富邦上証正2 (00633L)-凱基-豐中券商分點個股進出

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
40.69
漲跌
▲1.03
漲幅
+2.60%
成交量
6,074張
產業
上市0.00%
228人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	71	40.12	84	40.26	40.69	-13	17,450	-0.07%
2024/12/16	32	39.68	30	39.79	39.66	2	17,397	0.01%
2024/12/13	15	40.92	8	40.93	40.15	7	17,337	0.04%
2024/12/12	34	41.24	13	41.31	41.63	21	17,240	0.12%
2024/12/11	17	41.14	9	41.25	40.79	8	17,139	0.05%
2024/12/10	38	42.45	100	44.21	41.66	-62	17,011	-0.36%
2024/12/09	10	40.48	10	40.56	40.28	0	16,476	0.00%
2024/12/06	5	39.89	5	39.99	40.30	0	16,470	0.00%
2024/12/05	1	39.31	0	0.00	39.19	1	16,370	0.01%
2024/11/29	4	39.50	10	38.79	39.50	-6	16,270	-0.04%
2024/11/28	19	38.50	19	38.42	38.40	0	16,233	0.00%
2024/11/27	11	38.48	11	38.57	38.52	0	16,164	0.00%
2024/11/26	3	38.14	3	38.19	38.14	0	16,140	0.00%
2024/11/25	2	38.92	2	38.23	38.21	0	16,024	0.00%
2024/11/22	9	40.34	8	39.91	39.31	1	15,830	0.01%
2024/11/21	4	40.39	4	40.50	40.61	0	15,730	0.00%
2024/11/19	27	40.45	20	40.22	39.88	7	15,584	0.04%
2024/11/18	10	41.11	17	41.32	41.11	-7	15,383	-0.05%
2024/11/15	50	41.05	50	41.01	41.23	0	15,188	0.00%
2024/11/14	14	42.18	14	42.38	42.04	0	15,002	0.00%
2024/11/13	7	41.05	7	41.28	41.71	0	14,952	0.00%
2024/11/12	12	42.24	17	42.77	42.05	-5	14,795	-0.03%
2024/11/11	33	41.63	14	41.76	42.01	19	14,589	0.13%
2024/11/08	112	44.32	107	44.37	43.27	5	14,334	0.03%	大買/大賣/
2024/11/07	41	41.76	42	41.59	42.63	-1	13,951	-0.01%
2024/11/06	60	41.87	58	41.73	41.25	2	13,748	0.01%
2024/11/05	17	40.78	32	40.79	41.96	-15	13,523	-0.11%
2024/11/04	11	39.99	5	39.93	39.88	6	13,377	0.04%
2024/11/01	14	40.13	20	40.21	40.13	-6	13,399	-0.04%
2024/10/30	74	40.13	72	39.45	39.39	2	13,310	0.02%
2024/10/29	88	41.15	83	40.94	40.63	5	13,230	0.04%
2024/10/28	75	41.10	72	41.20	40.89	3	13,161	0.02%
2024/10/25	47	41.23	47	41.44	41.71	0	13,014	0.00%
2024/10/24	77	41.50	71	41.13	41.10	6	12,887	0.05%
2024/10/23	75	42.23	78	42.07	42.34	-3	12,871	-0.02%
2024/10/22	69	41.53	67	41.73	41.46	2	12,744	0.02%
2024/10/21	45	41.43	45	41.58	41.06	0	12,746	0.00%
2024/10/18	89	39.86	89	39.55	40.70	0	12,480	0.00%
2024/10/17	54	40.53	52	40.80	40.18	2	12,280	0.02%
2024/10/16	48	40.59	38	40.75	40.52	10	12,128	0.08%
2024/10/15	60	42.67	59	42.19	42.09	1	11,816	0.01%
2024/10/14	40	43.17	51	42.95	43.82	-11	11,553	-0.10%
2024/10/11	24	43.08	17	43.31	42.52	7	11,109	0.06%
2024/10/09	75	44.40	81	44.29	45.35	-6	10,658	-0.06%
2024/10/08	51	51.50	67	49.91	47.66	-16	9,679	-0.17%
2024/10/07	56	55.66	3	55.73	56.00	53	8,598	0.62%
2024/10/04	17	50.55	65	50.31	53.50	-48	7,915	-0.61%
2024/10/01	20	42.83	3	43.04	42.70	17	7,274	0.23%
2024/09/30	36	42.32	85	41.98	43.03	-49	7,116	-0.69%
2024/09/27	75	38.41	50	38.37	38.69	25	6,310	0.40%
2024/09/26	58	34.17	56	34.18	35.40	2	5,516	0.04%
2024/09/25	32	34.03	111.1	34.43	33.90	-79.1	5,381	-1.47%	大賣/
2024/09/24	9.2	31.31	4	30.45	32.18	5.2	5,038	0.10%
2024/09/23	8	29.77	4	29.22	29.77	4	4,812	0.08%
2024/09/20	4	29.00	0	0.00	28.86	4	4,778	0.08%
2024/09/19	0	0.00	15	28.78	29.27	-15	4,720	-0.32%
2024/09/16	9	28.53	48	28.67	28.69	-39	4,961	-0.79%
2024/09/13	63	28.96	39	28.88	28.85	24	4,968	0.48%
2024/09/12	52	29.01	37	29.05	29.18	15	4,945	0.30%
2024/09/11	17	29.10	11	29.13	29.01	6	4,935	0.12%
2024/09/10	17	29.32	0	0.00	29.32	17	4,940	0.34%
2024/09/09	6	29.52	0	0.00	29.30	6	4,991	0.12%
2024/09/03	2	30.81	0	0.00	30.73	2	5,115	0.04%
2024/09/02	1	31.09	0	0.00	31.09	1	5,101	0.02%
2024/08/30	3	32.25	0	0.00	32.25	3	5,012	0.06%
2024/08/26	2	31.82	2	31.77	31.73	0	5,014	0.00%
2024/08/23	2	32.21	0	0.00	32.21	2	5,033	0.04%
2024/08/21	5	31.46	5	31.64	31.68	0	5,143	0.00%
2024/08/20	5	32.14	5	31.87	31.70	0	5,188	0.00%
2024/08/19	3	32.20	3	32.42	32.05	0	5,248	0.00%
2024/08/15	2	31.34	2	31.40	31.53	0	5,238	0.00%
2024/08/14	7	30.91	27	30.90	30.84	-20	5,261	-0.38%
2024/08/13	24	31.15	4	31.03	30.99	20	5,255	0.38%
2024/08/09	19	31.46	19	31.25	31.31	0	5,356	0.00%
2024/08/08	2	30.90	2	31.11	31.31	0	5,371	0.00%
2024/08/07	6	31.38	5	31.24	31.36	1	5,425	0.02%
2024/08/06	5	30.88	0	0.00	30.73	5	5,471	0.09%
2024/08/05	0	0.00	8	31.62	31.69	-8	5,402	-0.15%
2024/08/02	0	0.00	4	31.95	31.92	-4	5,358	-0.07%
2024/08/01	8	32.56	4	32.48	32.43	4	5,350	0.07%
2024/07/30	4	31.64	0	0.00	31.63	4	5,369	0.07%
2024/07/26	4	32.50	0	0.00	32.50	4	5,403	0.07%
2024/07/18	5	34.55	5	34.78	34.93	0	5,440	0.00%
2024/07/17	6	34.18	6	34.29	34.46	0	5,406	0.00%
2024/07/16	1	34.18	2	34.07	34.14	-1	5,412	-0.02%
2024/07/15	3	34.15	27	34.18	34.15	-24	5,473	-0.44%
2024/07/12	3	33.89	20	33.75	33.89	-17	5,557	-0.31%
2024/07/11	13	33.48	0	0.00	33.47	13	5,550	0.23%
2024/07/05	23	32.74	36	32.76	32.37	-13	5,816	-0.22%
2024/07/04	24	33.79	15	33.82	33.58	9	5,696	0.16%
2024/07/03	5	33.64	0	0.00	33.70	5	5,731	0.09%
2024/07/02	20	33.68	0	0.00	33.76	20	5,803	0.34%
2024/06/28	1	33.40	0	0.00	33.20	1	5,841	0.02%
2024/06/25	12	33.30	12	33.33	33.42	0	5,948	0.00%
2024/06/24	5	33.44	5	33.23	33.44	0	5,977	0.00%
2024/06/21	0	0.00	5	33.47	32.94	-5	5,958	-0.08%
2024/06/20	2	33.66	31	33.86	33.64	-29	5,761	-0.50%
2024/06/19	29	33.78	10	33.87	33.75	19	5,885	0.32%
2024/06/18	16	33.75	11	33.87	33.72	5	5,910	0.08%
2024/06/17	10	33.56	32	33.69	33.63	-22	5,946	-0.37%
2024/06/14	30	33.37	34	33.37	33.54	-4	5,998	-0.07%
2024/06/13	16	33.57	0	0.00	33.45	16	5,997	0.27%
2024/06/11	3	33.63	0	0.00	33.58	3	6,026	0.05%
2024/06/06	4	35.32	8	35.41	35.60	-4	6,043	-0.07%
2024/06/05	4	35.37	5	35.70	35.29	-1	6,210	-0.02%
2024/06/04	3	34.85	3	35.03	35.37	0	6,289	0.00%
2024/06/03	5	35.30	0	0.00	35.00	5	6,441	0.08%
2024/05/28	10	35.73	14	35.80	35.70	-4	6,718	-0.06%
2024/05/27	9	35.77	0	0.00	35.69	9	6,761	0.13%
2024/05/24	3	36.17	3	36.32	35.72	0	6,797	0.00%
2024/05/23	8	36.73	6	36.59	36.26	2	6,865	0.03%
2024/05/22	3	36.91	3	37.07	37.04	0	6,889	0.00%
2024/05/21	6	36.91	0	0.00	37.04	6	6,976	0.09%
2024/05/20	38	37.16	54	37.36	37.19	-16	7,425	-0.22%
2024/05/16	0	0.00	3	36.08	35.98	-3	7,657	-0.04%
2024/05/15	0	0.00	10	35.52	35.58	-10	7,799	-0.13%
2024/05/14	6	36.15	3	35.80	35.77	3	8,036	0.04%
2024/05/13	2	35.81	8	35.99	36.29	-6	8,360	-0.07%
2024/05/10	12	36.31	16	36.54	36.57	-4	8,455	-0.05%
2024/05/09	12	36.35	3	36.56	36.33	9	8,568	0.11%
2024/05/08	15	36.46	12	36.54	36.25	3	8,726	0.03%
2024/05/07	10	36.67	25	36.51	36.67	-15	8,983	-0.17%
2024/05/06	14	36.63	14	36.84	36.29	0	9,164	0.00%
2024/05/03	31	36.52	23	36.68	36.50	8	9,271	0.09%
2024/05/02	15	35.59	14	35.69	36.26	1	9,798	0.01%
2024/04/30	25	35.83	50	36.11	35.75	-25	10,066	-0.25%
2024/04/29	93	36.07	44	35.74	35.97	49	10,271	0.48%
2024/04/26	24	34.98	61	34.96	35.22	-37	10,239	-0.36%
2024/04/25	11	34.07	25	34.19	34.20	-14	10,315	-0.14%
2024/04/24	6	33.84	1	34.16	33.80	5	10,708	0.05%
2024/04/23	6	33.87	5	34.02	33.87	1	10,748	0.01%
2024/04/22	25	34.11	0	0.00	33.93	25	10,839	0.23%
2024/04/19	19	33.76	18	33.80	33.77	1	10,854	0.01%
2024/04/18	65	34.34	25	34.33	34.37	40	10,879	0.37%
2024/04/17	28	33.43	55	33.55	33.54	-27	10,833	-0.25%
2024/04/16	10	33.24	10	33.67	33.80	0	10,869	0.00%
2024/04/15	27	33.42	117	33.38	33.68	-90	10,847	-0.83%	大賣/
2024/04/12	22	32.51	16	32.68	32.40	6	10,871	0.06%
2024/04/11	6	32.31	5	32.45	32.75	1	10,900	0.01%
2024/04/10	17	32.88	10	32.98	32.76	7	10,941	0.06%
2024/04/09	10	33.36	5	33.10	32.84	5	10,947	0.05%
2024/04/08	7	33.40	9	33.55	33.38	-2	11,106	-0.02%
2024/04/03	14	33.84	13	33.77	33.84	1	11,164	0.01%
2024/04/02	79	34.06	36	34.29	33.93	43	11,261	0.38%
2024/04/01	29	34.25	13	34.10	34.19	16	11,224	0.14%
2024/03/29	13	33.13	4	33.45	33.10	9	11,125	0.08%
2024/03/28	12	32.74	12	32.92	33.34	0	11,120	0.00%
2024/03/27	12	33.19	10	33.36	33.21	2	11,094	0.02%
2024/03/26	4	33.02	24	33.24	33.25	-20	11,116	-0.18%
2024/03/25	50	33.15	7	33.18	33.13	43	11,114	0.39%
2024/03/22	2	33.10	200	32.51	32.94	-198	11,064	-1.79%	大賣/鉅額交易
2024/03/21	15	33.47	5	33.70	33.49	10	10,989	0.09%
2024/03/20	16	33.17	29	33.37	33.45	-13	11,071	-0.12%
2024/03/19	13	33.24	19	33.39	33.36	-6	11,143	-0.05%
2024/03/15	4	32.47	141	32.83	32.48	-137	11,186	-1.22%	大賣/鉅額交易
2024/03/14	5	32.81	0	0.00	32.72	5	11,326	0.04%
2024/03/13	22	33.13	0	0.00	33.01	22	11,316	0.19%
2024/03/12	32	33.27	43	33.26	33.50	-11	11,412	-0.10%
2024/03/11	40	32.50	52	32.52	32.50	-12	11,493	-0.10%
2024/03/08	10	31.57	10	31.68	31.47	0	11,371	0.00%
2024/03/07	10	32.09	10	31.94	31.81	0	11,286	0.00%
2024/03/06	7	32.31	0	0.00	32.30	7	11,198	0.06%
2024/03/05	46	32.10	89	31.99	32.06	-43	11,128	-0.39%
2024/03/04	19	31.57	2	31.57	31.46	17	11,021	0.15%
2024/03/01	12	31.59	15	31.55	31.61	-3	10,962	-0.03%
2024/02/29	33	31.37	22	31.20	31.47	11	11,019	0.10%
2024/02/27	21	31.18	15	31.06	31.23	6	10,949	0.05%
2024/02/26	208	31.82	0	0.00	31.42	208	10,913	1.91%	大買/鉅額交易
2024/02/23	36	32.25	70	32.24	32.07	-34	10,825	-0.31%
2024/02/22	22	31.73	25	31.83	32.05	-3	10,779	-0.03%
2024/02/21	40	31.77	31	31.18	32.25	9	10,738	0.08%
2024/02/20	31	30.09	31	30.23	30.07	0	10,337	0.00%
2024/02/19	37	29.92	45	30.12	29.88	-8	10,299	-0.08%
2024/02/16	20	30.12	0	0.00	30.40	20	10,130	0.20%
2024/02/15	40	29.20	48	29.28	29.36	-8	9,925	-0.08%
2024/02/05	11	27.20	12	27.42	27.71	-1	9,695	-0.01%
2024/02/02	23	27.35	29	26.88	26.89	-6	9,339	-0.06%
2024/02/01	15	27.51	2	27.58	27.47	13	9,161	0.14%
2024/01/31	0	0.00	17	27.12	27.32	-17	8,993	-0.19%
2024/01/30	6	27.53	25	27.98	27.51	-19	8,821	-0.22%
2024/01/29	34	28.50	34	28.57	28.39	0	8,569	0.00%
2024/01/26	0	0.00	1	28.19	28.24	-1	8,362	-0.01%
2024/01/25	59	28.02	20	28.20	28.47	39	8,213	0.47%
2024/01/24	2	26.62	0	0.00	26.70	2	7,766	0.03%
2024/01/23	10	26.69	10	26.79	26.88	0	7,458	0.00%
2024/01/22	4	27.19	0	0.00	27.26	4	7,241	0.06%
2024/01/19	1	26.80	4	27.20	27.03	-3	7,130	-0.04%
2024/01/15	2	27.10	1	27.15	27.39	1	6,564	0.02%
2024/01/12	13	27.14	8	27.38	27.34	5	6,564	0.08%
2024/01/11	6	27.25	0	0.00	27.62	6	6,647	0.09%
2024/01/10	0	0.00	20	27.14	27.29	-20	6,574	-0.30%
2024/01/09	37	27.31	12	27.15	27.15	25	6,526	0.38%
2024/01/08	1	27.53	6	27.77	27.26	-5	6,472	-0.08%
2024/01/05	7	28.34	4	28.27	28.29	3	6,305	0.05%
2024/01/04	4	27.90	23	28.62	27.82	-19	6,328	-0.30%
2024/01/03	7	28.47	6	28.65	28.39	1	6,200	0.02%
2024/01/02	21	28.69	8	29.15	28.66	13	6,172	0.21%
2023/12/29	8	29.50	39	29.37	29.34	-31	5,935	-0.52%
2023/12/28	30	29.01	13	28.65	29.21	17	5,848	0.29%
2023/12/27	5	27.97	0	0.00	27.94	5	5,768	0.09%
2023/12/26	2	27.90	14	28.07	27.85	-12	5,727	-0.21%
2023/12/25	1	28.19	4	28.17	28.17	-3	5,747	-0.05%
2023/12/22	19	28.24	0	0.00	28.34	19	5,770	0.33%
2023/12/21	4	27.86	25	27.83	28.08	-21	5,737	-0.37%
2023/12/20	3	27.84	0	0.00	27.91	3	5,734	0.05%
2023/12/19	1	27.84	15	27.82	27.85	-14	5,757	-0.24%
2023/12/18	4	27.92	0	0.00	27.89	4	5,766	0.07%
2023/12/15	54	28.25	12	28.37	27.87	42	5,693	0.74%
2023/12/14	11	28.24	0	0.00	28.03	11	5,581	0.20%
2023/12/11	7	28.57	14	28.39	28.47	-7	5,437	-0.13%
2023/12/08	15	29.09	0	0.00	29.18	15	5,300	0.28%
2023/12/07	2	29.04	4	29.03	29.02	-2	5,274	-0.04%
2023/12/06	14	29.13	0	0.00	29.33	14	5,159	0.27%
2023/12/05	7	30.05	8	30.20	29.89	-1	4,995	-0.02%
2023/12/04	17	30.52	5	30.39	30.43	12	5,019	0.24%
2023/12/01	7	30.41	3	30.45	30.45	4	5,036	0.08%
2023/11/30	1	31.09	7	30.99	31.09	-6	4,998	-0.12%
2023/11/29	13	30.84	1	31.13	30.76	12	5,170	0.23%
2023/11/28	1	31.29	0	0.00	31.30	1	5,123	0.02%
2023/11/27	103	31.57	2	31.66	31.32	101	5,141	1.96%	大買/鉅額交易
2023/11/24	2	32.37	2	32.21	32.20	0	5,143	0.00%
2023/11/23	26	32.15	0	0.00	32.10	26	5,184	0.50%
2023/11/22	3	32.67	15	32.71	32.62	-12	5,489	-0.22%
2023/11/21	17	33.16	3	33.20	33.22	14	5,455	0.26%
2023/11/20	13	32.31	12	32.58	32.67	1	5,461	0.02%
2023/11/17	1	32.22	0	0.00	32.26	1	5,412	0.02%
2023/11/16	0	0.00	6	32.97	32.90	-6	5,520	-0.11%
2023/11/15	12	33.60	6	33.37	33.30	6	5,595	0.11%
2023/11/07	14	34.12	13	33.87	33.84	1	6,020	0.02%
2023/11/06	0	0.00	1	34.30	34.21	-1	6,124	-0.02%
2023/11/03	1	34.12	0	0.00	33.92	1	6,113	0.02%
2023/11/02	3	33.82	5	33.83	33.67	-2	6,176	-0.03%
2023/11/01	11	33.85	5	33.97	33.80	6	6,199	0.10%
2023/10/30	17	32.95	5	33.13	33.13	12	6,262	0.19%
2023/10/27	0	0.00	70	32.62	33.05	-70	6,304	-1.11%
2023/10/26	0	0.00	12	31.70	31.94	-12	6,543	-0.18%
2023/10/25	14	32.06	26	32.04	32.08	-12	6,762	-0.18%
2023/10/24	27	31.19	1	31.42	31.20	26	6,771	0.38%
2023/10/23	48	31.66	0	0.00	31.63	48	6,730	0.71%
2023/10/20	1	31.82	0	0.00	31.83	1	6,893	0.01%
2023/10/19	20	32.83	0	0.00	32.47	20	6,842	0.29%
2023/10/17	0	0.00	8	34.18	34.19	-8	6,748	-0.12%
2023/10/16	0	0.00	8	34.18	34.11	-8	6,734	-0.12%
2023/10/13	0	0.00	19	34.66	34.54	-19	6,725	-0.28%
2023/10/12	19	35.43	14	35.79	35.47	5	6,759	0.07%
2023/10/11	7	34.98	0	0.00	34.96	7	6,792	0.10%
2023/10/06	4	35.11	0	0.00	35.08	4	6,894	0.06%
2023/10/05	3	34.48	0	0.00	34.56	3	6,904	0.04%
2023/10/04	7	34.48	0	0.00	34.30	7	6,933	0.10%
2023/10/03	6	35.27	0	0.00	35.09	6	6,917	0.09%
2023/10/02	0	0.00	8	36.32	36.20	-8	6,856	-0.12%
2023/09/28	8	35.79	0	0.00	35.75	8	6,894	0.12%
2023/09/22	0	0.00	13	36.00	36.65	-13	6,900	-0.19%
2023/09/15	20	36.80	21	36.79	36.32	-1	7,088	-0.01%
2023/09/14	1	36.63	0	0.00	36.70	1	7,054	0.01%
2023/09/13	0	0.00	16	36.41	36.48	-16	7,107	-0.23%
2023/09/12	16	36.94	0	0.00	36.91	16	7,169	0.22%
2023/09/11	0	0.00	1	37.32	37.34	-1	7,209	-0.01%
2023/09/08	5	36.57	0	0.00	36.45	5	7,314	0.07%
2023/09/07	1	37.34	0	0.00	37.24	1	7,286	0.01%
2023/09/06	3	37.76	0	0.00	37.96	3	7,249	0.04%
2023/09/04	0	0.00	25	38.25	38.47	-25	7,254	-0.34%
2023/09/01	5	37.56	0	0.00	37.11	5	7,176	0.07%
2023/08/31	10	37.10	0	0.00	36.68	10	7,201	0.14%
2023/08/30	18	37.28	31	37.28	37.10	-13	7,224	-0.18%
2023/08/29	22	37.49	60	38.02	37.75	-38	7,148	-0.53%
2023/08/28	16	37.86	12	37.83	36.99	4	7,158	0.06%
2023/08/25	0	0.00	15	35.94	35.92	-15	6,913	-0.22%
2023/08/24	30	36.02	1	36.18	36.29	29	7,005	0.41%
2023/08/23	1	35.77	0	0.00	35.85	1	7,032	0.01%
2023/08/22	10	35.86	15	35.86	35.47	-5	7,142	-0.07%
2023/08/21	0	0.00	20	36.19	36.16	-20	7,163	-0.28%
2023/08/18	14	37.20	17	36.97	36.91	-3	7,181	-0.04%
2023/08/17	22	36.71	1	36.93	36.92	21	7,239	0.29%
2023/08/16	22	37.17	1	37.05	37.31	21	7,242	0.29%
2023/08/15	36	37.22	25	37.25	37.01	11	7,357	0.15%
2023/08/14	2	37.23	0	0.00	37.20	2	7,371	0.03%
2023/08/10	0	0.00	2	40.20	39.85	-2	7,123	-0.03%
2023/08/09	2	40.34	0	0.00	40.35	2	7,074	0.03%
2023/08/07	6	40.31	26	40.48	40.33	-20	7,055	-0.28%
2023/08/04	29	41.19	0	0.00	41.43	29	7,140	0.41%
2023/08/02	13	40.40	34	39.97	39.84	-21	7,131	-0.29%
2023/08/01	35	40.99	24	41.44	40.74	11	7,169	0.15%
2023/07/31	34	41.76	10	41.34	41.00	24	7,135	0.34%
2023/07/28	22	39.57	133	39.25	40.53	-111	6,918	-1.60%	大賣/鉅額交易
2023/07/27	21	38.98	0	0.00	38.93	21	6,724	0.31%
2023/07/25	4	38.52	4	37.20	38.40	0	6,750	0.00%
2023/07/21	4	36.00	27	36.12	36.47	-23	6,528	-0.35%
2023/07/20	16	36.55	16	36.64	36.58	0	6,598	0.00%
2023/07/18	23	36.36	1	36.32	36.31	22	6,671	0.33%
2023/07/17	4	36.60	11	36.38	36.31	-7	6,695	-0.10%
2023/07/14	20	37.48	0	0.00	37.33	20	6,645	0.30%
2023/07/13	0	0.00	12	36.93	37.27	-12	6,642	-0.18%
2023/07/12	6	36.19	23	36.31	36.02	-17	6,607	-0.26%
2023/07/11	20	35.95	16	35.93	35.91	4	6,644	0.06%
2023/07/10	16	35.56	22	35.70	35.41	-6	6,653	-0.09%
2023/07/07	18	34.99	0	0.00	35.28	18	6,725	0.27%
2023/07/06	11	35.49	0	0.00	35.30	11	6,756	0.16%
2023/07/04	0	0.00	12	36.44	36.37	-12	6,858	-0.17%
2023/07/03	0	0.00	32	36.24	36.42	-32	6,947	-0.46%
2023/06/30	10	35.55	2	35.33	35.55	8	7,029	0.11%
2023/06/29	10	35.03	10	34.82	34.90	0	7,040	0.00%
2023/06/28	0	0.00	21	35.21	35.25	-21	7,111	-0.30%
2023/06/27	21	34.99	1	34.92	35.00	20	7,114	0.28%
2023/06/26	12	35.13	0	0.00	34.83	12	7,128	0.17%
2023/06/20	6	36.56	0	0.00	36.51	6	7,013	0.09%
2023/06/19	26	37.07	28	37.08	36.82	-2	7,080	-0.03%
2023/06/16	3	37.42	26	37.72	37.73	-23	7,052	-0.33%
2023/06/15	14	36.46	19	36.51	36.96	-5	7,070	-0.07%
2023/06/14	23	36.34	10	36.24	36.25	13	7,118	0.18%
2023/06/13	0	0.00	1	35.40	35.40	-1	7,002	-0.01%
2023/06/12	25	35.06	21	35.19	35.56	4	7,005	0.06%
2023/06/09	0	0.00	6	35.25	35.17	-6	7,071	-0.08%
2023/06/08	0	0.00	1	34.42	34.91	-1	7,113	-0.01%
2023/06/07	5	34.62	0	0.00	34.62	5	7,182	0.07%
2023/06/06	2	35.60	33	35.13	35.23	-31	7,216	-0.43%
2023/06/05	10	35.13	12	35.46	34.78	-2	7,281	-0.03%
2023/06/02	10	34.94	21	34.57	34.94	-11	7,307	-0.15%
2023/06/01	29	34.28	0	0.00	34.32	29	7,391	0.39%
2023/05/31	29	33.95	0	0.00	33.55	29	7,412	0.39%
2023/05/30	0	0.00	33	34.33	34.13	-33	7,343	-0.45%
2023/05/29	5	35.14	0	0.00	35.01	5	7,435	0.07%
2023/05/26	24	35.24	6	35.40	35.41	18	7,531	0.24%
2023/05/25	31	35.68	1	35.72	35.43	30	7,532	0.40%
2023/05/24	9	36.82	44	36.70	36.61	-35	7,390	-0.47%
2023/05/23	12	37.67	1	37.77	37.52	11	7,318	0.15%
2023/05/22	3	38.17	3	38.63	38.26	0	7,335	0.00%
2023/05/19	5	37.24	39	37.83	37.57	-34	7,402	-0.46%
2023/05/17	20	38.28	17	37.99	37.99	3	7,314	0.04%
2023/05/16	7	38.55	2	39.00	38.68	5	7,341	0.07%
2023/05/15	9	38.18	19	37.83	38.32	-10	7,381	-0.14%
2023/05/12	28	38.17	2	38.38	38.10	26	7,364	0.35%
2023/05/11	2	38.92	0	0.00	38.75	2	7,363	0.03%
2023/05/10	4	39.80	4	39.57	38.82	0	7,403	0.00%
2023/05/09	0	0.00	12	40.31	40.57	-12	7,342	-0.16%
2023/05/08	7	39.37	20	39.85	39.82	-13	7,378	-0.18%
2023/05/05	14	39.21	41	39.04	39.07	-27	7,420	-0.36%
2023/05/04	0	0.00	1	38.97	39.00	-1	7,515	-0.01%
2023/05/03	2	38.06	0	0.00	38.01	2	7,630	0.03%
2023/05/02	11	38.67	10	38.84	38.82	1	7,741	0.01%
2023/04/28	20	38.85	3	38.86	38.74	17	7,903	0.22%
2023/04/27	1	37.46	0	0.00	37.89	1	7,926	0.01%
2023/04/26	4	37.48	1	37.69	37.70	3	8,196	0.04%
2023/04/25	27	37.23	5	37.19	37.19	22	8,292	0.27%
2023/04/24	10	37.71	0	0.00	37.60	10	8,215	0.12%
2023/04/21	0	0.00	2	38.77	38.68	-2	8,144	-0.02%
2023/04/18	12	40.43	1	40.42	40.33	11	8,320	0.13%
2023/04/17	0	0.00	5	39.32	39.66	-5	8,426	-0.06%
2023/04/14	0	0.00	1	38.68	38.36	-1	8,393	-0.01%
2023/04/13	5	37.90	0	0.00	38.25	5	8,462	0.06%
2023/04/12	7	38.32	5	38.43	38.22	2	8,482	0.02%
2023/04/11	6	38.93	4	39.37	38.68	2	8,455	0.02%
2023/04/10	16	39.05	20	38.72	39.06	-4	8,500	-0.05%
2023/04/07	9	39.12	4	39.33	39.00	5	8,592	0.06%
2023/04/06	4	38.99	0	0.00	38.55	4	8,497	0.05%
2023/03/31	80	39.51	16	39.61	39.33	64	8,441	0.76%
2023/03/30	4	38.34	4	38.64	38.69	0	8,399	0.00%
2023/03/29	4	38.48	4	38.39	38.39	0	8,356	0.00%
2023/03/28	4	38.07	4	38.35	38.17	0	8,437	0.00%
2023/03/27	4	37.77	9	38.04	38.00	-5	8,508	-0.06%
2023/03/24	3	38.59	18	38.58	38.57	-15	8,498	-0.18%
2023/03/22	23	38.42	5	38.59	38.37	18	8,580	0.21%
2023/03/21	0	0.00	7	37.68	38.20	-7	8,521	-0.08%
2023/03/20	47	37.51	16	37.51	37.29	31	8,541	0.36%
2023/03/17	25	38.27	4	38.77	38.26	21	8,573	0.24%
2023/03/16	10	37.59	11	38.00	37.97	-1	8,587	-0.01%
2023/03/15	15	38.42	4	38.91	38.22	11	8,671	0.13%
2023/03/14	2	38.17	5	38.23	38.00	-3	8,867	-0.03%
2023/03/13	12	38.51	7	38.42	38.59	5	8,926	0.06%
2023/03/09	4	38.84	4	39.08	39.06	0	8,993	0.00%
2023/03/08	6	39.57	12	39.68	39.38	-6	8,932	-0.07%
2023/03/07	16	41.00	11	41.05	40.77	5	9,136	0.05%
2023/03/06	7	40.77	0	0.00	40.95	7	9,270	0.08%
2023/03/03	5	41.46	4	41.92	41.37	1	9,193	0.01%
2023/03/02	9	41.48	12	41.55	41.43	-3	9,272	-0.03%
2023/03/01	7	41.69	4	41.61	41.64	3	9,334	0.03%
2023/02/24	8	40.76	5	40.46	40.46	3	9,329	0.03%
2023/02/21	4	42.02	4	42.20	42.10	0	9,386	0.00%
2023/02/20	2	40.37	8	40.85	41.53	-6	9,407	-0.06%
2023/02/17	9	41.62	0	0.00	41.55	9	9,518	0.09%
2023/02/16	0	0.00	8	42.83	42.92	-8	9,745	-0.08%
2023/02/15	0	0.00	14	42.49	41.89	-14	9,848	-0.14%
2023/02/14	20	42.31	0	0.00	42.15	20	9,873	0.20%
2023/02/13	4	42.35	2	41.88	42.64	2	9,995	0.02%
2023/02/10	7	41.43	11	41.51	41.40	-4	9,997	-0.04%
2023/02/09	7	41.87	10	41.12	42.13	-3	10,160	-0.03%
2023/02/08	9	41.20	20	41.44	41.14	-11	10,367	-0.11%
2023/02/07	19	41.37	4	41.44	41.33	15	10,427	0.14%
2023/02/06	11	40.81	8	40.63	40.63	3	10,501	0.03%
2023/02/03	1	42.60	0	0.00	41.92	1	10,493	0.01%
2023/02/02	19	43.50	29	43.84	43.60	-10	10,582	-0.09%
2023/02/01	16	43.73	0	0.00	43.62	16	10,571	0.15%
2023/01/16	0	0.00	4	43.61	45.30	-4	10,696	-0.04%
2023/01/13	3	42.94	5	42.55	42.85	-2	10,474	-0.02%
2023/01/11	8	42.15	0	0.00	42.30	8	10,483	0.08%
2023/01/10	0	0.00	3	41.85	41.80	-3	10,470	-0.03%
2023/01/06	3	40.97	4	41.40	41.20	-1	10,468	-0.01%
2023/01/05	1	40.13	0	0.00	40.70	1	10,417	0.01%
2023/01/04	5	38.64	8	38.98	38.65	-3	10,314	-0.03%
2023/01/03	7	38.23	4	38.39	38.65	3	10,426	0.03%
2022/12/30	1	39.14	1	39.20	39.15	0	10,318	0.00%
2022/12/29	4	38.54	4	38.59	38.44	0	10,275	0.00%
2022/12/28	6	39.02	6	39.10	39.25	0	10,364	0.00%
2022/12/22	0	0.00	4	38.85	38.83	-4	10,255	-0.04%
2022/12/21	8	38.05	8	38.29	38.11	0	10,217	0.00%
2022/12/20	4	38.40	0	0.00	37.61	4	10,249	0.04%
2022/12/15	8	39.71	8	39.92	39.96	0	10,051	0.00%
2022/12/14	16	39.70	24	40.00	40.25	-8	10,037	-0.08%
2022/12/12	11	40.06	11	40.28	39.86	0	9,960	0.00%
2022/12/08	20	39.37	16	39.48	39.65	4	9,883	0.04%
2022/12/07	4	40.25	3	39.64	40.33	1	9,849	0.01%
2022/12/06	3	39.29	14	39.14	39.44	-11	9,859	-0.11%
2022/12/05	14	38.36	0	0.00	38.53	14	9,673	0.14%
2022/12/01	2	38.41	0	0.00	37.99	2	9,482	0.02%
2022/11/29	0	0.00	43	35.37	36.52	-43	9,394	-0.46%
2022/11/28	3	33.42	0	0.00	33.48	3	9,180	0.03%
2022/11/23	5	35.09	5	35.35	35.19	0	9,076	0.00%
2022/11/21	10	34.31	0	0.00	34.47	10	9,042	0.11%
2022/11/18	5	35.79	10	35.41	35.79	-5	8,977	-0.06%
2022/11/17	10	35.21	0	0.00	35.14	10	8,973	0.11%
2022/11/16	25	36.58	15	36.51	36.41	10	9,017	0.11%
2022/11/15	25	36.21	40	36.29	36.69	-15	9,054	-0.17%
2022/11/14	54	36.16	79	36.48	35.86	-25	8,904	-0.28%
2022/11/11	41	34.82	59	35.37	35.07	-18	8,787	-0.20%
2022/11/10	19	33.30	8	33.50	33.24	11	8,741	0.13%
2022/11/08	7	34.86	0	0.00	34.67	7	8,608	0.08%
2022/11/07	55	35.66	65	35.41	35.63	-10	8,586	-0.12%
2022/11/04	0	0.00	2	34.35	35.42	-2	8,493	-0.02%
2022/11/03	3	33.02	0	0.00	32.77	3	8,377	0.04%
2022/11/02	0	0.00	1	32.70	33.87	-1	8,320	-0.01%
2022/11/01	18	31.82	0	0.00	31.81	18	8,224	0.22%
2022/10/31	12	30.95	0	0.00	30.82	12	8,129	0.15%
2022/10/27	7	33.61	5	33.48	32.77	2	8,079	0.02%
2022/10/26	5	34.14	21	34.71	34.16	-16	8,243	-0.19%
2022/10/25	18	34.34	8	34.23	34.25	10	8,313	0.12%
2022/10/24	10	35.72	0	0.00	34.46	10	8,379	0.12%
2022/10/21	2	37.26	1	37.11	37.16	1	8,043	0.01%
2022/10/20	5	37.52	0	0.00	37.73	5	8,078	0.06%
2022/10/19	6	38.53	0	0.00	37.95	6	8,017	0.07%
2022/10/18	18	39.72	26	39.52	39.21	-8	7,963	-0.10%
2022/10/17	7	39.05	4	39.07	39.21	3	7,980	0.04%
2022/10/14	3	39.15	1	39.88	39.96	2	7,984	0.03%
2022/10/13	0	0.00	2	37.77	37.93	-2	7,908	-0.03%
2022/10/12	24	37.94	5	37.20	37.23	19	7,974	0.24%
2022/10/11	0	0.00	3	38.54	38.31	-3	8,042	-0.04%
2022/10/07	0	0.00	8	42.15	41.86	-8	7,931	-0.10%
2022/10/05	11	42.71	3	43.05	42.80	8	8,085	0.10%
2022/09/30	0	0.00	10	40.84	40.36	-10	8,153	-0.12%
2022/09/29	4	40.75	15	40.95	40.60	-11	8,191	-0.13%
2022/09/28	14	40.76	16	41.06	40.69	-2	8,274	-0.02%
2022/09/27	23	40.44	0	0.00	40.86	23	8,349	0.28%
2022/09/26	22	40.15	8	40.93	40.81	14	8,346	0.17%
2022/09/23	0	0.00	15	40.39	40.40	-15	8,377	-0.18%
2022/09/22	5	39.96	10	39.95	39.75	-5	8,519	-0.06%
2022/09/21	3	40.42	31	40.52	40.75	-28	8,590	-0.33%
2022/09/20	15	41.38	1	41.09	41.31	14	8,620	0.16%
2022/09/19	30	41.06	20	41.08	41.24	10	8,766	0.11%
2022/09/15	4	42.63	24	42.84	42.50	-20	8,797	-0.23%
2022/09/14	20	42.42	0	0.00	42.31	20	8,852	0.23%
2022/09/13	22	43.09	43	43.46	43.69	-21	8,880	-0.24%
2022/09/12	21	42.06	0	0.00	41.86	21	8,929	0.24%
2022/09/08	5	41.54	12	41.59	41.58	-7	9,024	-0.08%
2022/09/07	3	41.06	16	41.25	41.25	-13	9,176	-0.14%
2022/09/06	15	41.19	10	41.07	41.27	5	9,563	0.05%
2022/09/05	6	40.81	0	0.00	40.80	6	9,657	0.06%
2022/09/02	12	41.64	9	41.69	41.43	3	9,644	0.03%
2022/09/01	9	42.53	0	0.00	42.54	9	9,700	0.09%
2022/08/31	0	0.00	3	42.77	43.48	-3	9,844	-0.03%
2022/08/30	8	41.71	8	41.83	41.79	0	9,913	0.00%
2022/08/26	2	43.16	17	43.38	43.13	-15	10,037	-0.15%
2022/08/25	21	42.29	7	42.25	42.36	14	10,039	0.14%
2022/08/24	0	0.00	7	42.70	42.67	-7	9,988	-0.07%
2022/08/23	8	43.04	0	0.00	42.91	8	10,090	0.08%
2022/08/22	16	43.27	14	43.10	43.65	2	9,992	0.02%
2022/08/19	2	43.36	7	43.46	43.17	-5	9,941	-0.05%
2022/08/18	1	42.99	7	43.64	42.95	-6	10,076	-0.06%
2022/08/17	3	42.78	8	43.13	43.81	-5	9,954	-0.05%
2022/08/16	0	0.00	18	43.43	43.29	-18	9,934	-0.18%
2022/08/15	5	43.29	20	43.60	43.46	-15	10,058	-0.15%
2022/08/12	10	43.34	0	0.00	43.38	10	10,148	0.10%
2022/08/11	33	42.85	26	42.14	42.93	7	10,122	0.07%
2022/08/10	19	41.73	30	41.54	41.33	-11	10,204	-0.11%
2022/08/09	13	42.81	10	42.77	42.80	3	10,146	0.03%
2022/08/08	10	42.71	14	42.88	42.55	-4	10,240	-0.04%
2022/08/05	14	42.14	0	0.00	42.04	14	10,317	0.14%
2022/08/04	4	41.75	8	41.88	41.90	-4	10,439	-0.04%
2022/08/03	32	42.26	11	42.05	41.91	21	10,577	0.20%
2022/08/02	0	0.00	15	42.35	42.37	-15	10,517	-0.14%
2022/08/01	2	43.52	3	43.99	44.00	-1	10,303	-0.01%
2022/07/29	8	44.97	21	43.91	43.83	-13	10,447	-0.12%
2022/07/28	3	45.21	3	45.80	45.29	0	10,309	0.00%
2022/07/27	4	45.86	0	0.00	45.01	4	10,256	0.04%
2022/07/26	22	46.05	3	45.80	45.97	19	10,223	0.19%
2022/07/25	1	45.11	12	45.31	45.16	-11	10,445	-0.11%
2022/07/22	20	45.59	20	45.64	45.45	0	10,705	0.00%
2022/07/21	0	0.00	8	45.58	45.58	-8	10,810	-0.07%
2022/07/20	11	45.99	58	46.26	46.08	-47	11,121	-0.42%
2022/07/19	2	46.52	0	0.00	45.45	2	11,309	0.02%
2022/07/18	12	46.18	8	46.19	46.76	4	11,365	0.04%
2022/07/15	34	47.75	19	47.12	46.98	15	11,340	0.13%
2022/07/14	6	46.90	7	47.22	46.95	-1	11,472	-0.01%
2022/07/13	30	47.00	3	47.61	47.25	27	11,536	0.23%
2022/07/12	8	47.19	16	47.17	47.28	-8	11,620	-0.07%
2022/07/11	22	47.96	19	47.51	47.31	3	11,625	0.03%
2022/07/08	20	49.77	13	49.97	49.54	7	11,554	0.06%
2022/07/07	0	0.00	1	49.00	49.55	-1	11,599	-0.01%
2022/07/06	3	49.49	0	0.00	49.19	3	11,626	0.03%
2022/07/05	23	50.89	8	50.70	50.45	15	11,682	0.13%
2022/07/04	12	50.68	4	50.76	50.80	8	11,661	0.07%
2022/07/01	41	50.58	10	50.61	50.25	31	11,710	0.26%
2022/06/30	27	50.81	66	50.37	51.55	-39	11,689	-0.33%
2022/06/29	7	49.32	37	49.73	49.35	-30	11,736	-0.26%
2022/06/28	13	49.47	0	0.00	49.54	13	11,748	0.11%
2022/06/27	47	49.64	0	0.00	49.06	47	11,788	0.40%
2022/06/24	11	47.93	16	47.97	47.82	-5	11,694	-0.04%
2022/06/23	4	45.97	1	46.22	46.40	3	11,801	0.03%
2022/06/22	0	0.00	3	46.39	46.29	-3	11,874	-0.03%
2022/06/21	1	46.17	0	0.00	46.56	1	11,841	0.01%
2022/06/20	27	46.54	22	47.03	46.58	5	11,864	0.04%
2022/06/17	23	44.84	33	45.62	45.91	-10	11,730	-0.09%
2022/06/16	19	45.27	5	45.50	45.01	14	11,706	0.12%
2022/06/15	3	45.47	43	44.36	46.21	-40	11,691	-0.34%
2022/06/14	10	42.33	1	42.45	42.29	9	11,647	0.08%
2022/06/13	11	42.82	2	43.43	42.70	9	11,914	0.08%
2022/06/10	22	42.83	29	43.38	43.97	-7	12,111	-0.06%
2022/06/09	21	43.75	10	43.98	43.29	11	12,080	0.09%
2022/06/08	37	43.28	20	43.70	42.81	17	12,067	0.14%
2022/06/07	0	0.00	21	42.63	42.70	-21	11,936	-0.18%
2022/06/01	1	40.72	3	40.75	40.70	-2	11,832	-0.02%
2022/05/31	2	39.98	8	40.43	41.04	-6	11,845	-0.05%
2022/05/30	4	39.81	26	39.88	39.70	-22	11,717	-0.19%
2022/05/27	28	39.72	4	39.85	39.25	24	11,633	0.21%
2022/05/26	5	38.66	3	39.15	38.73	2	11,550	0.02%
2022/05/25	4	38.87	2	38.83	38.62	2	11,391	0.02%
2022/05/24	3	39.70	23	39.26	39.15	-20	11,355	-0.18%
2022/05/23	29	40.34	21	40.10	40.06	8	11,264	0.07%
2022/05/20	19	40.31	1	40.94	40.94	18	11,179	0.16%
2022/05/19	0	0.00	2	38.32	38.77	-2	11,043	-0.02%
2022/05/18	8	38.95	6	38.85	39.20	2	11,019	0.02%
2022/05/17	5	39.78	5	39.80	39.76	0	10,859	0.00%
2022/05/16	27	39.37	38	38.80	38.78	-11	10,792	-0.10%
2022/05/13	19	39.28	10	39.44	39.15	9	10,684	0.08%
2022/05/12	34	38.73	28	39.00	38.66	6	10,600	0.06%
2022/05/11	10	37.92	36	38.67	39.67	-26	10,514	-0.25%
2022/05/10	24	36.86	10	37.23	37.90	14	10,363	0.14%
2022/05/09	2	37.48	2	37.21	36.83	0	10,201	0.00%
2022/05/06	11	38.86	7	38.68	38.27	4	10,254	0.04%
2022/05/05	12	40.59	17	40.79	40.78	-5	10,051	-0.05%
2022/05/04	10	40.15	5	40.08	40.02	5	10,010	0.05%
2022/05/03	8	39.97	19	40.29	40.65	-11	10,049	-0.11%
2022/04/29	23	39.43	33	39.99	40.65	-10	10,019	-0.10%
2022/04/28	25	39.30	18	39.58	39.24	7	9,814	0.07%
2022/04/27	4	38.05	21	37.68	38.75	-17	9,646	-0.18%
2022/04/26	27	38.47	13	38.41	38.30	14	9,489	0.15%
2022/04/25	5	39.31	5	39.44	39.22	0	9,238	0.00%
2022/04/22	5	40.23	3	40.82	40.69	2	9,042	0.02%
2022/04/21	2	41.22	0	0.00	40.80	2	8,983	0.02%
2022/04/20	6	41.57	24	41.64	41.58	-18	8,887	-0.20%
2022/04/19	37	42.63	13	42.46	42.40	24	8,716	0.28%
2022/04/18	21	42.70	6	42.60	42.31	15	8,558	0.18%
2022/04/15	11	43.80	32	43.63	43.80	-21	8,451	-0.25%
2022/04/14	14	43.53	16	43.36	43.75	-2	8,393	-0.02%
2022/04/13	18	42.75	15	42.92	42.96	3	8,408	0.04%
2022/04/12	10	42.31	11	41.16	42.43	-1	8,337	-0.01%
2022/04/11	23	41.51	26	41.13	41.03	-3	8,388	-0.04%
2022/04/07	1	42.77	11	42.50	42.40	-10	8,197	-0.12%
2022/04/06	14	42.73	19	42.94	43.11	-5	8,190	-0.06%
2022/04/01	35	43.44	26	42.37	43.35	9	8,102	0.11%
2022/03/31	24	41.64	33	41.82	41.65	-9	7,887	-0.11%
2022/03/30	12	41.30	2	41.27	41.61	10	7,831	0.13%
2022/03/29	5	40.08	1	40.08	40.06	4	7,733	0.05%
2022/03/28	3	39.60	3	39.27	40.01	0	7,719	0.00%
2022/03/25	19	41.87	17	42.16	40.75	2	7,635	0.03%
2022/03/24	5	41.87	1	41.78	41.82	4	7,577	0.05%
2022/03/23	21	41.97	46	42.05	42.25	-25	7,557	-0.33%
2022/03/22	52	41.72	40	41.60	41.74	12	7,478	0.16%
2022/03/21	29	41.66	46	41.68	41.21	-17	7,496	-0.23%
2022/03/18	22	40.38	5	40.70	40.88	17	7,461	0.23%
2022/03/17	34	41.62	31	41.40	41.51	3	7,428	0.04%
2022/03/16	14	36.71	8	36.69	38.20	6	7,139	0.08%
2022/03/15	2	38.03	27	38.39	37.10	-25	6,967	-0.36%
2022/03/14	21	40.70	14	40.65	40.35	7	6,714	0.10%
2022/03/11	2	40.75	0	0.00	40.24	2	6,622	0.03%
2022/03/10	4	42.80	2	42.83	42.61	2	6,496	0.03%
2022/03/09	13	41.82	7	41.12	40.56	6	6,428	0.09%
2022/03/08	17	42.50	1	43.30	42.43	16	6,290	0.25%
2022/03/07	0	0.00	9	45.19	43.63	-9	6,191	-0.15%
2022/03/04	15	46.54	14	46.26	46.22	1	6,104	0.02%
2022/03/03	6	48.21	0	0.00	47.90	6	6,038	0.10%
2022/03/02	10	48.54	4	48.61	48.56	6	5,998	0.10%
2022/03/01	16	49.07	29	48.99	48.90	-13	6,031	-0.22%
2022/02/25	18	48.31	9	48.58	48.08	9	6,017	0.15%
2022/02/24	24	48.38	15	47.46	47.48	9	5,971	0.15%
2022/02/23	7	49.10	0	0.00	49.08	7	5,934	0.12%
2022/02/22	3	48.88	7	49.29	48.65	-4	5,935	-0.07%
2022/02/21	10	50.34	2	50.40	50.40	8	5,905	0.14%
2022/02/18	2	51.00	15	50.67	51.00	-13	5,861	-0.22%
2022/02/17	23	50.82	15	51.11	50.80	8	5,879	0.14%
2022/02/16	16	50.65	24	50.85	50.60	-8	5,850	-0.14%
2022/02/15	18	49.76	0	0.00	49.67	18	5,837	0.31%
2022/02/14	3	49.97	6	50.05	49.84	-3	5,904	-0.05%
2022/02/11	8	51.29	15	51.64	51.10	-7	5,993	-0.12%
2022/02/10	8	50.27	0	0.00	50.25	8	5,951	0.13%
2022/02/09	1	50.25	12	50.17	51.00	-11	5,948	-0.18%
2022/02/08	20	48.59	5	48.33	48.83	15	5,897	0.25%
2022/01/26	1	50.90	3	50.72	50.50	-2	5,760	-0.03%
2022/01/25	5	51.85	0	0.00	51.40	5	5,837	0.09%
2022/01/24	2	52.95	0	0.00	53.00	2	5,849	0.03%
2022/01/21	3	53.25	6	53.31	52.95	-3	5,860	-0.05%
2022/01/20	0	0.00	13	52.52	53.55	-13	5,811	-0.22%
2022/01/19	13	51.72	13	52.22	51.45	0	5,768	0.00%
2022/01/18	11	51.65	9	51.98	51.65	2	5,778	0.03%
2022/01/17	1	50.60	2	50.23	50.75	-1	5,749	-0.02%
2022/01/14	6	50.83	10	51.25	51.00	-4	5,782	-0.07%
2022/01/13	19	53.16	10	53.08	52.40	9	5,709	0.16%
2022/01/12	0	0.00	11	53.00	53.05	-11	5,706	-0.19%
2022/01/11	7	52.74	0	0.00	52.40	7	5,725	0.12%
2022/01/07	2	52.70	4	52.95	53.10	-2	5,827	-0.03%
2022/01/06	10	53.04	20	53.58	52.65	-10	5,830	-0.17%
2022/01/05	3	54.55	4	54.45	54.00	-1	5,794	-0.02%
2022/01/04	6	53.73	12	54.38	54.10	-6	5,830	-0.10%
2022/01/03	7	54.49	0	0.00	54.45	7	5,869	0.12%
2021/12/30	4	54.84	5	55.25	54.95	-1	5,892	-0.02%
2021/12/29	4	56.25	4	55.78	54.40	0	5,864	0.00%
2021/12/28	6	56.39	6	56.50	56.40	0	5,762	0.00%
2021/12/27	6	56.22	2	56.60	55.90	4	5,752	0.07%
2021/12/24	19	56.50	24	56.49	56.40	-5	5,779	-0.09%
2021/12/23	12	55.83	11	55.71	55.65	1	5,737	0.02%
2021/12/22	7	56.01	11	55.74	55.60	-4	5,785	-0.07%
2021/12/21	8	55.74	0	0.00	56.05	8	5,805	0.14%
2021/12/20	14	56.17	0	0.00	56.35	14	5,825	0.24%
2021/12/17	15	58.22	16	56.93	56.95	-1	5,809	-0.02%
2021/12/16	8	57.98	5	58.08	58.05	3	5,827	0.05%
2021/12/14	11	59.92	11	59.89	59.85	0	5,866	0.00%
2021/12/13	16	61.20	12	60.96	60.70	4	5,863	0.07%
2021/12/10	14	59.54	0	0.00	59.80	14	5,842	0.24%
2021/12/09	11	60.21	28	59.38	60.70	-17	5,848	-0.29%
2021/12/08	11	57.29	0	0.00	57.20	11	5,715	0.19%
2021/12/07	6	55.84	9	56.08	56.15	-3	5,746	-0.05%
2021/12/06	9	55.28	24	55.27	55.65	-15	5,754	-0.26%
2021/12/03	15	53.88	0	0.00	53.90	15	5,797	0.26%
2021/12/01	0	0.00	7	53.18	52.75	-7	5,959	-0.12%
2021/11/30	10	52.98	3	52.72	52.75	7	6,068	0.12%
2021/11/26	0	0.00	12	54.25	53.50	-12	6,389	-0.19%
2021/11/25	4	55.48	13	54.62	54.60	-9	6,531	-0.14%
2021/11/24	4	54.89	3	55.18	55.20	1	6,692	0.01%
2021/11/23	13	55.25	11	55.02	55.05	2	6,756	0.03%
2021/11/22	17	55.15	4	55.13	54.90	13	6,843	0.19%
2021/11/19	7	53.68	5	53.93	53.75	2	6,866	0.03%
2021/11/18	3	53.33	3	53.80	53.75	0	6,955	0.00%
2021/11/17	8	54.78	17.2	54.73	54.65	-9.2	6,988	-0.13%
2021/11/16	11	55.02	3	54.67	54.50	8	7,200	0.11%
2021/11/15	7	54.32	19	54.25	54.30	-12	7,234	-0.17%
2021/11/12	14.1	54.46	0	0.00	54.55	14.1	7,347	0.19%
2021/11/11	6	54.02	18	54.34	54.60	-12	7,388	-0.16%
2021/11/10	9	52.76	20.2	51.96	52.20	-11.2	7,358	-0.15%
2021/11/09	12	54.21	0	0.00	53.90	12	7,288	0.16%
2021/11/08	10	54.72	18	54.56	54.95	-8	7,302	-0.11%
2021/11/05	21.2	55.01	24	55.50	55.25	-2.8	7,441	-0.04%
2021/11/04	14.1	54.82	0	0.00	54.95	14.1	7,508	0.19%
2021/11/03	4	53.90	7	54.46	53.65	-3	7,607	-0.04%
2021/11/02	7	55.56	9	53.71	53.50	-2	7,667	-0.03%
2021/11/01	11	55.80	10	56.32	56.25	1	7,611	0.01%
2021/10/29	3	56.47	1	56.50	56.65	2	7,619	0.03%
2021/10/28	9	56.53	0	0.00	56.45	9	7,641	0.12%
2021/10/27	1	58.10	2	57.35	56.55	-1	7,827	-0.01%
2021/10/26	7	58.71	8	58.89	58.60	-1	7,932	-0.01%
2021/10/25	14	58.46	22	58.73	58.50	-8	7,963	-0.10%
2021/10/22	2	59.65	0	0.00	59.55	2	8,144	0.02%
2021/10/21	7	57.46	10	57.03	57.55	-3	8,169	-0.04%
2021/10/20	11	56.84	1	57.80	56.40	10	8,402	0.12%
2021/10/19	1	57.00	0	0.00	56.80	1	8,415	0.01%
2021/10/18	4	56.33	2	55.30	55.20	2	8,406	0.02%
2021/10/15	1	57.95	1	58.05	58.00	0	8,394	0.00%
2021/10/14	2	58.60	1	57.70	57.70	1	8,376	0.01%
2021/10/13	13	57.26	7	57.49	58.70	6	8,414	0.07%
2021/10/12	0	0.00	6	57.87	57.30	-6	8,361	-0.07%
2021/10/07	0	0.00	2	52.05	53.40	-2	8,204	-0.02%
2021/10/06	4	50.60	2	50.25	51.00	2	8,177	0.02%
2021/10/01	0	0.00	6	53.20	51.50	-6	8,398	-0.07%
2021/09/30	7	53.98	3	53.78	53.95	4	8,414	0.05%
2021/09/29	2	52.35	0	0.00	53.90	2	8,400	0.02%
2021/09/27	2	53.65	3	52.68	53.40	-1	8,534	-0.01%
2021/09/24	3	50.35	16	51.12	51.55	-13	8,473	-0.15%
2021/09/23	11	51.00	91	50.50	50.35	-80	8,416	-0.95%
2021/09/22	47	50.19	9	50.32	50.50	38	8,426	0.45%
2021/09/17	7	51.63	2	51.20	52.00	5	8,372	0.06%
2021/09/16	11	50.70	6	51.28	51.25	5	8,433	0.06%
2021/09/15	53	51.45	0	0.00	51.40	53	8,362	0.63%
2021/09/14	0	0.00	4	54.70	53.95	-4	8,356	-0.05%
2021/09/13	1	54.50	1	53.95	54.25	0	8,297	0.00%
2021/09/10	2	52.95	2	54.70	54.75	0	8,269	0.00%
2021/09/09	1	52.85	2	52.83	52.60	-1	8,278	-0.01%
2021/09/08	7	53.71	6	54.28	53.20	1	8,275	0.01%
2021/09/07	4	53.00	0	0.00	53.90	4	8,238	0.05%
2021/09/06	4	52.39	4	53.20	53.35	0	8,312	0.00%
2021/09/03	8	51.47	11	51.90	51.40	-3	8,381	-0.04%
2021/09/02	4	51.54	9	51.56	51.35	-5	8,341	-0.06%
2021/09/01	1	49.53	19	50.58	51.45	-18	8,264	-0.22%
2021/08/31	9	48.75	7	48.53	48.37	2	8,152	0.02%
2021/08/30	15	49.70	2	49.75	49.74	13	8,125	0.16%
2021/08/27	2	51.50	6	51.75	51.00	-4	8,086	-0.05%
2021/08/26	6	51.58	0	0.00	50.60	6	8,057	0.07%
2021/08/25	5	52.33	2	52.70	52.50	3	8,023	0.04%
2021/08/24	12	51.43	24	51.85	52.55	-12	8,057	-0.15%
2021/08/23	11	50.80	16	50.72	50.95	-5	8,072	-0.06%
2021/08/20	12	51.45	1	49.40	49.22	11	8,056	0.14%
2021/08/19	12	52.48	5	52.80	52.65	7	7,956	0.09%
2021/08/18	5	52.75	11	53.15	54.65	-6	8,037	-0.07%
2021/08/17	19	55.27	13	55.80	53.85	6	8,185	0.07%
2021/08/16	4	55.35	14	55.75	55.65	-10	8,194	-0.12%
2021/08/13	16	55.12	15	55.07	55.05	1	8,228	0.01%
2021/08/12	3	55.65	8	56.27	55.60	-5	8,179	-0.06%
2021/08/11	10	56.70	24	56.92	56.55	-14	8,203	-0.17%
2021/08/10	15	53.88	20	54.32	55.05	-5	8,147	-0.06%
2021/08/09	11	54.89	9	54.99	55.40	2	8,236	0.02%
2021/08/06	3	52.73	4	53.03	52.95	-1	8,186	-0.01%
2021/08/05	10	54.00	6	53.71	53.85	4	8,147	0.05%
2021/08/04	11	54.05	6	54.29	53.95	5	8,137	0.06%
2021/08/03	14	53.60	12	53.60	54.40	2	8,170	0.02%
2021/08/02	3	53.87	12	52.97	53.95	-9	8,310	-0.11%
2021/07/30	14	51.13	25	51.43	50.30	-11	8,130	-0.14%
2021/07/29	34	53.80	15	53.53	53.40	19	8,050	0.24%
2021/07/28	7	51.35	15	51.19	52.05	-8	7,991	-0.10%
2021/07/27	1	54.40	2	54.25	54.25	-1	7,753	-0.01%
2021/07/26	24	57.95	7	59.94	54.95	17	7,673	0.22%
2021/07/23	6	61.93	0	0.00	61.70	6	7,496	0.08%
2021/07/22	10	63.35	6	63.75	63.35	4	7,471	0.05%
2021/07/21	8	63.17	5	64.32	62.85	3	7,540	0.04%
2021/07/20	2	62.80	4	63.03	62.75	-2	7,598	-0.03%
2021/07/19	13	62.08	14	62.95	62.80	-1	7,673	-0.01%
2021/07/16	8	63.83	2	63.63	63.60	6	7,644	0.08%
2021/07/15	3	64.05	24	63.00	64.30	-21	7,701	-0.27%
2021/07/14	16	63.08	2	62.30	62.65	14	7,721	0.18%
2021/07/13	8	64.52	30	64.44	64.00	-22	7,824	-0.28%
2021/07/12	31	63.86	20	64.28	63.80	11	7,831	0.14%
2021/07/09	13	62.23	19	62.58	62.45	-6	7,924	-0.08%
2021/07/08	23	64.61	15	63.69	63.90	8	7,830	0.10%
2021/07/07	6	64.87	12	65.28	65.20	-6	7,807	-0.08%
2021/07/06	12	64.05	8	64.38	64.30	4	8,040	0.05%
2021/07/05	13	64.06	6	63.94	63.95	7	8,123	0.09%
2021/07/02	26	65.52	16	65.41	64.80	10	8,106	0.12%
2021/07/01	22	67.41	22	67.61	67.80	0	8,141	0.00%
2021/06/30	10	68.36	0	0.00	68.20	10	8,177	0.12%
2021/06/29	4	68.38	7	68.28	67.95	-3	8,261	-0.04%
2021/06/28	21	69.37	12	69.21	69.15	9	8,325	0.11%
2021/06/25	9	69.59	24	68.83	69.65	-15	8,379	-0.18%
2021/06/24	2	67.00	6	67.20	67.30	-4	8,354	-0.05%
2021/06/23	8	67.01	6	67.10	67.05	2	8,465	0.02%
2021/06/22	2	66.05	7	66.24	66.45	-5	8,537	-0.06%
2021/06/21	14	65.16	8	65.26	64.85	6	8,642	0.07%
2021/06/18	6	65.68	3	65.82	65.75	3	8,676	0.03%
2021/06/17	13	67.28	3	67.48	67.00	10	8,667	0.12%
2021/06/16	8	67.98	15	67.64	67.25	-7	8,774	-0.08%
2021/06/15	15	68.77	9	69.88	68.85	6	8,811	0.07%
2021/06/11	8	71.73	14	71.41	70.95	-6	8,798	-0.07%
2021/06/10	0	0.00	6	73.28	73.30	-6	8,674	-0.07%
2021/06/09	16	71.33	4	71.15	71.25	12	8,787	0.14%
2021/06/08	6	72.07	0	0.00	70.10	6	8,860	0.07%
2021/06/07	10	72.78	8	71.77	71.95	2	8,821	0.02%
2021/06/04	2	71.75	4	72.65	74.60	-2	8,864	-0.02%
2021/06/03	0	0.00	4	72.60	72.95	-4	8,907	-0.04%
2021/06/02	8	72.36	4	73.00	72.10	4	9,157	0.04%
2021/06/01	4	72.25	2	72.35	72.60	2	9,317	0.02%
2021/05/28	15	74.21	30	74.84	74.90	-15	9,291	-0.16%
2021/05/27	25	74.59	25	74.31	74.20	0	9,380	0.00%
2021/05/26	26	74.21	21	74.50	73.85	5	9,422	0.05%
2021/05/25	10	72.60	5	71.08	73.20	5	9,389	0.05%
2021/05/24	6	67.48	15	67.58	67.95	-9	9,377	-0.10%
2021/05/21	4	68.13	4	67.90	68.05	0	9,438	0.00%
2021/05/20	6	68.63	3	68.65	68.70	3	9,548	0.03%
2021/05/19	9	68.44	8	68.78	68.25	1	9,629	0.01%
2021/05/18	10	69.40	7	69.62	69.10	3	9,725	0.03%
2021/05/17	6	68.45	11	69.48	69.45	-5	9,781	-0.05%
2021/05/14	11	63.61	35	64.25	66.50	-24	9,834	-0.24%
2021/05/13	10	63.68	7	63.81	63.10	3	9,870	0.03%
2021/05/12	29	64.48	15	64.86	64.75	14	9,874	0.14%
2021/05/11	12	62.76	40	63.73	64.30	-28	9,856	-0.28%
2021/05/10	18	63.67	3	63.57	62.15	15	9,755	0.15%
2021/05/07	10	65.23	9	65.85	65.25	1	9,654	0.01%
2021/05/06	21	65.32	17	65.83	65.35	4	9,749	0.04%
2021/05/05	1	66.60	0	0.00	65.85	1	9,738	0.01%
2021/05/04	5	65.15	7	65.36	65.25	-2	9,810	-0.02%
2021/05/03	9	65.16	1	67.15	65.00	8	9,944	0.08%
2021/04/29	6	67.48	14	67.05	67.35	-8	9,987	-0.08%
2021/04/28	4	65.65	7	65.89	65.65	-3	10,011	-0.03%
2021/04/27	7	65.36	10	65.45	65.70	-3	10,086	-0.03%
2021/04/26	19	67.62	9	67.86	67.40	10	10,053	0.10%
2021/04/23	20	67.62	19	67.28	67.35	1	9,947	0.01%
2021/04/22	15	65.84	2	66.25	66.00	13	9,918	0.13%
2021/04/21	12	65.54	25	65.73	66.70	-13	9,983	-0.13%
2021/04/20	20	66.47	41	66.44	66.95	-21	10,032	-0.21%
2021/04/19	30	65.62	28	66.06	65.80	2	10,062	0.02%
2021/04/16	13	63.01	20	63.36	63.45	-7	10,001	-0.07%
2021/04/15	10	62.31	14	62.38	62.20	-4	10,138	-0.04%
2021/04/14	8	64.41	11	64.52	64.55	-3	10,109	-0.03%
2021/04/13	23	64.62	12	65.37	64.00	11	10,210	0.11%
2021/04/12	15	64.60	13	64.34	64.50	2	10,266	0.02%
2021/04/09	15	65.99	2	67.80	65.85	13	10,143	0.13%
2021/04/08	10	67.45	16	67.64	68.10	-6	10,314	-0.06%
2021/04/07	10	67.01	6	69.95	66.90	4	10,337	0.04%
2021/04/06	23	69.98	3	69.25	69.25	20	10,162	0.20%
2021/04/01	0	0.00	8	67.98	68.20	-8	10,170	-0.08%
2021/03/31	23	67.61	23	67.07	67.00	0	10,139	0.00%
2021/03/30	10	68.78	8	68.48	68.70	2	10,043	0.02%
2021/03/29	11	67.71	31	68.32	67.80	-20	10,008	-0.20%
2021/03/26	11	66.97	4	66.70	67.20	7	9,968	0.07%
2021/03/25	2	64.10	7	64.39	64.95	-5	9,915	-0.05%
2021/03/24	16	65.43	13	65.74	64.80	3	9,796	0.03%
2021/03/23	5	66.30	3	66.12	65.85	2	9,728	0.02%
2021/03/22	10	67.01	16	67.47	66.85	-6	9,652	-0.06%
2021/03/19	25	67.74	18	66.54	65.90	7	9,577	0.07%
2021/03/18	10	70.54	9	70.20	70.60	1	9,418	0.01%
2021/03/17	24	69.06	14	70.09	69.15	10	9,417	0.11%
2021/03/16	5	69.09	16	69.02	69.10	-11	9,339	-0.12%
2021/03/15	19	69.10	14	68.43	67.55	5	9,301	0.05%
2021/03/12	22	70.35	13	70.55	70.20	9	9,138	0.10%
2021/03/11	12	69.50	17	69.12	69.95	-5	9,143	-0.05%
2021/03/10	8	66.86	5	67.27	66.65	3	9,189	0.03%
2021/03/09	13	67.66	4	66.73	67.55	9	9,092	0.10%
2021/03/08	10	70.57	17	70.14	68.40	-7	9,012	-0.08%
2021/03/05	17	70.66	27	71.59	71.15	-10	8,871	-0.11%
2021/03/04	12	74.44	7	73.29	73.10	5	8,885	0.06%
2021/03/03	13	76.63	11	74.15	76.70	2	8,855	0.02%
2021/03/02	5	75.60	7	74.50	72.70	-2	8,846	-0.02%
2021/02/26	5	75.49	0	0.00	75.95	5	8,774	0.06%
2021/02/25	5	79.19	12	80.13	79.70	-7	8,691	-0.08%
2021/02/24	12	79.38	13	80.79	78.60	-1	8,751	-0.01%
2021/02/23	5	83.81	5	82.50	83.95	0	8,552	0.00%
2021/02/22	13	87.31	5	86.32	84.90	8	8,497	0.09%
2021/02/19	9	88.53	9	88.15	89.05	0	8,345	0.00%
2021/02/18	8	89.46	7	89.91	90.50	1	8,315	0.01%
2021/02/17	12	93.84	1	93.75	94.20	11	8,246	0.13%
2021/02/05	1	83.35	11	81.93	82.90	-10	8,299	-0.12%
2021/02/04	17	80.13	19	80.59	79.10	-2	8,154	-0.02%
2021/02/03	4	78.26	6	79.13	79.05	-2	8,082	-0.02%
2021/02/02	10	77.16	18	77.44	77.85	-8	8,140	-0.10%
2021/02/01	5	76.03	4	74.60	76.40	1	8,318	0.01%
2021/01/29	8	76.55	4	76.95	75.20	4	8,411	0.05%
2021/01/28	3	76.23	0	0.00	75.90	3	8,502	0.04%
2021/01/27	4	78.68	2	78.45	78.70	2	8,567	0.02%
2021/01/26	4	80.10	0	0.00	79.45	4	8,582	0.05%
2021/01/25	1	80.45	19	80.72	81.75	-18	8,573	-0.21%
2021/01/22	8	78.81	0	0.00	78.90	8	8,465	0.09%
2021/01/21	0	0.00	5	79.71	80.10	-5	8,509	-0.06%
2021/01/20	0	0.00	4	77.75	76.85	-4	8,457	-0.05%
2021/01/19	1	78.90	0	0.00	78.95	1	8,455	0.01%
2021/01/18	5	77.82	8	78.35	79.35	-3	8,665	-0.03%
2021/01/15	7	77.99	2	79.50	77.15	5	8,768	0.06%
2021/01/14	6	79.05	2	78.05	78.05	4	8,799	0.05%
2021/01/13	16	81.65	8	81.86	81.05	8	8,718	0.09%
2021/01/12	6	78.05	5	79.06	79.60	1	8,635	0.01%
2021/01/11	0	0.00	2	80.10	79.35	-2	8,739	-0.02%
2021/01/08	11	80.67	0	0.00	78.80	11	8,821	0.12%
2021/01/07	24	78.18	27	78.48	78.40	-3	8,804	-0.03%
2021/01/06	5	75.41	0	0.00	75.75	5	8,742	0.06%
2021/01/05	20	73.75	20	73.03	73.75	0	8,676	0.00%
2021/01/04	22	72.53	42	72.23	72.60	-20	8,872	-0.23%
2020/12/31	34	71.19	18	71.08	71.10	16	8,718	0.18%
2020/12/30	4	68.65	5	68.10	68.70	-1	8,467	-0.01%
2020/12/29	9	67.56	7	67.36	67.30	2	8,387	0.02%
2020/12/28	9	67.89	8	67.43	67.80	1	8,343	0.01%
2020/12/25	5	65.50	5	66.30	66.45	0	8,301	0.00%
2020/12/24	9	66.13	5	66.40	65.85	4	8,301	0.05%
2020/12/23	5	65.65	4	66.25	66.35	1	8,328	0.01%
2020/12/22	1	66.70	27	67.00	66.30	-26	8,337	-0.31%
2020/12/21	7	66.49	21	66.49	66.75	-14	8,403	-0.17%
2020/12/18	17	66.14	9	65.44	65.40	8	8,486	0.09%
2020/12/17	23	66.66	58	65.86	66.60	-35	8,591	-0.41%
2020/12/16	30	64.82	0	0.00	65.05	30	8,686	0.35%
2020/12/15	2	63.73	0	0.00	63.75	2	8,789	0.02%
2020/12/14	9	64.07	0	0.00	64.15	9	8,876	0.10%
2020/12/11	8	63.65	14	63.26	62.95	-6	8,958	-0.07%
2020/12/10	5	64.79	2	64.30	64.60	3	8,973	0.03%
2020/12/09	26	66.00	7	66.28	65.35	19	8,998	0.21%
2020/12/08	4	65.90	4	66.15	66.15	0	9,027	0.00%
2020/12/07	4	66.55	0	0.00	66.40	4	9,049	0.04%
2020/12/04	6	66.53	14	67.19	67.30	-8	9,113	-0.09%
2020/12/03	10	67.29	54	67.63	67.55	-44	9,137	-0.48%
2020/12/02	1	67.95	1	67.70	67.90	0	9,266	0.00%
2020/12/01	0	0.00	19	67.18	67.10	-19	9,364	-0.20%
2020/11/30	31	68.12	26	67.27	66.85	5	9,355	0.05%
2020/11/27	2	64.90	32	64.54	64.95	-30	9,259	-0.32%
2020/11/26	2	63.85	10	63.56	63.85	-8	9,290	-0.09%
2020/11/25	26	65.01	6	64.03	63.90	20	9,492	0.21%
2020/11/24	31	65.22	5	64.45	64.45	26	9,613	0.27%
2020/11/23	8	65.16	19	64.87	65.65	-11	9,714	-0.11%
2020/11/20	18	63.40	2	63.25	63.15	16	9,667	0.17%
2020/11/19	4	62.58	2	63.25	63.15	2	9,744	0.02%
2020/11/18	31	62.59	4	62.85	62.60	27	9,780	0.28%
2020/11/17	8	62.05	17	62.05	61.80	-9	9,863	-0.09%
2020/11/16	18	61.30	9	61.33	61.50	9	10,081	0.09%
2020/11/13	12	60.73	4	60.45	59.95	8	10,156	0.08%
2020/11/12	10	62.72	8	62.07	62.30	2	10,083	0.02%
2020/11/11	11	63.52	8	63.75	63.70	3	10,424	0.03%
2020/11/10	20	64.17	10	64.11	63.95	10	10,465	0.10%
2020/11/09	15	63.44	61	63.72	64.10	-46	10,458	-0.44%
2020/11/06	8	61.71	16	61.43	61.25	-8	10,520	-0.08%
2020/11/05	42	61.91	25	62.21	61.70	17	10,615	0.16%
2020/11/04	21	60.08	31	60.21	60.30	-10	10,580	-0.09%
2020/11/03	12	59.09	42	59.05	59.30	-30	10,552	-0.28%
2020/11/02	7	57.87	7	57.84	57.60	0	10,669	0.00%
2020/10/30	16	58.86	7	58.57	58.15	9	10,783	0.08%
2020/10/29	30	58.39	30	58.89	59.10	0	10,942	0.00%
2020/10/28	10	57.97	9	58.22	58.35	1	10,978	0.01%
2020/10/27	8	57.80	3	57.68	57.70	5	11,135	0.04%
2020/10/26	16	58.07	7	58.39	58.05	9	11,096	0.08%
2020/10/23	43	60.74	63	60.87	60.85	-20	11,042	-0.18%
2020/10/22	11	59.01	18	59.65	59.65	-7	11,014	-0.06%
2020/10/21	11	59.34	4	59.39	59.20	7	11,091	0.06%
2020/10/20	4	59.10	3	59.25	59.20	1	11,344	0.01%
2020/10/19	50	60.72	31	61.24	59.40	19	11,684	0.16%
2020/10/16	6	59.38	4	59.66	59.70	2	11,736	0.02%
2020/10/15	2	60.05	7	59.49	59.60	-5	11,690	-0.04%
2020/10/14	7	58.86	2	58.90	58.75	5	11,806	0.04%
2020/10/13	24	58.80	23	59.13	59.20	1	12,060	0.01%
2020/10/12	9	58.00	15	58.01	58.95	-6	12,316	-0.05%
2020/10/05	2	54.55	0	0.00	54.60	2	12,841	0.02%
2020/09/30	2	55.00	2	55.03	54.85	0	13,166	0.00%
2020/09/29	1	54.80	2	54.73	54.45	-1	13,475	-0.01%
2020/09/28	0	0.00	9	54.80	55.00	-9	13,940	-0.06%
2020/09/24	6	53.91	20	53.94	53.60	-14	14,844	-0.09%
2020/09/23	26	55.21	5	55.20	55.20	21	14,954	0.14%
2020/09/22	4	56.28	0	0.00	56.30	4	15,099	0.03%
2020/09/18	0	0.00	5	55.70	57.05	-5	15,063	-0.03%
2020/09/17	0	0.00	2	55.70	54.80	-2	15,043	-0.01%
2020/09/16	4	56.68	0	0.00	56.30	4	15,213	0.03%
2020/09/15	3	56.68	3	56.87	57.00	0	15,211	0.00%
2020/09/14	3	55.97	2	56.15	55.95	1	15,163	0.01%
2020/09/11	1	54.50	10	54.67	55.30	-9	15,202	-0.06%
2020/09/10	9	55.32	6	55.33	55.55	3	15,173	0.02%
2020/09/09	5	54.92	3	54.17	54.90	2	15,257	0.01%
2020/09/08	1	55.90	18	55.51	55.80	-17	15,128	-0.11%
2020/09/07	6	56.69	1	56.80	56.80	5	15,107	0.03%
2020/09/04	5	56.49	2	56.65	56.30	3	15,084	0.02%
2020/09/03	8	58.99	0	0.00	58.70	8	14,964	0.05%
2020/09/02	1	57.80	1	58.30	58.65	0	14,989	0.00%
2020/09/01	14	58.66	5	58.74	58.70	9	15,037	0.06%
2020/08/31	41	60.17	4	60.09	59.90	37	14,991	0.25%
2020/08/28	0	0.00	5	57.56	58.00	-5	14,849	-0.03%
2020/08/27	1	55.50	1	56.40	56.05	0	14,886	0.00%
2020/08/26	7	56.66	2	57.15	56.75	5	14,921	0.03%
2020/08/25	2	57.50	16	57.17	57.05	-14	15,071	-0.09%
2020/08/24	10	57.08	6	57.15	56.80	4	15,076	0.03%
2020/08/21	10	56.26	2	56.03	56.10	8	15,208	0.05%
2020/08/20	3	55.08	0	0.00	54.90	3	15,199	0.02%
2020/08/19	1	57.45	0	0.00	57.65	1	15,037	0.01%
2020/08/18	7	58.19	19	58.61	58.55	-12	15,009	-0.08%
2020/08/17	21	58.93	26	58.43	59.25	-5	15,191	-0.03%
2020/08/14	0	0.00	10	54.91	55.25	-10	14,895	-0.07%
2020/08/13	10	54.97	9	54.60	54.70	1	14,868	0.01%
2020/08/12	6	53.63	0	0.00	53.85	6	14,886	0.04%
2020/08/11	2	56.75	18	56.86	56.95	-16	14,705	-0.11%
2020/08/10	2	54.18	0	0.00	55.45	2	14,687	0.01%
2020/08/07	3	54.82	0	0.00	53.20	3	14,680	0.02%
2020/08/05	16	55.81	8	55.62	55.45	8	14,590	0.05%
2020/08/04	10	56.30	1	56.25	56.35	9	14,670	0.06%
2020/08/03	5	55.09	2	55.55	55.25	3	14,716	0.02%
2020/07/31	3	54.95	11	54.78	54.35	-8	14,687	-0.05%
2020/07/30	6	54.83	2	54.55	54.70	4	14,739	0.03%
2020/07/29	4	54.18	17	54.17	54.55	-13	14,747	-0.09%
2020/07/28	9	53.29	1	53.15	53.15	8	14,799	0.05%
2020/07/27	11	52.95	12	52.67	52.25	-1	14,869	-0.01%
2020/07/24	5	54.51	40	53.93	52.90	-35	14,805	-0.24%
2020/07/23	13	56.75	9	57.24	56.20	4	14,780	0.03%
2020/07/22	40	57.89	69	58.40	57.85	-29	14,617	-0.20%
2020/07/21	63	57.42	1	57.05	56.35	62	14,461	0.43%
2020/07/20	42	55.20	49	56.13	56.70	-7	14,454	-0.05%
2020/07/17	4	53.74	1	55.30	53.75	3	14,274	0.02%
2020/07/16	9	56.64	0	0.00	54.65	9	14,153	0.06%
2020/07/15	3	58.82	5	58.50	59.00	-2	13,982	-0.01%
2020/07/14	5	60.15	0	0.00	59.00	5	14,182	0.04%
2020/07/13	6	60.85	146	59.75	61.30	-140	14,095	-0.99%	大賣/鉅額交易
2020/07/10	24	60.73	4	61.10	60.00	20	13,997	0.14%
2020/07/09	16	60.68	48	61.61	61.95	-32	13,961	-0.23%
2020/07/08	25	60.79	2	60.95	60.00	23	13,716	0.17%
2020/07/07	15	60.50	32	61.35	61.80	-17	13,587	-0.13%
2020/07/06	26	54.16	39	56.30	57.55	-13	13,229	-0.10%
2020/07/03	56	51.02	10	51.23	51.10	46	12,766	0.36%
2020/07/02	52	48.21	31	49.25	49.57	21	12,657	0.17%
2020/07/01	0	0.00	8	46.41	47.57	-8	12,560	-0.06%
2020/06/30	1	44.82	24	45.05	45.40	-23	12,463	-0.18%
2020/06/29	19	44.65	3	44.47	44.28	16	12,544	0.13%
2020/06/24	5	45.08	27	45.24	45.10	-22	12,697	-0.17%
2020/06/23	6	44.08	0	0.00	44.58	6	13,004	0.05%
2020/06/22	25	44.84	4	44.75	44.68	21	13,003	0.16%
2020/06/19	0	0.00	6	44.50	44.58	-6	13,272	-0.05%
2020/06/16	1	43.08	3	43.38	43.25	-2	13,894	-0.01%
2020/06/15	7	42.56	3	43.00	42.47	4	14,570	0.03%
2020/06/12	2	42.90	160	42.49	43.32	-158	14,860	-1.06%	大賣/鉅額交易
2020/06/10	12	44.87	10	44.81	44.71	2	15,612	0.01%
2020/06/09	1	44.81	14	45.25	45.30	-13	16,191	-0.08%
2020/06/08	39	45.20	45	45.36	44.45	-6	16,384	-0.04%
2020/06/05	1	43.75	0	0.00	43.87	1	16,466	0.01%
2020/06/04	5	44.00	8	44.65	44.08	-3	16,878	-0.02%
2020/06/03	16	44.47	0	0.00	44.37	16	17,343	0.09%
2020/06/02	3	43.00	3	43.95	43.95	0	17,291	0.00%
2020/06/01	5	42.80	20	42.81	43.36	-15	17,598	-0.09%
2020/05/28	2	41.59	4	41.64	41.13	-2	17,545	-0.01%
2020/05/27	3	40.90	12	41.06	40.97	-9	17,659	-0.05%
2020/05/26	9	40.85	0	0.00	40.82	9	17,811	0.05%
2020/05/22	6	40.23	0	0.00	39.95	6	18,257	0.03%
2020/05/21	5	42.52	2	42.38	42.20	3	18,241	0.02%
2020/05/20	5	41.98	5	42.15	42.25	0	18,520	0.00%
2020/05/19	3	42.43	1	42.03	42.06	2	18,681	0.01%
2020/05/14	0	0.00	1	41.50	41.47	-1	18,816	-0.01%
2020/05/13	0	0.00	50	41.60	41.98	-50	18,808	-0.27%
2020/05/12	3	41.90	7	42.00	42.22	-4	18,897	-0.02%
2020/05/11	27	42.74	2	42.63	42.35	25	18,945	0.13%
2020/05/08	26	41.96	10	42.31	42.44	16	19,003	0.08%
2020/05/07	5	41.21	0	0.00	41.18	5	18,981	0.03%
2020/05/06	1	40.92	64	40.60	41.02	-63	19,041	-0.33%
2020/05/05	5	38.57	10	38.74	38.78	-5	19,049	-0.03%
2020/05/04	9	38.46	12	38.66	38.50	-3	19,449	-0.02%
2020/04/30	35	42.11	0	0.00	41.65	35	19,666	0.18%
2020/04/29	30	41.02	3	41.29	41.13	27	20,064	0.13%
2020/04/28	14	39.91	15	40.48	40.83	-1	20,091	0.00%
2020/04/27	0	0.00	12	40.13	40.10	-12	20,375	-0.06%
2020/04/24	10	39.05	3	38.96	39.10	7	20,235	0.03%
2020/04/23	13	39.42	13	39.70	39.58	0	20,231	0.00%
2020/04/22	0	0.00	3	39.09	39.09	-3	20,213	-0.01%
2020/04/21	15	39.11	10	38.70	38.36	5	20,295	0.02%
2020/04/20	15	39.33	50	39.60	39.60	-35	20,239	-0.17%
2020/04/17	48	39.66	29	39.86	39.91	19	20,185	0.09%
2020/04/16	0	0.00	1	37.88	38.52	-1	19,856	-0.01%
2020/04/15	28	38.88	22	38.65	38.57	6	19,841	0.03%
2020/04/14	1	38.46	10	38.60	38.57	-9	19,822	-0.05%
2020/04/13	1	37.93	1	38.08	37.80	0	19,782	0.00%
2020/04/10	6	38.67	0	0.00	38.18	6	19,838	0.03%
2020/04/09	10	38.40	1	38.00	38.08	9	19,910	0.05%
2020/04/08	3	38.29	11	38.38	38.19	-8	20,195	-0.04%
2020/04/07	41	38.95	0	0.00	38.59	41	20,104	0.20%
2020/04/06	10	38.21	26	38.13	38.21	-16	20,065	-0.08%
2020/04/01	1	36.63	1	36.59	37.29	0	20,135	0.00%
2020/03/30	1	36.20	24	35.94	36.87	-23	19,798	-0.12%
2020/03/27	23	37.47	4	37.97	37.15	19	19,670	0.10%
2020/03/26	13	36.92	9	36.74	37.24	4	19,343	0.02%
2020/03/25	17	36.69	212	36.87	36.77	-195	19,143	-1.02%	大賣/鉅額交易
2020/03/24	205	34.71	21	34.51	34.36	184	18,855	0.98%	大買/鉅額交易
2020/03/23	8	32.44	12	33.07	32.83	-4	18,670	-0.02%
2020/03/20	35	34.01	31	33.95	34.18	4	18,850	0.02%
2020/03/19	28	32.35	78	32.46	32.15	-50	18,629	-0.27%
2020/03/18	10	36.82	9	36.01	35.89	1	18,162	0.01%
2020/03/17	66	36.57	6	36.47	36.18	60	17,946	0.33%
2020/03/16	10	39.15	8	39.89	38.35	2	17,274	0.01%
2020/03/13	36	38.33	101	38.08	40.65	-65	16,909	-0.38%	大賣/
2020/03/12	3	41.33	12	41.38	41.54	-9	16,308	-0.06%
2020/03/10	9	42.93	10	43.14	43.93	-1	15,912	-0.01%
2020/03/09	9	42.74	1	43.30	41.73	8	15,481	0.05%
2020/03/06	20	45.69	11	46.21	45.63	9	14,998	0.06%
2020/03/05	6	46.75	18	45.86	46.85	-12	14,912	-0.08%
2020/03/04	3	43.87	0	0.00	44.11	3	14,750	0.02%
2020/03/03	0	0.00	1	44.65	44.03	-1	14,721	-0.01%
2020/03/02	15	42.39	15	42.64	43.65	0	14,610	0.00%
2020/02/27	3	44.06	4	44.32	44.05	-1	14,466	-0.01%
2020/02/26	15	44.35	11	44.43	44.62	4	14,425	0.03%
2020/02/25	13	43.82	3	44.02	43.81	10	14,321	0.07%
2020/02/24	16	45.25	3	45.26	45.00	13	14,255	0.09%
2020/02/21	12	45.87	8	46.22	46.28	4	14,023	0.03%
2020/02/19	0	0.00	5	44.57	44.83	-5	13,750	-0.04%
2020/02/18	6	44.03	1	44.00	43.92	5	13,746	0.04%
2020/02/17	0	0.00	16	44.16	44.50	-16	13,724	-0.12%
2020/02/14	10	43.62	6	43.62	43.58	4	13,713	0.03%
2020/02/13	10	43.23	2	43.90	43.00	8	13,872	0.06%
2020/02/12	15	43.16	0	0.00	43.35	15	14,068	0.11%
2020/02/11	6	43.49	27	43.25	43.53	-21	14,086	-0.15%
2020/02/10	0	0.00	21	42.12	41.94	-21	13,916	-0.15%
2020/02/06	5	41.55	5	42.05	42.13	0	14,200	0.00%
2020/02/05	1	41.19	9	41.34	41.29	-8	14,216	-0.06%
2020/02/04	13	39.65	24	39.76	40.19	-11	14,074	-0.08%
2020/02/03	35	39.22	15	38.88	39.60	20	13,680	0.15%
2020/01/31	0	0.00	5	40.18	40.26	-5	13,223	-0.04%
2020/01/30	11	40.55	57	40.48	39.68	-46	13,209	-0.35%
2020/01/16	2	50.15	0	0.00	49.71	2	13,084	0.02%
2020/01/15	3	50.58	2	50.15	50.05	1	13,103	0.01%
2020/01/14	5	51.30	5	51.75	51.20	0	13,137	0.00%
2020/01/13	5	51.10	0	0.00	50.80	5	13,203	0.04%
2020/01/08	1	49.68	22	50.00	49.69	-21	13,584	-0.15%
2020/01/06	6	50.73	0	0.00	50.65	6	14,216	0.04%
2020/01/03	10	51.67	5	50.65	50.65	5	14,278	0.04%
2020/01/02	8	51.07	18	51.01	51.10	-10	14,266	-0.07%
2019/12/31	11	49.71	0	0.00	49.56	11	13,909	0.08%
2019/12/30	34	48.76	19	49.21	49.99	15	13,829	0.11%
2019/12/27	2	49.01	34	49.12	49.31	-32	13,698	-0.23%
2019/12/25	8	47.97	0	0.00	47.93	8	13,622	0.06%
2019/12/24	4	48.31	1	48.23	48.19	3	13,695	0.02%
2019/12/23	6	48.74	10	49.32	48.56	-4	13,700	-0.03%
2019/12/20	10	49.43	5	49.70	49.36	5	13,726	0.04%
2019/12/19	5	49.48	0	0.00	49.17	5	13,851	0.04%
2019/12/18	0	0.00	10	49.57	49.69	-10	14,100	-0.07%
2019/12/17	4	48.34	1	49.73	49.73	3	14,104	0.02%
2019/12/16	11	48.19	15	48.20	47.93	-4	13,840	-0.03%
2019/12/13	16	47.95	19	47.89	47.99	-3	13,849	-0.02%
2019/12/12	5	47.21	5	47.38	46.75	0	13,707	0.00%
2019/12/11	5	46.93	0	0.00	46.99	5	13,798	0.04%
2019/12/09	6	46.90	2	46.75	46.75	4	14,329	0.03%
2019/12/06	1	46.82	14	46.82	46.72	-13	14,523	-0.09%
2019/12/05	2	46.19	0	0.00	46.16	2	14,709	0.01%
2019/12/04	7	45.88	0	0.00	45.89	7	14,839	0.05%
2019/12/03	1	45.54	1	45.76	45.89	0	15,449	0.00%
2019/12/02	0	0.00	2	45.86	45.62	-2	15,617	-0.01%
2019/11/29	4	45.79	0	0.00	45.06	4	15,661	0.03%
2019/11/28	0	0.00	1	46.87	46.80	-1	15,594	-0.01%
2019/11/22	6	47.63	4	47.24	46.91	2	16,260	0.01%
2019/11/21	11	47.37	1	47.13	47.37	10	16,378	0.06%
2019/11/20	0	0.00	1	48.33	48.33	-1	16,690	-0.01%
2019/11/18	1	47.99	0	0.00	48.38	1	16,828	0.01%
2019/11/15	2	48.30	0	0.00	48.00	2	16,891	0.01%
2019/11/12	0	0.00	17	48.66	48.15	-17	17,522	-0.10%
2019/11/11	6	49.31	2	49.02	48.57	4	17,539	0.02%
2019/11/08	3	50.75	0	0.00	50.15	3	17,358	0.02%
2019/11/07	0	0.00	6	50.58	50.10	-6	17,423	-0.03%
2019/11/06	5	50.61	3	50.55	50.60	2	17,623	0.01%
2019/11/05	6	50.48	6	51.52	51.45	0	17,805	0.00%
2019/11/04	9	50.08	29	50.07	50.10	-20	18,031	-0.11%
2019/11/01	1	48.66	3	48.41	49.37	-2	18,206	-0.01%
2019/10/31	4	47.99	2	47.90	47.83	2	18,378	0.01%
2019/10/30	4	48.13	0	0.00	47.80	4	18,771	0.02%
2019/10/29	7	48.55	10	48.64	48.45	-3	18,945	-0.02%
2019/10/28	3	48.37	5	48.31	48.37	-2	19,191	-0.01%
2019/10/24	0	0.00	7	48.04	47.75	-7	19,220	-0.04%
2019/10/23	6	48.16	0	0.00	48.25	6	19,291	0.03%
2019/10/22	7	48.64	3	48.63	48.07	4	19,667	0.02%
2019/10/21	2	48.50	0	0.00	48.27	2	19,863	0.01%
2019/10/18	26	49.68	6	49.20	48.63	20	20,071	0.10%
2019/10/17	21	49.45	0	0.00	49.36	21	20,275	0.10%
2019/10/16	57	49.74	15	49.97	49.14	42	20,423	0.21%
2019/10/15	13	49.56	22	49.54	49.40	-9	20,271	-0.04%
2019/10/14	12	49.36	60	49.51	49.65	-48	20,475	-0.23%
2019/10/09	27	46.98	28	46.71	46.91	-1	20,441	0.00%
2019/10/08	38	47.10	30	47.47	47.49	8	20,646	0.04%
2019/10/07	0	0.00	10	45.56	45.63	-10	20,851	-0.05%
2019/10/04	9	45.85	2	45.95	45.80	7	21,027	0.03%
2019/10/03	1	45.73	0	0.00	45.63	1	21,226	0.00%
2019/10/02	0	0.00	19	46.19	46.39	-19	21,797	-0.09%
2019/10/01	7	46.70	23	46.68	46.71	-16	21,949	-0.07%
2019/09/27	7	47.30	1	47.32	47.32	6	22,356	0.03%
2019/09/26	6	48.02	10	47.68	47.60	-4	22,540	-0.02%
2019/09/25	1	47.68	1	47.83	47.68	0	22,649	0.00%
2019/09/24	8	47.91	7	48.22	48.04	1	23,403	0.00%
2019/09/23	10	47.88	1	47.20	47.15	9	23,467	0.04%
2019/09/20	2	48.55	5	48.69	48.65	-3	23,688	-0.01%
2019/09/19	3	48.67	0	0.00	48.02	3	23,803	0.01%
2019/09/18	40	48.19	0	0.00	48.32	40	24,331	0.16%
2019/09/17	0	0.00	31	48.79	48.25	-31	24,610	-0.13%
2019/09/16	0	0.00	1	49.12	48.96	-1	24,879	0.00%
2019/09/12	2	49.17	7	49.20	49.27	-5	25,640	-0.02%
2019/09/11	11	48.89	15	49.27	48.76	-4	26,012	-0.02%
2019/09/10	6	49.39	110	49.23	49.01	-104	25,906	-0.40%	大賣/鉅額交易
2019/09/06	1	49.23	8	49.52	49.40	-7	25,987	-0.03%
2019/09/05	17	49.55	8	49.51	49.67	9	26,053	0.03%
2019/09/04	5	47.65	3	47.98	47.72	2	25,633	0.01%
2019/09/03	3	47.42	4	47.27	47.08	-1	26,037	0.00%
2019/09/02	6	47.20	6	47.47	47.50	0	26,527	0.00%
2019/08/30	1	46.75	4	46.87	46.66	-3	26,564	-0.01%
2019/08/29	11	46.32	3	45.99	46.07	8	26,779	0.03%
2019/08/28	6	46.64	0	0.00	46.24	6	26,910	0.02%
2019/08/27	3	46.62	5	47.01	47.11	-2	26,966	-0.01%
2019/08/26	4	45.76	2	45.98	45.80	2	27,008	0.01%
2019/08/23	1	46.45	1	47.09	47.42	0	27,134	0.00%
2019/08/22	6	46.22	4	46.18	45.98	2	26,928	0.01%
2019/08/21	12	46.24	8	46.22	46.30	4	27,392	0.01%
2019/08/20	5	46.07	5	46.29	46.49	0	27,900	0.00%
2019/08/19	27	45.49	7	45.59	45.85	20	28,042	0.07%
2019/08/16	5	44.83	1	44.81	44.81	4	28,220	0.01%
2019/08/15	6	43.04	7	43.47	43.64	-1	28,273	0.00%
2019/08/14	5	44.74	12	44.61	43.95	-7	28,549	-0.02%
2019/08/13	6	43.98	22	43.58	43.57	-16	28,866	-0.06%
2019/08/12	0	0.00	2	43.85	43.85	-2	29,210	-0.01%
2019/08/08	9	42.85	30	43.08	43.46	-21	29,566	-0.07%
2019/08/07	10	43.09	10	42.37	42.58	0	29,754	0.00%
2019/08/06	0	0.00	5	42.66	43.20	-5	30,177	-0.02%
2019/08/05	21	44.25	95	44.35	44.25	-74	29,933	-0.25%
2019/08/02	14	44.23	13	44.85	44.82	1	30,453	0.00%
2019/08/01	5	46.62	3	46.40	46.27	2	31,105	0.01%
2019/07/31	23	47.56	7	47.47	47.42	16	31,176	0.05%
2019/07/30	11	48.43	13	48.55	48.52	-2	31,513	-0.01%
2019/07/29	8	47.95	4	47.79	47.79	4	32,769	0.01%
2019/07/26	4	47.89	3	47.69	47.98	1	32,879	0.00%
2019/07/25	10	47.36	14	47.52	47.55	-4	32,707	-0.01%
2019/07/24	65	47.25	26	47.38	47.18	39	33,011	0.12%
2019/07/23	24	46.51	6	46.35	46.32	18	33,255	0.05%
2019/07/22	18	46.51	20	47.10	46.99	-2	33,690	-0.01%
2019/07/19	11	46.46	18	46.74	46.65	-7	33,557	-0.02%
2019/07/18	8	45.73	3	45.69	45.69	5	33,899	0.01%
2019/07/17	11	46.15	9	46.29	46.30	2	34,000	0.01%
2019/07/16	10	46.51	2	46.48	46.29	8	34,792	0.02%
2019/07/15	48	46.38	53	46.96	47.00	-5	35,080	-0.01%
2019/07/12	9	46.76	29	46.85	47.22	-20	34,749	-0.06%
2019/07/11	23	47.10	8	47.15	46.49	15	34,978	0.04%
2019/07/10	14	46.64	5	46.77	46.29	9	35,346	0.03%
2019/07/09	0	0.00	8	46.87	46.14	-8	35,920	-0.02%
2019/07/08	23	47.31	74	46.30	46.69	-51	36,192	-0.14%
2019/07/05	3	47.90	8	48.29	48.55	-5	36,302	-0.01%
2019/07/04	15	48.12	0	0.00	48.00	15	36,537	0.04%
2019/07/03	0	0.00	11	48.92	48.85	-11	36,665	-0.03%
2019/07/02	15	48.89	5	49.08	48.80	10	37,638	0.03%
2019/07/01	29	48.90	40	48.73	49.11	-11	37,880	-0.03%
2019/06/28	13	46.33	8	46.29	46.29	5	37,631	0.01%
2019/06/27	27	46.53	31	46.83	46.74	-4	38,297	-0.01%
2019/06/26	13	45.61	16	45.50	45.57	-3	38,994	-0.01%
2019/06/25	26	45.70	73	45.58	45.10	-47	39,157	-0.12%
2019/06/24	19	46.90	19	46.75	46.86	0	39,037	0.00%
2019/06/21	31	46.88	1	47.26	46.43	30	39,306	0.08%
2019/06/20	23	45.80	89	46.31	46.48	-66	39,410	-0.17%
2019/06/19	23	45.00	35	44.87	45.04	-12	39,100	-0.03%
2019/06/18	2	42.77	12	42.97	42.95	-10	38,928	-0.03%
2019/06/17	13	42.71	9	42.99	42.73	4	39,437	0.01%
2019/06/14	4	42.99	2	43.16	43.07	2	39,788	0.01%
2019/06/13	8	42.46	15	42.60	42.74	-7	40,249	-0.02%
2019/06/12	17	43.09	3	42.90	42.85	14	40,774	0.03%
2019/06/11	14	42.59	26	42.72	43.09	-12	41,115	-0.03%
2019/06/10	5	40.68	22	41.33	41.56	-17	41,094	-0.04%
2019/06/06	13	40.56	18	40.59	40.39	-5	41,089	-0.01%
2019/06/05	20	40.94	32	41.29	40.91	-12	41,609	-0.03%
2019/06/04	22	40.77	25	40.88	40.28	-3	42,596	-0.01%
2019/06/03	21	40.94	19	41.16	40.93	2	43,375	0.00%
2019/05/31	25	41.05	38	41.23	41.09	-13	43,791	-0.03%
2019/05/30	41	41.32	13	41.25	40.82	28	44,397	0.06%
2019/05/29	120	40.93	10	41.13	41.58	110	45,371	0.24%	大買/鉅額交易
2019/05/28	26	41.27	15	40.99	41.68	11	45,713	0.02%
2019/05/27	17	39.28	23	39.76	40.25	-6	46,301	-0.01%
2019/05/24	23	39.94	20	40.32	40.05	3	47,391	0.01%
2019/05/23	7	39.53	6	40.02	39.85	1	47,617	0.00%
2019/05/22	34	40.91	47	41.06	40.80	-13	47,369	-0.03%
2019/05/21	22	40.98	139	40.91	41.17	-117	47,324	-0.25%	大賣/鉅額交易
2019/05/20	30	40.59	27	40.88	39.88	3	47,756	0.01%
2019/05/17	39	41.62	58	41.32	40.96	-19	47,704	-0.04%
2019/05/16	19	41.37	14	42.05	41.95	5	47,751	0.01%
2019/05/15	13	41.06	24	41.17	41.91	-11	47,872	-0.02%
2019/05/14	20	39.84	11	40.64	40.82	9	47,919	0.02%
2019/05/13	6	40.83	0.2	39.90	40.10	5.8	47,659	0.01%
2019/05/10	30	40.59	5	40.40	40.55	25	48,268	0.05%
2019/05/09	13	39.95	32	39.73	39.65	-19	47,641	-0.04%
2019/05/08	24	41.39	17	41.11	41.63	7	47,054	0.01%
2019/05/07	10	42.47	8	42.73	41.95	2	47,278	0.00%
2019/05/06	51	42.34	57	42.12	41.59	-6	47,291	-0.01%
2019/05/03	13	46.13	7	46.40	46.56	6	46,077	0.01%
2019/05/02	16	46.40	13	46.65	46.53	3	46,171	0.01%
2019/04/30	11	46.32	14	46.81	46.78	-3	46,555	-0.01%
2019/04/29	12	46.41	14	46.21	47.41	-2	46,622	0.00%
2019/04/26	17	45.88	25	46.00	46.28	-8	46,474	-0.02%
2019/04/25	4	47.38	9	47.28	47.43	-5	46,254	-0.01%
2019/04/24	7	47.58	7	47.90	47.60	0	46,375	0.00%
2019/04/23	6	47.73	6	47.87	48.17	0	46,186	0.00%
2019/04/22	35	49.30	10	50.23	47.61	25	46,218	0.05%
2019/04/19	23	48.99	24	49.53	49.28	-1	45,567	0.00%
2019/04/18	205	49.17	191	48.68	48.68	14	45,488	0.03%	大買/大賣/
2019/04/17	216	49.34	219	49.40	49.40	-3	45,744	-0.01%	大買/大賣/
2019/04/16	216	48.75	226	46.68	48.86	-10	45,386	-0.02%	大買/大賣/
2019/04/15	107	48.36	122	48.66	48.00	-15	45,106	-0.03%	大買/大賣/
2019/04/12	203	45.71	213	46.05	45.95	-10	44,875	-0.02%	大買/大賣/
2019/04/11	246	47.36	202	48.49	46.72	44	44,834	0.10%	大買/大賣/
2019/04/10	227	47.98	212	47.50	48.05	15	44,611	0.03%	大買/大賣/
2019/04/09	97	47.63	102	47.94	47.75	-5	44,432	-0.01%	大賣/
2019/04/08	221	47.67	208	48.22	46.66	13	44,149	0.03%	大買/大賣/
2019/04/03	184	45.23	187	45.13	45.10	-3	43,175	-0.01%	大買/大賣/
2019/04/02	29	45.04	11	45.14	45.06	18	43,226	0.04%
2019/04/01	146	44.84	148	45.01	45.15	-2	42,927	0.00%	大買/大賣/
2019/03/29	212	41.15	234	42.48	42.96	-22	42,152	-0.05%	大買/大賣/
2019/03/28	243	40.30	243	39.94	40.31	0	41,633	0.00%	大買/大賣/
2019/03/27	16	40.32	9	40.61	40.50	7	42,469	0.02%
2019/03/26	167	39.74	163	39.96	39.66	4	42,278	0.01%	大買/大賣/
2019/03/25	192	40.09	233	40.60	40.30	-41	42,373	-0.10%	大買/大賣/
2019/03/22	108	42.21	98	41.82	41.70	10	42,255	0.02%	大買/
2019/03/21	30	42.33	12	42.33	42.42	18	41,973	0.04%
2019/03/20	22	42.03	5	42.82	41.84	17	42,448	0.04%
2019/03/19	183	42.68	129	42.74	42.71	54	42,022	0.13%	大買/大賣/
2019/03/18	2	41.55	13	42.05	42.47	-11	41,629	-0.03%
2019/03/15	73	41.17	9	41.03	40.97	64	41,661	0.15%
2019/03/14	1	40.18	4	40.41	40.18	-3	41,073	-0.01%
2019/03/13	7	39.98	13	39.88	40.18	-6	41,259	-0.01%
2019/03/12	17	40.46	24	40.50	40.63	-7	41,123	-0.02%
2019/03/11	15	39.13	20	38.51	39.27	-5	40,926	-0.01%
2019/03/08	9	39.81	232	39.82	39.19	-223	41,522	-0.54%	大賣/鉅額交易
2019/03/07	24	41.83	77	41.91	41.42	-53	40,406	-0.13%
2019/03/06	45	43.13	30	42.88	43.02	15	39,590	0.04%
2019/03/05	70	43.05	35	43.20	43.12	35	39,321	0.09%
2019/03/04	43	44.04	100	43.49	44.55	-57	38,737	-0.15%
2019/02/27	22	40.58	62	40.64	41.58	-40	37,841	-0.11%
2019/02/26	80	41.19	68	41.18	40.69	12	37,565	0.03%
2019/02/25	33	38.87	67	38.86	39.80	-34	36,765	-0.09%
2019/02/22	35	35.97	2	35.94	35.94	33	35,439	0.09%
2019/02/21	18	36.76	24	36.66	37.05	-6	35,357	-0.02%
2019/02/20	36	36.24	55	36.59	36.24	-19	35,426	-0.05%
2019/02/19	45	36.42	32	36.44	36.18	13	35,706	0.04%
2019/02/18	18	35.91	31	35.74	36.10	-13	35,062	-0.04%
2019/02/15	17	35.57	0	0.00	34.91	17	34,878	0.05%
2019/02/14	31	36.12	130	36.12	36.25	-99	34,741	-0.28%	大賣/
2019/02/13	19	35.28	114	35.39	35.53	-95	34,524	-0.28%	大賣/
2019/02/12	18	35.03	12	35.05	35.08	6	34,771	0.02%
2019/02/11	33	34.55	1	33.81	34.74	32	34,747	0.09%
2019/01/30	13	32.78	45	32.82	32.81	-32	34,250	-0.09%
2019/01/29	20	32.34	43	32.43	32.78	-23	34,460	-0.07%
2019/01/28	43	32.94	9	32.89	32.67	34	34,506	0.10%
2019/01/25	1	32.42	51	32.42	32.75	-50	34,898	-0.14%
2019/01/24	2	31.03	7	31.65	31.59	-5	35,128	-0.01%
2019/01/23	6	31.28	0	0.00	31.27	6	35,542	0.02%
2019/01/22	41	31.65	4	31.35	31.21	37	36,265	0.10%
2019/01/21	45	32.06	31	32.18	32.00	14	37,287	0.04%
2019/01/18	19	31.27	25	31.31	31.45	-6	37,351	-0.02%
2019/01/17	12	30.72	17	30.85	30.95	-5	37,669	-0.01%
2019/01/16	7	30.55	6	30.57	30.54	1	38,036	0.00%
2019/01/15	12	30.24	15	30.19	30.24	-3	38,385	-0.01%
2019/01/14	4	29.53	14	29.60	29.44	-10	39,393	-0.03%
2019/01/11	2	29.74	10	29.83	29.82	-8	39,782	-0.02%
2019/01/10	27	29.64	9	29.57	29.65	18	40,063	0.04%
2019/01/09	21	29.66	6	29.75	29.98	15	40,193	0.04%
2019/01/08	3	28.70	0	0.00	28.66	3	40,076	0.01%
2019/01/04	1	28.24	22	27.62	28.53	-21	40,330	-0.05%
2019/01/03	0	0.00	8	27.61	27.59	-8	40,553	-0.02%
2019/01/02	17	27.52	7	27.49	27.29	10	40,552	0.02%
2018/12/28	1	28.35	11	28.07	28.35	-10	40,632	-0.02%
2018/12/27	40	28.50	7	28.54	28.17	33	40,681	0.08%
2018/12/26	14	28.05	11	27.93	27.72	3	40,629	0.01%
2018/12/25	10	27.67	13	27.66	27.50	-3	40,494	-0.01%
2018/12/24	3	28.40	5	28.35	28.49	-2	40,210	0.00%
2018/12/22	20	27.94	0	0.00	27.90	20	39,995	0.05%
2018/12/21	6	28.50	16	28.44	28.38	-10	40,480	-0.02%
2018/12/20	49	29.65	26	29.75	29.15	23	40,386	0.06%
2018/12/19	2	31.04	0	0.00	30.92	2	40,095	0.00%
2018/12/18	13	31.41	11	31.69	31.15	2	40,154	0.00%
2018/12/17	17	31.83	10	32.01	31.91	7	40,067	0.02%
2018/12/14	6	32.50	2	32.18	32.25	4	39,894	0.01%
2018/12/13	8	32.98	24	32.65	32.97	-16	40,565	-0.04%
2018/12/12	10	31.73	7	31.94	31.75	3	40,000	0.01%
2018/12/10	14	31.33	18	31.29	31.04	-4	40,018	-0.01%
2018/12/07	5	32.33	15	32.19	32.16	-10	39,733	-0.03%
2018/12/06	30	32.27	32	32.21	32.08	-2	40,344	0.00%
2018/12/05	17	33.23	16	33.49	33.35	1	39,956	0.00%
2018/12/04	4	33.79	10	33.68	33.50	-6	39,815	-0.02%
2018/12/03	55	33.77	52	33.91	33.86	3	40,011	0.01%
2018/11/30	12	31.70	10	31.99	31.71	2	39,164	0.01%
2018/11/29	21	32.46	27	32.44	31.90	-6	39,111	-0.02%
2018/11/28	19	31.90	16	31.82	32.07	3	39,001	0.01%
2018/11/27	5	31.76	0	0.00	31.75	5	38,762	0.01%
2018/11/26	6	31.86	1	32.08	31.79	5	38,943	0.01%
2018/11/23	17	32.03	10	31.96	31.85	7	38,796	0.02%
2018/11/22	20	32.57	21	32.44	32.25	-1	38,647	0.00%
2018/11/21	17	32.77	10	32.84	32.80	7	38,612	0.02%
2018/11/20	7	33.09	0	0.00	32.81	7	38,878	0.02%
2018/11/19	8	33.70	14	33.94	33.81	-6	38,639	-0.02%
2018/11/16	17	33.04	24	33.42	33.41	-7	38,636	-0.02%
2018/11/15	10	32.63	9	32.93	32.96	1	38,405	0.00%
2018/11/14	19	33.42	8	33.31	32.92	11	38,877	0.03%
2018/11/13	15	32.27	7	32.78	33.30	8	39,075	0.02%
2018/11/12	22	32.48	5	32.64	32.60	17	39,428	0.04%
2018/11/09	8	33.20	13	33.33	32.60	-5	40,100	-0.01%
2018/11/08	3	34.30	11	34.56	34.18	-8	39,850	-0.02%
2018/11/07	9	34.22	5	34.30	34.50	4	39,843	0.01%
2018/11/06	10	33.94	0	0.00	33.64	10	39,870	0.03%
2018/11/05	5	34.85	0	0.00	34.41	5	39,734	0.01%
2018/11/02	30	34.77	41	34.92	35.26	-11	39,892	-0.03%
2018/11/01	8	34.17	18	33.85	34.18	-10	39,299	-0.03%
2018/10/31	40	32.69	16	32.69	32.93	24	39,015	0.06%
2018/10/30	16	31.99	8	32.80	32.93	8	38,897	0.02%
2018/10/29	30	32.41	12	33.08	31.90	18	38,340	0.05%
2018/10/26	3	34.14	3	34.95	33.90	0	38,084	0.00%
2018/10/25	15	33.58	24	33.53	33.47	-9	37,903	-0.02%
2018/10/24	14	35.30	13	34.61	35.00	1	37,289	0.00%
2018/10/23	10	35.37	1	35.95	35.00	9	36,614	0.02%
2018/10/22	30	35.64	26	35.05	36.71	4	36,220	0.01%
2018/10/19	16	32.14	23	32.10	32.71	-7	35,123	-0.02%
2018/10/18	12	32.19	12	32.96	32.10	0	34,831	0.00%
2018/10/17	12	33.26	9	32.97	32.65	3	35,069	0.01%
2018/10/16	8	33.55	12	33.21	33.32	-4	35,195	-0.01%
2018/10/15	12	32.99	3	33.15	32.90	9	35,216	0.03%
2018/10/12	10	32.82	5	32.76	33.50	5	35,019	0.01%
2018/10/11	156	32.99	1	32.62	32.37	155	34,737	0.45%	大買/鉅額交易
2018/10/09	18	34.49	14	34.98	34.97	4	34,291	0.01%
2018/10/08	1	35.39	13	36.23	35.45	-12	34,356	-0.03%
2018/10/05	7	35.38	1	35.40	35.41	6	34,222	0.02%
2018/10/04	2	35.89	2	35.77	35.85	0	34,631	0.00%
2018/10/02	3	37.58	0	0.00	37.14	3	35,231	0.01%
2018/09/28	3	38.42	0	0.00	38.41	3	36,332	0.01%
2018/09/27	5	37.38	6	37.57	37.50	-1	36,287	0.00%
2018/09/26	5	38.43	22	38.11	38.50	-17	36,204	-0.05%
2018/09/21	1	36.83	49	36.69	37.13	-48	37,201	-0.13%
2018/09/20	0	0.00	25	35.44	35.33	-25	37,117	-0.07%
2018/09/19	5	34.72	74	35.16	35.51	-69	37,612	-0.18%
2018/09/18	21	33.07	25	32.94	33.29	-4	37,439	-0.01%
2018/09/17	10	33.20	16	33.24	33.13	-6	38,291	-0.02%
2018/09/14	9	33.48	6	33.71	33.60	3	38,503	0.01%
2018/09/13	6	32.80	11	32.91	32.57	-5	38,699	-0.01%
2018/09/12	7	32.49	8	32.34	32.27	-1	38,585	0.00%
2018/09/11	8	33.19	8	33.43	33.16	0	38,458	0.00%
2018/09/10	5	33.46	60	33.48	33.47	-55	38,669	-0.14%
2018/09/07	8	33.55	0	0.00	33.86	8	38,657	0.02%
2018/09/06	22	34.07	0	0.00	33.85	22	38,451	0.06%
2018/09/05	65	35.48	2	35.58	34.92	63	38,153	0.17%
2018/09/04	6	34.98	0	0.00	35.43	6	38,238	0.02%
2018/09/03	18	34.83	0	0.00	34.54	18	38,345	0.05%
2018/08/31	4	34.81	6	34.67	35.49	-2	38,543	-0.01%
2018/08/30	7	35.75	19	35.83	35.48	-12	38,325	-0.03%
2018/08/29	11	36.24	0	0.00	36.17	11	38,169	0.03%
2018/08/28	28	36.85	109	36.72	36.44	-81	38,207	-0.21%	大賣/
2018/08/27	21	36.06	14	35.79	36.49	7	38,189	0.02%
2018/08/24	15	34.78	5	34.89	35.00	10	38,062	0.03%
2018/08/23	3	34.50	25	34.97	34.78	-22	38,416	-0.06%
2018/08/22	8	34.93	8	34.81	34.68	0	38,825	0.00%
2018/08/21	37	34.12	2	33.96	35.00	35	38,871	0.09%
2018/08/20	3	33.47	0	0.00	32.90	3	38,513	0.01%
2018/08/17	5	33.78	21	33.73	33.11	-16	38,293	-0.04%
2018/08/16	5	33.13	1	34.22	33.99	4	37,857	0.01%
2018/08/15	6	34.13	5	34.33	33.88	1	37,142	0.00%
2018/08/14	11	35.39	33	35.33	34.92	-22	36,951	-0.06%
2018/08/13	12	34.81	12	34.85	34.93	0	36,978	0.00%
2018/08/10	15	36.47	2	36.62	35.86	13	36,716	0.04%
2018/08/09	27	35.94	22	35.52	36.15	5	36,701	0.01%
2018/08/08	3	35.25	21	35.55	35.06	-18	36,169	-0.05%
2018/08/07	5	34.70	0	0.00	34.77	5	35,991	0.01%
2018/08/06	5	34.00	0	0.00	34.04	5	35,802	0.01%
2018/08/03	15	34.70	11	34.17	34.48	4	35,432	0.01%
2018/08/02	23	35.28	5	35.22	34.29	18	35,372	0.05%
2018/08/01	27	38.13	28	38.14	37.76	-1	34,567	0.00%
2018/07/31	17	37.91	0	0.00	37.93	17	34,850	0.05%
2018/07/30	2	37.78	0	0.00	37.81	2	35,078	0.01%
2018/07/27	1	37.99	0	0.00	37.99	1	35,055	0.00%
2018/07/26	0	0.00	8	39.01	38.12	-8	34,999	-0.02%
2018/07/25	3	38.85	9	39.36	38.88	-6	34,971	-0.02%
2018/07/24	6	39.16	18	39.10	39.10	-12	34,817	-0.03%
2018/07/23	6	37.48	7	37.31	37.52	-1	34,789	0.00%
2018/07/20	4	35.15	6	35.17	36.00	-2	34,681	-0.01%
2018/07/18	11	35.71	34	35.65	35.48	-23	34,924	-0.07%
2018/07/17	20	35.40	273	35.00	35.00	-253	34,906	-0.72%	大賣/鉅額交易
2018/07/16	20	35.95	25	35.98	35.54	-5	34,862	-0.01%
2018/07/13	291	36.85	22	36.60	36.65	269	34,801	0.77%	大買/鉅額交易
2018/07/12	16	36.30	13	35.25	36.88	3	35,083	0.01%
2018/07/11	7	34.68	4	34.42	35.05	3	34,858	0.01%
2018/07/10	0	0.00	23	36.10	35.55	-23	35,132	-0.07%
2018/07/09	38	35.12	13	35.36	35.76	25	35,146	0.07%
2018/07/06	10	33.86	1	34.16	34.44	9	34,831	0.03%
2018/07/05	13	33.49	16	32.95	32.96	-3	34,668	-0.01%
2018/07/04	3	34.04	0	0.00	33.60	3	34,383	0.01%
2018/07/03	23	33.41	23	32.80	33.56	0	34,193	0.00%
2018/07/02	24	36.19	31	35.32	34.73	-7	32,954	-0.02%
2018/06/29	9	36.22	1	36.30	36.51	8	32,732	0.02%
2018/06/28	1	35.36	0	0.00	35.88	1	32,184	0.00%
2018/06/27	49	36.74	48	36.70	36.10	1	31,843	0.00%
2018/06/26	26	38.12	36	38.27	37.85	-10	31,809	-0.03%
2018/06/25	41	40.02	27	40.00	39.75	14	31,351	0.04%
2018/06/22	33	39.73	18	39.97	39.94	15	31,580	0.05%
2018/06/21	41	41.07	42	41.00	40.89	-1	31,821	0.00%
2018/06/20	74	40.23	50	40.09	40.88	24	32,594	0.07%
2018/06/19	12	41.13	5	40.88	40.86	7	32,858	0.02%
2018/06/15	2	42.57	45	42.65	42.57	-43	32,567	-0.13%
2018/06/14	2	42.34	0	0.00	42.24	2	32,443	0.01%
2018/06/13	24	42.77	51	42.77	42.63	-27	32,393	-0.08%
2018/06/12	18	42.79	1	42.59	42.95	17	32,311	0.05%
2018/06/11	3	41.99	1	42.17	41.92	2	32,273	0.01%
2018/06/08	6	42.00	8	42.26	41.72	-2	32,251	-0.01%
2018/06/07	10	43.35	20	43.41	43.08	-10	32,042	-0.03%
2018/06/06	19	43.27	8	43.08	42.96	11	32,108	0.03%
2018/06/05	3	43.01	15	43.20	43.27	-12	32,130	-0.04%
2018/06/04	19	42.37	11	42.06	42.67	8	32,198	0.02%
2018/06/01	12	41.51	5	41.40	41.00	7	32,355	0.02%
2018/05/31	16	41.14	12	41.12	41.54	4	32,421	0.01%
2018/05/30	14	40.18	21	40.26	40.37	-7	32,292	-0.02%
2018/05/29	5	41.22	22	41.24	41.10	-17	31,863	-0.05%
2018/05/28	22	41.80	0	0.00	41.80	22	32,149	0.07%
2018/05/25	11	41.52	2	41.73	41.63	9	32,303	0.03%
2018/05/24	10	41.96	2	42.07	41.86	8	32,447	0.02%
2018/05/23	26	42.79	57	42.60	42.52	-31	32,440	-0.10%
2018/05/22	35	43.75	34	43.42	43.22	1	32,376	0.00%
2018/05/21	38	44.50	9	44.57	44.36	29	32,652	0.09%
2018/05/18	25	43.00	17	43.05	43.09	8	32,994	0.02%
2018/05/17	39	43.29	33	43.75	43.10	6	34,436	0.02%
2018/05/16	50	44.07	15	44.08	44.05	35	35,478	0.10%
2018/05/15	29	44.44	30	44.58	44.00	-1	36,408	0.00%
2018/05/14	75	44.32	8	44.48	44.57	67	36,950	0.18%
2018/05/11	42	43.80	0	0.00	43.70	42	37,192	0.11%
2018/05/10	163	43.67	104	43.39	43.38	59	37,232	0.16%	大買/大賣/
2018/05/09	53	43.44	56	43.66	43.39	-3	37,255	-0.01%
2018/05/08	45	43.24	35	42.81	43.62	10	37,317	0.03%
2018/05/07	61	41.34	49	41.37	41.75	12	37,264	0.03%
2018/05/04	37	40.77	37	40.94	40.84	0	37,261	0.00%
2018/05/03	193	40.48	190	40.54	40.70	3	37,498	0.01%	大買/大賣/
2018/05/02	72	41.07	35	40.67	40.60	37	37,967	0.10%
2018/04/30	24	41.35	17	41.23	41.62	7	38,178	0.02%
2018/04/27	17	40.33	5	41.40	40.16	12	38,440	0.03%
2018/04/26	40	42.47	10	41.83	41.37	30	37,955	0.08%
2018/04/25	37	43.14	37	43.24	43.27	0	37,668	0.00%
2018/04/24	19	43.60	27	43.43	43.63	-8	37,842	-0.02%
2018/04/23	20	41.27	17	41.50	41.27	3	37,993	0.01%
2018/04/20	30	41.31	27	41.52	40.79	3	38,015	0.01%
2018/04/19	15	41.97	25	41.78	42.05	-10	38,398	-0.03%
2018/04/18	62	41.13	81	40.18	40.41	-19	38,192	-0.05%
2018/04/17	37	41.30	32	40.93	40.95	5	37,819	0.01%
2018/04/16	50	42.11	34	41.88	41.70	16	37,839	0.04%
2018/04/13	74	44.49	30	43.95	43.93	44	37,384	0.12%
2018/04/12	32	44.95	42	45.22	44.69	-10	37,189	-0.03%
2018/04/11	13	45.10	15	45.51	45.62	-2	36,995	-0.01%
2018/04/10	225	43.77	220	43.34	43.77	5	36,708	0.01%	大買/大賣/
2018/04/09	50	43.05	30	43.04	42.93	20	36,915	0.05%
2018/04/03	5	42.41	34	42.39	42.30	-29	36,999	-0.08%
2018/04/02	11	44.13	14	43.73	43.64	-3	36,874	-0.01%
2018/03/31	5	44.03	5	43.98	44.04	0	36,937	0.00%
2018/03/30	9	43.82	15	44.37	44.37	-6	37,111	-0.02%
2018/03/29	43	41.85	5	42.52	42.92	38	36,886	0.10%
2018/03/28	223	43.06	347	43.47	42.66	-124	36,350	-0.34%	大買/大賣/鉅額交易
2018/03/27	96	45.03	82	44.72	44.72	14	35,798	0.04%
2018/03/26	65	44.45	164	44.26	43.85	-99	35,591	-0.28%	大賣/
2018/03/23	43	45.35	225	44.80	44.61	-182	35,035	-0.52%	大賣/鉅額交易
2018/03/22	52	49.07	51	48.39	48.11	1	34,183	0.00%
2018/03/21	11	50.46	6	50.24	50.45	5	33,482	0.01%
2018/03/20	51	49.24	62	49.30	49.45	-11	33,520	-0.03%
2018/03/19	37	49.08	17	49.42	49.17	20	33,517	0.06%
2018/03/16	19	50.02	49	50.31	49.83	-30	33,461	-0.09%
2018/03/15	25	49.89	0	0.00	49.92	25	33,535	0.07%
2018/03/14	27	49.35	25	49.55	49.25	2	33,377	0.01%
2018/03/13	5	50.70	25	51.02	50.50	-20	33,288	-0.06%
2018/03/12	76	51.42	33	51.19	51.15	43	33,368	0.13%
2018/03/09	47	50.73	6	50.64	50.65	41	33,399	0.12%
2018/03/08	40	50.07	8	49.33	50.15	32	33,540	0.10%
2018/03/07	7	49.72	5	50.00	49.59	2	33,555	0.01%
2018/03/06	16	48.88	26	48.64	49.09	-10	33,696	-0.03%
2018/03/05	66	48.38	56	48.50	48.40	10	33,367	0.03%
2018/03/02	29	48.92	10	49.15	49.00	19	33,281	0.06%
2018/03/01	85	50.08	100	49.47	49.69	-15	33,439	-0.04%
2018/02/27	61	52.48	17	51.45	51.05	44	33,277	0.13%
2018/02/26	316	52.48	194	52.22	52.45	122	33,612	0.36%	大買/大賣/鉅額交易
2018/02/23	85	51.94	16	51.78	51.50	69	33,502	0.21%
2018/02/22	46	50.85	42	50.78	50.95	4	33,583	0.01%
2018/02/21	93	51.02	84	50.58	51.35	9	34,192	0.03%
2018/02/12	267	46.73	250	46.45	46.45	17	34,183	0.05%	大買/大賣/
2018/02/09	40.2	45.97	282	47.71	45.70	-241.8	33,742	-0.72%	大賣/鉅額交易
2018/02/08	244	52.16	228	51.44	51.10	16	32,310	0.05%	大買/大賣/
2018/02/07	208	57.83	184	58.00	55.15	24	31,169	0.08%	大買/大賣/
2018/02/06	218	56.94	148	57.36	56.45	70	30,320	0.23%	大買/大賣/
2018/02/05	36.2	58.25	62	58.53	58.95	-25.8	29,732	-0.09%
2018/02/02	38	58.47	26	58.62	58.60	12	29,413	0.04%
2018/02/01	42	58.45	28	58.20	58.15	14	29,421	0.05%
2018/01/31	48.2	57.40	6	57.48	58.15	42.2	29,310	0.14%
2018/01/30	288	57.94	152	57.55	57.55	136	29,393	0.46%	大買/大賣/鉅額交易
2018/01/29	249	61.35	190	60.20	60.20	59	28,894	0.20%	大買/大賣/
2018/01/26	287	61.35	178	60.76	61.35	109	28,643	0.38%	大買/大賣/鉅額交易
2018/01/25	166.4	60.24	456	59.86	60.00	-289.6	28,513	-1.02%	大買/大賣/鉅額交易
2018/01/24	181	62.06	193	62.36	62.45	-12	28,221	-0.04%	大買/大賣/
2018/01/23	168.2	61.27	178	61.39	61.50	-9.8	27,874	-0.04%	大買/大賣/
2018/01/22	141	59.54	116	59.60	59.40	25	27,927	0.09%	大買/大賣/
2018/01/19	41	59.93	173	59.85	60.10	-132	27,995	-0.47%	大賣/鉅額交易
2018/01/18	88	59.10	31	59.23	58.80	57	28,088	0.20%
2018/01/17	205	58.69	181	58.80	58.50	24	27,941	0.09%	大買/大賣/
2018/01/16	53	57.77	24	58.09	58.00	29	27,399	0.11%
2018/01/15	285	57.51	79	57.69	58.00	206	27,211	0.76%	大買/鉅額交易
2018/01/12	46	55.77	35	55.85	55.85	11	26,794	0.04%
2018/01/11	21	55.10	224	55.12	54.95	-203	27,101	-0.75%	大賣/鉅額交易
2018/01/10	178	54.71	419	54.91	54.70	-241	26,898	-0.90%	大買/大賣/鉅額交易
2018/01/09	45	53.49	110	53.70	53.90	-65	26,561	-0.24%	大賣/
2018/01/08	186	52.71	172	52.94	52.70	14	26,508	0.05%	大買/大賣/
2018/01/05	89	52.43	73	52.46	52.70	16	26,370	0.06%
2018/01/04	52	52.30	40	52.34	52.30	12	26,300	0.05%
2018/01/03	36	52.21	15	52.70	52.40	21	26,520	0.08%
2018/01/02	5	51.70	16	51.47	51.85	-11	26,292	-0.04%