富邦上証正2 (00633L)-中國信託-永康券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
39.65
漲跌
▲0.41
漲幅
+1.04%
成交量
8,115張
產業
上市
228人加入追蹤

立即追蹤
本地時間:13:30

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

富邦上証正2 (00633L)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	39.13	1	39.37	39.65	0	16,308	0.00%
2024/12/02	1	39.25	0	0.00	39.24	1	16,250	0.01%
2024/11/29	0	0.00	9	39.77	39.50	-9	16,270	-0.06%
2024/11/28	0	0.00	2	39.47	38.40	-2	16,233	-0.01%
2024/11/27	0	0.00	1	38.56	38.52	-1	16,164	-0.01%
2024/11/26	61	38.38	20	37.46	38.14	41	16,140	0.25%
2024/11/25	11	38.80	0	0.00	38.21	11	16,024	0.07%
2024/11/22	16	40.36	0	0.00	39.31	16	15,830	0.10%
2024/11/21	1	40.48	12	40.53	40.61	-11	15,730	-0.07%
2024/11/20	3	40.21	3	40.51	40.70	0	15,690	0.00%
2024/11/19	10	40.23	0	0.00	39.88	10	15,584	0.06%
2024/11/15	1	41.16	0	0.00	41.23	1	15,188	0.01%
2024/11/12	3	42.98	3	42.51	42.05	0	14,795	0.00%
2024/11/08	3	43.38	5	44.70	43.27	-2	14,334	-0.01%
2024/10/28	2	40.79	0	0.00	40.89	2	13,161	0.02%
2024/10/25	1	41.02	0	0.00	41.71	1	13,014	0.01%
2024/10/21	3	41.80	3	41.28	41.06	0	12,746	0.00%
2024/10/17	8	40.58	6	40.38	40.18	2	12,280	0.02%
2024/10/16	3	40.43	3	40.80	40.52	0	12,128	0.00%
2024/10/15	7	42.96	6	42.61	42.09	1	11,816	0.01%
2024/10/14	1	42.33	0	0.00	43.82	1	11,553	0.01%
2024/10/11	2	43.56	0	0.00	42.52	2	11,109	0.02%
2024/10/09	0	0.00	192	43.54	45.35	-192	10,658	-1.80%	大賣/鉅額交易
2024/10/08	35	55.77	8	52.20	47.66	27	9,679	0.28%
2024/10/07	90	55.43	15	55.42	56.00	75	8,598	0.87%
2024/10/04	85	51.64	22	50.26	53.50	63	7,915	0.80%
2024/10/01	5	43.32	1	42.80	42.70	4	7,274	0.05%
2024/09/30	6	42.67	2	42.00	43.03	4	7,116	0.06%
2024/09/27	0	0.00	15	39.13	38.69	-15	6,310	-0.24%
2024/09/25	0	0.00	23	34.36	33.90	-23	5,381	-0.43%
2024/09/24	25	30.43	0	0.00	32.18	25	5,038	0.50%
2024/09/20	2	28.93	0	0.00	28.86	2	4,778	0.04%
2024/09/18	20	28.95	0	0.00	28.66	20	4,700	0.43%
2024/09/16	1	28.55	0	0.00	28.69	1	4,961	0.02%
2024/09/10	1	29.30	0	0.00	29.32	1	4,940	0.02%
2024/09/03	1	30.85	0	0.00	30.73	1	5,115	0.02%
2024/08/14	1	30.84	0	0.00	30.84	1	5,261	0.02%
2024/08/13	2	31.04	0	0.00	30.99	2	5,255	0.04%
2024/08/06	1	30.96	0	0.00	30.73	1	5,471	0.02%
2024/08/05	0	0.00	2	32.02	31.69	-2	5,402	-0.04%
2024/08/01	4	32.63	0	0.00	32.43	4	5,350	0.07%
2024/07/30	10	31.97	5	32.27	31.63	5	5,369	0.09%
2024/07/22	0	0.00	2	35.34	34.39	-2	5,545	-0.04%
2024/07/19	0	0.00	5	34.85	34.96	-5	5,466	-0.09%
2024/07/18	0	0.00	3	34.92	34.93	-3	5,440	-0.06%
2024/07/15	1	34.17	0	0.00	34.15	1	5,473	0.02%
2024/07/12	1	33.89	0	0.00	33.89	1	5,557	0.02%
2024/07/11	4	33.38	0	0.00	33.47	4	5,550	0.07%
2024/07/10	0	0.00	3	33.21	33.05	-3	5,589	-0.05%
2024/07/08	0	0.00	10	32.56	32.55	-10	5,731	-0.17%
2024/07/04	3	34.05	5	33.58	33.58	-2	5,696	-0.04%
2024/07/03	3	33.66	0	0.00	33.70	3	5,731	0.05%
2024/07/02	3	32.93	3	33.72	33.76	0	5,803	0.00%
2024/06/28	1	33.18	0	0.00	33.20	1	5,841	0.02%
2024/06/27	1	32.96	0	0.00	32.94	1	5,917	0.02%
2024/06/24	1	32.62	10	33.05	33.44	-9	5,977	-0.15%
2024/06/19	3	33.72	0	0.00	33.75	3	5,885	0.05%
2024/06/18	4	33.70	0	0.00	33.72	4	5,910	0.07%
2024/06/12	1	33.60	0	0.00	33.60	1	5,996	0.02%
2024/06/07	2	34.45	0	0.00	34.34	2	6,015	0.03%
2024/06/03	1	34.78	0	0.00	35.00	1	6,441	0.02%
2024/05/29	2	35.48	0	0.00	35.68	2	6,680	0.03%
2024/05/28	3	35.77	0	0.00	35.70	3	6,718	0.04%
2024/05/24	0	0.00	39	35.80	35.72	-39	6,797	-0.57%
2024/05/21	2	36.80	0	0.00	37.04	2	6,976	0.03%
2024/05/20	0	0.00	2	37.40	37.19	-2	7,425	-0.03%
2024/05/15	2	35.66	0	0.00	35.58	2	7,799	0.03%
2024/05/13	7	36.04	0	0.00	36.29	7	8,360	0.08%
2024/05/08	0	0.00	5	36.60	36.25	-5	8,726	-0.06%
2024/05/02	0	0.00	17	36.11	36.26	-17	9,798	-0.17%
2024/04/29	0	0.00	3	36.15	35.97	-3	10,271	-0.03%
2024/04/24	3	33.96	3	33.82	33.80	0	10,708	0.00%
2024/04/18	31	34.02	2	34.00	34.37	29	10,879	0.27%
2024/04/17	8	33.52	9	33.52	33.54	-1	10,833	-0.01%
2024/04/15	2	32.38	2	33.60	33.68	0	10,847	0.00%
2024/04/12	5	32.51	6	32.46	32.40	-1	10,871	-0.01%
2024/04/11	2	32.40	0	0.00	32.75	2	10,900	0.02%
2024/04/10	6	33.06	6	32.91	32.76	0	10,941	0.00%
2024/04/08	6	33.56	80	33.12	33.38	-74	11,106	-0.67%
2024/04/03	10	33.93	10	33.72	33.84	0	11,164	0.00%
2024/04/02	105	33.95	10	34.06	33.93	95	11,261	0.84%	大買/
2024/04/01	0	0.00	2	34.35	34.19	-2	11,224	-0.02%
2024/03/29	9	33.10	5	33.11	33.10	4	11,125	0.04%
2024/03/27	0	0.00	2	33.25	33.21	-2	11,094	-0.02%
2024/03/26	2	32.98	8	33.26	33.25	-6	11,116	-0.05%
2024/03/22	9	32.80	79	32.50	32.94	-70	11,064	-0.63%
2024/03/20	0	0.00	5	33.29	33.45	-5	11,071	-0.05%
2024/03/14	55	32.85	10	32.90	32.72	45	11,326	0.40%
2024/03/12	0	0.00	90	33.28	33.50	-90	11,412	-0.79%
2024/03/11	4	31.91	6	32.68	32.50	-2	11,493	-0.02%
2024/03/08	2	31.89	0	0.00	31.47	2	11,371	0.02%
2024/03/07	22	31.98	9	32.23	31.81	13	11,286	0.12%
2024/03/06	11	32.27	30	32.45	32.30	-19	11,198	-0.17%
2024/03/05	0	0.00	15	32.14	32.06	-15	11,128	-0.13%
2024/03/04	52	31.74	0	0.00	31.46	52	11,021	0.47%
2024/03/01	5	31.77	0	0.00	31.61	5	10,962	0.05%
2024/02/29	7	31.50	1	30.94	31.47	6	11,019	0.05%
2024/02/27	10	31.01	0	0.00	31.23	10	10,949	0.09%
2024/02/26	35	31.52	4	31.18	31.42	31	10,913	0.28%
2024/02/23	47	32.15	33	32.17	32.07	14	10,825	0.13%
2024/02/22	4	31.72	3	31.76	32.05	1	10,779	0.01%
2024/02/21	3	30.94	6	31.14	32.25	-3	10,738	-0.03%
2024/02/20	26	30.01	60	30.17	30.07	-34	10,337	-0.33%
2024/02/19	2	30.03	12	29.93	29.88	-10	10,299	-0.10%
2024/02/16	2	30.23	18	29.79	30.40	-16	10,130	-0.16%
2024/02/02	4	26.93	0	0.00	26.89	4	9,339	0.04%
2024/02/01	10	27.45	0	0.00	27.47	10	9,161	0.11%
2024/01/31	2	27.12	0	0.00	27.32	2	8,993	0.02%
2024/01/30	2	27.75	0	0.00	27.51	2	8,821	0.02%
2024/01/29	30	28.52	0	0.00	28.39	30	8,569	0.35%
2024/01/26	2	28.30	0	0.00	28.24	2	8,362	0.02%
2024/01/25	31	28.45	0	0.00	28.47	31	8,213	0.38%
2024/01/22	3	27.51	0	0.00	27.26	3	7,241	0.04%
2024/01/18	1	26.09	0	0.00	25.77	1	6,965	0.01%
2024/01/08	1	27.30	60	27.40	27.26	-59	6,472	-0.91%
2024/01/04	0	0.00	15	27.77	27.82	-15	6,328	-0.24%
2024/01/03	1	28.46	3	28.49	28.39	-2	6,200	-0.03%
2024/01/02	17	29.06	10	28.64	28.66	7	6,172	0.11%
2023/12/29	70	29.32	0	0.00	29.34	70	5,935	1.18%
2023/12/19	1	27.80	0	0.00	27.85	1	5,757	0.02%
2023/12/14	2	28.23	0	0.00	28.03	2	5,581	0.04%
2023/12/13	1	28.81	0	0.00	28.36	1	5,518	0.02%
2023/12/06	2	29.04	0	0.00	29.33	2	5,159	0.04%
2023/12/05	1	29.90	0	0.00	29.89	1	4,995	0.02%
2023/12/01	2	30.77	0	0.00	30.45	2	5,036	0.04%
2023/11/29	7	31.29	0	0.00	30.76	7	5,170	0.14%
2023/11/28	0	0.00	14	31.33	31.30	-14	5,123	-0.27%
2023/11/23	1	32.30	0	0.00	32.10	1	5,184	0.02%
2023/11/21	0	0.00	1	33.33	33.22	-1	5,455	-0.02%
2023/11/17	1	32.45	0	0.00	32.26	1	5,412	0.02%
2023/11/16	1	32.84	0	0.00	32.90	1	5,520	0.02%
2023/10/26	14	32.35	5	32.02	31.94	9	6,543	0.14%
2023/10/19	0	0.00	55	33.15	32.47	-55	6,842	-0.80%
2023/10/17	0	0.00	25	34.34	34.19	-25	6,748	-0.37%
2023/10/13	25	34.61	0	0.00	34.54	25	6,725	0.37%
2023/10/11	1	34.90	1	35.24	34.96	0	6,792	0.00%
2023/10/05	5	34.55	0	0.00	34.56	5	6,904	0.07%
2023/09/28	1	35.79	0	0.00	35.75	1	6,894	0.01%
2023/09/26	0	0.00	30	36.77	36.23	-30	6,843	-0.44%
2023/09/22	1	35.50	0	0.00	36.65	1	6,900	0.01%
2023/09/20	1	36.52	0	0.00	36.54	1	6,873	0.01%
2023/09/11	30	36.45	0	0.00	37.34	30	7,209	0.42%
2023/09/08	1	36.55	0	0.00	36.45	1	7,314	0.01%
2023/09/06	10	37.82	0	0.00	37.96	10	7,249	0.14%
2023/09/05	20	38.18	0	0.00	38.25	20	7,255	0.28%
2023/09/04	25	37.80	0	0.00	38.47	25	7,254	0.34%
2023/08/28	0	0.00	26	38.04	36.99	-26	7,158	-0.36%
2023/08/24	1	35.60	0	0.00	36.29	1	7,005	0.01%
2023/08/22	0	0.00	34	35.92	35.47	-34	7,142	-0.48%
2023/08/21	1	36.50	27	36.21	36.16	-26	7,163	-0.36%
2023/08/17	50	37.15	0	0.00	36.92	50	7,239	0.69%
2023/08/14	1	37.40	90	37.30	37.20	-89	7,371	-1.21%
2023/08/11	30	39.15	0	0.00	39.08	30	7,174	0.42%
2023/08/10	0	0.00	2	39.85	39.85	-2	7,123	-0.03%
2023/08/08	8	40.15	0	0.00	40.53	8	7,120	0.11%
2023/08/04	10	41.25	0	0.00	41.43	10	7,140	0.14%
2023/08/02	37	40.56	10	39.86	39.84	27	7,131	0.38%
2023/08/01	7	41.18	6	40.84	40.74	1	7,169	0.01%
2023/07/31	2	41.86	35	42.32	41.00	-33	7,135	-0.46%
2023/07/28	0	0.00	3	39.99	40.53	-3	6,918	-0.04%
2023/07/26	5	38.47	3	38.41	38.26	2	6,684	0.03%
2023/07/25	0	0.00	3	37.92	38.40	-3	6,750	-0.04%
2023/07/17	32	36.52	6	36.38	36.31	26	6,695	0.39%
2023/07/14	66	37.55	15	37.39	37.33	51	6,645	0.77%
2023/07/13	12	36.52	13	37.22	37.27	-1	6,642	-0.02%
2023/07/12	3	36.28	3	36.18	36.02	0	6,607	0.00%
2023/07/11	3	35.82	3	36.14	35.91	0	6,644	0.00%
2023/07/10	0	0.00	1	35.96	35.41	-1	6,653	-0.02%
2023/07/07	1	35.10	0	0.00	35.28	1	6,725	0.01%
2023/07/06	1	35.17	0	0.00	35.30	1	6,756	0.01%
2023/07/05	4	35.96	5	35.78	35.89	-1	6,783	-0.01%
2023/07/04	8	36.37	9	36.44	36.37	-1	6,858	-0.01%
2023/07/03	3	35.45	8	36.45	36.42	-5	6,947	-0.07%
2023/06/29	3	35.12	3	34.83	34.90	0	7,040	0.00%
2023/06/27	1	34.70	25	34.70	35.00	-24	7,114	-0.34%
2023/06/26	3	35.05	25	34.85	34.83	-22	7,128	-0.31%
2023/06/21	2	36.15	0	0.00	36.32	2	6,998	0.03%
2023/06/19	55	37.14	5	36.75	36.82	50	7,080	0.71%
2023/06/16	3	37.64	6	37.51	37.73	-3	7,052	-0.04%
2023/06/15	6	36.58	5	36.41	36.96	1	7,070	0.01%
2023/06/14	7	36.32	5	36.56	36.25	2	7,118	0.03%
2023/06/13	8	35.39	9	35.56	35.40	-1	7,002	-0.01%
2023/06/12	0	0.00	4	35.50	35.56	-4	7,005	-0.06%
2023/06/09	6	35.09	13	35.19	35.17	-7	7,071	-0.10%
2023/06/08	6	34.52	14	34.69	34.91	-8	7,113	-0.11%
2023/06/07	3	34.70	2	34.57	34.62	1	7,182	0.01%
2023/06/05	22	34.84	0	0.00	34.78	22	7,281	0.30%
2023/06/02	10	34.48	30	35.02	34.94	-20	7,307	-0.27%
2023/05/31	21	34.39	0	0.00	33.55	21	7,412	0.28%
2023/05/30	14	34.84	15	34.33	34.13	-1	7,343	-0.01%
2023/05/29	13	35.30	12	35.09	35.01	1	7,435	0.01%
2023/05/26	5	35.40	5	35.41	35.41	0	7,531	0.00%
2023/05/25	6	35.75	5	35.57	35.43	1	7,532	0.01%
2023/05/24	4	36.66	0	0.00	36.61	4	7,390	0.05%
2023/05/23	6	38.26	8	37.73	37.52	-2	7,318	-0.03%
2023/05/19	9	37.67	8	37.82	37.57	1	7,402	0.01%
2023/05/18	5	38.01	5	38.20	38.02	0	7,332	0.00%
2023/05/17	5	38.30	9	38.35	37.99	-4	7,314	-0.05%
2023/05/16	4	39.10	0	0.00	38.68	4	7,341	0.05%
2023/05/15	4	37.57	4	37.65	38.32	0	7,381	0.00%
2023/05/12	8	38.36	8	38.32	38.10	0	7,364	0.00%
2023/05/11	6	38.85	5	38.83	38.75	1	7,363	0.01%
2023/05/10	12	39.06	12	38.78	38.82	0	7,403	0.00%
2023/05/09	15	39.94	14	40.39	40.57	1	7,342	0.01%
2023/05/08	5	39.24	10	39.99	39.82	-5	7,378	-0.07%
2023/05/03	7	38.31	5	38.05	38.01	2	7,630	0.03%
2023/05/02	8	38.83	10	38.74	38.82	-2	7,741	-0.03%
2023/04/28	10	38.87	10	39.12	38.74	0	7,903	0.00%
2023/04/27	5	37.65	5	37.73	37.89	0	7,926	0.00%
2023/04/25	10	37.37	10	37.37	37.19	0	8,292	0.00%
2023/04/24	1	37.60	0	0.00	37.60	1	8,215	0.01%
2023/04/20	11	39.74	11	39.16	39.07	0	8,185	0.00%
2023/04/19	22	40.17	16	40.24	40.10	6	8,238	0.07%
2023/04/18	8	40.23	8	40.40	40.33	0	8,320	0.00%
2023/04/17	0	0.00	30	38.95	39.66	-30	8,426	-0.36%
2023/04/14	6	38.76	7	38.25	38.36	-1	8,393	-0.01%
2023/04/12	13	38.53	9	38.40	38.22	4	8,482	0.05%
2023/04/11	42	38.84	9	38.81	38.68	33	8,455	0.39%
2023/04/10	4	38.79	3	38.91	39.06	1	8,500	0.01%
2023/03/30	5	38.62	10	38.53	38.69	-5	8,399	-0.06%
2023/03/29	14	38.55	14	38.43	38.39	0	8,356	0.00%
2023/03/28	0	0.00	60	38.06	38.17	-60	8,437	-0.71%
2023/03/27	6	38.19	5	38.03	38.00	1	8,508	0.01%
2023/03/24	6	38.55	5	38.59	38.57	1	8,498	0.01%
2023/03/23	30	38.20	0	0.00	38.71	30	8,549	0.35%
2023/03/22	52	38.48	21	38.42	38.37	31	8,580	0.36%
2023/03/21	6	37.54	8	37.70	38.20	-2	8,521	-0.02%
2023/03/20	19	37.65	10	37.37	37.29	9	8,541	0.11%
2023/03/17	11	38.08	18	38.50	38.26	-7	8,573	-0.08%
2023/03/16	0	0.00	2	38.14	37.97	-2	8,587	-0.02%
2023/03/15	5	38.68	0	0.00	38.22	5	8,671	0.06%
2023/03/14	11	38.16	10	38.08	38.00	1	8,867	0.01%
2023/03/13	13	38.41	13	38.58	38.59	0	8,926	0.00%
2023/03/09	11	39.33	10	39.14	39.06	1	8,993	0.01%
2023/03/08	5	39.48	4	39.39	39.38	1	8,932	0.01%
2023/03/07	4	40.93	4	40.94	40.77	0	9,136	0.00%
2023/03/06	9	40.75	10	40.93	40.95	-1	9,270	-0.01%
2023/03/03	12	41.46	10	41.52	41.37	2	9,193	0.02%
2023/02/24	4	40.89	3	40.29	40.46	1	9,329	0.01%
2023/02/23	9	41.84	6	41.50	41.37	3	9,338	0.03%
2023/02/22	2	41.80	2	41.88	41.87	0	9,296	0.00%
2023/02/21	4	42.24	4	42.21	42.10	0	9,386	0.00%
2023/02/20	8	40.67	7	41.43	41.53	1	9,407	0.01%
2023/02/17	6	41.49	6	41.63	41.55	0	9,518	0.00%
2023/02/16	13	42.42	13	42.84	42.92	0	9,745	0.00%
2023/02/15	3	42.37	3	41.82	41.89	0	9,848	0.00%
2023/02/09	2	40.65	0	0.00	42.13	2	10,160	0.02%
2023/02/08	7	41.55	7	41.28	41.14	0	10,367	0.00%
2023/02/07	12	41.57	12	41.40	41.33	0	10,427	0.00%
2023/02/06	10	41.15	7	40.74	40.63	3	10,501	0.03%
2023/02/03	10	42.59	8	41.86	41.92	2	10,493	0.02%
2023/02/02	11	43.76	11	43.72	43.60	0	10,582	0.00%
2023/02/01	5	44.00	4	43.38	43.62	1	10,571	0.01%
2023/01/31	2	44.76	2	43.90	44.14	0	10,542	0.00%
2023/01/30	10	45.64	14	45.51	45.14	-4	10,433	-0.04%
2023/01/17	4	44.67	4	44.25	44.05	0	10,411	0.00%
2023/01/16	9	43.94	6	45.21	45.30	3	10,696	0.03%
2023/01/13	3	42.57	35	42.66	42.85	-32	10,474	-0.31%
2023/01/12	5	42.05	5	41.82	41.85	0	10,442	0.00%
2023/01/11	40	42.19	10	42.15	42.30	30	10,483	0.29%
2023/01/10	4	41.71	4	41.73	41.80	0	10,470	0.00%
2023/01/09	10	41.71	10	41.81	41.72	0	10,445	0.00%
2023/01/06	8	40.92	19	41.25	41.20	-11	10,468	-0.11%
2023/01/05	6	40.22	7	40.51	40.70	-1	10,417	-0.01%
2023/01/04	8	38.94	8	38.95	38.65	0	10,314	0.00%
2023/01/03	10	38.30	10	38.78	38.65	0	10,426	0.00%
2022/12/30	11	38.98	2	39.45	39.15	9	10,318	0.09%
2022/12/29	4	38.53	6	38.44	38.44	-2	10,275	-0.02%
2022/12/28	6	38.95	3	39.42	39.25	3	10,364	0.03%
2022/12/27	1	39.00	0	0.00	39.21	1	10,290	0.01%
2022/12/26	3	38.75	3	38.74	38.59	0	10,222	0.00%
2022/12/21	2	38.00	2	38.03	38.11	0	10,217	0.00%
2022/12/20	5	39.37	6	38.18	37.61	-1	10,249	-0.01%
2022/12/19	8	40.49	7	39.96	39.85	1	10,149	0.01%
2022/12/16	0	0.00	4	39.88	40.12	-4	10,078	-0.04%
2022/12/15	9	39.92	9	39.88	39.96	0	10,051	0.00%
2022/12/14	7	39.57	7	39.99	40.25	0	10,037	0.00%
2022/12/13	10	39.71	10	39.46	39.59	0	9,973	0.00%
2022/12/12	7	40.29	5	39.89	39.86	2	9,960	0.02%
2022/12/09	6	39.59	6	40.09	40.06	0	9,979	0.00%
2022/12/08	5	39.36	2	39.63	39.65	3	9,883	0.03%
2022/12/07	2	39.55	5	39.74	40.33	-3	9,849	-0.03%
2022/12/06	1	38.34	4	39.26	39.44	-3	9,859	-0.03%
2022/12/05	3	38.35	1	39.04	38.53	2	9,673	0.02%
2022/12/02	1	37.21	0	0.00	37.09	1	9,495	0.01%
2022/12/01	1	38.30	1	37.98	37.99	0	9,482	0.00%
2022/11/30	0	0.00	1	36.85	36.79	-1	9,317	-0.01%
2022/11/29	0	0.00	32	34.58	36.52	-32	9,394	-0.34%
2022/11/24	4	35.03	3	34.68	34.44	1	9,122	0.01%
2022/11/07	0	0.00	1	35.80	35.63	-1	8,586	-0.01%
2022/11/03	1	32.53	0	0.00	32.77	1	8,377	0.01%
2022/11/01	30	31.45	0	0.00	31.81	30	8,224	0.36%
2022/10/27	0	0.00	20	32.93	32.77	-20	8,079	-0.25%
2022/10/26	20	34.94	0	0.00	34.16	20	8,243	0.24%
2022/10/20	1	37.55	0	0.00	37.73	1	8,078	0.01%
2022/10/12	1	36.90	19	37.20	37.23	-18	7,974	-0.23%
2022/10/11	1	38.20	0	0.00	38.31	1	8,042	0.01%
2022/10/05	0	0.00	1	42.40	42.80	-1	8,085	-0.01%
2022/09/30	2	41.00	5	40.51	40.36	-3	8,153	-0.04%
2022/09/29	1	41.31	0	0.00	40.60	1	8,191	0.01%
2022/09/28	2	41.01	0	0.00	40.69	2	8,274	0.02%
2022/09/26	0	0.00	15	41.00	40.81	-15	8,346	-0.18%
2022/09/23	1	39.75	0	0.00	40.40	1	8,377	0.01%
2022/09/02	10	41.87	10	41.56	41.43	0	9,644	0.00%
2022/08/22	0	0.00	50	42.54	43.65	-50	9,992	-0.50%
2022/08/18	25	42.95	0	0.00	42.95	25	10,076	0.25%
2022/08/12	25	43.35	0	0.00	43.38	25	10,148	0.25%
2022/08/09	6	42.79	0	0.00	42.80	6	10,146	0.06%
2022/07/29	0	0.00	5	43.65	43.83	-5	10,447	-0.05%
2022/07/26	5	46.00	0	0.00	45.97	5	10,223	0.05%
2022/07/19	0	0.00	1	45.41	45.45	-1	11,309	-0.01%
2022/07/05	1	51.05	3	50.75	50.45	-2	11,682	-0.02%
2022/06/30	0	0.00	1	50.90	51.55	-1	11,689	-0.01%
2022/06/29	0	0.00	14	49.61	49.35	-14	11,736	-0.12%
2022/06/24	5	47.90	0	0.00	47.82	5	11,694	0.04%
2022/06/23	1	45.97	1	46.20	46.40	0	11,801	0.00%
2022/06/20	0	0.00	1	47.06	46.58	-1	11,864	-0.01%
2022/06/17	5	44.39	5	44.79	45.91	0	11,730	0.00%
2022/06/16	5	45.48	3	45.21	45.01	2	11,706	0.02%
2022/06/15	0	0.00	7	44.08	46.21	-7	11,691	-0.06%
2022/06/14	1	42.35	1	42.70	42.29	0	11,647	0.00%
2022/06/13	3	42.99	0	0.00	42.70	3	11,914	0.03%
2022/06/10	4	42.56	6	42.99	43.97	-2	12,111	-0.02%
2022/06/09	3	43.54	2	43.76	43.29	1	12,080	0.01%
2022/06/08	1	42.91	17	43.03	42.81	-16	12,067	-0.13%
2022/06/07	4	42.62	6	42.61	42.70	-2	11,936	-0.02%
2022/06/06	3	40.59	3	41.01	41.55	0	11,854	0.00%
2022/06/01	1	40.81	0	0.00	40.70	1	11,832	0.01%
2022/05/31	0	0.00	2	40.60	41.04	-2	11,845	-0.02%
2022/05/30	3	39.91	3	39.86	39.70	0	11,717	0.00%
2022/05/27	0	0.00	13	39.94	39.25	-13	11,633	-0.11%
2022/05/26	1	38.43	0	0.00	38.73	1	11,550	0.01%
2022/05/25	2	38.73	0	0.00	38.62	2	11,391	0.02%
2022/05/24	6	39.39	0	0.00	39.15	6	11,355	0.05%
2022/05/23	6	40.10	2	39.74	40.06	4	11,264	0.04%
2022/05/20	1	40.82	3	40.61	40.94	-2	11,179	-0.02%
2022/05/19	3	38.48	0	0.00	38.77	3	11,043	0.03%
2022/05/12	0	0.00	10	38.87	38.66	-10	10,600	-0.09%
2022/05/11	0	0.00	7	38.88	39.67	-7	10,514	-0.07%
2022/05/10	1	36.62	0	0.00	37.90	1	10,363	0.01%
2022/05/09	3	37.51	0	0.00	36.83	3	10,201	0.03%
2022/05/06	3	38.46	0	0.00	38.27	3	10,254	0.03%
2022/05/05	5	40.54	0	0.00	40.78	5	10,051	0.05%
2022/04/28	10	39.80	16	39.81	39.24	-6	9,814	-0.06%
2022/04/27	11	37.82	6	38.65	38.75	5	9,646	0.05%
2022/04/26	6	37.66	0	0.00	38.30	6	9,489	0.06%
2022/04/25	3	39.32	0	0.00	39.22	3	9,238	0.03%
2022/04/22	7	40.06	6	40.37	40.69	1	9,042	0.01%
2022/04/21	3	40.76	0	0.00	40.80	3	8,983	0.03%
2022/04/20	9	41.73	4	41.97	41.58	5	8,887	0.06%
2022/04/19	2	42.49	1	43.11	42.40	1	8,716	0.01%
2022/04/14	2	43.40	12	43.37	43.75	-10	8,393	-0.12%
2022/04/13	2	42.74	2	42.93	42.96	0	8,408	0.00%
2022/04/12	2	41.35	2	41.52	42.43	0	8,337	0.00%
2022/04/11	1	40.99	1	41.25	41.03	0	8,388	0.00%
2022/04/08	0	0.00	3	43.03	43.20	-3	8,247	-0.04%
2022/04/07	4	43.04	6	42.81	42.40	-2	8,197	-0.02%
2022/04/06	1	42.72	2	42.90	43.11	-1	8,190	-0.01%
2022/04/01	7	42.20	2	42.69	43.35	5	8,102	0.06%
2022/03/31	4	41.70	3	41.59	41.65	1	7,887	0.01%
2022/03/30	5	40.25	5	41.26	41.61	0	7,831	0.00%
2022/03/29	2	40.02	2	40.04	40.06	0	7,733	0.00%
2022/03/28	2	40.03	2	40.00	40.01	0	7,719	0.00%
2022/03/24	3	41.57	2	41.88	41.82	1	7,577	0.01%
2022/03/23	2	41.67	2	41.73	42.25	0	7,557	0.00%
2022/03/22	2	41.70	1	41.60	41.74	1	7,478	0.01%
2022/03/21	2	41.50	0	0.00	41.21	2	7,496	0.03%
2022/03/18	1	40.33	0	0.00	40.88	1	7,461	0.01%
2022/03/17	2	41.20	2	42.32	41.51	0	7,428	0.00%
2022/03/16	9	36.06	7	36.47	38.20	2	7,139	0.03%
2022/03/15	11	37.72	2	37.15	37.10	9	6,967	0.13%
2022/03/14	6	40.54	0	0.00	40.35	6	6,714	0.09%
2022/03/11	2	40.90	0	0.00	40.24	2	6,622	0.03%
2022/03/08	1	43.02	2	42.21	42.43	-1	6,290	-0.02%
2022/03/07	1	43.82	0	0.00	43.63	1	6,191	0.02%
2022/03/04	5	46.57	0	0.00	46.22	5	6,104	0.08%
2022/02/25	9	48.05	6	48.53	48.08	3	6,017	0.05%
2022/02/24	3	48.48	41	47.93	47.48	-38	5,971	-0.64%
2022/02/23	2	48.91	0	0.00	49.08	2	5,934	0.03%
2022/02/22	1	48.44	0	0.00	48.65	1	5,935	0.02%
2022/02/21	6	50.73	0	0.00	50.40	6	5,905	0.10%
2022/02/17	20	50.70	0	0.00	50.80	20	5,879	0.34%
2022/02/16	2	50.45	2	50.80	50.60	0	5,850	0.00%
2022/02/11	6	51.25	6	51.65	51.10	0	5,993	0.00%
2022/02/10	28	51.08	6	50.30	50.25	22	5,951	0.37%
2022/02/09	2	49.97	2	50.05	51.00	0	5,948	0.00%
2022/01/26	8	51.00	8	51.45	50.50	0	5,760	0.00%
2022/01/25	2	52.05	2	51.45	51.40	0	5,837	0.00%
2022/01/18	4	51.75	4	51.75	51.65	0	5,778	0.00%
2022/01/17	1	50.80	0	0.00	50.75	1	5,749	0.02%
2022/01/13	2	53.25	0	0.00	52.40	2	5,709	0.04%
2022/01/12	6	52.65	6	53.05	53.05	0	5,706	0.00%
2022/01/11	4	52.85	9	53.01	52.40	-5	5,725	-0.09%
2022/01/10	5	52.90	5	53.25	53.05	0	5,821	0.00%
2022/01/04	0	0.00	2	53.30	54.10	-2	5,830	-0.03%
2021/12/30	2	55.15	0	0.00	54.95	2	5,892	0.03%
2021/12/29	7	55.30	7	55.00	54.40	0	5,864	0.00%
2021/12/24	2	56.50	0	0.00	56.40	2	5,779	0.03%
2021/12/22	2	56.05	0	0.00	55.60	2	5,785	0.03%
2021/12/17	1	57.25	0	0.00	56.95	1	5,809	0.02%
2021/12/14	1	59.60	0	0.00	59.85	1	5,866	0.02%
2021/12/13	7	61.40	19	61.80	60.70	-12	5,863	-0.20%
2021/12/10	8	59.63	0	0.00	59.80	8	5,842	0.14%
2021/12/09	2	59.40	0	0.00	60.70	2	5,848	0.03%
2021/12/07	0	0.00	1	56.20	56.15	-1	5,746	-0.02%
2021/11/26	0	0.00	1	53.80	53.50	-1	6,389	-0.02%
2021/11/23	0	0.00	2	55.35	55.05	-2	6,756	-0.03%
2021/11/18	1	53.35	0	0.00	53.75	1	6,955	0.01%
2021/11/16	0	0.00	1	55.10	54.50	-1	7,200	-0.01%
2021/11/12	1	54.45	0	0.00	54.55	1	7,347	0.01%
2021/11/10	1	52.45	0	0.00	52.20	1	7,358	0.01%
2021/11/09	1	54.00	0	0.00	53.90	1	7,288	0.01%
2021/11/08	0	0.00	1	54.55	54.95	-1	7,302	-0.01%
2021/11/05	1	55.50	0	0.00	55.25	1	7,441	0.01%
2021/11/03	1	54.85	1	54.25	53.65	0	7,607	0.00%
2021/11/02	1	54.30	0	0.00	53.50	1	7,667	0.01%
2021/10/29	8	56.43	0	0.00	56.65	8	7,619	0.10%
2021/10/27	3	56.70	0	0.00	56.55	3	7,827	0.04%
2021/10/22	0	0.00	4	59.23	59.55	-4	8,144	-0.05%
2021/10/19	0	0.00	8	56.60	56.80	-8	8,415	-0.10%
2021/10/18	8	56.33	0	0.00	55.20	8	8,406	0.10%
2021/10/15	4	57.80	7	58.25	58.00	-3	8,394	-0.04%
2021/10/14	5	58.80	2	58.20	57.70	3	8,376	0.04%
2021/10/13	3	57.00	4	57.93	58.70	-1	8,414	-0.01%
2021/10/12	0	0.00	5	57.28	57.30	-5	8,361	-0.06%
2021/10/08	4	54.10	20	55.76	56.50	-16	8,340	-0.19%
2021/10/06	2	50.50	0	0.00	51.00	2	8,177	0.02%
2021/10/01	4	52.80	0	0.00	51.50	4	8,398	0.05%
2021/09/30	2	54.00	2	54.20	53.95	0	8,414	0.00%
2021/09/29	11	52.91	11	53.25	53.90	0	8,400	0.00%
2021/09/28	2	53.65	21	54.21	54.05	-19	8,393	-0.23%
2021/09/27	6	53.21	5	52.65	53.40	1	8,534	0.01%
2021/09/24	6	50.72	4	51.30	51.55	2	8,473	0.02%
2021/09/22	0	0.00	12	50.01	50.50	-12	8,426	-0.14%
2021/09/17	1	50.55	4	51.80	52.00	-3	8,372	-0.04%
2021/09/16	4	51.30	0	0.00	51.25	4	8,433	0.05%
2021/09/13	7	54.53	7	54.84	54.25	0	8,297	0.00%
2021/09/10	0	0.00	12	54.61	54.75	-12	8,269	-0.15%
2021/09/09	2	52.60	0	0.00	52.60	2	8,278	0.02%
2021/09/08	0	0.00	2	53.95	53.20	-2	8,275	-0.02%
2021/09/07	4	53.21	0	0.00	53.90	4	8,238	0.05%
2021/09/06	9	53.27	15	53.37	53.35	-6	8,312	-0.07%
2021/09/02	13	51.41	3	51.75	51.35	10	8,341	0.12%
2021/09/01	4	50.81	36	50.11	51.45	-32	8,264	-0.39%
2021/08/31	10	48.01	0	0.00	48.37	10	8,152	0.12%
2021/08/30	16	49.63	0	0.00	49.74	16	8,125	0.20%
2021/08/27	4	50.32	0	0.00	51.00	4	8,086	0.05%
2021/08/26	4	50.96	0	0.00	50.60	4	8,057	0.05%
2021/08/25	0	0.00	7	52.89	52.50	-7	8,023	-0.09%
2021/08/24	0	0.00	5	51.70	52.55	-5	8,057	-0.06%
2021/08/23	2	50.60	0	0.00	50.95	2	8,072	0.02%
2021/08/20	3	49.94	3	49.80	49.22	0	8,056	0.00%
2021/08/11	0	0.00	9	56.91	56.55	-9	8,203	-0.11%
2021/08/09	0	0.00	14	55.60	55.40	-14	8,236	-0.17%
2021/08/02	3	51.05	0	0.00	53.95	3	8,310	0.04%
2021/07/30	5	50.90	0	0.00	50.30	5	8,130	0.06%
2021/07/29	1	54.85	1	54.85	53.40	0	8,050	0.00%
2021/07/28	2	52.10	0	0.00	52.05	2	7,991	0.03%
2021/07/27	10	55.08	9	54.93	54.25	1	7,753	0.01%
2021/07/26	29	58.34	7	58.84	54.95	22	7,673	0.29%
2021/07/23	1	62.00	0	0.00	61.70	1	7,496	0.01%
2021/07/21	1	63.25	2	64.20	62.85	-1	7,540	-0.01%
2021/07/20	0	0.00	3	62.97	62.75	-3	7,598	-0.04%
2021/07/19	22	61.94	0	0.00	62.80	22	7,673	0.29%
2021/07/16	1	63.50	0	0.00	63.60	1	7,644	0.01%
2021/07/15	0	0.00	2	64.05	64.30	-2	7,701	-0.03%
2021/07/14	5	62.30	0	0.00	62.65	5	7,721	0.06%
2021/07/13	1	64.30	0	0.00	64.00	1	7,824	0.01%
2021/07/12	1	63.90	4	63.91	63.80	-3	7,831	-0.04%
2021/07/09	8	62.23	0	0.00	62.45	8	7,924	0.10%
2021/07/08	4	64.44	2	66.08	63.90	2	7,830	0.03%
2021/07/07	0	0.00	1	65.30	65.20	-1	7,807	-0.01%
2021/07/06	11	63.76	0	0.00	64.30	11	8,040	0.14%
2021/07/05	1	64.00	0	0.00	63.95	1	8,123	0.01%
2021/07/02	3	65.42	0	0.00	64.80	3	8,106	0.04%
2021/07/01	9	67.44	8	66.95	67.80	1	8,141	0.01%
2021/06/30	6	68.13	6	68.35	68.20	0	8,177	0.00%
2021/06/29	3	68.23	2	67.75	67.95	1	8,261	0.01%
2021/06/28	5	69.50	5	69.19	69.15	0	8,325	0.00%
2021/06/25	15	68.88	23	69.55	69.65	-8	8,379	-0.10%
2021/06/23	4	66.55	46	67.41	67.05	-42	8,465	-0.50%
2021/06/22	4	66.05	3	66.40	66.45	1	8,537	0.01%
2021/06/21	8	65.31	5	64.95	64.85	3	8,642	0.03%
2021/06/18	22	66.06	10	65.75	65.75	12	8,676	0.14%
2021/06/17	18	67.47	16	67.08	67.00	2	8,667	0.02%
2021/06/16	32	68.09	2	67.65	67.25	30	8,774	0.34%
2021/06/15	12	69.51	9	68.71	68.85	3	8,811	0.03%
2021/06/11	13	71.82	13	71.09	70.95	0	8,798	0.00%
2021/06/10	6	72.21	7	73.35	73.30	-1	8,674	-0.01%
2021/06/09	2	71.10	4	71.58	71.25	-2	8,787	-0.02%
2021/06/08	34	72.22	35	71.21	70.10	-1	8,860	-0.01%
2021/06/07	16	72.69	11	72.01	71.95	5	8,821	0.06%
2021/06/04	7	71.56	12	73.79	74.60	-5	8,864	-0.06%
2021/06/03	9	72.77	5	72.70	72.95	4	8,907	0.04%
2021/06/02	21	72.56	20	72.51	72.10	1	9,157	0.01%
2021/06/01	16	72.47	15	72.66	72.60	1	9,317	0.01%
2021/05/31	14	73.16	14	72.14	72.15	0	9,344	0.00%
2021/05/28	19	74.52	17	74.81	74.90	2	9,291	0.02%
2021/05/27	12	74.68	11	74.33	74.20	1	9,380	0.01%
2021/05/26	17	74.63	20	74.05	73.85	-3	9,422	-0.03%
2021/05/25	2	68.60	5	72.68	73.20	-3	9,389	-0.03%
2021/05/24	8	67.63	7	67.81	67.95	1	9,377	0.01%
2021/05/21	3	67.35	0	0.00	68.05	3	9,438	0.03%
2021/05/20	7	68.49	10	68.70	68.70	-3	9,548	-0.03%
2021/05/19	6	68.60	5	68.46	68.25	1	9,629	0.01%
2021/05/18	15	69.45	15	68.91	69.10	0	9,725	0.00%
2021/05/17	17	68.53	35	69.50	69.45	-18	9,781	-0.18%
2021/05/13	3	64.05	3	63.35	63.10	0	9,870	0.00%
2021/05/12	7	64.74	10	64.67	64.75	-3	9,874	-0.03%
2021/05/11	0	0.00	35	63.55	64.30	-35	9,856	-0.36%
2021/05/10	43	63.52	7	62.81	62.15	36	9,755	0.37%
2021/05/07	2	65.20	7	65.30	65.25	-5	9,654	-0.05%
2021/05/06	10	66.20	9	65.87	65.35	1	9,749	0.01%
2021/05/05	5	66.30	7	66.39	65.85	-2	9,738	-0.02%
2021/05/04	7	65.26	25	65.12	65.25	-18	9,810	-0.18%
2021/05/03	2	65.23	2	65.15	65.00	0	9,944	0.00%
2021/04/29	9	67.28	26	67.37	67.35	-17	9,987	-0.17%
2021/04/27	1	65.60	5	65.35	65.70	-4	10,086	-0.04%
2021/04/26	16	68.10	3	68.60	67.40	13	10,053	0.13%
2021/04/23	0	0.00	2	68.05	67.35	-2	9,947	-0.02%
2021/04/22	20	67.01	21	65.84	66.00	-1	9,918	-0.01%
2021/04/21	17	65.54	15	66.53	66.70	2	9,983	0.02%
2021/04/20	4	65.73	4	66.35	66.95	0	10,032	0.00%
2021/04/19	4	65.30	4	66.20	65.80	0	10,062	0.00%
2021/04/16	4	63.50	4	63.00	63.45	0	10,001	0.00%
2021/04/15	17	63.04	6	62.23	62.20	11	10,138	0.11%
2021/04/13	11	65.14	8	64.97	64.00	3	10,210	0.03%
2021/04/12	14	65.10	5	64.30	64.50	9	10,266	0.09%
2021/04/09	12	66.58	8	65.88	65.85	4	10,143	0.04%
2021/04/08	8	67.16	9	67.85	68.10	-1	10,314	-0.01%
2021/04/07	14	68.09	7	66.80	66.90	7	10,337	0.07%
2021/04/06	8	70.44	9	69.72	69.25	-1	10,162	-0.01%
2021/04/01	6	68.03	8	68.38	68.20	-2	10,170	-0.02%
2021/03/31	5	68.49	5	66.85	67.00	0	10,139	0.00%
2021/03/30	9	67.87	9	69.03	68.70	0	10,043	0.00%
2021/03/29	12	67.55	5	68.45	67.80	7	10,008	0.07%
2021/03/26	6	65.90	2	67.30	67.20	4	9,968	0.04%
2021/03/25	5	64.79	0	0.00	64.95	5	9,915	0.05%
2021/03/24	0	0.00	1	65.10	64.80	-1	9,796	-0.01%
2021/03/23	10	67.24	8	66.26	65.85	2	9,728	0.02%
2021/03/22	8	67.08	7	67.11	66.85	1	9,652	0.01%
2021/03/18	1	70.50	0	0.00	70.60	1	9,418	0.01%
2021/03/17	2	69.50	2	69.15	69.15	0	9,417	0.00%
2021/03/16	0	0.00	1	68.75	69.10	-1	9,339	-0.01%
2021/03/15	5	68.55	4	67.88	67.55	1	9,301	0.01%
2021/03/12	18	70.28	14	70.43	70.20	4	9,138	0.04%
2021/03/11	7	68.44	1	69.90	69.95	6	9,143	0.07%
2021/03/10	11	67.69	8	66.71	66.65	3	9,189	0.03%
2021/03/09	3	66.45	2	66.95	67.55	1	9,092	0.01%
2021/03/08	3	70.07	0	0.00	68.40	3	9,012	0.03%
2021/03/05	10	70.88	6	71.85	71.15	4	8,871	0.05%
2021/03/04	5	74.12	4	73.08	73.10	1	8,885	0.01%
2021/03/03	7	75.90	5	76.87	76.70	2	8,855	0.02%
2021/02/26	6	75.78	1	75.65	75.95	5	8,774	0.06%
2021/02/25	10	79.57	0	0.00	79.70	10	8,691	0.12%
2021/02/24	23	82.37	0	0.00	78.60	23	8,751	0.26%
2021/02/23	1	82.65	0	0.00	83.95	1	8,552	0.01%
2021/02/22	12	85.43	0	0.00	84.90	12	8,497	0.14%
2021/02/05	0	0.00	34	83.40	82.90	-34	8,299	-0.41%
2021/01/28	0	0.00	11	75.50	75.90	-11	8,502	-0.13%
2021/01/26	0	0.00	1	80.00	79.45	-1	8,582	-0.01%
2021/01/25	0	0.00	1	80.00	81.75	-1	8,573	-0.01%
2021/01/18	2	77.50	0	0.00	79.35	2	8,665	0.02%
2021/01/15	0	0.00	1	77.50	77.15	-1	8,768	-0.01%
2021/01/08	1	80.00	0	0.00	78.80	1	8,821	0.01%
2021/01/06	1	74.95	1	75.00	75.75	0	8,742	0.00%
2020/12/25	2	65.55	2	65.53	66.45	0	8,301	0.00%
2020/12/23	0	0.00	4	66.50	66.35	-4	8,328	-0.05%
2020/12/18	1	66.35	0	0.00	65.40	1	8,486	0.01%
2020/12/16	0	0.00	2	64.80	65.05	-2	8,686	-0.02%
2020/12/15	1	63.20	1	64.40	63.75	0	8,789	0.00%
2020/12/11	2	62.83	0	0.00	62.95	2	8,958	0.02%
2020/12/10	2	64.70	0	0.00	64.60	2	8,973	0.02%
2020/12/04	12	67.16	1	66.80	67.30	11	9,113	0.12%
2020/12/03	6	67.49	0	0.00	67.55	6	9,137	0.07%
2020/12/02	10	67.53	0	0.00	67.90	10	9,266	0.11%
2020/12/01	5	65.65	5	67.10	67.10	0	9,364	0.00%
2020/11/27	1	64.95	5	65.40	64.95	-4	9,259	-0.04%
2020/11/26	5	63.90	0	0.00	63.85	5	9,290	0.05%
2020/11/25	2	64.80	1	64.60	63.90	1	9,492	0.01%
2020/11/24	0	0.00	20	64.55	64.45	-20	9,613	-0.21%
2020/11/23	1	65.00	1	65.65	65.65	0	9,714	0.00%
2020/11/20	1	63.45	0	0.00	63.15	1	9,667	0.01%
2020/11/19	0	0.00	3	62.40	63.15	-3	9,744	-0.03%
2020/11/18	0	0.00	1	62.90	62.60	-1	9,780	-0.01%
2020/11/16	7	60.97	0	0.00	61.50	7	10,081	0.07%
2020/11/13	2	59.80	0	0.00	59.95	2	10,156	0.02%
2020/11/10	2	63.90	1	64.20	63.95	1	10,465	0.01%
2020/11/09	1	63.15	0	0.00	64.10	1	10,458	0.01%
2020/11/05	11	62.25	4	62.28	61.70	7	10,615	0.07%
2020/11/04	0	0.00	2	60.03	60.30	-2	10,580	-0.02%
2020/11/03	0	0.00	2	59.73	59.30	-2	10,552	-0.02%
2020/10/29	0	0.00	100	58.95	59.10	-100	10,942	-0.91%
2020/10/27	4	57.55	0	0.00	57.70	4	11,135	0.04%
2020/10/26	103	58.24	0	0.00	58.05	103	11,096	0.93%	大買/鉅額交易
2020/10/23	0	0.00	2	60.88	60.85	-2	11,042	-0.02%
2020/10/19	0	0.00	1	61.40	59.40	-1	11,684	-0.01%
2020/10/16	0	0.00	3	60.15	59.70	-3	11,736	-0.03%
2020/10/15	0	0.00	1	59.70	59.60	-1	11,690	-0.01%
2020/10/13	0	0.00	21	59.05	59.20	-21	12,060	-0.17%
2020/10/12	10	56.35	15	58.05	58.95	-5	12,316	-0.04%
2020/09/22	0	0.00	10	56.25	56.30	-10	15,099	-0.07%
2020/09/18	10	56.05	2	56.45	57.05	8	15,063	0.05%
2020/09/17	1	54.70	0	0.00	54.80	1	15,043	0.01%
2020/09/15	0	0.00	1	56.85	57.00	-1	15,211	-0.01%
2020/09/10	5	55.30	0	0.00	55.55	5	15,173	0.03%
2020/09/09	4	54.90	0	0.00	54.90	4	15,257	0.03%
2020/09/08	2	56.05	0	0.00	55.80	2	15,128	0.01%
2020/09/04	4	56.73	0	0.00	56.30	4	15,084	0.03%
2020/09/03	1	59.00	0	0.00	58.70	1	14,964	0.01%
2020/09/02	30	57.75	30	58.40	58.65	0	14,989	0.00%
2020/08/31	0	0.00	8	60.24	59.90	-8	14,991	-0.05%
2020/08/28	0	0.00	2	57.58	58.00	-2	14,849	-0.01%
2020/08/20	2	55.40	10	55.40	54.90	-8	15,199	-0.05%
2020/08/19	1	57.90	0	0.00	57.65	1	15,037	0.01%
2020/08/17	0	0.00	7	57.60	59.25	-7	15,191	-0.05%
2020/08/13	0	0.00	1	55.20	54.70	-1	14,868	-0.01%
2020/08/12	4	54.06	0	0.00	53.85	4	14,886	0.03%
2020/08/11	0	0.00	104	57.02	56.95	-104	14,705	-0.71%	大賣/鉅額交易
2020/08/07	1	54.90	0	0.00	53.20	1	14,680	0.01%
2020/07/31	4	54.05	11	54.43	54.35	-7	14,687	-0.05%
2020/07/30	2	54.80	0	0.00	54.70	2	14,739	0.01%
2020/07/28	1	53.55	0	0.00	53.15	1	14,799	0.01%
2020/07/27	1	52.15	0	0.00	52.25	1	14,869	0.01%
2020/07/24	102	54.97	4	53.35	52.90	98	14,805	0.66%	大買/
2020/07/23	122	55.64	120	56.12	56.20	2	14,780	0.01%	大買/大賣/
2020/07/22	5	56.70	101	57.36	57.85	-96	14,617	-0.66%	大賣/
2020/07/21	100	56.60	0	0.00	56.35	100	14,461	0.69%
2020/07/20	0	0.00	2	56.05	56.70	-2	14,454	-0.01%
2020/07/17	9	54.13	2	53.50	53.75	7	14,274	0.05%
2020/07/16	8	56.41	10	56.00	54.65	-2	14,153	-0.01%
2020/07/15	7	59.71	1	59.00	59.00	6	13,982	0.04%
2020/07/14	4	59.33	0	0.00	59.00	4	14,182	0.03%
2020/07/13	0	0.00	2	59.00	61.30	-2	14,095	-0.01%
2020/07/10	3	60.62	29	60.34	60.00	-26	13,997	-0.19%
2020/07/09	2	61.95	3	60.85	61.95	-1	13,961	-0.01%
2020/07/08	1	60.45	35	60.66	60.00	-34	13,716	-0.25%
2020/07/07	2	62.25	45	61.75	61.80	-43	13,587	-0.32%
2020/07/06	0	0.00	2	55.85	57.55	-2	13,229	-0.02%
2020/07/03	0	0.00	400	51.25	51.10	-400	12,766	-3.13%	大賣/鉅額交易
2020/07/02	3	48.63	406	49.48	49.57	-403	12,657	-3.18%	大賣/鉅額交易
2020/07/01	0	0.00	4	46.08	47.57	-4	12,560	-0.03%
2020/06/24	0	0.00	2	45.26	45.10	-2	12,697	-0.02%
2020/06/23	3	44.11	5	44.74	44.58	-2	13,004	-0.02%
2020/06/22	5	44.67	0	0.00	44.68	5	13,003	0.04%
2020/06/19	10	44.07	15	44.48	44.58	-5	13,272	-0.04%
2020/06/18	32	43.32	32	43.55	43.65	0	13,493	0.00%
2020/06/17	10	43.05	10	42.90	42.90	0	13,576	0.00%
2020/06/15	10	43.06	10	42.46	42.47	0	14,570	0.00%
2020/06/11	30	44.25	30	43.87	43.51	0	15,406	0.00%
2020/06/10	30	44.97	30	44.75	44.71	0	15,612	0.00%
2020/06/09	25	44.73	25	45.26	45.30	0	16,191	0.00%
2020/06/08	20	44.72	21	44.58	44.45	-1	16,384	-0.01%
2020/06/05	15	43.97	10	43.80	43.87	5	16,466	0.03%
2020/06/04	35	44.26	35	44.06	44.08	0	16,878	0.00%
2020/06/03	20	44.52	25	44.50	44.37	-5	17,343	-0.03%
2020/06/02	20	43.33	30	43.58	43.95	-10	17,291	-0.06%
2020/06/01	25	42.43	24	43.04	43.36	1	17,598	0.01%
2020/05/28	2	41.52	0	0.00	41.13	2	17,545	0.01%
2020/05/27	16	40.97	13	41.00	40.97	3	17,659	0.02%
2020/05/22	17	40.98	17	40.29	39.95	0	18,257	0.00%
2020/05/21	17	42.43	18	42.29	42.20	-1	18,241	-0.01%
2020/05/19	15	42.44	16	42.06	42.06	-1	18,681	-0.01%
2020/05/18	8	40.92	7	41.50	41.72	1	18,766	0.01%
2020/05/15	45	41.68	43	41.09	41.25	2	18,816	0.01%
2020/05/14	21	41.65	21	41.46	41.47	0	18,816	0.00%
2020/05/13	19	41.80	22	41.93	41.98	-3	18,808	-0.02%
2020/05/12	22	42.04	24	42.01	42.22	-2	18,897	-0.01%
2020/05/11	41	42.67	41	42.26	42.35	0	18,945	0.00%
2020/05/08	31	41.79	30	42.27	42.44	1	19,003	0.01%
2020/05/07	32	41.25	30	41.25	41.18	2	18,981	0.01%
2020/05/06	22	39.55	26	40.89	41.02	-4	19,041	-0.02%
2020/05/05	30	38.65	30	38.74	38.78	0	19,049	0.00%
2020/05/04	22	38.77	20	38.53	38.50	2	19,449	0.01%
2020/04/30	20	41.92	21	41.95	41.65	-1	19,666	-0.01%
2020/04/29	25	40.88	25	41.27	41.13	0	20,064	0.00%
2020/04/28	19	39.96	17	40.71	40.83	2	20,091	0.01%
2020/04/27	17	39.89	17	40.05	40.10	0	20,375	0.00%
2020/04/24	0	0.00	6	39.04	39.10	-6	20,235	-0.03%
2020/04/23	6	39.62	1	40.01	39.58	5	20,231	0.02%
2020/04/22	0	0.00	1	38.81	39.09	-1	20,213	0.00%
2020/04/21	25	39.46	27	38.51	38.36	-2	20,295	-0.01%
2020/04/20	29	39.39	27	39.59	39.60	2	20,239	0.01%
2020/04/17	23	39.49	326	39.79	39.91	-303	20,185	-1.50%	大賣/鉅額交易
2020/04/16	15	38.21	17	38.43	38.52	-2	19,856	-0.01%
2020/04/15	40	38.84	40	38.62	38.57	0	19,841	0.00%
2020/04/14	35	38.37	30	38.64	38.57	5	19,822	0.03%
2020/04/13	15	38.08	15	37.86	37.80	0	19,782	0.00%
2020/04/10	21	38.38	23	38.36	38.18	-2	19,838	-0.01%
2020/04/09	19	38.39	17	37.98	38.08	2	19,910	0.01%
2020/04/08	23	38.21	50	38.18	38.19	-27	20,195	-0.13%
2020/04/07	320	38.88	20	38.70	38.59	300	20,104	1.49%	大買/鉅額交易
2020/04/06	4	38.19	7	37.95	38.21	-3	20,065	-0.01%
2020/04/01	31	37.18	36	37.34	37.29	-5	20,135	-0.02%
2020/03/31	48	37.18	45	36.88	36.99	3	19,952	0.02%
2020/03/30	33	36.21	29	36.58	36.87	4	19,798	0.02%
2020/03/27	27	37.77	36	37.70	37.15	-9	19,670	-0.05%
2020/03/26	23	36.73	24	37.19	37.24	-1	19,343	-0.01%
2020/03/25	4	36.52	1	36.25	36.77	3	19,143	0.02%
2020/03/23	3	32.81	22	32.35	32.83	-19	18,670	-0.10%
2020/03/20	1	34.45	7	34.40	34.18	-6	18,850	-0.03%
2020/03/19	14	32.59	9	32.56	32.15	5	18,629	0.03%
2020/03/18	60	36.50	55	37.01	35.89	5	18,162	0.03%
2020/03/17	35	37.30	32	36.11	36.18	3	17,946	0.02%
2020/03/16	24	39.20	2	38.83	38.35	22	17,274	0.13%
2020/03/13	31	38.20	33	39.26	40.65	-2	16,909	-0.01%
2020/03/12	10	41.93	0	0.00	41.54	10	16,308	0.06%
2020/03/10	0	0.00	8	42.71	43.93	-8	15,912	-0.05%
2020/03/09	3	41.90	1	42.12	41.73	2	15,481	0.01%
2020/03/06	0	0.00	2	46.37	45.63	-2	14,998	-0.01%
2020/03/05	0	0.00	4	45.64	46.85	-4	14,912	-0.03%
2020/03/04	4	44.31	0	0.00	44.11	4	14,750	0.03%
2020/03/03	0	0.00	10	44.43	44.03	-10	14,721	-0.07%
2020/03/02	0	0.00	1	43.72	43.65	-1	14,610	-0.01%
2020/02/26	0	0.00	14	44.42	44.62	-14	14,425	-0.10%
2020/02/25	14	43.68	0	0.00	43.81	14	14,321	0.10%
2020/02/24	0	0.00	1	45.39	45.00	-1	14,255	-0.01%
2020/02/21	2	46.05	29	45.54	46.28	-27	14,023	-0.19%
2020/02/20	3	44.80	0	0.00	45.32	3	13,774	0.02%
2020/02/19	8	44.49	2	44.13	44.83	6	13,750	0.04%
2020/02/18	1	43.93	3	44.55	43.92	-2	13,746	-0.01%
2020/02/17	7	44.10	7	44.50	44.50	0	13,724	0.00%
2020/02/14	4	43.54	0	0.00	43.58	4	13,713	0.03%
2020/02/13	3	43.12	2	43.50	43.00	1	13,872	0.01%
2020/02/12	11	43.20	2	43.00	43.35	9	14,068	0.06%
2020/02/11	2	42.77	11	43.18	43.53	-9	14,086	-0.06%
2020/02/10	16	41.72	79	41.73	41.94	-63	13,916	-0.45%
2020/02/07	20	41.72	24	41.67	41.77	-4	13,900	-0.03%
2020/02/06	19	42.02	0	0.00	42.13	19	14,200	0.13%
2020/02/05	0	0.00	20	41.52	41.29	-20	14,216	-0.14%
2020/02/04	28	40.17	18	39.61	40.19	10	14,074	0.07%
2020/02/03	37	39.01	12	39.13	39.60	25	13,680	0.18%
2020/01/31	15	40.27	2	40.76	40.26	13	13,223	0.10%
2020/01/30	62	40.22	10	40.22	39.68	52	13,209	0.39%
2020/01/20	1	50.10	10	50.05	50.10	-9	12,850	-0.07%
2020/01/16	48	50.14	15	49.70	49.71	33	13,084	0.25%
2020/01/15	23	50.20	12	50.29	50.05	11	13,103	0.08%
2020/01/14	38	51.48	35	51.27	51.20	3	13,137	0.02%
2020/01/13	10	50.70	5	50.70	50.80	5	13,203	0.04%
2020/01/10	10	50.60	43	50.52	50.40	-33	13,273	-0.25%
2020/01/09	30	50.42	0	0.00	50.40	30	13,304	0.23%
2020/01/08	7	49.96	0	0.00	49.69	7	13,584	0.05%
2020/01/07	0	0.00	800	50.55	50.55	-800	13,580	-5.89%	大賣/鉅額交易
2020/01/03	25	51.39	60	50.86	50.65	-35	14,278	-0.25%
2020/01/02	45	51.12	51	51.02	51.10	-6	14,266	-0.04%
2019/12/31	20	49.86	21	49.58	49.56	-1	13,909	-0.01%
2019/12/30	32	49.87	33	49.89	49.99	-1	13,829	-0.01%
2019/12/27	15	49.30	10	49.33	49.31	5	13,698	0.04%
2019/12/25	3	47.99	0	0.00	47.93	3	13,622	0.02%
2019/12/24	1	48.19	0	0.00	48.19	1	13,695	0.01%
2019/12/23	20	49.15	17	48.89	48.56	3	13,700	0.02%
2019/12/20	12	49.54	15	49.39	49.36	-3	13,726	-0.02%
2019/12/19	25	49.48	36	49.18	49.17	-11	13,851	-0.08%
2019/12/18	41	49.64	48	49.71	49.69	-7	14,100	-0.05%
2019/12/17	50	48.31	72	49.56	49.73	-22	14,104	-0.16%
2019/12/16	30	48.22	43	48.04	47.93	-13	13,840	-0.09%
2019/12/13	53	47.81	67	47.94	47.99	-14	13,849	-0.10%
2019/12/12	62	47.11	62	46.76	46.75	0	13,707	0.00%
2019/12/11	15	46.85	15	46.96	46.99	0	13,798	0.00%
2019/12/10	3	46.70	0	0.00	46.80	3	14,003	0.02%
2019/12/09	75	47.02	68	46.71	46.75	7	14,329	0.05%
2019/12/06	2	46.70	1	46.72	46.72	1	14,523	0.01%
2019/12/05	38	46.33	55	46.40	46.16	-17	14,709	-0.12%
2019/12/04	3	45.81	0	0.00	45.89	3	14,839	0.02%
2019/12/03	5	45.30	0	0.00	45.89	5	15,449	0.03%
2019/12/02	15	45.88	10	45.75	45.62	5	15,617	0.03%
2019/11/29	43	45.74	15	45.22	45.06	28	15,661	0.18%
2019/11/27	13	47.14	35	47.41	47.28	-22	15,792	-0.14%
2019/11/26	28	47.63	35	47.59	47.46	-7	15,988	-0.04%
2019/11/25	20	46.79	0	0.00	47.08	20	16,184	0.12%
2019/11/22	2	46.89	0	0.00	46.91	2	16,260	0.01%
2019/11/21	33	47.42	31	47.38	47.37	2	16,378	0.01%
2019/11/20	25	48.63	25	48.39	48.33	0	16,690	0.00%
2019/11/19	0	0.00	15	48.84	48.85	-15	16,851	-0.09%
2019/11/18	28	48.21	23	48.41	48.38	5	16,828	0.03%
2019/11/15	15	47.95	16	48.05	48.00	-1	16,891	-0.01%
2019/11/14	42	47.99	0	0.00	48.19	42	17,143	0.24%
2019/11/13	14	47.96	0	0.00	47.95	14	17,375	0.08%
2019/11/12	4	47.87	0	0.00	48.15	4	17,522	0.02%
2019/11/11	25	49.21	25	48.57	48.57	0	17,539	0.00%
2019/11/08	35	50.65	10	50.33	50.15	25	17,358	0.14%
2019/11/07	57	50.31	78	50.09	50.10	-21	17,423	-0.12%
2019/11/06	30	50.53	21	50.63	50.60	9	17,623	0.05%
2019/11/05	26	50.23	157	51.13	51.45	-131	17,805	-0.74%	大賣/鉅額交易
2019/11/04	58	50.16	78	50.01	50.10	-20	18,031	-0.11%
2019/11/01	26	48.02	39	49.26	49.37	-13	18,206	-0.07%
2019/10/31	1	47.81	10	47.91	47.83	-9	18,378	-0.05%
2019/10/30	5	47.94	0	0.00	47.80	5	18,771	0.03%
2019/10/29	6	48.50	20	48.50	48.45	-14	18,945	-0.07%
2019/10/28	50	48.45	140	48.61	48.37	-90	19,191	-0.47%	大賣/
2019/10/25	133	47.58	33	47.69	47.67	100	19,135	0.52%	大買/
2019/10/24	55	48.24	58	47.80	47.75	-3	19,220	-0.02%
2019/10/23	60	48.33	60	48.27	48.25	0	19,291	0.00%
2019/10/22	125	48.32	35	48.23	48.07	90	19,667	0.46%	大買/
2019/10/21	249	48.04	249	48.44	48.27	0	19,863	0.00%	大買/大賣/
2019/10/18	34	49.58	46	48.68	48.63	-12	20,071	-0.06%
2019/10/17	22	49.53	22	49.36	49.36	0	20,275	0.00%
2019/10/16	66	49.73	40	49.28	49.14	26	20,423	0.13%
2019/10/15	25	49.55	25	49.53	49.40	0	20,271	0.00%
2019/10/14	51	49.62	563	49.53	49.65	-512	20,475	-2.50%	大賣/鉅額交易
2019/10/09	2	46.34	12	46.31	46.91	-10	20,441	-0.05%
2019/10/08	8	46.90	5	47.49	47.49	3	20,646	0.01%
2019/10/07	20	45.78	20	45.67	45.63	0	20,851	0.00%
2019/10/04	31	45.90	16	45.88	45.80	15	21,027	0.07%
2019/10/03	4	45.66	0	0.00	45.63	4	21,226	0.02%
2019/10/01	22	46.81	15	46.69	46.71	7	21,949	0.03%
2019/09/27	22	47.25	15	47.33	47.32	7	22,356	0.03%
2019/09/26	30	47.87	34	47.76	47.60	-4	22,540	-0.02%
2019/09/25	41	47.67	50	47.68	47.68	-9	22,649	-0.04%
2019/09/24	10	47.62	10	48.10	48.04	0	23,403	0.00%
2019/09/23	117	47.60	0	0.00	47.15	117	23,467	0.50%	大買/鉅額交易
2019/09/20	10	48.45	10	48.66	48.65	0	23,688	0.00%
2019/09/19	45	48.44	45	48.08	48.02	0	23,803	0.00%
2019/09/18	10	48.36	15	48.40	48.32	-5	24,331	-0.02%
2019/09/17	427	48.51	22	48.30	48.25	405	24,610	1.65%	大買/鉅額交易
2019/09/16	30	49.17	25	49.13	48.96	5	24,879	0.02%
2019/09/12	40	49.13	39	49.22	49.27	1	25,640	0.00%
2019/09/11	50	49.13	48	48.84	48.76	2	26,012	0.01%
2019/09/10	11	49.60	1	49.27	49.01	10	25,906	0.04%
2019/09/09	1	50.45	18	50.09	49.73	-17	25,972	-0.07%
2019/09/06	45	49.51	48	49.43	49.40	-3	25,987	-0.01%
2019/09/05	19	48.58	40	49.63	49.67	-21	26,053	-0.08%
2019/09/04	222	47.51	205	47.98	47.72	17	25,633	0.07%	大買/大賣/
2019/09/03	36	47.42	46	47.19	47.08	-10	26,037	-0.04%
2019/09/02	55	46.99	65	47.36	47.50	-10	26,527	-0.04%
2019/08/30	52	46.83	56	46.73	46.66	-4	26,564	-0.02%
2019/08/29	25	45.74	20	46.08	46.07	5	26,779	0.02%
2019/08/28	35	46.41	31	46.22	46.24	4	26,910	0.01%
2019/08/27	30	46.89	21	46.99	47.11	9	26,966	0.03%
2019/08/26	16	46.02	21	45.85	45.80	-5	27,008	-0.02%
2019/08/23	40	46.69	58	47.48	47.42	-18	27,134	-0.07%
2019/08/22	55	46.43	45	46.09	45.98	10	26,928	0.04%
2019/08/21	16	46.22	22	46.28	46.30	-6	27,392	-0.02%
2019/08/20	50	46.05	45	46.33	46.49	5	27,900	0.02%
2019/08/19	45	45.15	79	45.70	45.85	-34	28,042	-0.12%
2019/08/16	25	44.10	62	44.80	44.81	-37	28,220	-0.13%
2019/08/15	15	43.70	15	43.48	43.64	0	28,273	0.00%
2019/08/14	61	44.71	40	44.25	43.95	21	28,549	0.07%
2019/08/13	6	43.60	26	44.09	43.57	-20	28,866	-0.07%
2019/08/12	4	43.75	10	43.86	43.85	-6	29,210	-0.02%
2019/08/08	21	43.23	72	43.32	43.46	-51	29,566	-0.17%
2019/08/07	58	42.85	26	42.57	42.58	32	29,754	0.11%
2019/08/06	65	42.05	35	43.20	43.20	30	30,177	0.10%
2019/08/05	20	44.27	0	0.00	44.25	20	29,933	0.07%
2019/08/02	33	44.74	0	0.00	44.82	33	30,453	0.11%
2019/08/01	10	46.90	38	46.96	46.27	-28	31,105	-0.09%
2019/07/31	0	0.00	5	47.44	47.42	-5	31,176	-0.02%
2019/07/30	40	48.68	30	48.58	48.52	10	31,513	0.03%
2019/07/29	0	0.00	5	48.10	47.79	-5	32,769	-0.02%
2019/07/26	5	47.90	35	47.70	47.98	-30	32,879	-0.09%
2019/07/25	55	47.20	55	47.48	47.55	0	32,707	0.00%
2019/07/24	1	47.49	0	0.00	47.18	1	33,011	0.00%
2019/07/23	30	46.60	21	46.35	46.32	9	33,255	0.03%
2019/07/22	57	46.89	51	46.89	46.99	6	33,690	0.02%
2019/07/19	24	46.21	44	46.75	46.65	-20	33,557	-0.06%
2019/07/18	25	45.78	0	0.00	45.69	25	33,899	0.07%
2019/07/17	4	46.25	0	0.00	46.30	4	34,000	0.01%
2019/07/16	29	46.62	30	46.30	46.29	-1	34,792	0.00%
2019/07/15	431	45.84	428	46.89	47.00	3	35,080	0.01%	大買/大賣/
2019/07/12	15	46.57	30	47.19	47.22	-15	34,749	-0.04%
2019/07/11	4	46.63	0	0.00	46.49	4	34,978	0.01%
2019/07/10	23	46.39	13	46.39	46.29	10	35,346	0.03%
2019/07/09	30	46.60	22	46.14	46.14	8	35,920	0.02%
2019/07/08	17	46.95	0	0.00	46.69	17	36,192	0.05%
2019/07/05	8	47.79	12	48.51	48.55	-4	36,302	-0.01%
2019/07/04	353	48.53	36	47.90	48.00	317	36,537	0.87%	大買/鉅額交易
2019/07/03	41	48.74	100	48.78	48.85	-59	36,665	-0.16%
2019/07/02	14	49.16	121	49.24	48.80	-107	37,638	-0.28%	大賣/鉅額交易
2019/07/01	42	48.46	52	49.20	49.11	-10	37,880	-0.03%
2019/06/28	100	46.16	75	46.30	46.29	25	37,631	0.07%
2019/06/27	10	46.78	110	46.71	46.74	-100	38,297	-0.26%	大賣/
2019/06/26	6	45.72	206	45.75	45.57	-200	38,994	-0.51%	大賣/鉅額交易
2019/06/25	418	45.35	10	44.90	45.10	408	39,157	1.04%	大買/鉅額交易
2019/06/24	15	46.49	24	47.18	46.86	-9	39,037	-0.02%
2019/06/21	15	46.71	36	46.97	46.43	-21	39,306	-0.05%
2019/06/20	3	44.97	498	47.01	46.48	-495	39,410	-1.26%	大賣/鉅額交易
2019/06/19	50	44.98	54	45.14	45.04	-4	39,100	-0.01%
2019/06/18	40	42.84	30	42.97	42.95	10	38,928	0.03%
2019/06/17	110	42.45	110	42.64	42.73	0	39,437	0.00%	大買/大賣/
2019/06/14	16	43.15	20	42.97	43.07	-4	39,788	-0.01%
2019/06/13	25	42.73	21	42.65	42.74	4	40,249	0.01%
2019/06/12	22	43.03	19	43.16	42.85	3	40,774	0.01%
2019/06/11	29	42.65	42	42.37	43.09	-13	41,115	-0.03%
2019/06/10	36	41.31	21	41.56	41.56	15	41,094	0.04%
2019/06/06	20	40.42	20	40.72	40.39	0	41,089	0.00%
2019/06/05	7	40.87	20	41.08	40.91	-13	41,609	-0.03%
2019/06/04	30	40.45	18	40.80	40.28	12	42,596	0.03%
2019/06/03	65	41.08	65	41.10	40.93	0	43,375	0.00%
2019/05/31	40	41.19	50	41.23	41.09	-10	43,791	-0.02%
2019/05/30	25	41.20	17	40.99	40.82	8	44,397	0.02%
2019/05/29	25	40.87	28	41.24	41.58	-3	45,371	-0.01%
2019/05/28	21	40.87	23	41.59	41.68	-2	45,713	0.00%
2019/05/27	33	39.36	32	40.08	40.25	1	46,301	0.00%
2019/05/24	5	39.97	25	40.19	40.05	-20	47,391	-0.04%
2019/05/23	521	39.37	514	39.74	39.85	7	47,617	0.01%	大買/大賣/
2019/05/22	20	40.99	17	40.97	40.80	3	47,369	0.01%
2019/05/21	10	41.14	427	40.85	41.17	-417	47,324	-0.88%	大賣/鉅額交易
2019/05/20	639	39.96	225	40.33	39.88	414	47,756	0.87%	大買/大賣/鉅額交易
2019/05/17	244	40.89	241	41.09	40.96	3	47,704	0.01%	大買/大賣/
2019/05/16	28	41.43	37	41.96	41.95	-9	47,751	-0.02%
2019/05/15	35	40.79	41	41.29	41.91	-6	47,872	-0.01%
2019/05/14	600	38.74	648	40.53	40.82	-48	47,919	-0.10%	大買/大賣/
2019/05/13	30	40.44	4	40.18	40.10	26	47,659	0.05%
2019/05/10	96	41.01	671	41.36	40.55	-575	48,268	-1.19%	大賣/鉅額交易
2019/05/09	668	39.81	26	39.28	39.65	642	47,641	1.35%	大買/鉅額交易
2019/05/08	11	40.80	4	41.10	41.63	7	47,054	0.01%
2019/05/07	265	42.14	58	42.14	41.95	207	47,278	0.44%	大買/鉅額交易
2019/05/06	513	42.85	102	41.68	41.59	411	47,291	0.87%	大買/大賣/鉅額交易
2019/05/03	13	46.12	2	46.11	46.56	11	46,077	0.02%
2019/05/02	125	46.45	124	46.66	46.53	1	46,171	0.00%	大買/大賣/
2019/04/30	348	46.35	345	46.90	46.78	3	46,555	0.01%	大買/大賣/
2019/04/29	211	45.74	208	46.13	47.41	3	46,622	0.01%	大買/大賣/
2019/04/26	191	45.78	163	45.99	46.28	28	46,474	0.06%	大買/大賣/
2019/04/25	37	47.36	36	47.43	47.43	1	46,254	0.00%
2019/04/24	598	47.14	565	47.49	47.60	33	46,375	0.07%	大買/大賣/
2019/04/23	1	47.41	1	48.05	48.17	0	46,186	0.00%
2019/04/22	1,003	49.81	2	50.43	47.61	1,001	46,218	2.17%	大買/鉅額交易
2019/04/19	60	49.13	260.3	49.66	49.28	-200.3	45,567	-0.44%	大賣/鉅額交易
2019/04/18	349	48.89	46	48.68	48.68	303	45,488	0.67%	大買/鉅額交易
2019/04/17	12	49.57	65	49.42	49.40	-53	45,744	-0.12%
2019/04/16	234	46.39	211	48.20	48.86	23	45,386	0.05%	大買/大賣/
2019/04/15	0	0.00	3	48.53	48.00	-3	45,106	-0.01%
2019/04/12	61	46.24	55	45.89	45.95	6	44,875	0.01%
2019/04/11	411	46.38	402	46.64	46.72	9	44,834	0.02%	大買/大賣/
2019/04/10	20	47.88	22	47.53	48.05	-2	44,611	0.00%
2019/04/09	51.3	47.46	241	47.61	47.75	-189.7	44,432	-0.43%	大賣/鉅額交易
2019/04/08	20	47.80	170	48.16	46.66	-150	44,149	-0.34%	大賣/鉅額交易
2019/04/03	54	45.20	1,122	45.20	45.10	-1,068	43,175	-2.47%	大賣/鉅額交易
2019/04/02	5	45.03	17	45.27	45.06	-12	43,226	-0.03%
2019/04/01	38	44.92	51	44.97	45.15	-13	42,927	-0.03%
2019/03/29	0	0.00	40	42.50	42.96	-40	42,152	-0.09%
2019/03/28	237	40.14	268	40.39	40.31	-31	41,633	-0.07%	大買/大賣/
2019/03/27	80	40.10	82	40.50	40.50	-2	42,469	0.00%
2019/03/26	182	39.98	180	39.79	39.66	2	42,278	0.00%	大買/大賣/
2019/03/25	117	40.20	15	40.87	40.30	102	42,373	0.24%	大買/鉅額交易
2019/03/22	269	41.68	61	41.67	41.70	208	42,255	0.49%	大買/鉅額交易
2019/03/21	53	42.33	66	42.48	42.42	-13	41,973	-0.03%
2019/03/20	490	42.15	241	42.83	41.84	249	42,448	0.59%	大買/大賣/鉅額交易
2019/03/19	36	42.69	54	42.84	42.71	-18	42,022	-0.04%
2019/03/18	81	41.46	48	42.26	42.47	33	41,629	0.08%
2019/03/15	18	40.50	56	41.49	40.97	-38	41,661	-0.09%
2019/03/14	62	40.09	87	40.33	40.18	-25	41,073	-0.06%
2019/03/13	352	39.44	343	39.69	40.18	9	41,259	0.02%	大買/大賣/
2019/03/12	42	40.32	40	40.65	40.63	2	41,123	0.00%
2019/03/11	56	38.81	250	39.46	39.27	-194	40,926	-0.47%	大賣/鉅額交易
2019/03/08	847	39.85	24	39.36	39.19	823	41,522	1.98%	大買/鉅額交易
2019/03/07	251	41.73	21	41.39	41.42	230	40,406	0.57%	大買/鉅額交易
2019/03/06	31	43.08	22	43.25	43.02	9	39,590	0.02%
2019/03/05	25	43.28	10	43.02	43.12	15	39,321	0.04%
2019/03/04	11	43.18	45	43.88	44.55	-34	38,737	-0.09%
2019/02/27	65	40.66	24	40.87	41.58	41	37,841	0.11%
2019/02/26	50	41.26	93	40.82	40.69	-43	37,565	-0.11%
2019/02/25	36	38.69	58	38.92	39.80	-22	36,765	-0.06%
2019/02/22	41	35.95	0	0.00	35.94	41	35,439	0.12%
2019/02/21	41	36.58	50	37.04	37.05	-9	35,357	-0.03%
2019/02/20	50	36.62	666	36.28	36.24	-616	35,426	-1.74%	大賣/鉅額交易
2019/02/19	36	36.48	322	36.83	36.18	-286	35,706	-0.80%	大賣/鉅額交易
2019/02/18	43	35.49	40	36.06	36.10	3	35,062	0.01%
2019/02/15	905	35.56	11	35.78	34.91	894	34,878	2.56%	大買/鉅額交易
2019/02/14	3	36.20	1,516	36.14	36.25	-1,513	34,741	-4.36%	大賣/鉅額交易
2019/02/13	39	35.33	54	35.51	35.53	-15	34,524	-0.04%
2019/02/12	50	34.87	31	35.08	35.08	19	34,771	0.05%
2019/02/11	35	33.81	47	34.58	34.74	-12	34,747	-0.03%
2019/01/30	5	32.66	13	33.01	32.81	-8	34,250	-0.02%
2019/01/29	5	32.25	17	32.53	32.78	-12	34,460	-0.03%
2019/01/28	40	32.95	28	32.83	32.67	12	34,506	0.03%
2019/01/25	7	32.26	36	32.48	32.75	-29	34,898	-0.08%
2019/01/24	29	31.16	22	31.68	31.59	7	35,128	0.02%
2019/01/23	61	31.46	260	31.46	31.27	-199	35,542	-0.56%	大賣/鉅額交易
2019/01/22	210	31.22	17	31.60	31.21	193	36,265	0.53%	大買/鉅額交易
2019/01/21	10	32.19	25	31.95	32.00	-15	37,287	-0.04%
2019/01/18	39	31.35	40	31.25	31.45	-1	37,351	0.00%
2019/01/17	19	30.54	39	30.98	30.95	-20	37,669	-0.05%
2019/01/16	40	30.55	24	30.59	30.54	16	38,036	0.04%
2019/01/15	20	30.12	321	29.79	30.24	-301	38,385	-0.78%	大賣/鉅額交易
2019/01/14	325	29.43	15	29.38	29.44	310	39,393	0.79%	大買/鉅額交易
2019/01/11	55	29.68	36	29.74	29.82	19	39,782	0.05%
2019/01/10	431	29.32	461	29.60	29.65	-30	40,063	-0.07%	大買/大賣/
2019/01/09	42	29.75	384	29.72	29.98	-342	40,193	-0.85%	大賣/鉅額交易
2019/01/07	49	29.06	20	28.72	28.67	29	40,270	0.07%
2019/01/04	36	28.07	24	28.54	28.53	12	40,330	0.03%
2019/01/03	42	27.65	41	27.56	27.59	1	40,553	0.00%
2019/01/02	25	28.15	20	27.45	27.29	5	40,552	0.01%
2018/12/28	20	28.34	21	28.40	28.35	-1	40,632	0.00%
2018/12/27	20	28.56	10	28.51	28.17	10	40,681	0.02%
2018/12/26	31	28.20	20	27.70	27.72	11	40,629	0.03%
2018/12/25	2	27.28	0	0.00	27.50	2	40,494	0.00%
2018/12/22	38	27.93	0	0.00	27.90	38	39,995	0.10%
2018/12/21	331	28.65	12	28.40	28.38	319	40,480	0.79%	大買/鉅額交易
2018/12/20	33	29.68	44	29.33	29.15	-11	40,386	-0.03%
2018/12/19	42	31.21	40	30.94	30.92	2	40,095	0.00%
2018/12/18	0	0.00	1	31.40	31.15	-1	40,154	0.00%
2018/12/17	10	31.80	0	0.00	31.91	10	40,067	0.02%
2018/12/14	32	32.20	21	32.24	32.25	11	39,894	0.03%
2018/12/13	1	32.31	21	33.10	32.97	-20	40,565	-0.05%
2018/12/12	32	31.82	18	31.64	31.75	14	40,000	0.03%
2018/12/11	16	31.30	15	31.36	31.33	1	39,891	0.00%
2018/12/10	23	31.43	20	31.04	31.04	3	40,018	0.01%
2018/12/07	20	32.19	20	32.13	32.16	0	39,733	0.00%
2018/12/06	315	32.40	915	32.07	32.08	-600	40,344	-1.49%	大買/大賣/鉅額交易
2018/12/05	5	33.44	23	33.49	33.35	-18	39,956	-0.05%
2018/12/04	222	33.65	31	33.66	33.50	191	39,815	0.48%	大買/鉅額交易
2018/12/03	25	33.57	55	33.93	33.86	-30	40,011	-0.07%
2018/11/30	117	31.88	16	31.82	31.71	101	39,164	0.26%	大買/鉅額交易
2018/11/29	25	32.43	30	31.94	31.90	-5	39,111	-0.01%
2018/11/28	21	31.54	20	32.10	32.07	1	39,001	0.00%
2018/11/27	3	31.75	0	0.00	31.75	3	38,762	0.01%
2018/11/26	30	31.85	6	31.91	31.79	24	38,943	0.06%
2018/11/23	14	32.36	1	32.00	31.85	13	38,796	0.03%
2018/11/22	21	32.70	37	32.27	32.25	-16	38,647	-0.04%
2018/11/21	6	32.36	5	32.51	32.80	1	38,612	0.00%
2018/11/20	1	32.90	0	0.00	32.81	1	38,878	0.00%
2018/11/16	10	32.96	23	33.42	33.41	-13	38,636	-0.03%
2018/11/15	3	32.86	0	0.00	32.96	3	38,405	0.01%
2018/11/14	17	33.07	17	32.96	32.92	0	38,877	0.00%
2018/11/13	1	33.04	0	0.00	33.30	1	39,075	0.00%
2018/11/12	2	32.46	0	0.00	32.60	2	39,428	0.01%
2018/11/09	461	33.21	411	32.90	32.60	50	40,100	0.12%	大買/大賣/
2018/11/08	39	34.47	25	34.25	34.18	14	39,850	0.04%
2018/11/07	31	34.35	31	34.61	34.50	0	39,843	0.00%
2018/11/06	621	34.13	266	34.15	33.64	355	39,870	0.89%	大買/大賣/鉅額交易
2018/11/05	500	34.69	261	34.86	34.41	239	39,734	0.60%	大買/大賣/鉅額交易
2018/11/02	101	34.71	154	35.16	35.26	-53	39,892	-0.13%	大買/大賣/
2018/11/01	80	34.00	269	33.90	34.18	-189	39,299	-0.48%	大賣/鉅額交易
2018/10/31	583	32.57	360	32.85	32.93	223	39,015	0.57%	大買/大賣/鉅額交易
2018/10/30	148	31.64	145	32.21	32.93	3	38,897	0.01%	大買/大賣/
2018/10/29	664	32.87	413	32.32	31.90	251	38,340	0.65%	大買/大賣/鉅額交易
2018/10/26	53	34.56	51	34.07	33.90	2	38,084	0.01%
2018/10/25	448	33.25	461	33.49	33.47	-13	37,903	-0.03%	大買/大賣/
2018/10/24	467	34.28	455	35.24	35.00	12	37,289	0.03%	大買/大賣/
2018/10/23	946	35.75	29	35.12	35.00	917	36,614	2.50%	大買/鉅額交易
2018/10/22	47	34.87	924	35.72	36.71	-877	36,220	-2.42%	大賣/鉅額交易
2018/10/19	12	32.45	10	32.61	32.71	2	35,123	0.01%
2018/10/18	67	32.36	202	32.96	32.10	-135	34,831	-0.39%	大賣/鉅額交易
2018/10/17	495	33.15	37	33.01	32.65	458	35,069	1.31%	大買/鉅額交易
2018/10/16	2	33.35	0	0.00	33.32	2	35,195	0.01%
2018/10/15	155	33.05	0	0.00	32.90	155	35,216	0.44%	大買/鉅額交易
2018/10/12	41	32.42	30	33.34	33.50	11	35,019	0.03%
2018/10/11	149	32.96	479	33.09	32.37	-330	34,737	-0.95%	大買/大賣/鉅額交易
2018/10/09	133	34.40	125	34.83	34.97	8	34,291	0.02%	大買/大賣/
2018/10/08	21	35.63	11	35.57	35.45	10	34,356	0.03%
2018/10/05	140	35.37	0	0.00	35.41	140	34,222	0.41%	大買/鉅額交易
2018/10/04	324	36.45	28	35.86	35.85	296	34,631	0.85%	大買/鉅額交易
2018/10/03	0	0.00	1	37.00	36.82	-1	34,914	0.00%
2018/10/02	400	37.52	401	37.31	37.14	-1	35,231	0.00%	大買/大賣/
2018/10/01	11	38.05	0	0.00	38.22	11	35,672	0.03%
2018/09/28	23	37.81	43	38.36	38.41	-20	36,332	-0.06%
2018/09/27	353	38.01	47	37.69	37.50	306	36,287	0.84%	大買/鉅額交易
2018/09/26	8	37.87	0	0.00	38.50	8	36,204	0.02%
2018/09/25	10	37.24	12	37.05	36.70	-2	36,947	-0.01%
2018/09/21	15	35.57	49	36.37	37.13	-34	37,201	-0.09%
2018/09/20	36	35.52	53	35.39	35.33	-17	37,117	-0.05%
2018/09/19	17	34.38	545	34.66	35.51	-528	37,612	-1.40%	大賣/鉅額交易
2018/09/18	10	33.40	12	33.33	33.29	-2	37,439	-0.01%
2018/09/17	303	33.16	300	33.16	33.13	3	38,291	0.01%	大買/大賣/
2018/09/14	2	33.67	0	0.00	33.60	2	38,503	0.01%
2018/09/13	32	32.93	21	32.68	32.57	11	38,699	0.03%
2018/09/12	10	32.54	11	32.35	32.27	-1	38,585	0.00%
2018/09/10	310	33.52	300	33.56	33.47	10	38,669	0.03%	大買/大賣/
2018/09/07	520	33.45	512	34.04	33.86	8	38,657	0.02%	大買/大賣/
2018/09/06	731	34.25	251	34.35	33.85	480	38,451	1.25%	大買/大賣/鉅額交易
2018/09/05	148	34.90	147	35.01	34.92	1	38,153	0.00%	大買/大賣/
2018/09/04	15	34.89	15	35.16	35.43	0	38,238	0.00%
2018/09/03	79	34.59	87	34.58	34.54	-8	38,345	-0.02%
2018/08/31	19	35.01	23	35.21	35.49	-4	38,543	-0.01%
2018/08/30	313	35.80	300	35.53	35.48	13	38,325	0.03%	大買/大賣/
2018/08/28	612	36.86	600	36.50	36.44	12	38,207	0.03%	大買/大賣/
2018/08/27	7	36.42	125	36.38	36.49	-118	38,189	-0.31%	大賣/鉅額交易
2018/08/24	22	34.63	2	34.58	35.00	20	38,062	0.05%
2018/08/23	15	35.08	16	34.26	34.78	-1	38,416	0.00%
2018/08/22	0	0.00	4	35.09	34.68	-4	38,825	-0.01%
2018/08/21	1	34.55	111	33.65	35.00	-110	38,871	-0.28%	大賣/鉅額交易
2018/08/20	12	33.28	0	0.00	32.90	12	38,513	0.03%
2018/08/17	115	33.39	15	33.17	33.11	100	38,293	0.26%	大買/
2018/08/16	127	32.60	141	33.33	33.99	-14	37,857	-0.04%	大買/大賣/
2018/08/15	22	34.36	0	0.00	33.88	22	37,142	0.06%
2018/08/14	113	35.64	10	35.03	34.92	103	36,951	0.28%	大買/鉅額交易
2018/08/13	8	35.23	4	35.56	34.93	4	36,978	0.01%
2018/08/10	21	36.53	18	36.17	35.86	3	36,716	0.01%
2018/08/09	16	35.07	52	35.76	36.15	-36	36,701	-0.10%
2018/08/08	7	35.31	15	35.84	35.06	-8	36,169	-0.02%
2018/08/07	10	34.00	10	34.90	34.77	0	35,991	0.00%
2018/08/06	6	34.09	8	33.73	34.04	-2	35,802	-0.01%
2018/08/03	27	34.59	0	0.00	34.48	27	35,432	0.08%
2018/08/02	45	35.61	14	34.57	34.29	31	35,372	0.09%
2018/08/01	28	38.52	1	37.95	37.76	27	34,567	0.08%
2018/07/31	3	38.17	7	38.13	37.93	-4	34,850	-0.01%
2018/07/30	14	37.97	33	37.91	37.81	-19	35,078	-0.05%
2018/07/27	1	38.18	0	0.00	37.99	1	35,055	0.00%
2018/07/26	8	38.71	3	38.47	38.12	5	34,999	0.01%
2018/07/25	0	0.00	22	39.11	38.88	-22	34,971	-0.06%
2018/07/24	0	0.00	22	38.54	39.10	-22	34,817	-0.06%
2018/07/23	11	36.90	15	37.33	37.52	-4	34,789	-0.01%
2018/07/20	12	35.06	10	36.00	36.00	2	34,681	0.01%
2018/07/19	5	35.48	5	35.28	35.30	0	34,447	0.00%
2018/07/18	10	35.90	1	35.70	35.48	9	34,924	0.03%
2018/07/17	1	35.12	0	0.00	35.00	1	34,906	0.00%
2018/07/16	0	0.00	2	36.02	35.54	-2	34,862	-0.01%
2018/07/13	11	36.80	29	36.74	36.65	-18	34,801	-0.05%
2018/07/12	16	35.26	10	36.30	36.88	6	35,083	0.02%
2018/07/11	0	0.00	1	34.20	35.05	-1	34,858	0.00%
2018/07/10	11	35.98	11	35.78	35.55	0	35,132	0.00%
2018/07/09	9	34.92	5	35.64	35.76	4	35,146	0.01%
2018/07/06	1	33.45	1	33.39	34.44	0	34,831	0.00%
2018/07/05	5	33.50	10	33.58	32.96	-5	34,668	-0.01%
2018/07/04	5	33.56	0	0.00	33.60	5	34,383	0.01%
2018/07/03	9	33.64	7	34.26	33.56	2	34,193	0.01%
2018/07/02	8	35.60	3	35.28	34.73	5	32,954	0.02%
2018/06/29	0	0.00	2	36.24	36.51	-2	32,732	-0.01%
2018/06/28	7	36.08	242	35.48	35.88	-235	32,184	-0.73%	大賣/鉅額交易
2018/06/27	24	36.90	10	36.10	36.10	14	31,843	0.04%
2018/06/26	74	38.22	11	38.13	37.85	63	31,809	0.20%
2018/06/25	54	39.84	12	39.87	39.75	42	31,351	0.13%
2018/06/22	141	39.82	1	39.90	39.94	140	31,580	0.44%	大買/鉅額交易
2018/06/21	14	41.03	0	0.00	40.89	14	31,821	0.04%
2018/06/20	3	40.21	0	0.00	40.88	3	32,594	0.01%
2018/06/19	3	40.76	2	41.64	40.86	1	32,858	0.00%
2018/06/15	1	42.88	10	42.60	42.57	-9	32,567	-0.03%
2018/06/14	0	0.00	2	42.64	42.24	-2	32,443	-0.01%
2018/06/13	6	43.03	13	42.95	42.63	-7	32,393	-0.02%
2018/06/12	8	42.19	7	42.99	42.95	1	32,311	0.00%
2018/06/11	1	42.17	10	41.89	41.92	-9	32,273	-0.03%
2018/06/08	0	0.00	8	42.63	41.72	-8	32,251	-0.02%
2018/06/07	1	43.56	0	0.00	43.08	1	32,042	0.00%
2018/06/04	1	41.75	11	41.91	42.67	-10	32,198	-0.03%
2018/06/01	10	41.06	10	41.70	41.00	0	32,355	0.00%
2018/05/31	11	40.47	10	41.37	41.54	1	32,421	0.00%
2018/05/30	4	40.15	60	40.45	40.37	-56	32,292	-0.17%
2018/05/29	16	41.56	0	0.00	41.10	16	31,863	0.05%
2018/05/28	7	41.79	0	0.00	41.80	7	32,149	0.02%
2018/05/25	11	41.84	5	41.71	41.63	6	32,303	0.02%
2018/05/24	8	41.98	1	42.13	41.86	7	32,447	0.02%
2018/05/23	12	42.69	0	0.00	42.52	12	32,440	0.04%
2018/05/22	10	43.52	4	43.22	43.22	6	32,376	0.02%
2018/05/21	8	44.51	0	0.00	44.36	8	32,652	0.02%
2018/05/18	21	43.16	9	43.08	43.09	12	32,994	0.04%
2018/05/16	10	44.05	15	44.10	44.05	-5	35,478	-0.01%
2018/05/15	18	44.58	18	44.15	44.00	0	36,408	0.00%
2018/05/14	32	44.68	81	44.68	44.57	-49	36,950	-0.13%
2018/05/11	83	43.76	3	43.70	43.70	80	37,192	0.22%
2018/05/10	8	43.47	5	43.55	43.38	3	37,232	0.01%
2018/05/09	2	43.37	7	43.39	43.39	-5	37,255	-0.01%
2018/05/08	1	43.81	5	43.58	43.62	-4	37,317	-0.01%
2018/05/07	54	40.81	10	41.77	41.75	44	37,264	0.12%
2018/05/04	2	40.85	0	0.00	40.84	2	37,261	0.01%
2018/05/03	2	40.66	0	0.00	40.70	2	37,498	0.01%
2018/05/02	7	41.32	6	40.87	40.60	1	37,967	0.00%
2018/04/30	0	0.00	5	41.53	41.62	-5	38,178	-0.01%
2018/04/27	40	40.61	0	0.00	40.16	40	38,440	0.10%
2018/04/26	6	42.18	5	41.37	41.37	1	37,955	0.00%
2018/04/25	0	0.00	2	43.59	43.27	-2	37,668	-0.01%
2018/04/24	5	43.59	0	0.00	43.63	5	37,842	0.01%
2018/04/20	8	41.56	2	41.76	40.79	6	38,015	0.02%
2018/04/18	15	41.00	5	40.27	40.41	10	38,192	0.03%
2018/04/17	11	41.37	3	41.24	40.95	8	37,819	0.02%
2018/04/16	6	42.08	2	42.02	41.70	4	37,839	0.01%
2018/04/13	9	44.19	0	0.00	43.93	9	37,384	0.02%
2018/04/12	4	45.01	1	45.09	44.69	3	37,189	0.01%
2018/04/11	5	45.49	1	45.08	45.62	4	36,995	0.01%
2018/04/10	0	0.00	5	43.50	43.77	-5	36,708	-0.01%
2018/04/09	0	0.00	9	43.40	42.93	-9	36,915	-0.02%
2018/04/02	0	0.00	1	44.45	43.64	-1	36,874	0.00%
2018/03/31	1	44.00	0	0.00	44.04	1	36,937	0.00%
2018/03/30	4	44.08	0	0.00	44.37	4	37,111	0.01%
2018/03/29	16	42.34	3	42.80	42.92	13	36,886	0.04%
2018/03/28	282	42.76	0	0.00	42.66	282	36,350	0.78%	大買/鉅額交易
2018/03/27	17	45.17	1	44.75	44.72	16	35,798	0.04%
2018/03/26	10	44.70	0	0.00	43.85	10	35,591	0.03%
2018/03/23	27	44.99	15	45.47	44.61	12	35,035	0.03%
2018/03/22	33	49.10	15	48.71	48.11	18	34,183	0.05%
2018/03/21	11	50.37	5	50.45	50.45	6	33,482	0.02%
2018/03/20	5	49.00	20	49.28	49.45	-15	33,520	-0.04%
2018/03/19	12	48.96	12	49.33	49.17	0	33,517	0.00%
2018/03/16	15	50.07	10	50.00	49.83	5	33,461	0.01%
2018/03/15	12	49.92	0	0.00	49.92	12	33,535	0.04%
2018/03/14	5	49.47	5	49.24	49.25	0	33,377	0.00%
2018/03/13	13	51.15	12	50.83	50.50	1	33,288	0.00%
2018/03/12	35	51.34	15	51.15	51.15	20	33,368	0.06%
2018/03/09	0	0.00	31	50.78	50.65	-31	33,399	-0.09%
2018/03/08	11	49.42	5	50.10	50.15	6	33,540	0.02%
2018/03/07	2	49.09	10	50.24	49.59	-8	33,555	-0.02%
2018/03/06	10	48.82	11	49.01	49.09	-1	33,696	0.00%
2018/03/05	11	49.02	6	48.61	48.40	5	33,367	0.01%
2018/03/02	11	48.67	0	0.00	49.00	11	33,281	0.03%
2018/03/01	36	49.86	1	48.79	49.69	35	33,439	0.10%
2018/02/27	12	52.17	4	51.49	51.05	8	33,277	0.02%
2018/02/26	1	52.90	1	52.35	52.45	0	33,612	0.00%
2018/02/23	3	51.75	6	51.35	51.50	-3	33,502	-0.01%
2018/02/22	3	51.05	1	50.25	50.95	2	33,583	0.01%
2018/02/21	4	50.75	3	51.03	51.35	1	34,192	0.00%
2018/02/12	13	46.49	5	46.54	46.45	8	34,183	0.02%
2018/02/09	11	46.79	1	48.20	45.70	10	33,742	0.03%
2018/02/08	17	52.75	3	53.03	51.10	14	32,310	0.04%
2018/02/07	9	57.72	3	55.78	55.15	6	31,169	0.02%
2018/02/06	16	57.04	1	57.40	56.45	15	30,320	0.05%
2018/02/05	1	59.00	1	57.35	58.95	0	29,732	0.00%
2018/02/01	5	58.50	0	0.00	58.15	5	29,421	0.02%
2018/01/31	10	58.33	2	58.40	58.15	8	29,310	0.03%
2018/01/30	6	57.50	5	58.24	57.55	1	29,393	0.00%
2018/01/29	3	61.30	5	61.28	60.20	-2	28,894	-0.01%
2018/01/26	2	60.73	1	60.55	61.35	1	28,643	0.00%
2018/01/25	3	62.10	7	60.69	60.00	-4	28,513	-0.01%
2018/01/24	1	62.40	18	62.14	62.45	-17	28,221	-0.06%
2018/01/23	2	60.83	0	0.00	61.50	2	27,874	0.01%
2018/01/22	2	60.15	3	59.53	59.40	-1	27,927	0.00%
2018/01/19	12	60.03	1	60.10	60.10	11	27,995	0.04%
2018/01/18	2	59.80	1	58.80	58.80	1	28,088	0.00%
2018/01/17	1	59.30	26	59.82	58.50	-25	27,941	-0.09%
2018/01/15	2	57.20	1	56.90	58.00	1	27,211	0.00%
2018/01/12	1	55.45	0	0.00	55.85	1	26,794	0.00%
2018/01/11	1	55.15	14	55.10	54.95	-13	27,101	-0.05%
2018/01/10	1	54.20	2	55.00	54.70	-1	26,898	0.00%
2018/01/09	3	53.60	16	53.50	53.90	-13	26,561	-0.05%
2018/01/05	0	0.00	5	52.50	52.70	-5	26,370	-0.02%
2018/01/02	0	0.00	45	51.06	51.85	-45	26,292	-0.17%