23,078	0.03%
2022/03/01	10.5	75.19	13.1	75.18	76.20	-2.6	22,997	-0.01%
2022/02/25	32.5	74.98	3.7	74.93	75.10	28.8	22,848	0.13%
2022/02/24	28.6	75.67	66.2	76.06	75.90	-37.6	22,426	-0.17%
2022/02/23	6.2	76.47	3	76.57	76.50	3.2	22,153	0.01%
2022/02/22	32.1	76.46	9.1	76.69	76.50	23	22,435	0.10%
2022/02/21	7.8	77.21	7	77.13	77.60	0.8	22,575	0.00%
2022/02/18	3.4	77.84	12.5	77.96	77.80	-9.1	23,102	-0.04%
2022/02/17	11.9	78.19	22.9	78.44	78.20	-11	23,247	-0.05%
2022/02/16	9.8	77.27	17.4	77.40	77.80	-7.6	23,189	-0.03%
2022/02/15	19.6	77.01	8.1	77.25	76.60	11.5	23,115	0.05%
2022/02/14	26.7	76.15	5	76.22	76.10	21.7	23,054	0.09%
2022/02/11	8	76.98	7	77.23	77.30	1	23,073	0.00%
2022/02/10	11.1	76.89	7.1	77.04	77.40	4	23,110	0.02%
2022/02/09	11.5	76.60	2.5	77.06	77.10	9	23,163	0.04%
2022/02/08	25.1	76.89	0	77.10	76.80	25	23,129	0.11%
2022/02/07	10.6	76.41	14.8	76.57	77.10	-4.2	23,051	-0.02%
2022/01/26	28.4	75.57	3.1	75.61	75.60	25.3	22,821	0.11%
2022/01/25	37.1	75.43	3.1	75.42	75.50	34	23,018	0.15%
2022/01/24	22.8	75.86	9.2	75.95	76.50	13.6	22,773	0.06%
2022/01/21	45.6	76.91	2.7	76.98	76.70	42.9	23,084	0.19%
2022/01/20	13.2	78.10	8.8	78.23	78.30	4.4	22,715	0.02%
2022/01/19	9.9	78.97	4.9	79.14	78.80	5	22,644	0.02%
2022/01/18	3.2	79.29	9.5	79.49	79.40	-6.3	22,617	-0.03%
2022/01/17	43	79.03	9.9	79.54	78.90	33.1	22,492	0.15%
2022/01/14	46.6	80.34	40.2	80.77	80.40	6.5	22,259	0.03%
2022/01/13	38	80.77	56.8	80.77	81.60	-18.7	21,985	-0.09%
2022/01/12	25.2	79.81	42.3	79.67	80.00	-17.2	21,365	-0.08%
2022/01/11	35.8	78.76	128.9	78.49	79.90	-93.1	20,931	-0.44%	大賣/
2022/01/10	2.6	75.90	12	76.08	76.40	-9.4	19,839	-0.05%
2022/01/07	60.9	76.03	21.5	76.20	75.70	39.3	19,874	0.20%
2022/01/06	6.6	75.58	3.3	75.51	75.90	3.3	19,670	0.02%
2022/01/05	12.3	75.41	5	75.44	75.70	7.3	19,602	0.04%
2022/01/04	3.9	75.35	2	75.40	75.30	1.9	19,658	0.01%
2022/01/03	32.3	75.57	27.4	75.42	75.30	4.9	19,625	0.02%
2021/12/30	4.8	76.42	13.1	76.42	76.30	-8.3	19,745	-0.04%
2021/12/29	2.6	76.32	15.2	76.46	76.60	-12.6	19,899	-0.06%
2021/12/28	9.3	75.56	13.7	75.64	75.90	-4.4	19,971	-0.02%
2021/12/27	17.1	75.42	22	75.42	75.20	-4.9	20,035	-0.02%
2021/12/24	10.5	75.16	9.2	75.11	75.20	1.3	20,450	0.01%
2021/12/23	10.3	74.74	29.4	74.68	74.80	-19.1	20,499	-0.09%
2021/12/22	20.6	74.45	19	74.58	74.40	1.6	20,660	0.01%
2021/12/21	4.3	74.74	6.7	74.92	74.80	-2.4	20,663	-0.01%
2021/12/20	38.6	74.32	2.2	74.49	74.10	36.4	20,665	0.18%
2021/12/17	10.9	74.79	4	74.90	74.30	6.9	20,632	0.03%
2021/12/16	4.3	74.71	5.2	74.53	74.90	-0.8	19,329	0.00%
2021/12/15	60.4	74.70	0.3	75.00	74.60	60.1	19,813	0.30%
2021/12/14	30.9	74.87	13	74.98	74.90	17.9	20,293	0.09%
2021/12/13	18.5	75.98	23.3	76.06	75.70	-4.8	20,323	-0.02%
2021/12/10	15.6	75.97	8.2	76.05	75.90	7.3	20,383	0.04%
2021/12/09	20.3	75.79	8.1	75.78	76.00	12.3	20,596	0.06%
2021/12/08	16.7	75.32	42.1	75.34	76.00	-25.4	21,110	-0.12%
2021/12/07	14.4	74.30	9.2	74.70	75.30	5.2	20,922	0.02%
2021/12/06	6.4	73.66	19	73.96	74.10	-12.6	20,895	-0.06%
2021/12/03	6.7	74.06	8	74.24	73.90	-1.3	21,114	-0.01%
2021/12/02	3	73.76	4.1	73.90	73.70	-1.1	21,136	-0.01%
2021/12/01	9.7	73.63	16	74.04	74.10	-6.3	21,743	-0.03%
2021/11/30	44.2	73.40	4.2	73.60	73.10	40	22,098	0.18%
2021/11/29	59.9	73.45	7.1	73.41	73.50	52.8	21,815	0.24%
2021/11/26	96.1	74.54	66.5	74.23	74.20	29.5	21,766	0.14%
2021/11/25	3	74.27	1.9	74.37	74.30	1.1	21,798	0.00%
2021/11/24	7.2	74.53	1.1	74.51	74.40	6.1	22,013	0.03%
2021/11/23	35.4	74.39	0.1	74.70	74.30	35.3	22,200	0.16%
2021/11/22	17.5	74.41	4.7	74.43	74.40	12.8	22,115	0.06%
2021/11/19	51.8	75.35	5.1	75.36	74.80	46.7	22,104	0.21%
2021/11/18	35.4	76.51	31.3	76.51	76.40	4.2	22,093	0.02%
2021/11/17	22.7	75.10	30.8	75.41	76.10	-8.1	22,097	-0.04%
2021/11/16	9.9	73.64	3.7	73.75	74.00	6.2	21,727	0.03%
2021/11/15	17.5	74.43	17.6	74.22	74.00	-0.2	21,793	0.00%
2021/11/12	10.5	73.39	2	73.35	73.30	8.5	21,758	0.04%
2021/11/11	27.5	73.00	7	73.36	73.00	20.4	21,928	0.09%
2021/11/10	8.9	72.97	0.1	73.20	73.00	8.8	22,005	0.04%
2021/11/09	23.2	73.19	3.7	73.18	73.10	19.5	21,976	0.09%
2021/11/08	23	73.18	36.4	73.50	73.60	-13.4	22,005	-0.06%
2021/11/05	35.8	72.23	21.2	72.22	72.50	14.6	22,472	0.06%
2021/11/04	10.6	72.59	6.3	72.63	72.50	4.3	22,426	0.02%
2021/11/03	11.4	72.66	17.2	72.62	72.70	-5.8	22,518	-0.03%
2021/11/02	32.5	72.76	19.4	72.72	72.60	13.1	22,465	0.06%
2021/11/01	25.5	73.21	15.8	73.28	73.10	9.7	22,134	0.04%
2021/10/29	65.2	73.55	65.5	73.52	73.60	-0.3	21,917	0.00%
2021/10/28	13.4	74.52	3	74.60	74.50	10.4	21,354	0.05%
2021/10/27	7.5	74.65	5	74.80	75.00	2.5	21,533	0.01%
2021/10/26	2.5	75.33	6.3	75.39	75.50	-3.7	21,825	-0.02%
2021/10/25	2.3	74.60	8	74.78	74.80	-5.7	21,970	-0.03%
2021/10/22	8.7	74.17	6.8	74.36	74.10	1.9	22,412	0.01%
2021/10/21	2.7	74.62	5.2	74.88	74.80	-2.5	22,994	-0.01%
2021/10/20	8.6	74.26	7.1	74.37	74.30	1.5	23,928	0.01%
2021/10/19	9.1	74.97	3	75.23	74.80	6.1	24,513	0.02%
2021/10/18	0.6	75.42	3.1	75.50	75.10	-2.4	25,018	-0.01%
2021/10/15	1.4	74.93	17.2	75.31	75.10	-15.9	25,417	-0.06%
2021/10/14	2.3	74.52	8	74.85	74.40	-5.7	25,773	-0.02%
2021/10/13	6.6	74.52	79.2	74.75	74.50	-72.7	26,599	-0.27%
2021/10/12	12.4	74.35	11	73.70	74.80	1.4	27,409	0.01%
2021/10/08	2.2	75.52	5	75.30	75.30	-2.8	27,716	-0.01%
2021/10/07	29.3	75.71	15	75.89	75.50	14.3	28,192	0.05%
2021/10/06	7.4	74.37	12.4	74.96	74.70	-5	28,474	-0.02%
2021/10/05	18.3	73.59	19.2	73.60	73.80	-0.9	29,237	0.00%
2021/10/04	20.9	74.87	32	75.19	74.40	-11.1	29,236	-0.04%
2021/10/01	50.9	75.60	11.7	75.27	75.40	39.2	29,267	0.13%
2021/09/30	4.3	76.79	0	0.00	76.70	4.3	28,911	0.01%
2021/09/29	21.2	76.63	0	0.00	76.70	21.2	28,935	0.07%
2021/09/28	10.2	77.26	3	77.33	77.50	7.2	28,835	0.02%
2021/09/27	13.4	77.73	7	77.77	77.70	6.4	28,897	0.02%
2021/09/24	18	78.02	11	77.34	77.50	7	28,910	0.02%
2021/09/23	18.4	77.79	8	77.58	77.40	10.4	29,021	0.04%
2021/09/22	46.3	76.83	19.2	76.69	77.10	27.2	29,044	0.09%
2021/09/17	42.9	79.52	14	79.42	78.80	28.9	28,590	0.10%
2021/09/16	13.3	80.99	9	80.77	80.70	4.3	28,189	0.02%
2021/09/15	14.8	80.84	35.5	81.23	81.40	-20.8	28,051	-0.07%
2021/09/14	54	81.60	34.1	81.34	80.80	19.8	27,943	0.07%
2021/09/13	45.7	80.42	69.2	79.98	81.40	-23.6	27,843	-0.08%
2021/09/10	8.3	77.87	1.1	77.80	77.60	7.2	27,755	0.03%
2021/09/09	15.6	76.66	32	76.44	77.40	-16.4	28,035	-0.06%
2021/09/08	36.1	77.38	19.5	77.03	77.40	16.6	27,917	0.06%
2021/09/07	45.2	77.79	3.5	78.00	78.10	41.7	27,716	0.15%
2021/09/06	73.7	77.91	26.5	77.80	77.20	47.2	27,656	0.17%
2021/09/03	24.1	84.10	21.9	84.40	84.80	2.2	27,059	0.01%
2021/09/02	8.6	83.14	42.4	83.01	82.70	-33.8	26,702	-0.13%
2021/09/01	18.3	84.63	9	84.60	84.20	9.3	26,371	0.04%
2021/08/31	34.5	84.43	18.7	84.25	85.00	15.8	26,181	0.06%
2021/08/30	14.2	83.96	18.3	84.27	84.80	-4.1	25,889	-0.02%
2021/08/27	7.3	82.33	20	83.00	83.50	-12.8	25,694	-0.05%
2021/08/26	12	80.90	21	80.31	81.30	-9	25,664	-0.04%
2021/08/25	7.1	80.40	8.5	80.54	80.80	-1.4	25,798	-0.01%
2021/08/24	11	79.62	24.4	79.42	80.40	-13.4	25,725	-0.05%
2021/08/23	19.5	78.26	132.3	78.86	79.00	-112.8	25,584	-0.44%	大賣/鉅額交易
2021/08/20	13.1	76.67	21.2	76.29	76.50	-8.1	25,472	-0.03%
2021/08/19	4.1	77.11	24.5	77.20	77.00	-20.4	26,040	-0.08%
2021/08/18	6.1	77.48	2	78.10	78.00	4.1	25,902	0.02%
2021/08/17	2	77.75	12.7	77.64	78.20	-10.7	26,016	-0.04%
2021/08/16	8.1	77.23	5	76.90	76.50	3.1	25,957	0.01%
2021/08/13	16	78.05	8.1	78.24	78.10	8	26,571	0.03%
2021/08/12	18	78.92	5.2	78.84	78.80	12.9	26,794	0.05%
2021/08/11	30.2	78.50	52.4	78.79	79.20	-22.2	27,129	-0.08%
2021/08/10	8.2	76.10	1	76.60	76.00	7.2	27,455	0.03%
2021/08/09	6.8	75.81	10.6	76.09	76.10	-3.8	28,302	-0.01%
2021/08/06	28.4	76.24	16	76.13	76.00	12.4	28,733	0.04%
2021/08/05	5.8	76.06	15	76.22	76.30	-9.2	29,698	-0.03%
2021/08/04	1.3	76.22	20	76.15	76.30	-18.7	31,868	-0.06%
2021/08/03	7.1	76.19	1.2	76.29	76.40	5.9	33,264	0.02%
2021/08/02	22.1	75.36	3.2	75.90	76.50	19	34,382	0.06%
2021/07/30	19.5	74.74	22.1	74.98	75.00	-2.6	34,549	-0.01%
2021/07/29	28.3	75.77	8.4	75.85	75.80	19.9	34,671	0.06%
2021/07/28	15.4	75.11	35.2	75.02	75.60	-19.8	35,189	-0.06%
2021/07/27	34.6	76.65	87.1	76.56	76.40	-52.5	35,754	-0.15%
2021/07/26	178.5	79.51	55.9	81.42	78.50	122.6	36,651	0.33%	大買/鉅額交易
2021/07/23	51.5	84.30	87	84.33	85.00	-35.6	35,783	-0.10%
2021/07/22	41.6	83.78	42	83.65	84.10	-0.3	35,413	0.00%
2021/07/21	16.1	81.73	35.2	81.79	81.80	-19.2	35,067	-0.05%
2021/07/20	31.5	81.53	20.5	81.49	81.50	11	35,157	0.03%
2021/07/19	62	83.47	66.3	83.92	83.00	-4.3	34,832	-0.01%
2021/07/16	29.3	81.44	44.7	81.70	82.90	-15.4	34,503	-0.04%
2021/07/15	89.9	79.36	51.1	79.46	79.50	38.8	33,951	0.11%
2021/07/14	12.6	77.40	30.1	77.84	78.10	-17.4	33,901	-0.05%
2021/07/13	22	76.62	6.1	76.77	76.20	15.9	33,916	0.05%
2021/07/12	41.8	77.25	52	77.33	76.10	-10.2	33,786	-0.03%
2021/07/09	13	74.13	9.5	74.22	74.20	3.5	33,694	0.01%
2021/07/08	10.2	74.38	9.2	74.48	74.80	1	33,692	0.00%
2021/07/07	9.3	73.63	19.5	73.79	74.00	-10.2	33,896	-0.03%
2021/07/06	24.5	73.92	3	74.03	73.70	21.5	34,220	0.06%
2021/07/05	0.6	73.72	13.5	73.60	73.90	-13	34,315	-0.04%
2021/07/02	16	73.59	9.9	73.10	72.90	6.1	34,431	0.02%
2021/07/01	12	73.74	12.5	73.62	73.40	-0.5	34,570	0.00%
2021/06/30	18.1	73.57	19.4	73.72	73.90	-1.3	34,764	0.00%
2021/06/29	15.2	72.55	4.1	72.60	72.60	11.1	35,045	0.03%
2021/06/28	3.2	73.11	13.1	72.82	73.20	-9.9	35,424	-0.03%
2021/06/25	3.3	73.22	17.1	72.99	72.90	-13.8	35,800	-0.04%
2021/06/24	0.3	71.90	0.1	72.00	71.90	0.2	35,812	0.00%
2021/06/23	2.6	71.01	3	71.27	71.80	-0.4	36,140	0.00%
2021/06/22	8.1	70.64	102	70.52	70.70	-93.9	36,335	-0.26%	大賣/
2021/06/21	34.6	69.96	29.8	69.97	70.00	4.9	36,352	0.01%
2021/06/18	26.6	71.59	8.6	71.69	71.30	18	36,089	0.05%
2021/06/17	6.1	72.04	1.6	72.30	72.30	4.5	35,879	0.01%
2021/06/16	6.1	72.69	4	72.60	72.60	2.1	36,428	0.01%
2021/06/15	18	73.13	9	73.17	73.00	9	36,476	0.02%
2021/06/11	21.2	73.99	7	74.11	73.80	14.2	36,693	0.04%
2021/06/10	9	73.64	85.3	73.26	73.80	-76.3	36,729	-0.21%
2021/06/09	15	73.09	18.3	73.09	72.90	-3.3	37,125	-0.01%
2021/06/08	9	73.32	33.4	73.25	73.70	-24.3	37,549	-0.06%
2021/06/07	11.7	72.62	15	72.53	73.20	-3.3	38,854	-0.01%
2021/06/04	6.6	72.71	35	72.69	72.90	-28.4	39,203	-0.07%
2021/06/03	72.1	73.73	24.8	74.22	73.60	47.3	39,914	0.12%
2021/06/02	8.2	73.51	13.2	73.66	74.50	-5	40,087	-0.01%
2021/06/01	7	72.54	6.1	72.74	73.00	0.9	39,920	0.00%
2021/05/31	4.1	72.20	35	72.24	72.30	-30.9	40,115	-0.08%
2021/05/28	34	71.96	26.1	72.00	72.00	8	40,194	0.02%
2021/05/27	22	70.56	8	70.84	71.60	14	40,267	0.03%
2021/05/26	10.1	71.49	7	71.41	71.60	3.1	40,456	0.01%
2021/05/25	8.1	71.89	10	72.05	71.90	-1.9	41,177	0.00%
2021/05/24	19.1	71.25	13	71.93	72.00	6.1	41,309	0.01%
2021/05/21	35.2	72.43	40.1	72.86	72.00	-4.9	41,400	-0.01%
2021/05/20	13.2	70.54	24	70.10	70.20	-10.8	40,820	-0.03%
2021/05/19	35.1	71.53	35.1	71.01	70.60	0	40,702	0.00%
2021/05/18	35.6	70.67	98.7	69.68	71.40	-63.1	40,660	-0.16%
2021/05/17	94.6	66.75	52.3	66.92	65.60	42.3	40,601	0.10%
2021/05/14	94.8	69.89	40.3	69.67	69.60	54.5	39,774	0.14%
2021/05/13	78.3	68.55	35	68.81	68.60	43.3	39,246	0.11%
2021/05/12	153.4	70.38	97.6	70.27	70.00	55.8	38,421	0.15%	大買/
2021/05/11	148.7	76.82	137.3	75.81	74.80	11.4	36,694	0.03%	大買/大賣/
2021/05/10	68.5	75.37	51.3	75.33	76.60	17.3	35,260	0.05%
2021/05/07	28	70.46	21	70.59	70.80	7	34,384	0.02%
2021/05/06	22.1	69.71	33	69.54	69.60	-10.9	34,193	-0.03%
2021/05/05	66.2	69.04	62	69.47	69.50	4.2	33,736	0.01%
2021/05/04	82.6	67.91	49	67.36	67.40	33.6	33,156	0.10%
2021/05/03	83.8	69.82	82.8	70.07	68.80	0.9	32,463	0.00%
2021/04/29	14.2	64.34	14	64.22	64.20	0.2	31,048	0.00%
2021/04/28	19.7	65.21	31.3	64.92	65.10	-11.6	30,854	-0.04%
2021/04/27	40	64.28	22.2	64.20	64.90	17.8	30,724	0.06%
2021/04/26	152.1	63.96	46.3	63.48	64.10	105.7	30,536	0.35%	大買/鉅額交易
2021/04/23	9	61.20	33	61.24	61.30	-24	30,234	-0.08%
2021/04/22	9	61.30	36.8	61.15	61.10	-27.8	30,326	-0.09%
2021/04/21	20.1	61.33	13	60.98	61.40	7.1	30,017	0.02%
2021/04/20	29	61.79	22	62.17	61.80	7	30,043	0.02%
2021/04/19	12.1	61.04	39.8	61.38	61.80	-27.7	30,178	-0.09%
2021/04/16	14	59.48	11	59.51	60.00	3	30,110	0.01%
2021/04/15	22.3	58.41	83.6	59.66	60.00	-61.4	30,284	-0.20%
2021/04/14	28.7	57.06	36	56.84	57.10	-7.4	29,598	-0.02%
2021/04/13	23.3	58.05	34	57.75	57.80	-10.7	29,559	-0.04%
2021/04/12	22.1	57.78	16	57.73	58.00	6.1	29,197	0.02%
2021/04/09	15.1	56.68	20.2	56.43	56.40	-5.1	28,971	-0.02%
2021/04/08	43	57.11	3	56.97	56.90	40	28,985	0.14%
2021/04/07	16.2	57.08	35.1	57.03	57.50	-19	29,180	-0.06%
2021/04/06	33.2	57.76	3	57.70	57.30	30.2	28,913	0.10%
2021/04/01	20.1	57.74	16	57.72	57.80	4.1	28,624	0.01%
2021/03/31	64.4	57.05	172	56.95	56.80	-107.7	28,086	-0.38%	大賣/鉅額交易
2021/03/30	10	56.34	11.5	56.49	56.80	-1.5	27,757	-0.01%
2021/03/29	7.2	55.77	23	55.83	55.90	-15.8	27,361	-0.06%
2021/03/26	71.1	55.50	9.1	55.85	55.50	62.1	27,328	0.23%
2021/03/25	66.1	55.31	20	54.93	55.30	46.1	27,357	0.17%
2021/03/24	25	54.56	13	54.90	54.40	12	27,212	0.04%
2021/03/23	10	54.54	30	54.60	54.50	-20	27,030	-0.07%
2021/03/22	9	53.72	2.3	53.81	53.90	6.7	26,920	0.02%
2021/03/19	40.2	53.46	25.3	54.57	53.70	14.8	27,234	0.05%
2021/03/18	11.2	54.50	16.3	54.52	54.40	-5.1	26,995	-0.02%
2021/03/17	17.2	54.53	18	54.77	54.50	-0.8	27,457	0.00%
2021/03/16	7	55.37	16.1	55.24	55.40	-9.1	27,420	-0.03%
2021/03/15	46	55.45	33.1	56.00	55.50	12.9	27,388	0.05%
2021/03/12	16	55.22	33.3	55.14	54.90	-17.4	27,099	-0.06%
2021/03/11	102.2	56.01	66	56.04	55.40	36.2	26,922	0.13%	大買/
2021/03/10	13.3	53.75	16	53.48	54.00	-2.8	25,773	-0.01%
2021/03/09	39.1	53.43	77.4	53.72	53.70	-38.3	25,454	-0.15%
2021/03/08	15	52.51	5.2	52.35	52.10	9.8	24,877	0.04%
2021/03/05	20	50.70	21	50.22	50.80	-1	24,534	0.00%
2021/03/04	22	50.63	2	51.00	50.60	20	25,238	0.08%
2021/03/03	6.3	50.96	3	51.00	51.00	3.3	25,089	0.01%
2021/03/02	19	50.74	5.8	50.71	50.10	13.2	24,982	0.05%
2021/02/26	59.4	50.36	17	50.33	49.90	42.4	24,694	0.17%
2021/02/25	23.2	51.74	40	51.55	51.70	-16.8	23,847	-0.07%
2021/02/24	19	50.07	21	49.98	50.00	-2	23,128	-0.01%
2021/02/23	20.2	49.90	11	49.52	49.75	9.2	22,937	0.04%
2021/02/22	5	49.26	9	49.50	48.95	-4	22,702	-0.02%
2021/02/19	2.1	48.98	30	49.35	49.10	-27.9	22,644	-0.12%
2021/02/18	31	49.49	44	49.33	49.20	-13	22,724	-0.06%
2021/02/17	5	48.77	22.6	48.67	48.90	-17.6	22,516	-0.08%
2021/02/05	2	46.95	2	47.15	46.90	0	21,815	0.00%
2021/02/04	5	47.10	14.4	47.24	47.10	-9.4	22,053	-0.04%
2021/02/03	0	46.95	4	47.19	47.60	-4	22,835	-0.02%
2021/02/02	1.3	47.13	25	47.22	47.25	-23.7	22,979	-0.10%
2021/02/01	12	45.92	2.2	45.92	45.95	9.8	22,665	0.04%
2021/01/29	3	45.85	3.1	46.03	45.55	-0.1	22,644	0.00%
2021/01/28	10	46.30	10	46.40	46.20	0	22,410	0.00%
2021/01/27	1	46.80	12	46.86	46.80	-11	22,191	-0.05%
2021/01/26	13.1	46.64	0	0.00	46.50	13.1	22,119	0.06%
2021/01/25	0	0.00	20	47.50	47.40	-20	21,928	-0.09%
2021/01/22	5	46.40	1.2	46.46	46.25	3.8	21,726	0.02%
2021/01/21	10	46.46	4	46.38	46.20	6	21,634	0.03%
2021/01/20	20.5	46.55	1	46.20	46.20	19.5	21,583	0.09%
2021/01/19	0	0.00	6	47.36	47.25	-6	21,378	-0.03%
2021/01/18	6	46.80	1	46.95	46.95	5	21,305	0.02%
2021/01/15	6	47.96	6	47.87	47.60	0	21,046	0.00%
2021/01/14	4	48.21	1	48.45	48.45	3	20,910	0.01%
2021/01/13	6	48.03	17	48.02	48.30	-11	20,703	-0.05%
2021/01/12	12.1	47.82	58.3	47.69	47.75	-46.2	20,349	-0.23%
2021/01/11	18	47.63	31	47.81	47.40	-13	19,832	-0.07%
2021/01/08	18	47.26	33	47.13	47.45	-15	19,420	-0.08%
2021/01/07	11	46.25	8	46.04	46.20	3	18,928	0.02%
2021/01/06	39	45.96	0	0.00	45.60	39	18,827	0.21%
2021/01/05	11	46.02	62	46.15	46.35	-51	18,643	-0.27%
2021/01/04	16.3	46.19	30	46.33	46.25	-13.7	18,599	-0.07%
2020/12/31	41	46.74	40	46.76	46.75	1	18,506	0.01%
2020/12/30	22	46.34	14.4	46.23	46.90	7.6	18,315	0.04%
2020/12/29	38	45.60	2	45.63	45.50	36	17,978	0.20%
2020/12/28	1.2	45.33	19	45.39	45.55	-17.8	18,096	-0.10%
2020/12/25	1	45.40	3	45.58	45.50	-2	18,122	-0.01%
2020/12/24	37.2	45.37	25.6	45.57	45.55	11.6	18,141	0.06%
2020/12/23	9	44.57	10.5	44.66	44.80	-1.5	17,948	-0.01%
2020/12/22	6.1	45.15	46	45.16	44.90	-39.9	17,960	-0.22%
2020/12/21	25.2	45.44	3	45.25	45.50	22.2	18,211	0.12%
2020/12/18	1	46.00	7.1	46.53	46.00	-6.1	18,064	-0.03%
2020/12/17	4	46.19	14	46.02	46.20	-10	17,979	-0.06%
2020/12/16	4.8	46.27	3.1	46.37	46.35	1.7	18,050	0.01%
2020/12/15	42.5	45.86	40	45.53	45.85	2.5	18,040	0.01%
2020/12/14	7.3	47.35	9.3	47.66	47.30	-2	17,640	-0.01%
2020/12/11	40	47.15	32.1	47.12	47.20	7.9	17,326	0.05%
2020/12/10	15	45.39	11	45.77	45.65	4	16,697	0.02%
2020/12/09	63	45.08	23	45.10	45.10	40	16,532	0.24%
2020/12/08	4.1	44.91	12	45.04	45.40	-7.9	16,584	-0.05%
2020/12/07	1	45.50	17.3	45.47	45.60	-16.3	16,494	-0.10%
2020/12/04	10.1	45.10	4	44.61	45.15	6.1	16,320	0.04%
2020/12/03	20	44.54	1	44.50	44.45	19	16,105	0.12%
2020/12/02	6	44.46	0	0.00	44.55	6	15,890	0.04%
2020/12/01	0	44.60	7	44.48	44.80	-7	15,675	-0.04%
2020/11/30	5	45.00	0	0.00	44.30	5	15,570	0.03%
2020/11/27	39	45.56	1	45.65	45.65	38	14,834	0.26%
2020/11/26	10	45.55	13	45.60	45.60	-3	14,746	-0.02%
2020/11/25	0.1	45.14	4	45.10	45.15	-3.9	14,672	-0.03%
2020/11/24	5	45.03	1	45.25	44.95	4	14,637	0.03%
2020/11/23	16	45.41	16	45.45	45.50	0	14,581	0.00%
2020/11/20	23.2	44.57	2	44.70	44.90	21.2	14,590	0.15%
2020/11/19	1	45.20	0	0.00	45.25	1	14,975	0.01%
2020/11/18	6	45.43	1	45.50	45.50	5	14,881	0.03%
2020/11/17	3.1	45.43	12	45.60	45.55	-8.9	14,877	-0.06%
2020/11/16	10	45.90	24.4	45.81	45.55	-14.4	14,813	-0.10%
2020/11/13	18	45.33	5	45.37	45.30	13	14,784	0.09%
2020/11/12	17	44.90	9.3	45.12	45.20	7.8	14,647	0.05%
2020/11/11	11.3	44.93	57	45.02	45.55	-45.7	14,376	-0.32%
2020/11/10	14	43.48	36	43.57	43.60	-22	13,554	-0.16%
2020/11/09	11.1	42.53	30	42.44	42.70	-18.9	13,328	-0.14%
2020/11/06	0	0.00	21	41.83	41.95	-21	13,253	-0.16%
2020/11/05	0	0.00	12	41.80	41.65	-12	13,504	-0.09%
2020/11/04	5	41.55	1	41.65	41.65	4	13,527	0.03%
2020/11/03	0	0.00	1	41.55	41.60	-1	13,592	-0.01%
2020/10/30	1	40.60	0	0.00	40.70	1	13,672	0.01%
2020/10/29	12	40.73	0	0.00	40.75	12	13,549	0.09%
2020/10/28	2	41.10	2	41.15	41.35	0	13,517	0.00%
2020/10/27	2	41.25	0	41.35	41.30	2	13,626	0.01%
2020/10/26	0	0.00	51	41.65	41.70	-51	13,648	-0.37%
2020/10/22	0	0.00	2	41.55	41.50	-2	13,769	-0.01%
2020/10/21	0	0.00	0.3	41.45	41.40	-0.3	13,621	0.00%
2020/10/19	2	41.50	0	0.00	41.45	2	13,652	0.01%
2020/10/16	3	41.50	2	41.40	41.35	1	13,717	0.01%
2020/10/15	10	41.52	0	0.00	41.30	10	13,830	0.07%
2020/10/14	3	41.68	1.4	41.76	41.80	1.6	13,725	0.01%
2020/10/13	8	41.48	0	0.00	41.45	8	13,582	0.06%
2020/10/12	1	41.35	0	0.00	41.45	1	13,601	0.01%
2020/10/08	7	41.06	0	0.00	41.05	7	13,607	0.05%
2020/10/07	1	41.30	0	0.00	41.15	1	13,557	0.01%
2020/10/05	2	41.20	0	41.50	41.20	2	13,460	0.01%
2020/09/30	0	0.00	2	41.85	41.90	-2	13,544	-0.01%
2020/09/29	2	41.65	0	0.00	41.65	2	13,566	0.01%
2020/09/28	6	41.08	20	41.18	41.30	-14	13,654	-0.10%
2020/09/25	3	40.77	1.1	40.90	40.80	1.9	13,727	0.01%
2020/09/24	51	40.75	10	41.25	40.60	41	13,700	0.30%
2020/09/23	28	41.66	0	0.00	41.75	28	13,275	0.21%
2020/09/22	22	41.96	0	0.00	41.90	22	13,140	0.17%
2020/09/21	1	42.40	0	0.00	42.40	1	13,295	0.01%
2020/09/18	9	43.02	0	0.00	42.85	9	13,252	0.07%
2020/09/17	5	43.35	0	0.00	43.25	5	13,119	0.04%
2020/09/16	10	43.54	5	43.71	43.75	5	13,096	0.04%
2020/09/15	0	0.00	2	43.63	43.75	-2	13,018	-0.02%
2020/09/14	0	0.00	24	43.65	43.65	-24	13,087	-0.18%
2020/09/11	6.1	43.32	6	43.39	43.45	0.1	13,010	0.00%
2020/09/10	0	0.00	10	42.96	43.05	-10	12,965	-0.08%
2020/09/09	6	41.84	0	0.00	42.25	6	12,854	0.05%
2020/09/08	2	42.43	0	0.00	42.50	2	12,825	0.02%
2020/09/07	0	0.00	13	42.43	42.45	-13	12,905	-0.10%
2020/09/04	0	0.00	2	42.20	42.45	-2	13,169	-0.02%
2020/09/03	1	42.30	4	42.84	42.75	-3	13,311	-0.02%
2020/09/02	15	42.16	14	42.20	42.20	1	13,346	0.01%
2020/09/01	7	42.54	0	0.00	42.80	7	13,346	0.05%
2020/08/31	4	42.88	1	43.65	42.80	3	13,272	0.02%
2020/08/28	5	43.50	7	43.30	43.30	-2	13,213	-0.02%
2020/08/27	0	0.00	1	43.25	43.10	-1	13,266	-0.01%
2020/08/26	6	43.19	0	0.00	43.40	6	13,235	0.05%
2020/08/25	11	42.18	70	43.29	43.40	-59	13,156	-0.45%
2020/08/24	2	41.63	3	41.88	41.70	-1	12,833	-0.01%
2020/08/21	12	41.50	0	0.00	41.80	12	12,897	0.09%
2020/08/20	7	41.48	0	0.00	41.40	7	12,766	0.05%
2020/08/19	11	43.16	29	43.22	42.75	-18	12,709	-0.14%
2020/08/18	6	42.43	2.1	42.50	42.55	4	12,493	0.03%
2020/08/17	2	42.25	4	42.24	42.50	-2	12,560	-0.02%
2020/08/14	3	41.78	1	41.65	41.85	2	12,580	0.02%
2020/08/13	2	42.03	1	42.35	42.00	1	12,658	0.01%
2020/08/12	0	0.00	1	41.80	41.85	-1	12,773	-0.01%
2020/08/11	19	41.91	0	0.00	41.75	19	12,660	0.15%
2020/08/10	0	0.00	8.1	41.55	41.75	-8.1	12,546	-0.06%
2020/08/07	84	41.28	3	41.55	41.15	81	12,544	0.65%
2020/08/06	4	41.49	22	41.55	41.55	-18	12,531	-0.14%
2020/08/05	2	41.35	0.3	41.45	41.40	1.7	12,568	0.01%
2020/08/04	2	41.30	5	41.35	41.30	-3	12,604	-0.02%
2020/08/03	1	41.65	0	0.00	41.25	1	12,627	0.01%
2020/07/31	11	41.71	0	0.00	41.75	11	12,603	0.09%
2020/07/29	0	0.00	2	42.45	41.80	-2	12,418	-0.02%
2020/07/28	10	41.60	1	41.70	41.70	9	12,617	0.07%
2020/07/27	2.2	41.94	4	41.95	41.80	-1.8	12,746	-0.01%
2020/07/24	5	42.05	1	42.00	42.00	4	12,880	0.03%
2020/07/23	14	42.73	0	0.00	42.70	14	12,799	0.11%
2020/07/22	0.1	42.85	2	43.05	43.10	-1.9	12,889	-0.01%
2020/07/21	16	42.53	5	42.50	42.50	11	12,846	0.09%
2020/07/20	5	42.60	45	42.75	42.65	-40	12,732	-0.31%
2020/07/17	1	42.85	1	43.10	42.80	0	12,866	0.00%
2020/07/16	2	42.90	0	0.00	42.85	2	13,060	0.02%
2020/07/15	0	0.00	9.6	42.90	42.80	-9.6	13,046	-0.07%
2020/07/14	0	0.00	3	42.92	42.70	-3	13,170	-0.02%
2020/07/13	0	0.00	3	42.85	43.00	-3	13,365	-0.02%
2020/07/10	8	42.56	1	42.45	42.40	7	13,490	0.05%
2020/07/09	2	42.95	19	43.83	42.80	-17	13,702	-0.12%
2020/07/08	13	43.22	2.4	43.43	43.10	10.6	13,617	0.08%
2020/07/07	0	0.00	6	43.29	43.30	-6	13,722	-0.04%
2020/07/06	1	43.25	2	43.20	43.30	-1	13,742	-0.01%
2020/07/03	10	42.75	5	42.90	42.80	5	13,867	0.04%
2020/07/02	10.1	42.23	0	0.00	42.10	10.1	14,007	0.07%
2020/07/01	15	42.19	16	42.19	42.30	-1	14,311	-0.01%
2020/06/30	4	43.85	0	0.00	43.90	4	14,307	0.03%
2020/06/29	14	43.70	180	43.73	43.80	-166	14,241	-1.17%	大賣/鉅額交易
2020/06/24	10	44.10	0	0.00	44.15	10	14,247	0.07%
2020/06/23	2	43.85	15	43.85	44.00	-13	14,476	-0.09%
2020/06/22	10	43.55	0	0.00	43.60	10	14,552	0.07%
2020/06/19	6	43.78	0	0.00	43.60	6	14,773	0.04%
2020/06/18	17.2	43.97	0	0.00	43.85	17.2	14,934	0.12%
2020/06/17	0	0.00	12	44.11	44.30	-12	15,019	-0.08%
2020/06/16	0	0.00	14	44.03	44.10	-14	15,493	-0.09%
2020/06/15	15.1	43.13	4.2	43.48	43.10	10.9	16,095	0.07%
2020/06/12	4	42.93	5	42.98	43.25	-1	16,407	-0.01%
2020/06/11	5	43.65	13	44.89	43.60	-8	16,848	-0.05%
2020/06/10	0.5	44.50	0	0.00	44.60	0.5	17,044	0.00%
2020/06/09	0	0.00	6	44.03	44.00	-6	17,833	-0.03%
2020/06/08	2	43.85	18	43.88	43.85	-16	18,181	-0.09%
2020/06/05	0	43.50	2	43.58	43.50	-2	18,324	-0.01%
2020/06/04	0	0.00	2	43.50	43.55	-2	18,566	-0.01%
2020/06/03	13	43.43	10	43.45	43.55	3	18,973	0.02%
2020/06/02	0	42.85	3	42.98	42.95	-3	18,957	-0.02%
2020/06/01	6	42.68	6	42.73	42.50	0	18,967	0.00%
2020/05/29	21.2	41.83	5	42.14	42.40	16.2	18,961	0.09%
2020/05/28	31	42.16	3	41.95	42.05	28	18,742	0.15%
2020/05/27	21	42.58	0	0.00	42.65	21	18,852	0.11%
2020/05/26	3	41.87	20	42.56	42.45	-17	18,940	-0.09%
2020/05/25	5	41.25	2	41.00	41.70	3	18,867	0.02%
2020/05/22	32	41.92	0	0.00	41.70	32	18,881	0.17%
2020/05/21	10.1	42.70	0	0.00	42.70	10.1	18,910	0.05%
2020/05/20	4.1	42.34	20	42.19	42.25	-15.9	18,801	-0.08%
2020/05/19	0	0.00	8	42.00	42.00	-8	18,690	-0.04%
2020/05/18	0	0.00	6	41.04	41.20	-6	18,448	-0.03%
2020/05/15	5	41.00	0	0.00	41.15	5	18,430	0.03%
2020/05/14	7	40.63	0	0.00	40.55	7	18,263	0.04%
2020/05/13	21	40.98	16	41.00	40.95	5	18,156	0.03%
2020/05/12	6.2	41.02	1	41.25	41.20	5.2	18,167	0.03%
2020/05/11	5	41.32	1	41.50	41.20	4	18,225	0.02%
2020/05/08	1	40.80	0	0.00	40.65	1	18,241	0.01%
2020/05/07	5	40.52	0	0.00	40.50	5	18,279	0.03%
2020/05/06	2	40.50	0	0.00	40.55	2	18,315	0.01%
2020/05/05	8.3	40.82	3	40.62	40.65	5.3	18,380	0.03%
2020/05/04	14	40.84	10	41.00	40.75	4	18,411	0.02%
2020/04/30	10.3	41.71	35	41.93	42.30	-24.7	18,225	-0.14%
2020/04/29	1	41.20	249	41.13	41.05	-248	18,188	-1.36%	大賣/鉅額交易
2020/04/28	1	40.30	10	40.25	40.30	-9	18,182	-0.05%
2020/04/27	0	0.00	27	40.03	40.10	-27	18,723	-0.14%
2020/04/24	3	39.37	1	39.45	39.20	2	18,683	0.01%
2020/04/23	1	40.05	11	39.88	39.60	-10	18,723	-0.05%
2020/04/22	1	38.90	52	39.37	39.45	-51	18,721	-0.27%
2020/04/21	66	39.09	0	0.00	39.00	66	18,670	0.35%
2020/04/20	18.1	40.21	7	40.37	40.10	11.1	18,566	0.06%
2020/04/17	5	40.72	25	40.94	40.60	-20	18,610	-0.11%
2020/04/16	22	40.27	1	40.30	40.20	21	18,482	0.11%
2020/04/15	2	40.88	350	40.89	41.05	-348	18,295	-1.90%	大賣/鉅額交易
2020/04/14	4.1	40.75	507	40.50	40.65	-502.9	18,190	-2.76%	大賣/鉅額交易
2020/04/13	11	39.54	1	40.00	39.50	10	18,003	0.06%
2020/04/10	7	38.52	66	39.16	39.20	-59	17,881	-0.33%
2020/04/09	1	38.05	0	0.00	38.20	1	17,767	0.01%
2020/04/08	5	38.00	52	37.94	37.95	-47	17,642	-0.27%
2020/04/07	57	37.21	1	37.25	37.25	56	17,403	0.32%
2020/04/06	1	37.20	2	38.10	37.30	-1	17,181	-0.01%
2020/04/01	68	37.38	50	37.35	37.40	18	16,908	0.11%
2020/03/31	33	37.74	16	38.32	37.55	17	16,767	0.10%
2020/03/30	23	37.35	22	37.95	37.90	1	16,494	0.01%
2020/03/27	0	0.00	288	38.21	38.30	-288	16,359	-1.76%	大賣/鉅額交易
2020/03/26	61	37.25	11	37.24	37.30	50	16,114	0.31%
2020/03/25	9	37.12	8	37.18	37.10	1	16,112	0.01%
2020/03/24	205	36.70	4	37.11	36.25	201	15,922	1.26%	大買/鉅額交易
2020/03/23	8	35.67	2	36.33	36.00	6	15,817	0.04%
2020/03/20	1	35.75	17	36.48	37.50	-16	15,842	-0.10%
2020/03/19	52	35.18	57	35.65	34.85	-5	15,428	-0.03%
2020/03/18	14	37.03	16	37.43	36.85	-2	15,332	-0.01%
2020/03/17	60	37.44	17	37.50	37.35	43	15,127	0.28%
2020/03/16	21	38.86	27	38.81	38.05	-6	14,810	-0.04%
2020/03/13	337	38.44	5	38.77	39.65	332	14,425	2.30%	大買/鉅額交易
2020/03/12	394	41.07	11	40.61	40.50	383	13,472	2.84%	大買/鉅額交易
2020/03/11	10	42.41	2	42.50	42.15	8	13,056	0.06%
2020/03/10	271	42.45	5	42.84	42.35	266	13,022	2.04%	大買/鉅額交易
2020/03/09	144	42.79	1	42.40	42.35	143	12,848	1.11%	大買/鉅額交易
2020/03/06	11.1	44.22	0	0.00	44.20	11.1	12,372	0.09%
2020/03/05	1	44.95	5	44.93	45.15	-4	12,347	-0.03%
2020/03/04	1	44.00	0	0.00	44.45	1	12,451	0.01%
2020/03/03	0	0.00	30	44.20	44.15	-30	12,548	-0.24%
2020/03/02	10	43.77	10	44.00	43.95	0	12,678	0.00%
2020/02/27	8	44.48	0.6	44.60	44.45	7.4	13,147	0.06%
2020/02/26	7	44.56	0	0.00	44.70	7	13,411	0.05%
2020/02/25	3.1	44.76	0	0.00	44.95	3.1	13,301	0.02%
2020/02/24	155	45.15	0	0.00	45.00	155	13,338	1.16%	大買/鉅額交易
2020/02/21	45	45.72	0	0.00	45.70	45	13,244	0.34%
2020/02/20	7	46.01	0	0.00	46.10	7	13,321	0.05%
2020/02/19	1	46.30	6	46.34	46.35	-5	13,295	-0.04%
2020/02/18	2	45.75	1	45.85	46.00	1	13,310	0.01%
2020/02/17	6	45.70	0	0.00	45.95	6	13,316	0.05%
2020/02/13	15	46.06	10	46.05	46.05	5	13,428	0.04%
2020/02/12	0	0.00	4	46.54	46.35	-4	13,455	-0.03%
2020/02/11	12	45.95	30.3	45.87	46.00	-18.3	13,347	-0.14%
2020/02/10	2	44.93	0	0.00	45.15	2	13,575	0.01%
2020/02/07	3	45.33	0	0.00	45.40	3	14,026	0.02%
2020/02/06	0	0.00	16	45.85	46.00	-16	14,017	-0.11%
2020/02/05	1	44.80	2	45.20	45.40	-1	13,961	-0.01%
2020/02/04	0.2	45.10	15	45.00	45.05	-14.8	13,912	-0.11%
2020/02/03	15	44.16	20.4	43.99	44.15	-5.4	13,979	-0.04%
2020/01/30	36	45.18	4	45.14	45.00	32	13,719	0.23%
2020/01/20	0	0.00	12	47.10	47.10	-12	13,126	-0.09%
2020/01/17	0	0.00	6	47.02	47.15	-6	13,064	-0.05%
2020/01/16	0	0.00	1	46.80	46.90	-1	12,986	-0.01%
2020/01/15	2	46.70	0	0.00	46.80	2	12,907	0.02%
2020/01/13	1	46.70	195	46.81	46.80	-194	12,734	-1.52%	大賣/鉅額交易
2020/01/09	0	0.00	1	46.00	46.00	-1	12,608	-0.01%
2020/01/08	4	45.90	0	0.00	45.80	4	12,623	0.03%
2020/01/07	1	46.30	4	46.38	46.30	-3	12,548	-0.02%
2020/01/06	152	46.49	23	46.30	46.40	129	12,563	1.03%	大買/鉅額交易
2020/01/03	0	0.00	63	46.82	46.75	-63	12,558	-0.50%
2019/12/31	91	46.48	3	46.60	46.40	88	12,504	0.70%
2019/12/30	3	46.62	1	46.65	46.70	2	12,500	0.02%
2019/12/27	1	46.65	214	46.66	46.75	-213	12,512	-1.70%	大賣/鉅額交易
2019/12/26	2	46.45	2	46.50	46.50	0	12,435	0.00%
2019/12/25	70	46.36	1	46.40	46.45	69	12,509	0.55%
2019/12/24	44	46.48	2	46.48	46.50	42	12,542	0.33%
2019/12/23	104	46.40	0	0.00	46.65	104	12,613	0.82%	大買/鉅額交易
2019/12/20	0	0.00	6	46.50	46.75	-6	12,650	-0.05%
2019/12/19	2	46.70	2	46.70	46.75	0	12,514	0.00%
2019/12/18	2	46.78	72	46.80	46.75	-70	12,459	-0.56%
2019/12/17	72	46.36	14	46.34	46.50	58	12,454	0.47%
2019/12/16	45	46.59	12	47.06	46.60	33	12,268	0.27%
2019/12/13	13	46.92	39	46.85	47.15	-26	12,136	-0.21%
2019/12/12	1	46.00	8	46.00	46.05	-7	11,685	-0.06%
2019/12/11	1	45.95	438	46.03	45.95	-437	11,598	-3.77%	大賣/鉅額交易
2019/12/10	9	45.47	2	45.53	45.55	7	11,447	0.06%
2019/12/09	1	45.35	22	45.32	45.45	-21	11,404	-0.18%
2019/12/06	0	0.00	6	45.42	45.45	-6	11,572	-0.05%
2019/12/05	8	44.84	4	45.36	45.50	4	11,663	0.03%
2019/12/04	16	44.68	0	0.00	44.80	16	11,452	0.14%
2019/12/03	1	44.90	0	0.00	44.90	1	11,512	0.01%
2019/12/02	6	44.60	1	44.70	44.80	5	11,513	0.04%
2019/11/29	47	44.92	2	44.90	44.80	45	11,431	0.39%
2019/11/28	13	45.41	6	45.75	45.40	7	11,208	0.06%
2019/11/27	350	45.72	2	45.80	45.85	348	11,107	3.13%	大買/鉅額交易
2019/11/26	73	46.20	16	46.32	46.00	57	10,945	0.52%
2019/11/25	3	45.77	369	45.76	46.10	-366	10,286	-3.56%	大賣/鉅額交易
2019/11/22	2	45.00	5	45.15	45.30	-3	10,034	-0.03%
2019/11/21	54	45.00	4	45.00	45.05	50	10,041	0.50%
2019/11/20	54	45.20	11	45.24	45.45	43	9,948	0.43%
2019/11/19	51	45.25	4	45.39	45.55	47	9,880	0.48%
2019/11/18	0	0.00	52	45.60	45.60	-52	9,831	-0.53%
2019/11/15	0	0.00	1	45.30	45.30	-1	9,898	-0.01%
2019/11/14	29	45.11	0	0.00	45.10	29	9,986	0.29%
2019/11/13	251	45.30	2	45.30	45.30	249	10,209	2.44%	大買/鉅額交易
2019/11/12	0	0.00	105	45.64	45.55	-105	10,259	-1.02%	大賣/鉅額交易
2019/11/11	107	45.12	2	45.05	45.20	105	10,222	1.03%	大買/鉅額交易
2019/11/08	21	45.36	75	45.77	45.60	-54	10,236	-0.53%
2019/11/07	154	45.46	1.4	45.55	45.50	152.6	10,148	1.50%	大買/鉅額交易
2019/11/06	12	45.67	4	45.80	45.85	8	9,873	0.08%
2019/11/05	3	44.90	5	45.10	44.95	-2	9,380	-0.02%
2019/11/01	4	44.45	0	0.00	44.55	4	9,445	0.04%
2019/10/31	0	0.00	14	44.73	44.55	-14	9,553	-0.15%
2019/10/30	0	0.00	4	45.28	45.45	-4	9,452	-0.04%
2019/10/29	0	0.00	4	45.38	45.45	-4	9,564	-0.04%
2019/10/28	1	45.25	12	45.38	45.30	-11	9,503	-0.12%
2019/10/25	0	0.00	2	45.50	45.50	-2	9,528	-0.02%
2019/10/23	0	0.00	1	45.30	45.20	-1	9,479	-0.01%
2019/10/21	0	0.00	2	45.38	45.40	-2	9,511	-0.02%
2019/10/18	0	0.00	5	45.31	45.25	-5	9,561	-0.05%
2019/10/17	0	0.00	15	45.10	45.30	-15	9,504	-0.16%
2019/10/16	0	0.00	24	45.15	45.25	-24	9,499	-0.25%
2019/10/15	1	44.85	2	44.85	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	4	44.78	44.80	-4	9,512	-0.04%
2019/10/09	3	44.15	0	0.00	43.90	3	9,473	0.03%
2019/10/08	0	0.00	1.1	44.53	44.30	-1.1	9,457	-0.01%
2019/10/07	10	43.98	0.1	44.05	44.00	9.9	9,406	0.11%
2019/10/04	7	44.04	0	0.00	44.00	7	9,453	0.07%
2019/10/03	13	44.10	0	0.00	44.10	13	9,476	0.14%
2019/10/01	0	0.00	37	44.99	45.00	-37	9,586	-0.39%
2019/09/27	0	0.00	1	44.70	44.55	-1	9,708	-0.01%
2019/09/26	0	0.00	3	44.55	44.60	-3	10,060	-0.03%
2019/09/25	8	44.44	0	0.00	44.40	8	10,268	0.08%
2019/09/24	0	0.00	2	44.65	45.00	-2	10,405	-0.02%
2019/09/23	0	0.00	2	44.85	44.85	-2	10,504	-0.02%
2019/09/20	1	45.00	0	0.00	45.15	1	10,806	0.01%
2019/09/19	0	0.00	1	45.15	45.20	-1	10,757	-0.01%
2019/09/18	2	45.35	2	45.43	45.60	0	10,735	0.00%
2019/09/17	2	45.08	6.2	45.14	45.55	-4.2	10,693	-0.04%
2019/09/16	0	0.00	2	45.25	45.30	-2	10,762	-0.02%
2019/09/12	2	45.00	12	45.03	45.00	-10	10,726	-0.09%
2019/09/10	7	44.94	12	44.95	44.90	-5	10,813	-0.05%
2019/09/09	0	0.00	1	44.15	44.55	-1	10,670	-0.01%
2019/09/06	0	0.00	2	44.00	44.00	-2	10,567	-0.02%
2019/09/05	0	0.00	6	43.93	43.95	-6	10,660	-0.06%
2019/09/04	5	43.25	0	0.00	43.45	5	10,519	0.05%
2019/09/02	4	43.48	0	0.00	43.50	4	10,671	0.04%
2019/08/30	10	43.35	1	43.40	43.65	9	10,756	0.08%
2019/08/29	1	43.10	1	43.15	43.15	0	10,797	0.00%
2019/08/28	0	0.00	1	43.50	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	50	43.50	43.50	-50	10,851	-0.46%
2019/08/26	3	42.85	2	43.08	43.00	1	10,789	0.01%
2019/08/22	0	0.00	2	43.10	43.10	-2	10,813	-0.02%
2019/08/20	2	42.95	0	0.00	42.90	2	11,111	0.02%
2019/08/19	1	43.30	5	43.54	43.35	-4	11,128	-0.04%
2019/08/16	0	0.00	102	42.27	43.15	-102	11,048	-0.92%	大賣/鉅額交易
2019/08/15	103	41.87	27	41.90	41.90	76	10,942	0.69%	大買/
2019/08/14	5	42.44	2	42.43	42.05	3	11,055	0.03%
2019/08/13	1	42.30	2	42.50	42.30	-1	11,116	-0.01%
2019/08/12	3	41.80	0.4	42.20	41.90	2.6	11,259	0.02%
2019/08/08	6	41.87	9	41.90	41.90	-3	11,569	-0.03%
2019/08/07	2	41.70	0	0.00	41.65	2	11,618	0.02%
2019/08/06	20	41.32	1	42.00	41.70	19	11,901	0.16%
2019/08/05	16	42.04	0	0.00	42.00	16	11,942	0.13%
2019/08/02	3	42.35	0	0.00	42.35	3	11,942	0.03%
2019/08/01	11.3	42.85	0	0.00	42.90	11.3	12,024	0.09%
2019/07/31	1.4	43.33	0	0.00	43.20	1.4	12,042	0.01%
2019/07/30	1	43.50	0	0.00	43.50	1	11,991	0.01%
2019/07/29	1	43.50	0	0.00	43.55	1	12,158	0.01%
2019/07/26	0.3	43.60	0	0.00	43.50	0.3	12,256	0.00%
2019/07/24	7	43.46	0	0.00	43.45	7	12,543	0.06%
2019/07/23	5	43.65	10	43.60	43.55	-5	12,576	-0.04%
2019/07/22	0	0.00	6	43.86	43.60	-6	12,563	-0.05%
2019/07/19	1	43.50	0	0.00	43.50	1	12,593	0.01%
2019/07/18	6	43.42	1.5	43.47	43.45	4.5	12,590	0.04%
2019/07/17	15	43.63	0	0.00	43.50	15	12,580	0.12%
2019/07/16	0	0.00	10	43.95	44.00	-10	12,466	-0.08%
2019/07/15	2	43.83	0	0.00	43.85	2	12,428	0.02%
2019/07/12	1	44.05	0	0.00	43.95	1	12,723	0.01%
2019/07/11	2	44.10	10	44.20	44.20	-8	12,840	-0.06%
2019/07/10	23	44.12	0	0.00	44.30	23	13,018	0.18%
2019/07/09	0.1	44.10	0	0.00	44.05	0.1	13,055	0.00%
2019/07/08	24	44.06	0	0.00	44.20	24	13,061	0.18%
2019/07/05	2	44.25	0	0.00	44.30	2	13,178	0.02%
2019/07/04	9	44.43	1	44.35	44.35	8	13,236	0.06%
2019/07/02	0	0.00	8	46.29	46.25	-8	13,031	-0.06%
2019/07/01	0	0.00	4	46.25	46.25	-4	12,781	-0.03%
2019/06/28	0	0.00	23.5	45.99	45.85	-23.5	12,611	-0.19%
2019/06/27	0	0.00	13	45.85	45.80	-13	12,572	-0.10%
2019/06/26	2.3	45.21	12	45.34	45.40	-9.7	12,505	-0.08%
2019/06/25	0	0.00	41	45.00	44.90	-41	12,469	-0.33%
2019/06/24	0	0.00	21.7	44.83	44.90	-21.7	12,607	-0.17%
2019/06/21	1	44.60	0	0.00	44.45	1	12,633	0.01%
2019/06/20	5	44.60	6	44.70	44.65	-1	12,612	-0.01%
2019/06/19	16	44.60	17	44.62	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	5	44.32	44.50	-5	12,656	-0.04%
2019/06/17	2.3	44.01	28	44.15	44.10	-25.7	12,868	-0.20%
2019/06/14	0.4	43.70	0	0.00	43.55	0.4	13,091	0.00%
2019/06/13	8	43.49	6	43.40	43.65	2	13,170	0.02%
2019/06/12	0	0.00	1	44.00	44.35	-1	13,250	-0.01%
2019/06/11	0.4	44.45	32	44.18	44.45	-31.7	13,372	-0.24%
2019/06/10	2	43.65	19	44.07	44.15	-17	13,370	-0.13%
2019/06/05	0	0.00	1	43.10	43.10	-1	13,478	-0.01%
2019/06/04	0	0.00	5	43.47	43.90	-5	13,470	-0.04%
2019/06/03	0	0.00	10	43.00	43.65	-10	13,451	-0.07%
2019/05/30	10	42.60	0	0.00	42.60	10	13,379	0.07%
2019/05/29	5	42.45	0	0.00	42.45	5	13,576	0.04%
2019/05/28	0	0.00	20	42.25	42.30	-20	13,740	-0.15%
2019/05/27	35	42.11	0	0.00	42.30	35	13,665	0.26%
2019/05/24	9	42.13	7	42.23	42.00	2	13,806	0.01%
2019/05/23	13	42.50	0	0.00	42.50	13	13,755	0.09%
2019/05/22	2	42.50	10	42.41	42.50	-8	13,835	-0.06%
2019/05/21	10	43.08	1	42.85	43.05	9	13,864	0.06%
2019/05/20	17	42.00	1	41.90	41.90	16	13,733	0.12%
2019/05/17	30	41.97	1	41.70	41.90	29	13,636	0.21%
2019/05/16	17.3	42.30	0	0.00	42.00	17.3	13,498	0.13%
2019/05/15	10	43.35	0	0.00	43.25	10	13,362	0.07%
2019/05/14	15	43.27	14	43.26	43.15	1	13,373	0.01%
2019/05/13	3	44.00	1	43.85	43.80	2	13,270	0.02%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/09	1	44.65	20	44.65	44.60	-19	13,436	-0.14%
2019/05/08	13	45.12	11	45.10	45.05	2	13,438	0.01%
2019/05/07	1	45.55	5	45.65	45.40	-4	13,491	-0.03%
2019/05/06	14	45.74	2	45.65	45.60	12	13,686	0.09%
2019/05/03	6	46.19	0	0.00	46.15	6	13,628	0.04%
2019/05/02	0	0.00	3	46.35	46.40	-3	13,506	-0.02%
2019/04/30	7	45.61	23	45.77	45.60	-16	13,422	-0.12%
2019/04/29	2	45.50	4	45.63	45.70	-2	13,422	-0.01%
2019/04/26	2	45.23	2	45.25	45.50	0	13,449	0.00%
2019/04/25	2	45.15	2	45.15	45.20	0	13,629	0.00%
2019/04/23	0	45.35	0	0.00	45.35	0	14,182	0.00%
2019/04/18	8	44.88	5	44.70	45.00	3	14,768	0.02%
2019/04/17	6	45.20	0	0.00	45.20	6	14,610	0.04%
2019/04/16	11	45.18	0	0.00	45.30	11	14,477	0.08%
2019/04/15	14	45.70	0	0.00	45.70	14	14,346	0.10%
2019/04/08	8	45.39	0	0.00	45.35	8	14,074	0.06%
2019/04/02	3	46.00	0	0.00	46.00	3	13,773	0.02%
2019/04/01	0	45.75	0	0.00	45.60	0	13,728	0.00%
2019/03/29	0	0.00	4	46.00	46.00	-4	13,562	-0.03%
2019/03/28	2	44.83	0	0.00	45.10	2	13,404	0.01%
2019/03/27	11	45.02	0	0.00	44.95	11	13,331	0.08%
2019/03/26	6	45.51	0	0.00	45.50	6	13,224	0.05%
2019/03/25	5.3	45.65	0	0.00	45.55	5.3	13,349	0.04%
2019/03/22	1	46.50	0	0.00	46.40	1	13,166	0.01%
2019/03/21	1	46.80	2	46.80	46.90	-1	13,054	-0.01%
2019/03/20	0	0.00	13	46.97	47.15	-13	13,050	-0.10%
2019/03/19	1	46.80	1	46.90	46.95	0	12,850	0.00%
2019/03/18	0	0.00	1	45.90	46.00	-1	12,664	-0.01%
2019/03/15	2	45.25	0	0.00	45.25	2	12,582	0.02%
2019/03/14	1	45.30	10	45.50	45.25	-9	12,452	-0.07%
2019/03/13	2	45.20	5	45.30	45.25	-3	12,434	-0.02%
2019/03/12	0	0.00	1	45.10	45.00	-1	12,423	-0.01%
2019/03/11	14	44.63	0	0.00	44.50	14	12,436	0.11%
2019/03/08	7	44.71	1	44.70	44.70	6	12,490	0.05%
2019/03/07	6	45.04	0	0.00	45.10	6	12,623	0.05%
2019/03/04	2	44.90	5	45.15	45.15	-3	12,921	-0.02%
2019/02/26	4	45.45	1	45.60	45.45	3	12,558	0.02%
2019/02/25	6	45.15	2	45.20	45.30	4	12,239	0.03%
2019/02/21	15	45.00	2	45.00	45.10	13	12,083	0.11%
2019/02/20	5	45.00	6	44.99	45.05	-1	12,003	-0.01%
2019/02/19	0	0.00	9	44.90	44.85	-9	11,846	-0.08%
2019/02/15	1	44.55	0	0.00	44.40	1	11,767	0.01%
2019/02/13	1	44.40	0	0.00	44.60	1	11,458	0.01%
2019/02/12	10	44.18	0	0.00	44.30	10	11,447	0.09%
2019/02/11	4	44.30	7	44.90	44.15	-3	11,317	-0.03%
2019/01/30	14	44.50	3	44.55	44.55	11	11,181	0.10%
2019/01/29	0.2	44.75	4	44.60	44.75	-3.8	11,121	-0.03%
2019/01/25	3	44.03	0	0.00	44.00	3	10,827	0.03%
2019/01/24	15	44.13	0	0.00	44.05	15	10,643	0.14%
2019/01/22	6	44.27	0	0.00	44.25	6	10,710	0.06%
2019/01/21	5	44.20	0	0.00	44.30	5	10,736	0.05%
2019/01/18	3	44.02	0	0.00	44.15	3	10,904	0.03%
2019/01/17	0	0.00	2	43.95	44.05	-2	11,002	-0.02%
2019/01/16	11	44.07	1	44.00	44.00	10	10,922	0.09%
2019/01/15	12	44.67	0	0.00	44.60	12	10,614	0.11%
2019/01/14	8	45.20	0	0.00	45.00	8	10,342	0.08%
2019/01/11	3	46.22	0	0.00	45.95	3	10,140	0.03%
2019/01/10	3	46.70	0	0.00	46.90	3	9,958	0.03%
2019/01/09	0	0.00	10	47.20	47.05	-10	10,011	-0.10%
2019/01/04	1	45.25	2	45.35	45.30	-1	10,445	-0.01%
2019/01/03	2	45.95	1.6	45.87	45.80	0.4	10,903	0.00%
2019/01/02	1	46.20	0	0.00	46.10	1	11,063	0.01%
2018/12/28	2	46.55	2	47.05	47.05	0	11,114	0.00%
2018/12/27	1	46.90	0	0.00	46.95	1	11,424	0.01%
2018/12/25	2	46.20	0	0.00	46.50	2	11,742	0.02%
2018/12/24	5	46.55	1	46.60	46.85	4	11,927	0.03%
2018/12/18	37	47.18	10	47.05	47.05	27	12,666	0.21%
2018/12/14	1	47.60	0	0.00	47.45	1	13,129	0.01%
2018/12/13	1	47.95	0	0.00	48.05	1	13,081	0.01%
2018/12/11	7	47.21	0	0.00	47.25	7	13,061	0.05%
2018/12/10	3.2	47.42	0	0.00	47.50	3.2	12,977	0.02%
2018/12/07	9.9	47.97	2	48.05	48.00	7.9	12,947	0.06%
2018/12/06	3	48.02	0	0.00	48.00	3	12,897	0.02%
2018/12/05	8	48.28	8	48.35	48.35	0	12,874	0.00%
2018/12/04	3	48.57	0	0.00	48.75	3	12,872	0.02%
2018/12/03	3	49.18	0	0.00	49.15	3	12,840	0.02%
2018/11/29	1	48.80	0	0.00	48.60	1	12,537	0.01%
2018/11/28	4	48.99	1	48.95	48.85	3	12,400	0.02%
2018/11/27	2	49.38	0	0.00	49.10	2	12,281	0.02%
2018/11/26	1	49.95	1	50.90	49.90	0	12,278	0.00%
2018/11/23	2	50.20	0	0.00	50.10	2	12,218	0.02%
2018/11/21	1	50.10	0	0.00	50.70	1	12,268	0.01%
2018/11/20	2	51.00	0	0.00	50.50	2	12,327	0.02%
2018/11/19	0	0.00	1	51.20	51.50	-1	12,437	-0.01%
2018/11/13	1	49.70	1	50.30	51.00	0	12,510	0.00%
2018/11/12	0	0.00	2	50.90	50.90	-2	12,588	-0.02%
2018/11/09	0	0.00	4	50.95	51.10	-4	12,793	-0.03%
2018/11/08	0	0.00	20	50.35	50.90	-20	12,772	-0.16%
2018/11/07	0	0.00	5	50.04	50.30	-5	12,670	-0.04%
2018/11/06	0	0.00	1	49.50	49.80	-1	12,719	-0.01%
2018/11/05	0	0.00	10	48.83	49.20	-10	12,683	-0.08%
2018/11/01	11	47.95	5	48.40	48.30	6	12,704	0.05%
2018/10/31	0	0.00	1	48.10	48.45	-1	12,664	-0.01%
2018/10/30	0	0.00	11	47.45	47.50	-11	12,580	-0.09%
2018/10/29	1	46.90	0	0.00	46.90	1	12,550	0.01%
2018/10/26	5	46.77	0	0.00	47.10	5	12,485	0.04%
2018/10/25	7	48.44	6	48.95	48.00	1	12,226	0.01%
2018/10/24	1	49.15	8	49.20	49.15	-7	12,250	-0.06%
2018/10/23	20	49.50	0	0.00	49.55	20	12,184	0.16%
2018/10/19	1	49.15	13	50.08	50.20	-12	12,270	-0.10%
2018/10/18	15	49.77	0	0.00	49.60	15	12,235	0.12%
2018/10/16	5	49.65	1	49.85	49.70	4	12,337	0.03%
2018/10/15	8	49.71	1	50.20	49.95	7	12,269	0.06%
2018/10/12	2	49.20	1	50.20	50.10	1	12,013	0.01%
2018/10/11	6	49.80	0	0.00	49.65	6	11,865	0.05%
2018/10/09	0	0.00	2	51.95	51.50	-2	11,377	-0.02%
2018/10/08	0	0.00	5	51.50	51.60	-5	11,184	-0.04%
2018/10/05	7	50.76	0	0.00	50.90	7	11,086	0.06%
2018/10/04	7	51.36	0	0.00	51.60	7	10,810	0.06%
2018/10/03	0	0.00	1	52.30	51.80	-1	10,746	-0.01%
2018/10/02	2	52.00	30	52.00	52.10	-28	10,636	-0.26%
2018/10/01	0	0.00	12	52.17	52.50	-12	10,512	-0.11%
2018/09/28	3	51.37	0	0.00	51.80	3	10,484	0.03%
2018/09/27	0	0.00	2	51.55	51.90	-2	10,330	-0.02%
2018/09/26	1	51.00	0	0.00	51.00	1	10,162	0.01%
2018/09/21	0	0.00	12	50.86	51.10	-12	10,288	-0.12%
2018/09/20	2	50.50	0	0.00	50.40	2	9,862	0.02%
2018/09/13	8	49.85	10	49.98	49.90	-2	10,634	-0.02%
2018/09/12	0	0.00	1	49.85	49.70	-1	10,843	-0.01%
2018/09/11	1	49.45	0	0.00	49.80	1	11,015	0.01%
2018/09/10	1	49.50	1	49.55	49.40	0	11,238	0.00%
2018/09/07	13	49.71	0	0.00	49.50	13	11,443	0.11%
2018/09/06	2	50.20	0	0.00	50.10	2	11,466	0.02%
2018/09/05	10	50.50	0	0.00	50.20	10	11,510	0.09%
2018/08/31	7	50.47	0	0.00	50.90	7	11,622	0.06%
2018/08/30	2	50.65	0	0.00	50.50	2	11,622	0.02%
2018/08/29	0	0.00	10	50.90	50.90	-10	11,686	-0.09%
2018/08/28	0	0.00	5	50.80	50.80	-5	11,740	-0.04%
2018/08/24	5	49.73	0	0.00	49.85	5	11,640	0.04%
2018/08/17	2	49.95	5	49.95	49.90	-3	12,024	-0.02%
2018/08/16	12	49.74	0	0.00	49.70	12	11,979	0.10%
2018/08/15	2	50.00	0	0.00	50.10	2	11,943	0.02%
2018/08/13	7	50.17	2	50.00	50.10	5	12,264	0.04%
2018/08/10	1	50.90	0	0.00	50.90	1	12,319	0.01%
2018/08/08	0	0.00	1	50.90	50.70	-1	12,640	-0.01%
2018/08/02	10	50.40	0	0.00	50.20	10	13,141	0.08%
2018/08/01	0	0.00	1	50.80	51.00	-1	13,112	-0.01%
2018/07/31	1	50.40	0	0.00	50.70	1	13,175	0.01%
2018/07/24	1	50.40	0	0.00	50.30	1	13,149	0.01%
2018/07/23	1	50.70	0	0.00	51.00	1	13,077	0.01%
2018/07/18	11	50.78	0	0.00	50.80	11	13,137	0.08%
2018/07/13	10	50.80	20	50.80	51.00	-10	13,230	-0.08%
2018/07/11	7	49.99	0	0.00	50.30	7	13,360	0.05%
2018/07/09	3	49.90	1	50.10	50.10	2	13,363	0.01%
2018/07/06	2	49.38	0	0.00	49.45	2	13,375	0.01%
2018/07/03	0	0.00	1	49.90	50.00	-1	13,638	-0.01%
2018/07/02	1	50.30	0	50.50	50.30	1	13,535	0.01%
2018/06/27	1	50.60	0	0.00	50.50	1	13,279	0.01%
2018/06/26	0	0.00	2	51.10	50.90	-2	13,056	-0.02%
2018/06/25	1	53.30	0	0.00	53.20	1	12,832	0.01%
2018/06/22	1	53.70	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	3	54.07	53.90	-3	12,476	-0.02%
2018/06/20	0	0.00	2	53.60	53.70	-2	12,714	-0.02%
2018/06/19	0	0.00	1	53.50	53.00	-1	12,672	-0.01%
2018/06/15	0	0.00	1	53.70	53.70	-1	12,431	-0.01%
2018/06/14	3	53.30	0	0.00	52.90	3	12,213	0.02%
2018/06/07	2	53.50	7	53.56	54.00	-5	12,354	-0.04%
2018/06/04	0	0.00	2	52.10	52.80	-2	12,333	-0.02%
2018/05/30	1	51.40	0	0.00	51.20	1	12,242	0.01%
2018/05/29	1	53.00	1	52.90	52.80	0	12,296	0.00%
2018/05/23	2	52.85	0	0.00	53.30	2	12,693	0.02%
2018/05/22	0	0.00	15	53.50	53.70	-15	12,665	-0.12%
2018/05/21	0	0.00	2	53.30	53.20	-2	12,638	-0.02%
2018/05/17	0	0.00	12	52.51	52.50	-12	12,527	-0.10%
2018/05/15	1	51.70	0	0.00	51.20	1	12,430	0.01%
2018/05/14	8	51.78	0	0.00	51.80	8	12,756	0.06%
2018/05/11	1	51.60	20	51.65	51.80	-19	12,840	-0.15%
2018/05/10	0	0.00	3	50.80	51.00	-3	12,734	-0.02%
2018/05/09	0	0.00	11	50.85	50.70	-11	12,756	-0.09%
2018/05/08	5	50.24	0	0.00	50.70	5	12,895	0.04%
2018/05/07	2	50.30	0	0.00	50.30	2	12,889	0.02%
2018/05/04	15	50.13	0	0.00	50.10	15	12,970	0.12%
2018/05/03	9	50.44	0	0.00	50.40	9	12,844	0.07%
2018/05/02	0	0.00	10	51.30	51.30	-10	13,013	-0.08%
2018/04/30	8	50.99	0	0.00	51.00	8	13,175	0.06%
2018/04/18	10	49.95	0	0.00	50.00	10	14,012	0.07%
2018/04/17	3	50.00	0	0.00	49.95	3	14,128	0.02%
2018/04/13	0	0.00	10	51.00	51.20	-10	14,345	-0.07%
2018/04/10	0	0.00	10	50.70	51.00	-10	14,659	-0.07%
2018/04/09	1	49.95	0	0.00	50.30	1	14,670	0.01%
2018/04/03	7	49.80	0	0.00	49.90	7	14,590	0.05%
2018/03/28	4	50.15	0	0.00	50.30	4	14,603	0.03%
2018/03/26	6	50.17	0	0.00	50.40	6	14,557	0.04%
2018/03/23	15	50.39	0	0.00	50.30	15	14,657	0.10%
2018/03/16	5	50.90	0	0.00	51.70	5	14,383	0.03%
2018/03/15	2	51.20	0	0.00	51.20	2	14,121	0.01%
2018/03/14	2	51.30	0	0.00	51.60	2	14,138	0.01%
2018/03/13	1	51.50	0	0.00	51.60	1	14,188	0.01%
2018/03/12	0	0.00	1	52.20	51.80	-1	14,194	-0.01%
2018/03/09	0	0.00	2.2	50.60	50.50	-2.2	14,081	-0.02%
2018/03/07	5	50.30	0	0.00	50.30	5	14,758	0.03%
2018/03/02	2	51.15	0	0.00	50.80	2	15,494	0.01%
2018/02/26	2	52.20	0	0.00	52.20	2	15,360	0.01%
2018/02/23	0	0.00	1	52.30	52.30	-1	15,567	-0.01%
2018/02/22	1	51.40	1	51.10	51.80	0	16,252	0.00%
2018/02/12	2	51.10	0	0.00	51.00	2	16,782	0.01%
2018/02/08	8	50.80	8	50.80	50.60	0	16,607	0.00%
2018/02/07	0	0.00	25	50.51	50.20	-25	16,574	-0.15%
2018/02/06	6	49.68	0	0.00	49.20	6	16,301	0.04%
2018/02/05	1	52.20	0	0.00	52.10	1	15,858	0.01%
2018/01/31	0	0.00	11	53.41	54.20	-11	15,496	-0.07%
2018/01/30	0	0.00	0	53.10	53.10	0	15,396	0.00%
2018/01/29	0	0.00	1	53.90	54.00	-1	15,380	-0.01%
2018/01/26	0	0.00	2	53.20	53.20	-2	15,407	-0.01%
2018/01/25	11	53.11	0	0.00	53.40	11	15,563	0.07%
2018/01/24	4	52.80	0	0.00	52.80	4	15,373	0.03%
2018/01/23	0	0.00	7	53.71	54.00	-7	15,235	-0.05%
2018/01/19	1	53.40	0	0.00	53.90	1	15,384	0.01%
2018/01/18	1	54.00	0	0.00	53.80	1	15,268	0.01%
2018/01/17	3	54.00	0	0.00	54.20	3	15,074	0.02%
2018/01/16	0	0.00	1	54.80	54.80	-1	14,907	-0.01%
2018/01/15	1	54.10	10	54.02	54.10	-9	14,546	-0.06%
2018/01/10	0	0.00	5	52.90	53.00	-5	14,236	-0.04%
2018/01/09	0	0.00	1	52.40	52.50	-1	14,055	-0.01%
2018/01/08	2	52.20	0	0.00	52.50	2	13,984	0.01%
2018/01/05	0	0.00	4	52.00	52.20	-4	13,900	-0.03%
2018/01/04	0	0.00	12	51.70	51.90	-12	13,779	-0.09%
2018/01/03	0	0.00	3	51.40	51.50	-3	13,865	-0.02%