富邦上証正2 (00633L)-凱基-中壢券商分點個股進出

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
36.57
漲跌
▲0.24
漲幅
+0.66%
成交量
5,567張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/10	7	36.20	8	36.72	36.57	-1	8,455	-0.01%
2024/05/08	7	36.45	0	0.00	36.25	7	8,726	0.08%
2024/05/07	2	36.67	10	36.40	36.67	-8	8,983	-0.09%
2024/05/06	4	36.41	3	36.73	36.29	1	9,164	0.01%
2024/05/03	10	36.48	15	36.66	36.50	-5	9,271	-0.05%
2024/05/02	2	35.85	2	36.07	36.26	0	9,798	0.00%
2024/04/30	3	35.77	13	35.96	35.75	-10	10,066	-0.10%
2024/04/29	11	35.80	15	36.11	35.97	-4	10,271	-0.04%
2024/04/26	4	34.78	4	34.75	35.22	0	10,239	0.00%
2024/04/24	4	33.79	1	34.39	33.80	3	10,708	0.03%
2024/04/23	14	33.83	5	33.77	33.87	9	10,748	0.08%
2024/04/22	19	33.93	8	34.26	33.93	11	10,839	0.10%
2024/04/19	14	33.82	14	33.80	33.77	0	10,854	0.00%
2024/04/18	5	34.40	4	34.59	34.37	1	10,879	0.01%
2024/04/17	7	33.41	7	33.52	33.54	0	10,833	0.00%
2024/04/16	4	33.49	4	33.61	33.80	0	10,869	0.00%
2024/04/15	19	33.41	18	32.96	33.68	1	10,847	0.01%
2024/04/11	3	32.25	3	32.53	32.75	0	10,900	0.00%
2024/04/10	0	0.00	2	32.93	32.76	-2	10,941	-0.02%
2024/04/09	8	33.03	6	32.84	32.84	2	10,947	0.02%
2024/04/08	2	33.36	31	33.12	33.38	-29	11,106	-0.26%
2024/04/03	7	33.80	0	0.00	33.84	7	11,164	0.06%
2024/04/02	21	34.14	2	34.14	33.93	19	11,261	0.17%
2024/04/01	13	34.20	15	34.20	34.19	-2	11,224	-0.02%
2024/03/29	5	33.43	0	0.00	33.10	5	11,125	0.04%
2024/03/28	1	32.79	1	33.37	33.34	0	11,120	0.00%
2024/03/26	0	0.00	2	33.33	33.25	-2	11,116	-0.02%
2024/03/22	1	33.43	31	32.77	32.94	-30	11,064	-0.27%
2024/03/21	1	33.49	1	33.60	33.49	0	10,989	0.00%
2024/03/20	4	33.53	4	33.38	33.45	0	11,071	0.00%
2024/03/19	2	33.29	0	0.00	33.36	2	11,143	0.02%
2024/03/18	2	33.05	0	0.00	33.05	2	11,173	0.02%
2024/03/15	0	0.00	5	33.01	32.48	-5	11,186	-0.04%
2024/03/14	3	32.79	0	0.00	32.72	3	11,326	0.03%
2024/03/13	9	33.11	35	33.30	33.01	-26	11,316	-0.23%
2024/03/12	3	32.99	3	33.14	33.50	0	11,412	0.00%
2024/03/11	6	32.43	6	32.49	32.50	0	11,493	0.00%
2024/03/08	3	31.54	0	0.00	31.47	3	11,371	0.03%
2024/03/07	5	31.91	2	32.30	31.81	3	11,286	0.03%
2024/03/06	2	32.30	17	32.34	32.30	-15	11,198	-0.13%
2024/03/05	2	31.70	1	31.88	32.06	1	11,128	0.01%
2024/03/04	20	31.60	4	31.68	31.46	16	11,021	0.15%
2024/03/01	4	31.42	0	0.00	31.61	4	10,962	0.04%
2024/02/29	2	31.47	5	31.69	31.47	-3	11,019	-0.03%
2024/02/27	2	31.04	5	31.06	31.23	-3	10,949	-0.03%
2024/02/26	3	31.35	10	31.34	31.42	-7	10,913	-0.06%
2024/02/23	0	0.00	17	32.10	32.07	-17	10,825	-0.16%
2024/02/22	11.1	31.90	23	31.83	32.05	-12	10,779	-0.11%
2024/02/21	21	32.01	42	31.69	32.25	-21	10,738	-0.20%
2024/02/20	1.2	30.08	16	30.13	30.07	-14.8	10,337	-0.14%
2024/02/19	2	30.07	27	30.41	29.88	-25	10,299	-0.24%
2024/02/16	12	30.20	29	30.10	30.40	-17	10,130	-0.17%
2024/02/15	1	29.07	0	0.00	29.36	1	9,925	0.01%
2024/02/05	1	26.52	0	0.00	27.71	1	9,695	0.01%
2024/02/02	6	27.12	5	27.30	26.89	1	9,339	0.01%
2024/02/01	13	27.47	13	27.48	27.47	0	9,161	0.00%
2024/01/31	5	27.41	14	27.16	27.32	-9	8,993	-0.10%
2024/01/30	7.1	27.70	6	27.88	27.51	1.1	8,821	0.01%
2024/01/29	3	28.54	3	28.73	28.39	0	8,569	0.00%
2024/01/26	2	28.32	2	28.44	28.24	0	8,362	0.00%
2024/01/25	1	28.38	51	28.33	28.47	-50	8,213	-0.61%
2024/01/24	9	26.87	9	26.93	26.70	0	7,766	0.00%
2024/01/23	2	26.91	2	26.75	26.88	0	7,458	0.00%
2024/01/22	1	27.19	1	27.43	27.26	0	7,241	0.00%
2024/01/19	12	27.09	12	27.02	27.03	0	7,130	0.00%
2024/01/18	32	25.86	25	25.94	25.77	7	6,965	0.10%
2024/01/17	3	27.36	3	27.06	26.83	0	6,609	0.00%
2024/01/16	9	27.35	13	27.34	27.15	-4	6,610	-0.06%
2024/01/10	1	27.24	0	0.00	27.29	1	6,574	0.02%
2024/01/08	40	27.51	19	27.45	27.26	21	6,472	0.32%
2024/01/05	46	28.29	46	28.44	28.29	0	6,305	0.00%
2024/01/04	34	28.10	81	27.90	27.82	-47	6,328	-0.74%
2024/01/03	11	28.48	0	0.00	28.39	11	6,200	0.18%
2024/01/02	76	28.95	0	0.00	28.66	76	6,172	1.23%
2023/12/29	11.2	29.32	0	0.00	29.34	11.2	5,935	0.19%
2023/12/27	1	27.70	0	0.00	27.94	1	5,768	0.02%
2023/12/26	1	28.00	1	27.94	27.85	0	5,727	0.00%
2023/12/25	1	28.18	0	0.00	28.17	1	5,747	0.02%
2023/12/22	8	28.21	2	28.15	28.34	6	5,770	0.10%
2023/12/21	3	27.77	11	27.76	28.08	-8	5,737	-0.14%
2023/12/20	0	0.00	8	27.85	27.91	-8	5,734	-0.14%
2023/12/19	14	27.86	14	27.65	27.85	0	5,757	0.00%
2023/12/18	4	27.93	14	27.75	27.89	-10	5,766	-0.17%
2023/12/15	12	28.51	12	28.38	27.87	0	5,693	0.00%
2023/12/14	6	28.11	0	0.00	28.03	6	5,581	0.11%
2023/12/13	6	28.69	0	0.00	28.36	6	5,518	0.11%
2023/12/12	8	29.28	8	29.28	29.20	0	5,478	0.00%
2023/12/11	7	28.47	0	0.00	28.47	7	5,437	0.13%
2023/12/08	2	28.93	0	0.00	29.18	2	5,300	0.04%
2023/12/07	10	28.95	0	0.00	29.02	10	5,274	0.19%
2023/12/06	15	29.23	4	29.19	29.33	11	5,159	0.21%
2023/12/05	11	29.91	0	0.00	29.89	11	4,995	0.22%
2023/12/04	23	30.52	0	0.00	30.43	23	5,019	0.46%
2023/12/01	1	30.55	24	30.52	30.45	-23	5,036	-0.46%
2023/11/30	10	31.09	10	31.11	31.09	0	4,998	0.00%
2023/11/29	4	30.98	0	0.00	30.76	4	5,170	0.08%
2023/11/28	12	31.34	1	31.30	31.30	11	5,123	0.21%
2023/11/27	5	31.19	4	31.32	31.32	1	5,141	0.02%
2023/11/23	4	32.27	0	0.00	32.10	4	5,184	0.08%
2023/11/22	6	32.63	0	0.00	32.62	6	5,489	0.11%
2023/11/21	7	33.22	8	33.07	33.22	-1	5,455	-0.02%
2023/11/17	0	0.00	1	32.36	32.26	-1	5,412	-0.02%
2023/11/16	3	32.86	6	33.32	32.90	-3	5,520	-0.05%
2023/11/15	7	33.47	2	33.98	33.30	5	5,595	0.09%
2023/11/14	2	32.99	4	33.23	32.98	-2	5,556	-0.04%
2023/11/13	0	0.00	5	33.47	32.88	-5	5,614	-0.09%
2023/11/10	1	33.33	0	0.00	33.17	1	5,605	0.02%
2023/11/09	4	33.75	0	0.00	33.73	4	5,647	0.07%
2023/11/08	16	33.82	0	0.00	33.76	16	5,903	0.27%
2023/11/06	2	34.21	18	34.38	34.21	-16	6,124	-0.26%
2023/11/03	1	33.75	0	0.00	33.92	1	6,113	0.02%
2023/11/02	5	33.98	0	0.00	33.67	5	6,176	0.08%
2023/11/01	10	33.65	33	33.63	33.80	-23	6,199	-0.37%
2023/10/31	1	32.98	0	0.00	32.88	1	6,186	0.02%
2023/10/30	1	32.68	0	0.00	33.13	1	6,262	0.02%
2023/10/27	0	0.00	6	32.82	33.05	-6	6,304	-0.10%
2023/10/26	5	31.98	5	32.30	31.94	0	6,543	0.00%
2023/10/25	9	32.14	7	32.52	32.08	2	6,762	0.03%
2023/10/24	30	31.34	2	31.37	31.20	28	6,771	0.41%
2023/10/23	7	31.60	6	31.76	31.63	1	6,730	0.01%
2023/10/20	27	32.04	6	32.02	31.83	21	6,893	0.30%
2023/10/19	34	32.87	75	32.76	32.47	-41	6,842	-0.60%
2023/10/18	7	34.29	4	34.39	34.09	3	6,697	0.04%
2023/10/17	19	34.18	2	34.25	34.19	17	6,748	0.25%
2023/10/16	2	34.26	0	0.00	34.11	2	6,734	0.03%
2023/10/13	18	34.84	4	34.54	34.54	14	6,725	0.21%
2023/10/12	7	35.42	32	35.92	35.47	-25	6,759	-0.37%
2023/10/06	4	35.09	4	35.13	35.08	0	6,894	0.00%
2023/10/05	2	34.56	2	34.53	34.56	0	6,904	0.00%
2023/10/04	40	34.58	13	34.30	34.30	27	6,933	0.39%
2023/10/03	14	35.40	6	35.04	35.09	8	6,917	0.12%
2023/10/02	6	36.31	4	36.49	36.20	2	6,856	0.03%
2023/09/28	26	35.79	4	35.75	35.75	22	6,894	0.32%
2023/09/26	14	36.42	27	36.27	36.23	-13	6,843	-0.19%
2023/09/25	6	37.13	8	37.02	36.89	-2	6,874	-0.03%
2023/09/22	0	0.00	1	36.65	36.65	-1	6,900	-0.01%
2023/09/21	7	36.01	3	35.97	35.97	4	6,878	0.06%
2023/09/20	1	36.57	0	0.00	36.54	1	6,873	0.01%
2023/09/19	7	36.32	7	36.61	36.62	0	6,960	0.00%
2023/09/18	5	36.58	8	36.50	36.58	-3	7,107	-0.04%
2023/09/15	37	36.90	7	36.91	36.32	30	7,088	0.42%
2023/09/08	2	36.41	1	36.57	36.45	1	7,314	0.01%
2023/09/07	7.1	37.57	0	0.00	37.24	7.1	7,286	0.10%
2023/09/06	4	37.77	0	0.00	37.96	4	7,249	0.06%
2023/09/05	1	38.09	0	0.00	38.25	1	7,255	0.01%
2023/09/04	3	37.83	26	38.50	38.47	-23	7,254	-0.32%
2023/09/01	11	37.20	2	37.28	37.11	9	7,176	0.13%
2023/08/31	3	36.73	18	36.74	36.68	-15	7,201	-0.21%
2023/08/30	8	37.35	1	37.18	37.10	7	7,224	0.10%
2023/08/29	11	37.23	0	0.00	37.75	11	7,148	0.15%
2023/08/28	3	38.23	147	38.47	36.99	-144	7,158	-2.01%	大賣/鉅額交易
2023/08/25	33	35.81	4	35.95	35.92	29	6,913	0.42%
2023/08/24	13	36.19	0	0.00	36.29	13	7,005	0.19%
2023/08/23	2	35.96	0	0.00	35.85	2	7,032	0.03%
2023/08/22	71	35.81	29	35.51	35.47	42	7,142	0.59%
2023/08/21	101	36.07	70	36.42	36.16	31	7,163	0.43%	大買/
2023/08/17	7	37.08	0	0.00	36.92	7	7,239	0.10%
2023/08/15	9	37.36	5	37.17	37.01	4	7,357	0.05%
2023/08/14	5	37.07	14	37.09	37.20	-9	7,371	-0.12%
2023/08/11	3	39.82	35	39.08	39.08	-32	7,174	-0.45%
2023/08/10	36	39.86	6.6	39.73	39.85	29.4	7,123	0.41%
2023/08/09	6	40.28	1	40.37	40.35	5	7,074	0.07%
2023/08/08	9	40.43	6	40.88	40.53	3	7,120	0.04%
2023/08/07	19	40.57	7	40.33	40.33	12	7,055	0.17%
2023/08/04	24	41.15	3	41.44	41.43	21	7,140	0.29%
2023/08/02	3	40.51	96	40.01	39.84	-93	7,131	-1.30%
2023/08/01	20	41.07	1	41.66	40.74	19	7,169	0.27%
2023/07/31	29.2	41.44	29	41.95	41.00	0.2	7,135	0.00%
2023/07/28	33	39.59	3	39.02	40.53	30	6,918	0.43%
2023/07/27	3.5	38.81	37	38.98	38.93	-33.5	6,724	-0.50%
2023/07/26	30	38.36	5	38.63	38.26	25	6,684	0.37%
2023/07/25	21	38.34	18	38.14	38.40	3	6,750	0.04%
2023/07/24	12	36.10	0	0.00	36.09	12	6,517	0.18%
2023/07/21	9	36.33	16	36.74	36.47	-7	6,528	-0.11%
2023/07/20	11	36.44	22	36.90	36.58	-11	6,598	-0.17%
2023/07/19	20	36.12	4	35.97	35.97	16	6,674	0.24%
2023/07/18	0	0.00	22	36.21	36.31	-22	6,671	-0.33%
2023/07/17	10	36.37	0	0.00	36.31	10	6,695	0.15%
2023/07/14	6	37.33	3	37.36	37.33	3	6,645	0.05%
2023/07/13	9	37.27	76	36.86	37.27	-67	6,642	-1.01%
2023/07/12	5.1	36.28	5	36.19	36.02	0.1	6,607	0.00%
2023/07/11	9	35.91	3	35.76	35.91	6	6,644	0.09%
2023/07/10	7	35.58	3	35.76	35.41	4	6,653	0.06%
2023/07/07	16	35.05	7	35.15	35.28	9	6,725	0.13%
2023/07/06	7	35.24	10	35.59	35.30	-3	6,756	-0.04%
2023/07/05	15.1	35.89	25	35.80	35.89	-9.9	6,783	-0.15%
2023/07/04	3	36.44	0	0.00	36.37	3	6,858	0.04%
2023/07/03	0.1	36.60	0	0.00	36.42	0.1	6,947	0.00%
2023/06/30	0	0.00	2	35.34	35.55	-2	7,029	-0.03%
2023/06/29	5	34.85	4	34.90	34.90	1	7,040	0.01%
2023/06/28	3.1	35.22	0	0.00	35.25	3.1	7,111	0.04%
2023/06/27	2	34.68	0	0.00	35.00	2	7,114	0.03%
2023/06/26	20	34.96	12	34.83	34.83	8	7,128	0.11%
2023/06/21	20	36.16	0	0.00	36.32	20	6,998	0.29%
2023/06/20	20	37.00	32	36.49	36.51	-12	7,013	-0.17%
2023/06/19	30.1	36.78	30	36.82	36.82	0.1	7,080	0.00%
2023/06/16	15	37.62	5	37.64	37.73	10	7,052	0.14%
2023/06/15	1.3	36.52	0	0.00	36.96	1.3	7,070	0.02%
2023/06/14	0.1	36.30	0	0.00	36.25	0.1	7,118	0.00%
2023/06/13	0.1	35.52	0	0.00	35.40	0.1	7,002	0.00%
2023/06/12	10	35.56	0	0.00	35.56	10	7,005	0.14%
2023/06/08	25	34.60	0	0.00	34.91	25	7,113	0.35%
2023/06/07	1	34.46	0	0.00	34.62	1	7,182	0.01%
2023/06/05	1.2	34.85	6	35.40	34.78	-4.8	7,281	-0.07%
2023/06/02	3	35.01	3	35.10	34.94	0	7,307	0.00%
2023/06/01	7	34.27	0	0.00	34.32	7	7,391	0.09%
2023/05/31	16.1	33.77	14	33.55	33.55	2.1	7,412	0.03%
2023/05/30	14	34.59	11	34.42	34.13	3	7,343	0.04%
2023/05/29	5	35.05	5	35.05	35.01	0	7,435	0.00%
2023/05/26	44	34.85	42	35.29	35.41	2	7,531	0.03%
2023/05/25	18	35.70	10	35.47	35.43	8	7,532	0.11%
2023/05/24	7.1	36.52	4	36.68	36.61	3.1	7,390	0.04%
2023/05/23	6	37.93	4	37.57	37.52	2	7,318	0.03%
2023/05/19	29	37.40	24	37.90	37.57	5	7,402	0.07%
2023/05/18	11	37.97	0	0.00	38.02	11	7,332	0.15%
2023/05/17	1	38.31	0	0.00	37.99	1	7,314	0.01%
2023/05/16	2	38.77	0	0.00	38.68	2	7,341	0.03%
2023/05/15	6	37.79	0	0.00	38.32	6	7,381	0.08%
2023/05/12	32	38.23	23	38.10	38.10	9	7,364	0.12%
2023/05/11	0	0.00	2	39.09	38.75	-2	7,363	-0.03%
2023/05/10	20	38.97	16	38.82	38.82	4	7,403	0.05%
2023/05/09	0	0.00	3	40.43	40.57	-3	7,342	-0.04%
2023/05/08	0	0.00	13	40.17	39.82	-13	7,378	-0.18%
2023/05/05	0	0.00	6	39.17	39.07	-6	7,420	-0.08%
2023/05/03	74	38.10	63	38.01	38.01	11	7,630	0.14%
2023/05/02	5	38.52	0	0.00	38.82	5	7,741	0.06%
2023/04/28	0	0.00	15	39.00	38.74	-15	7,903	-0.19%
2023/04/26	0	0.00	7	37.53	37.70	-7	8,196	-0.09%
2023/04/25	70	37.17	59	37.40	37.19	11	8,292	0.13%
2023/04/24	28	37.85	3	37.85	37.60	25	8,215	0.30%
2023/04/20	3.1	39.64	11	39.16	39.07	-8	8,185	-0.10%
2023/04/19	5	40.15	0	0.00	40.10	5	8,238	0.06%
2023/04/18	0	0.00	18	40.46	40.33	-18	8,320	-0.22%
2023/04/12	1	38.40	0	0.00	38.22	1	8,482	0.01%
2023/04/11	1	38.76	0	0.00	38.68	1	8,455	0.01%
2023/04/10	2	38.96	0	0.00	39.06	2	8,500	0.02%
2023/04/06	10	38.77	12	38.59	38.55	-2	8,497	-0.02%
2023/03/31	1	39.81	10	39.52	39.33	-9	8,441	-0.11%
2023/03/27	8	37.80	23	38.01	38.00	-15	8,508	-0.18%
2023/03/22	1	38.33	0	0.00	38.37	1	8,580	0.01%
2023/03/21	0	0.00	5	37.70	38.20	-5	8,521	-0.06%
2023/03/20	4	37.63	14	37.49	37.29	-10	8,541	-0.12%
2023/03/16	1	37.78	1	37.96	37.97	0	8,587	0.00%
2023/03/15	0	0.00	2	38.22	38.22	-2	8,671	-0.02%
2023/03/14	12	37.79	25	37.84	38.00	-13	8,867	-0.15%
2023/03/13	32	38.59	0	0.00	38.59	32	8,926	0.36%
2023/03/10	14	38.32	14	38.28	38.36	0	8,891	0.00%
2023/03/09	17	39.06	56	39.12	39.06	-39	8,993	-0.43%
2023/03/08	26	39.58	9	39.45	39.38	17	8,932	0.19%
2023/03/07	11	41.02	0	0.00	40.77	11	9,136	0.12%
2023/03/06	43	41.19	0	0.00	40.95	43	9,270	0.46%
2023/03/03	1	41.90	1	41.81	41.37	0	9,193	0.00%
2023/03/02	5	41.61	0	0.00	41.43	5	9,272	0.05%
2023/03/01	0	0.00	5	41.53	41.64	-5	9,334	-0.05%
2023/02/24	13	41.06	3	40.41	40.46	10	9,329	0.11%
2023/02/23	5	41.49	0	0.00	41.37	5	9,338	0.05%
2023/02/22	0	0.00	7	41.97	41.87	-7	9,296	-0.08%
2023/02/20	3	40.65	0	0.00	41.53	3	9,407	0.03%
2023/02/17	6	41.46	5	41.87	41.55	1	9,518	0.01%
2023/02/16	4	42.01	0	0.00	42.92	4	9,745	0.04%
2023/02/15	4	41.81	13	41.91	41.89	-9	9,848	-0.09%
2023/02/14	0	0.00	5	42.24	42.15	-5	9,873	-0.05%
2023/02/10	9	41.65	31	41.32	41.40	-22	9,997	-0.22%
2023/02/09	1	40.76	8	41.83	42.13	-7	10,160	-0.07%
2023/02/08	12	41.45	0	0.00	41.14	12	10,367	0.12%
2023/02/07	0	0.00	30	41.55	41.33	-30	10,427	-0.29%
2023/02/06	27	40.70	7	40.81	40.63	20	10,501	0.19%
2023/02/03	46	41.89	36	41.92	41.92	10	10,493	0.10%
2023/02/02	42	43.92	2	43.49	43.60	40	10,582	0.38%
2023/02/01	15	43.56	14	43.40	43.62	1	10,571	0.01%
2023/01/31	24	44.06	24	44.14	44.14	0	10,542	0.00%
2023/01/30	32	46.11	42	45.33	45.14	-10	10,433	-0.10%
2023/01/17	46	44.30	56	44.24	44.05	-10	10,411	-0.10%
2023/01/16	10	43.60	26	45.02	45.30	-16	10,696	-0.15%
2023/01/13	0	0.00	1	43.02	42.85	-1	10,474	-0.01%
2023/01/12	40	41.78	40	41.94	41.85	0	10,442	0.00%
2023/01/11	0	0.00	21	42.35	42.30	-21	10,483	-0.20%
2023/01/09	10	41.80	15	41.89	41.72	-5	10,445	-0.05%
2023/01/06	20	41.20	0	0.00	41.20	20	10,468	0.19%
2023/01/05	10	40.74	8	40.35	40.70	2	10,417	0.02%
2023/01/04	3	38.67	10	38.92	38.65	-7	10,314	-0.07%
2023/01/03	52	37.96	37	38.37	38.65	15	10,426	0.14%
2022/12/29	5	38.57	6	38.29	38.44	-1	10,275	-0.01%
2022/12/28	2	39.05	2	39.36	39.25	0	10,364	0.00%
2022/12/23	3	38.14	3	39.02	38.44	0	10,249	0.00%
2022/12/22	2	38.73	6	39.16	38.83	-4	10,255	-0.04%
2022/12/21	4	38.13	0	0.00	38.11	4	10,217	0.04%
2022/12/09	0	0.00	4	39.48	40.06	-4	9,979	-0.04%
2022/12/08	0	0.00	5	39.58	39.65	-5	9,883	-0.05%
2022/12/07	10	40.33	2	39.64	40.33	8	9,849	0.08%
2022/12/06	0	0.00	3	39.63	39.44	-3	9,859	-0.03%
2022/12/05	2	38.82	0	0.00	38.53	2	9,673	0.02%
2022/11/30	0	0.00	10	36.86	36.79	-10	9,317	-0.11%
2022/11/28	0	0.00	13	34.00	33.48	-13	9,180	-0.14%
2022/11/24	4	35.12	0	0.00	34.44	4	9,122	0.04%
2022/11/23	19	35.19	0	0.00	35.19	19	9,076	0.21%
2022/11/18	0	0.00	2	35.40	35.79	-2	8,977	-0.02%
2022/11/17	2	35.19	4	35.63	35.14	-2	8,973	-0.02%
2022/11/16	4	36.58	0	0.00	36.41	4	9,017	0.04%
2022/11/15	6	35.38	5	36.44	36.69	1	9,054	0.01%
2022/11/14	6	36.25	9	36.26	35.86	-3	8,904	-0.03%
2022/11/11	0	0.00	18	35.55	35.07	-18	8,787	-0.20%
2022/11/09	9	34.29	0	0.00	33.89	9	8,711	0.10%
2022/11/08	2	34.98	0	0.00	34.67	2	8,608	0.02%
2022/11/07	2	34.95	17	35.75	35.63	-15	8,586	-0.17%
2022/11/04	0	0.00	13	33.83	35.42	-13	8,493	-0.15%
2022/11/03	3	33.01	3	33.14	32.77	0	8,377	0.00%
2022/11/02	0	0.00	6	33.13	33.87	-6	8,320	-0.07%
2022/11/01	3	31.70	2	32.28	31.81	1	8,224	0.01%
2022/10/31	16	31.13	19	30.87	30.82	-3	8,129	-0.04%
2022/10/28	11	31.74	15	32.01	31.51	-4	7,904	-0.05%
2022/10/27	5	33.85	6	33.87	32.77	-1	8,079	-0.01%
2022/10/25	10	34.24	0	0.00	34.25	10	8,313	0.12%
2022/10/24	17	35.41	5	35.14	34.46	12	8,379	0.14%
2022/10/21	7	37.33	0	0.00	37.16	7	8,043	0.09%
2022/10/20	5	38.10	2	37.24	37.73	3	8,078	0.04%
2022/10/19	5	38.02	0	0.00	37.95	5	8,017	0.06%
2022/10/12	3	36.90	17	37.00	37.23	-14	7,974	-0.18%
2022/10/11	8	38.41	12	38.23	38.31	-4	8,042	-0.05%
2022/10/07	2	42.06	0	0.00	41.86	2	7,931	0.03%
2022/10/06	6	42.77	0	0.00	43.00	6	8,020	0.07%
2022/10/04	5	40.30	0	0.00	40.33	5	8,038	0.06%
2022/10/03	0	0.00	7	39.81	38.83	-7	8,184	-0.09%
2022/09/30	11	40.71	0	0.00	40.36	11	8,153	0.13%
2022/09/29	2	41.02	1	40.82	40.60	1	8,191	0.01%
2022/09/28	5	41.10	5	40.91	40.69	0	8,274	0.00%
2022/09/19	0	0.00	9	41.05	41.24	-9	8,766	-0.10%
2022/09/16	1	42.02	0	0.00	41.31	1	8,819	0.01%
2022/09/14	6	42.68	0	0.00	42.31	6	8,852	0.07%
2022/09/08	2	41.57	0	0.00	41.58	2	9,024	0.02%
2022/09/06	2	41.32	8	41.08	41.27	-6	9,563	-0.06%
2022/09/05	0	0.00	6	40.56	40.80	-6	9,657	-0.06%
2022/09/02	2	41.87	0	0.00	41.43	2	9,644	0.02%
2022/09/01	3	42.47	0	0.00	42.54	3	9,700	0.03%
2022/08/31	1	41.70	0	0.00	43.48	1	9,844	0.01%
2022/08/30	7	41.92	1	42.36	41.79	6	9,913	0.06%
2022/08/29	3	42.41	2	42.31	42.32	1	10,018	0.01%
2022/08/26	0	0.00	10	43.25	43.13	-10	10,037	-0.10%
2022/08/25	7	42.16	0	0.00	42.36	7	10,039	0.07%
2022/08/24	5	43.11	0	0.00	42.67	5	9,988	0.05%
2022/08/23	4	43.47	0	0.00	42.91	4	10,090	0.04%
2022/08/22	1	42.56	6	43.68	43.65	-5	9,992	-0.05%
2022/08/19	0	0.00	3	43.40	43.17	-3	9,941	-0.03%
2022/08/18	1	43.76	0	0.00	42.95	1	10,076	0.01%
2022/08/17	2	43.01	0	0.00	43.81	2	9,954	0.02%
2022/08/16	5	43.39	0	0.00	43.29	5	9,934	0.05%
2022/08/10	5	41.68	0	0.00	41.33	5	10,204	0.05%
2022/08/09	0	0.00	1	42.70	42.80	-1	10,146	-0.01%
2022/08/08	0	0.00	10	42.97	42.55	-10	10,240	-0.10%
2022/08/05	10	42.46	0	0.00	42.04	10	10,317	0.10%
2022/08/03	2	41.93	1	41.73	41.91	1	10,577	0.01%
2022/08/01	5	43.45	0	0.00	44.00	5	10,303	0.05%
2022/07/29	3	44.90	3	45.00	43.83	0	10,447	0.00%
2022/07/28	5	45.25	5	45.46	45.29	0	10,309	0.00%
2022/07/27	5	45.10	0	0.00	45.01	5	10,256	0.05%
2022/07/22	5	45.50	0	0.00	45.45	5	10,705	0.05%
2022/07/21	0	0.00	2	45.53	45.58	-2	10,810	-0.02%
2022/07/20	6	46.62	4	45.94	46.08	2	11,121	0.02%
2022/07/19	5	45.90	0	0.00	45.45	5	11,309	0.04%
2022/07/18	5	45.50	0	0.00	46.76	5	11,365	0.04%
2022/07/15	0	0.00	10	46.85	46.98	-10	11,340	-0.09%
2022/07/14	6	46.50	0	0.00	46.95	6	11,472	0.05%
2022/07/12	4	46.65	0	0.00	47.28	4	11,620	0.03%
2022/07/04	0	0.00	1	50.00	50.80	-1	11,661	-0.01%
2022/07/01	10	51.40	10	50.33	50.25	0	11,710	0.00%
2022/06/30	10	49.11	49	49.65	51.55	-39	11,689	-0.33%
2022/06/29	5	49.70	5	49.40	49.35	0	11,736	0.00%
2022/06/28	20	49.43	5	49.45	49.54	15	11,748	0.13%
2022/06/24	10	47.18	13	47.72	47.82	-3	11,694	-0.03%
2022/06/21	0	0.00	25	46.60	46.56	-25	11,841	-0.21%
2022/06/20	10	46.02	40.5	46.61	46.58	-30.5	11,864	-0.26%
2022/06/17	66	45.37	53.2	44.69	45.91	12.8	11,730	0.11%
2022/06/16	2	45.32	5	44.95	45.01	-3	11,706	-0.03%
2022/06/15	30	45.65	35	45.14	46.21	-5	11,691	-0.04%
2022/06/13	20.1	43.51	12	43.76	42.70	8.1	11,914	0.07%
2022/06/10	0	0.00	10	42.80	43.97	-10	12,111	-0.08%
2022/06/09	20	43.86	0.1	43.58	43.29	19.9	12,080	0.16%
2022/06/08	0	0.00	20.1	43.21	42.81	-20.1	12,067	-0.17%
2022/06/07	0	0.00	39.1	42.45	42.70	-39.1	11,936	-0.33%
2022/06/06	20	40.22	60	41.46	41.55	-40	11,854	-0.34%
2022/05/31	0	0.00	46	40.79	41.04	-46	11,845	-0.39%
2022/05/30	20	39.92	0	0.00	39.70	20	11,717	0.17%
2022/05/26	12	38.08	10	39.11	38.73	2	11,550	0.02%
2022/05/25	20	38.79	0	0.00	38.62	20	11,391	0.18%
2022/05/24	20	39.70	0	0.00	39.15	20	11,355	0.18%
2022/05/23	21	40.06	10	40.06	40.06	11	11,264	0.10%
2022/05/20	10	39.35	80	40.54	40.94	-70	11,179	-0.63%
2022/05/19	3	38.28	3	38.80	38.77	0	11,043	0.00%
2022/05/18	10	39.59	0	0.00	39.20	10	11,019	0.09%
2022/05/16	20	39.46	0	0.00	38.78	20	10,792	0.19%
2022/05/12	21	38.73	36	38.92	38.66	-15	10,600	-0.14%
2022/05/11	0	0.00	43.1	39.56	39.67	-43.1	10,514	-0.41%
2022/05/10	20	36.19	16	37.73	37.90	4	10,363	0.04%
2022/05/09	28	37.54	0	0.00	36.83	28	10,201	0.27%
2022/05/06	31	38.86	0	0.00	38.27	31	10,254	0.30%
2022/05/05	0	0.00	1	40.90	40.78	-1	10,051	-0.01%
2022/05/04	8	40.19	0	0.00	40.02	8	10,010	0.08%
2022/05/03	7	40.29	0	0.00	40.65	7	10,049	0.07%
2022/04/29	6	39.23	7	39.87	40.65	-1	10,019	-0.01%
2022/04/28	0	0.00	14	39.58	39.24	-14	9,814	-0.14%
2022/04/27	3	37.37	10	38.38	38.75	-7	9,646	-0.07%
2022/04/26	30	37.33	20	38.62	38.30	10	9,489	0.11%
2022/04/25	29	39.03	18	39.68	39.22	11	9,238	0.12%
2022/04/22	19	39.56	18	40.27	40.69	1	9,042	0.01%
2022/04/21	23	41.14	2	41.00	40.80	21	8,983	0.23%
2022/04/20	20	41.19	20	41.69	41.58	0	8,887	0.00%
2022/04/19	1	42.42	2	42.98	42.40	-1	8,716	-0.01%
2022/04/18	23	42.81	0	0.00	42.31	23	8,558	0.27%
2022/04/15	1.2	43.28	1	43.59	43.80	0.2	8,451	0.00%
2022/04/14	1	43.23	0.2	43.23	43.75	0.9	8,393	0.01%
2022/04/13	10	42.64	20.1	43.01	42.96	-10.1	8,408	-0.12%
2022/04/12	0	0.00	6	42.35	42.43	-6	8,337	-0.07%
2022/04/11	28	42.01	1	41.46	41.03	27	8,388	0.32%
2022/04/08	10	42.32	11.1	42.90	43.20	-1.1	8,247	-0.01%
2022/04/07	12	42.44	10.1	43.05	42.40	1.9	8,197	0.02%
2022/04/06	2	42.43	1	43.11	43.11	1	8,190	0.01%
2022/04/01	20	41.35	26	42.82	43.35	-6	8,102	-0.07%
2022/03/31	10	41.84	1	41.62	41.65	9	7,887	0.11%
2022/03/30	1	41.31	0	0.00	41.61	1	7,831	0.01%
2022/03/29	0	0.00	3	40.35	40.06	-3	7,733	-0.04%
2022/03/28	23	39.61	20	40.01	40.01	3	7,719	0.04%
2022/03/25	1	41.41	0	0.00	40.75	1	7,635	0.01%
2022/03/24	10	42.09	0	0.00	41.82	10	7,577	0.13%
2022/03/23	2	41.97	0	0.00	42.25	2	7,557	0.03%
2022/03/22	1	41.65	0	0.00	41.74	1	7,478	0.01%
2022/03/21	3	42.06	0	0.00	41.21	3	7,496	0.04%
2022/03/18	11	40.40	10	40.76	40.88	1	7,461	0.01%
2022/03/17	3	41.00	7	41.80	41.51	-4	7,428	-0.05%
2022/03/16	29	36.37	21	37.23	38.20	8	7,139	0.11%
2022/03/15	24	36.84	20	38.43	37.10	4	6,967	0.06%
2022/03/14	0	0.00	1	40.72	40.35	-1	6,714	-0.01%
2022/03/11	1	40.38	0	0.00	40.24	1	6,622	0.02%
2022/03/10	22	42.93	7	42.59	42.61	15	6,496	0.23%
2022/03/09	4	41.51	0	0.00	40.56	4	6,428	0.06%
2022/03/08	16	42.94	0	0.00	42.43	16	6,290	0.25%
2022/03/07	2	43.71	7	43.59	43.63	-5	6,191	-0.08%
2022/03/04	1	46.18	26	46.23	46.22	-25	6,104	-0.41%
2022/03/03	6	48.70	0	0.00	47.90	6	6,038	0.10%
2022/03/02	2	48.70	0	0.00	48.56	2	5,998	0.03%
2022/03/01	0	0.00	1	49.13	48.90	-1	6,031	-0.02%
2022/02/25	2	48.43	8	48.52	48.08	-6	6,017	-0.10%
2022/02/24	1	48.08	35	47.79	47.48	-34	5,971	-0.57%
2022/02/22	10	49.12	0	0.00	48.65	10	5,935	0.17%
2022/02/21	0	0.00	10	50.93	50.40	-10	5,905	-0.17%
2022/02/18	10	50.10	0	0.00	51.00	10	5,861	0.17%
2022/02/17	0	0.00	3	50.75	50.80	-3	5,879	-0.05%
2022/02/16	0	0.00	10	50.78	50.60	-10	5,850	-0.17%
2022/02/15	13	49.58	0	0.00	49.67	13	5,837	0.22%
2022/02/14	4	50.00	0	0.00	49.84	4	5,904	0.07%
2022/02/10	1	50.20	7	51.20	50.25	-6	5,951	-0.10%
2022/02/09	0	0.00	10	50.83	51.00	-10	5,948	-0.17%
2022/02/08	22	49.14	0	0.00	48.83	22	5,897	0.37%
2022/02/07	3	50.75	0	0.00	50.20	3	5,796	0.05%
2022/01/26	11	50.57	6	51.00	50.50	5	5,760	0.09%
2022/01/25	0	0.00	10	51.10	51.40	-10	5,837	-0.17%
2022/01/21	1	53.45	1	53.15	52.95	0	5,860	0.00%
2022/01/20	0	0.00	13	52.58	53.55	-13	5,811	-0.22%
2022/01/18	0	0.00	10	52.20	51.65	-10	5,778	-0.17%
2022/01/17	11	50.29	0	0.00	50.75	11	5,749	0.19%
2022/01/14	15	51.23	0	0.00	51.00	15	5,782	0.26%
2022/01/13	4	53.09	0	0.00	52.40	4	5,709	0.07%
2022/01/12	0	0.00	1	52.85	53.05	-1	5,706	-0.02%
2022/01/07	1	53.00	0	0.00	53.10	1	5,827	0.02%
2022/01/06	10	52.15	5	53.25	52.65	5	5,830	0.09%
2022/01/05	5	54.00	1	54.35	54.00	4	5,794	0.07%
2022/01/03	2	54.73	0	0.00	54.45	2	5,869	0.03%
2021/12/30	1	54.15	0	0.00	54.95	1	5,892	0.02%
2021/12/29	5	56.95	0	0.00	54.40	5	5,864	0.09%
2021/12/28	10	56.15	11	56.82	56.40	-1	5,762	-0.02%
2021/12/27	2	56.30	0	0.00	55.90	2	5,752	0.03%
2021/12/24	2	56.80	0	0.00	56.40	2	5,779	0.03%
2021/12/23	4	55.95	0	0.00	55.65	4	5,737	0.07%
2021/12/22	5	55.57	0	0.00	55.60	5	5,785	0.09%
2021/12/21	10	55.95	0	0.00	56.05	10	5,805	0.17%
2021/12/20	15	56.12	10	57.13	56.35	5	5,825	0.09%
2021/12/15	6	58.89	0	0.00	58.35	6	5,869	0.10%
2021/12/14	11	60.00	6	59.50	59.85	5	5,866	0.09%
2021/12/13	4	60.78	0	0.00	60.70	4	5,863	0.07%
2021/12/10	0	0.00	8	59.25	59.80	-8	5,842	-0.14%
2021/12/09	1	57.95	3	60.20	60.70	-2	5,848	-0.03%
2021/12/07	0	0.00	16	55.98	56.15	-16	5,746	-0.28%
2021/12/06	0	0.00	10	55.75	55.65	-10	5,754	-0.17%
2021/12/02	1	52.45	4	53.35	53.40	-3	5,856	-0.05%
2021/12/01	5	52.86	0	0.00	52.75	5	5,959	0.08%
2021/11/30	6	53.45	0	0.00	52.75	6	6,068	0.10%
2021/11/29	6	53.62	0	0.00	52.90	6	6,152	0.10%
2021/11/26	8	53.49	17	54.04	53.50	-9	6,389	-0.14%
2021/11/23	0	0.00	10	55.56	55.05	-10	6,756	-0.15%
2021/11/22	0	0.00	29	55.06	54.90	-29	6,843	-0.42%
2021/11/19	2	53.03	0	0.00	53.75	2	6,866	0.03%
2021/11/18	4	53.36	0	0.00	53.75	4	6,955	0.06%
2021/11/17	0	0.00	1	54.55	54.65	-1	6,988	-0.01%
2021/11/16	4	55.09	0	0.00	54.50	4	7,200	0.06%
2021/11/15	1	54.55	1	54.00	54.30	0	7,234	0.00%
2021/11/12	8	54.93	1	55.70	54.55	7	7,347	0.10%
2021/11/11	0	0.00	15	54.23	54.60	-15	7,388	-0.20%
2021/11/10	21	52.48	0	0.00	52.20	21	7,358	0.29%
2021/11/09	0	0.00	1	53.90	53.90	-1	7,288	-0.01%
2021/11/08	2	54.33	0	0.00	54.95	2	7,302	0.03%
2021/11/05	1	54.45	0	0.00	55.25	1	7,441	0.01%
2021/11/02	10	56.00	0	0.00	53.50	10	7,667	0.13%
2021/11/01	10	56.00	4	56.80	56.25	6	7,611	0.08%
2021/10/29	14	56.47	0	0.00	56.65	14	7,619	0.18%
2021/10/28	5	56.45	0	0.00	56.45	5	7,641	0.07%
2021/10/27	11	57.65	0	0.00	56.55	11	7,827	0.14%
2021/10/26	0	0.00	1	58.90	58.60	-1	7,932	-0.01%
2021/10/25	11	58.66	0	0.00	58.50	11	7,963	0.14%
2021/10/22	9	58.95	0	0.00	59.55	9	8,144	0.11%
2021/10/21	2.2	57.41	0	0.00	57.55	2.2	8,169	0.03%
2021/10/20	1	56.50	0	0.00	56.40	1	8,402	0.01%
2021/10/18	0	0.00	1	56.20	55.20	-1	8,406	-0.01%
2021/10/14	5	58.85	5	57.70	57.70	0	8,376	0.00%
2021/10/13	5	58.70	0	0.00	58.70	5	8,414	0.06%
2021/10/12	0	0.00	10	56.77	57.30	-10	8,361	-0.12%
2021/10/08	0	0.00	10	54.36	56.50	-10	8,340	-0.12%
2021/10/07	5	52.47	1	53.20	53.40	4	8,204	0.05%
2021/10/01	1	51.50	8	52.25	51.50	-7	8,398	-0.08%
2021/09/30	10	54.05	5	54.10	53.95	5	8,414	0.06%
2021/09/29	0	0.00	5	52.30	53.90	-5	8,400	-0.06%
2021/09/28	5	53.40	6	53.59	54.05	-1	8,393	-0.01%
2021/09/22	0	0.00	15	49.64	50.50	-15	8,426	-0.18%
2021/09/17	2	50.65	10	50.85	52.00	-8	8,372	-0.10%
2021/09/16	6	50.45	0	0.00	51.25	6	8,433	0.07%
2021/09/15	15	52.37	0	0.00	51.40	15	8,362	0.18%
2021/09/14	6	54.62	0	0.00	53.95	6	8,356	0.07%
2021/09/13	6	54.56	0	0.00	54.25	6	8,297	0.07%
2021/09/10	4	54.69	19	54.45	54.75	-15	8,269	-0.18%
2021/09/09	3	52.95	7	52.90	52.60	-4	8,278	-0.05%
2021/09/08	11	53.57	4	53.50	53.20	7	8,275	0.08%
2021/09/07	6	53.02	0	0.00	53.90	6	8,238	0.07%
2021/09/06	4	52.65	2	53.45	53.35	2	8,312	0.02%
2021/09/03	3	51.38	28	51.96	51.40	-25	8,381	-0.30%
2021/09/02	10	51.54	0	0.00	51.35	10	8,341	0.12%
2021/09/01	0	0.00	13	51.83	51.45	-13	8,264	-0.16%
2021/08/31	8	48.48	0	0.00	48.37	8	8,152	0.10%
2021/08/30	25	49.83	0	0.00	49.74	25	8,125	0.31%
2021/08/27	5	51.75	0	0.00	51.00	5	8,086	0.06%
2021/08/26	0	0.00	22	50.74	50.60	-22	8,057	-0.27%
2021/08/25	6	52.88	0	0.00	52.50	6	8,023	0.07%
2021/08/24	4	51.78	5	51.60	52.55	-1	8,057	-0.01%
2021/08/23	4	50.65	0	0.00	50.95	4	8,072	0.05%
2021/08/20	15	51.20	15	49.38	49.22	0	8,056	0.00%
2021/08/19	0	0.00	2	53.20	52.65	-2	7,956	-0.03%
2021/08/18	2	54.35	0	0.00	54.65	2	8,037	0.02%
2021/08/17	0	0.00	24	54.63	53.85	-24	8,185	-0.29%
2021/08/16	5	55.65	0	0.00	55.65	5	8,194	0.06%
2021/08/13	0	0.00	4	55.15	55.05	-4	8,228	-0.05%
2021/08/12	6	56.27	1	55.95	55.60	5	8,179	0.06%
2021/08/11	5	56.60	0	0.00	56.55	5	8,203	0.06%
2021/08/10	4	54.75	0	0.00	55.05	4	8,147	0.05%
2021/08/09	32	56.10	19	55.90	55.40	13	8,236	0.16%
2021/08/05	0	0.00	11	54.05	53.85	-11	8,147	-0.14%
2021/08/04	3	54.25	0	0.00	53.95	3	8,137	0.04%
2021/08/02	5	54.05	10	54.10	53.95	-5	8,310	-0.06%
2021/07/30	5	51.00	0	0.00	50.30	5	8,130	0.06%
2021/07/28	0	0.00	3.2	51.10	52.05	-3.2	7,991	-0.04%
2021/07/27	12	55.27	0	0.00	54.25	12	7,753	0.15%
2021/07/26	14	57.11	8	56.28	54.95	6	7,673	0.08%
2021/07/22	6	63.47	4	63.15	63.35	2	7,471	0.03%
2021/07/21	5	64.30	0	0.00	62.85	5	7,540	0.07%
2021/07/20	0	0.00	16	62.84	62.75	-16	7,598	-0.21%
2021/07/19	0	0.00	7	61.75	62.80	-7	7,673	-0.09%
2021/07/16	6	63.73	0	0.00	63.60	6	7,644	0.08%
2021/07/15	7	64.04	0	0.00	64.30	7	7,701	0.09%
2021/07/13	0	0.00	35	64.25	64.00	-35	7,824	-0.45%
2021/07/12	0	0.00	10	64.20	63.80	-10	7,831	-0.13%
2021/07/09	10	62.45	0	0.00	62.45	10	7,924	0.13%
2021/07/08	0	0.00	9	64.35	63.90	-9	7,830	-0.11%
2021/07/07	9	64.99	15	65.28	65.20	-6	7,807	-0.08%
2021/07/06	10	64.30	0	0.00	64.30	10	8,040	0.12%
2021/07/05	1	64.55	0	0.00	63.95	1	8,123	0.01%
2021/07/02	12	65.58	0	0.00	64.80	12	8,106	0.15%
2021/06/30	2	68.50	4	68.10	68.20	-2	8,177	-0.02%
2021/06/29	2	67.55	10	67.60	67.95	-8	8,261	-0.10%
2021/06/28	1	69.10	0	0.00	69.15	1	8,325	0.01%
2021/06/25	9	67.98	16	69.40	69.65	-7	8,379	-0.08%
2021/06/24	0	0.00	7	66.95	67.30	-7	8,354	-0.08%
2021/06/23	8	67.01	4	66.65	67.05	4	8,465	0.05%
2021/06/22	4	66.41	0	0.00	66.45	4	8,537	0.05%
2021/06/18	7	66.59	0	0.00	65.75	7	8,676	0.08%
2021/06/17	17	66.65	10	68.08	67.00	7	8,667	0.08%
2021/06/16	10	68.25	10	68.50	67.25	0	8,774	0.00%
2021/06/15	15	70.00	0	0.00	68.85	15	8,811	0.17%
2021/06/11	9	71.11	0	0.00	70.95	9	8,798	0.10%
2021/06/10	17	73.22	7	73.41	73.30	10	8,674	0.12%
2021/06/08	13	71.67	30	71.30	70.10	-17	8,860	-0.19%
2021/06/07	14	72.26	35	71.77	71.95	-21	8,821	-0.24%
2021/06/04	1	72.45	5	72.50	74.60	-4	8,864	-0.05%
2021/06/03	0	0.00	53	72.80	72.95	-53	8,907	-0.59%
2021/06/01	5	72.15	0	0.00	72.60	5	9,317	0.05%
2021/05/31	31	73.43	20	72.05	72.15	11	9,344	0.12%
2021/05/28	23	74.99	19	74.90	74.90	4	9,291	0.04%
2021/05/27	19	75.18	15	74.41	74.20	4	9,380	0.04%
2021/05/26	26	74.80	26	74.10	73.85	0	9,422	0.00%
2021/05/25	45	72.02	7	70.78	73.20	38	9,389	0.40%
2021/05/24	6	67.58	0	0.00	67.95	6	9,377	0.06%
2021/05/21	13	69.31	0	0.00	68.05	13	9,438	0.14%
2021/05/19	5	68.75	0	0.00	68.25	5	9,629	0.05%
2021/05/18	5	69.85	0	0.00	69.10	5	9,725	0.05%
2021/05/17	10	66.70	10	68.85	69.45	0	9,781	0.00%
2021/05/14	5	64.25	0	0.00	66.50	5	9,834	0.05%
2021/05/13	5	63.50	0	0.00	63.10	5	9,870	0.05%
2021/05/12	0	0.00	15	64.45	64.75	-15	9,874	-0.15%
2021/05/11	0	0.00	13	63.49	64.30	-13	9,856	-0.13%
2021/05/10	13	63.90	0	0.00	62.15	13	9,755	0.13%
2021/05/06	10	67.25	0	0.00	65.35	10	9,749	0.10%
2021/05/05	5	65.35	0	0.00	65.85	5	9,738	0.05%
2021/05/04	0	0.00	5	65.60	65.25	-5	9,810	-0.05%
2021/04/29	10	67.55	0	0.00	67.35	10	9,987	0.10%
2021/04/28	0	0.00	1	65.80	65.65	-1	10,011	-0.01%
2021/04/27	0.1	65.50	2	65.40	65.70	-1.9	10,086	-0.02%
2021/04/26	11.1	68.20	19	67.66	67.40	-7.9	10,053	-0.08%
2021/04/23	28	67.43	21	67.72	67.35	7	9,947	0.07%
2021/04/22	7	66.33	20	65.68	66.00	-13	9,918	-0.13%
2021/04/21	5	65.15	5	66.20	66.70	0	9,983	0.00%
2021/04/20	0	0.00	28	66.37	66.95	-28	10,032	-0.28%
2021/04/19	20	63.80	32	65.17	65.80	-12	10,062	-0.12%
2021/04/16	0	0.00	23	63.50	63.45	-23	10,001	-0.23%
2021/04/15	41	62.29	23	62.01	62.20	18	10,138	0.18%
2021/04/12	31	64.57	20	65.25	64.50	11	10,266	0.11%
2021/04/09	29	65.99	0	0.00	65.85	29	10,143	0.29%
2021/04/08	1	67.85	16	68.09	68.10	-15	10,314	-0.15%
2021/04/07	28	67.24	5	66.83	66.90	23	10,337	0.22%
2021/04/06	10	70.83	3	71.10	69.25	7	10,162	0.07%
2021/04/01	6	68.16	3	68.27	68.20	3	10,170	0.03%
2021/03/31	6	66.77	14	68.01	67.00	-8	10,139	-0.08%
2021/03/30	43	68.21	10	68.62	68.70	33	10,043	0.33%
2021/03/29	1	67.55	11	67.85	67.80	-10	10,008	-0.10%
2021/03/26	14	67.07	29	66.98	67.20	-15	9,968	-0.15%
2021/03/25	25	64.71	10	64.95	64.95	15	9,915	0.15%
2021/03/23	1	67.70	9	66.35	65.85	-8	9,728	-0.08%
2021/03/22	8	67.35	0	0.00	66.85	8	9,652	0.08%
2021/03/19	31	67.51	4	65.90	65.90	27	9,577	0.28%
2021/03/18	2	70.80	17	70.49	70.60	-15	9,418	-0.16%
2021/03/17	13	69.39	23	70.22	69.15	-10	9,417	-0.11%
2021/03/16	2	69.10	2	69.80	69.10	0	9,339	0.00%
2021/03/15	30	69.64	14	67.90	67.55	16	9,301	0.17%
2021/03/12	2	70.70	30	70.55	70.20	-28	9,138	-0.31%
2021/03/11	13	70.07	24	70.00	69.95	-11	9,143	-0.12%
2021/03/10	3	67.30	14	67.31	66.65	-11	9,189	-0.12%
2021/03/09	47	67.43	10	66.69	67.55	37	9,092	0.41%
2021/03/08	23	71.88	0	0.00	68.40	23	9,012	0.26%
2021/03/05	38	71.05	28	71.65	71.15	10	8,871	0.11%
2021/03/04	13	74.35	10	75.93	73.10	3	8,885	0.03%
2021/03/03	20	73.90	10	76.40	76.70	10	8,855	0.11%
2021/03/02	5	74.15	13	76.00	72.70	-8	8,846	-0.09%
2021/02/26	6	76.03	21	76.66	75.95	-15	8,774	-0.17%
2021/02/25	9	79.32	0	0.00	79.70	9	8,691	0.10%
2021/02/24	6	80.47	14	79.60	78.60	-8	8,751	-0.09%
2021/02/23	25	82.23	25	83.82	83.95	0	8,552	0.00%
2021/02/22	43	86.94	0	0.00	84.90	43	8,497	0.51%
2021/02/19	4	88.69	1	89.20	89.05	3	8,345	0.04%
2021/02/18	5	91.06	0	0.00	90.50	5	8,315	0.06%
2021/02/17	0	0.00	3	94.00	94.20	-3	8,246	-0.04%
2021/02/05	5	80.30	0	0.00	82.90	5	8,299	0.06%
2021/02/04	10	78.25	67	80.26	79.10	-57	8,154	-0.70%
2021/02/03	10	78.33	12	78.48	79.05	-2	8,082	-0.02%
2021/02/02	5	77.09	0	0.00	77.85	5	8,140	0.06%
2021/02/01	17	74.97	0	0.00	76.40	17	8,318	0.20%
2021/01/29	5	76.10	40	75.91	75.20	-35	8,411	-0.42%
2021/01/28	54	76.43	4	75.40	75.90	50	8,502	0.59%
2021/01/27	13	79.27	0	0.00	78.70	13	8,567	0.15%
2021/01/26	10	80.10	25	79.69	79.45	-15	8,582	-0.17%
2021/01/25	10	79.65	27	79.89	81.75	-17	8,573	-0.20%
2021/01/22	8	78.94	0	0.00	78.90	8	8,465	0.09%
2021/01/21	3	80.00	12	79.97	80.10	-9	8,509	-0.11%
2021/01/20	34	77.16	11	77.82	76.85	23	8,457	0.27%
2021/01/19	13	79.18	0	0.00	78.95	13	8,455	0.15%
2021/01/18	10	77.15	10	79.35	79.35	0	8,665	0.00%
2021/01/15	10	78.36	12	77.46	77.15	-2	8,768	-0.02%
2021/01/14	17	79.69	0	0.00	78.05	17	8,799	0.19%
2021/01/13	10	81.68	2	82.15	81.05	8	8,718	0.09%
2021/01/12	12	77.49	7	79.01	79.60	5	8,635	0.06%
2021/01/11	2	79.03	8	79.19	79.35	-6	8,739	-0.07%
2021/01/08	2	78.80	0	0.00	78.80	2	8,821	0.02%
2021/01/07	10	77.13	0	0.00	78.40	10	8,804	0.11%
2021/01/06	0	0.00	31	75.63	75.75	-31	8,742	-0.35%
2021/01/05	0	0.00	2	72.75	73.75	-2	8,676	-0.02%
2021/01/04	5	71.10	2	71.65	72.60	3	8,872	0.03%
2020/12/31	0	0.00	25	70.32	71.10	-25	8,718	-0.29%
2020/12/30	0	0.00	10	68.00	68.70	-10	8,467	-0.12%
2020/12/28	10	66.63	0	0.00	67.80	10	8,343	0.12%
2020/12/24	41	66.11	0	0.00	65.85	41	8,301	0.49%
2020/12/23	5	65.65	8	66.08	66.35	-3	8,328	-0.04%
2020/12/22	0	0.00	22	66.87	66.30	-22	8,337	-0.26%
2020/12/18	15	66.71	10	66.49	65.40	5	8,486	0.06%
2020/12/17	0	0.00	5	65.65	66.60	-5	8,591	-0.06%
2020/12/16	23	64.87	0	0.00	65.05	23	8,686	0.26%
2020/12/15	2	63.93	18	63.57	63.75	-16	8,789	-0.18%
2020/12/14	0	0.00	5	64.30	64.15	-5	8,876	-0.06%
2020/12/11	25	63.47	1	64.00	62.95	24	8,958	0.27%
2020/12/10	0	0.00	3	64.52	64.60	-3	8,973	-0.03%
2020/12/08	0	0.00	10	66.20	66.15	-10	9,027	-0.11%
2020/12/07	2	67.25	0	0.00	66.40	2	9,049	0.02%
2020/12/04	3	66.80	11	66.41	67.30	-8	9,113	-0.09%
2020/12/03	6	67.78	0	0.00	67.55	6	9,137	0.07%
2020/12/02	6	67.48	0	0.00	67.90	6	9,266	0.06%
2020/12/01	23	66.99	0	0.00	67.10	23	9,364	0.25%
2020/11/30	7	66.62	22	67.51	66.85	-15	9,355	-0.16%
2020/11/27	6	64.15	0	0.00	64.95	6	9,259	0.06%
2020/11/26	9	63.49	0	0.00	63.85	9	9,290	0.10%
2020/11/25	0	0.00	4	64.10	63.90	-4	9,492	-0.04%
2020/11/24	5	65.20	4	64.53	64.45	1	9,613	0.01%
2020/11/23	0	0.00	10	64.30	65.65	-10	9,714	-0.10%
2020/11/20	8	63.49	15	63.33	63.15	-7	9,667	-0.07%
2020/11/19	5	61.95	10	62.65	63.15	-5	9,744	-0.05%
2020/11/18	5	62.05	5	62.70	62.60	0	9,780	0.00%
2020/11/17	5	62.10	0	0.00	61.80	5	9,863	0.05%
2020/11/16	10	61.13	0	0.00	61.50	10	10,081	0.10%
2020/11/12	0	0.00	9	62.40	62.30	-9	10,083	-0.09%
2020/11/11	5	63.45	0	0.00	63.70	5	10,424	0.05%
2020/11/10	0	0.00	15	63.92	63.95	-15	10,465	-0.14%
2020/11/09	10	62.98	10	63.43	64.10	0	10,458	0.00%
2020/11/06	10	62.70	0	0.00	61.25	10	10,520	0.10%
2020/11/05	10	62.10	20	61.47	61.70	-10	10,615	-0.09%
2020/11/04	0	0.00	22	59.88	60.30	-22	10,580	-0.21%
2020/11/03	0	0.00	5	59.00	59.30	-5	10,552	-0.05%
2020/11/02	10	58.25	0	0.00	57.60	10	10,669	0.09%
2020/10/30	7	58.85	5	58.60	58.15	2	10,783	0.02%
2020/10/29	5	57.60	5	58.20	59.10	0	10,942	0.00%
2020/10/28	0	0.00	10	58.40	58.35	-10	10,978	-0.09%
2020/10/27	15	57.62	0	0.00	57.70	15	11,135	0.13%
2020/10/26	25	57.89	15	58.27	58.05	10	11,096	0.09%
2020/10/23	0	0.00	35	60.13	60.85	-35	11,042	-0.32%
2020/10/22	0	0.00	5	60.00	59.65	-5	11,014	-0.05%
2020/10/20	10	59.25	0	0.00	59.20	10	11,344	0.09%
2020/10/19	33	60.45	20	60.60	59.40	13	11,684	0.11%
2020/10/16	10	59.05	105	59.95	59.70	-95	11,736	-0.81%	大賣/
2020/10/15	0	0.00	44	59.64	59.60	-44	11,690	-0.38%
2020/10/14	12	59.38	5	59.65	58.75	7	11,806	0.06%
2020/10/13	37	58.67	39	58.78	59.20	-2	12,060	-0.02%
2020/10/12	0	0.00	40	58.54	58.95	-40	12,316	-0.32%
2020/10/07	0	0.00	14	55.95	55.95	-14	12,405	-0.11%
2020/10/05	3	54.65	0	0.00	54.60	3	12,841	0.02%
2020/09/29	0	0.00	2	54.70	54.45	-2	13,475	-0.01%
2020/09/25	2	54.10	0	0.00	53.75	2	14,544	0.01%
2020/09/24	22	54.11	0	0.00	53.60	22	14,844	0.15%
2020/09/23	8	55.47	0	0.00	55.20	8	14,954	0.05%
2020/09/22	0	0.00	5	56.50	56.30	-5	15,099	-0.03%
2020/09/21	5	56.85	5	57.95	56.25	0	15,086	0.00%
2020/09/18	0	0.00	5	55.95	57.05	-5	15,063	-0.03%
2020/09/17	5	54.85	0	0.00	54.80	5	15,043	0.03%
2020/09/15	0	0.00	36	56.29	57.00	-36	15,211	-0.24%
2020/09/14	1	56.05	0	0.00	55.95	1	15,163	0.01%
2020/09/09	0	0.00	20	55.25	54.90	-20	15,257	-0.13%
2020/09/08	40	55.58	0	0.00	55.80	40	15,128	0.26%
2020/09/07	40	56.50	0	0.00	56.80	40	15,107	0.26%
2020/09/04	18	56.87	30	56.25	56.30	-12	15,084	-0.08%
2020/09/03	10	58.75	5	59.15	58.70	5	14,964	0.03%
2020/09/02	15	58.67	0	0.00	58.65	15	14,989	0.10%
2020/09/01	10	58.25	0	0.00	58.70	10	15,037	0.07%
2020/08/31	10	60.05	5	59.40	59.90	5	14,991	0.03%
2020/08/28	10	57.95	5	57.35	58.00	5	14,849	0.03%
2020/08/27	20	56.05	40	55.83	56.05	-20	14,886	-0.13%
2020/08/26	5	56.10	0	0.00	56.75	5	14,921	0.03%
2020/08/24	10	56.95	5	57.35	56.80	5	15,076	0.03%
2020/08/21	30	56.20	5	56.15	56.10	25	15,208	0.16%
2020/08/20	50	55.88	100	55.00	54.90	-50	15,199	-0.33%
2020/08/19	55	57.65	20	57.65	57.65	35	15,037	0.23%
2020/08/18	20	58.50	12	58.57	58.55	8	15,009	0.05%
2020/08/17	10	55.85	21	57.76	59.25	-11	15,191	-0.07%
2020/08/14	20	54.45	21	55.12	55.25	-1	14,895	-0.01%
2020/08/13	20	55.10	5	55.00	54.70	15	14,868	0.10%
2020/08/12	52	54.85	80	54.11	53.85	-28	14,886	-0.19%
2020/08/11	12	55.75	10	56.60	56.95	2	14,705	0.01%
2020/08/10	40	53.35	50	54.42	55.45	-10	14,687	-0.07%
2020/08/07	30	54.73	6	55.33	53.20	24	14,680	0.16%
2020/08/06	25	55.69	0	0.00	54.45	25	14,680	0.17%
2020/08/05	5	54.80	16	56.02	55.45	-11	14,590	-0.08%
2020/08/04	10	56.10	25	56.40	56.35	-15	14,670	-0.10%
2020/08/03	5	54.85	5	55.25	55.25	0	14,716	0.00%
2020/07/31	25	54.06	65	54.78	54.35	-40	14,687	-0.27%
2020/07/30	21	55.10	0	0.00	54.70	21	14,739	0.14%
2020/07/29	0	0.00	30	54.19	54.55	-30	14,747	-0.20%
2020/07/24	150	54.17	0	0.00	52.90	150	14,805	1.01%	大買/鉅額交易
2020/07/23	30	56.17	30	56.32	56.20	0	14,780	0.00%
2020/07/22	0	0.00	16	58.66	57.85	-16	14,617	-0.11%
2020/07/21	15	57.47	0	0.00	56.35	15	14,461	0.10%
2020/07/20	41	55.35	101	54.80	56.70	-60	14,454	-0.42%	大賣/
2020/07/17	91	54.36	10	54.20	53.75	81	14,274	0.57%
2020/07/16	31	58.42	65	55.95	54.65	-34	14,153	-0.24%
2020/07/15	30	59.55	0	0.00	59.00	30	13,982	0.21%
2020/07/14	20	59.90	25	60.27	59.00	-5	14,182	-0.04%
2020/07/13	23	59.47	0	0.00	61.30	23	14,095	0.16%
2020/07/10	10	61.45	50	60.58	60.00	-40	13,997	-0.29%
2020/07/09	20	61.83	10	61.95	61.95	10	13,961	0.07%
2020/07/08	50	60.69	30	60.83	60.00	20	13,716	0.15%
2020/07/07	10	61.23	14	61.05	61.80	-4	13,587	-0.03%
2020/07/06	18	55.09	35	55.41	57.55	-17	13,229	-0.13%
2020/07/03	10	51.15	0	0.00	51.10	10	12,766	0.08%
2020/07/02	20	47.67	20	48.37	49.57	0	12,657	0.00%
2020/07/01	30	46.72	22	46.87	47.57	8	12,560	0.06%
2020/06/30	0	0.00	5	45.02	45.40	-5	12,463	-0.04%
2020/06/29	0	0.00	35	44.74	44.28	-35	12,544	-0.28%
2020/06/24	10	45.42	0	0.00	45.10	10	12,697	0.08%
2020/06/23	35	43.74	50	44.20	44.58	-15	13,004	-0.12%
2020/06/22	15	44.91	0	0.00	44.68	15	13,003	0.12%
2020/06/19	10	44.56	0	0.00	44.58	10	13,272	0.08%
2020/06/18	5	42.85	0	0.00	43.65	5	13,493	0.04%
2020/06/10	25	45.08	20	44.76	44.71	5	15,612	0.03%
2020/06/08	15	45.07	15	44.92	44.45	0	16,384	0.00%
2020/06/05	5	43.93	0	0.00	43.87	5	16,466	0.03%
2020/06/04	0	0.00	24	44.15	44.08	-24	16,878	-0.14%
2020/06/03	10	44.40	52	44.79	44.37	-42	17,343	-0.24%
2020/06/02	10	43.26	10	43.48	43.95	0	17,291	0.00%
2020/06/01	5	43.36	9	42.93	43.36	-4	17,598	-0.02%
2020/05/26	30	40.90	10	41.00	40.82	20	17,811	0.11%
2020/05/22	38	41.41	69	40.78	39.95	-31	18,257	-0.17%
2020/05/20	14	42.19	0	0.00	42.25	14	18,520	0.08%
2020/05/19	30	42.45	0	0.00	42.06	30	18,681	0.16%
2020/05/18	3	40.87	0	0.00	41.72	3	18,766	0.02%
2020/05/14	20	41.82	20	41.50	41.47	0	18,816	0.00%
2020/05/13	10	41.90	10	41.96	41.98	0	18,808	0.00%
2020/05/12	0	0.00	5	42.25	42.22	-5	18,897	-0.03%
2020/05/11	15	42.47	35	42.65	42.35	-20	18,945	-0.11%
2020/05/08	20	41.78	20	42.22	42.44	0	19,003	0.00%
2020/05/07	20	41.25	2	41.05	41.18	18	18,981	0.09%
2020/05/06	2	39.08	1	40.82	41.02	1	19,041	0.01%
2020/05/05	5	38.59	0	0.00	38.78	5	19,049	0.03%
2020/05/04	1	38.52	15	38.72	38.50	-14	19,449	-0.07%
2020/04/30	10	41.55	5	41.95	41.65	5	19,666	0.03%
2020/04/29	10	40.71	20	41.20	41.13	-10	20,064	-0.05%
2020/04/28	15	40.85	10	40.24	40.83	5	20,091	0.02%
2020/04/27	10	40.33	2	40.18	40.10	8	20,375	0.04%
2020/04/24	0	0.00	20	39.17	39.10	-20	20,235	-0.10%
2020/04/23	10	39.86	12	39.30	39.58	-2	20,231	-0.01%
2020/04/22	0	0.00	2	38.94	39.09	-2	20,213	-0.01%
2020/04/21	1	38.66	3	39.21	38.36	-2	20,295	-0.01%
2020/04/20	2	39.20	14	39.51	39.60	-12	20,239	-0.06%
2020/04/17	5	39.02	0	0.00	39.91	5	20,185	0.02%
2020/04/16	0	0.00	10	38.43	38.52	-10	19,856	-0.05%
2020/04/15	9	38.60	2	38.76	38.57	7	19,841	0.04%
2020/04/14	16	38.40	16	38.57	38.57	0	19,822	0.00%
2020/04/13	5	37.85	10	38.01	37.80	-5	19,782	-0.03%
2020/04/10	10	38.28	20	38.83	38.18	-10	19,838	-0.05%
2020/04/09	2	38.56	26	38.05	38.08	-24	19,910	-0.12%
2020/04/08	15	38.14	0	0.00	38.19	15	20,195	0.07%
2020/04/07	20	38.98	0	0.00	38.59	20	20,104	0.10%
2020/04/06	30	38.09	0	0.00	38.21	30	20,065	0.15%
2020/04/01	10	36.55	10	37.21	37.29	0	20,135	0.00%
2020/03/31	10	37.45	35	36.79	36.99	-25	19,952	-0.13%
2020/03/30	21	35.71	35	36.08	36.87	-14	19,798	-0.07%
2020/03/27	28	37.70	14	37.67	37.15	14	19,670	0.07%
2020/03/26	0	0.00	15	36.59	37.24	-15	19,343	-0.08%
2020/03/25	21	36.54	47	36.69	36.77	-26	19,143	-0.14%
2020/03/24	20	34.51	13	34.77	34.36	7	18,855	0.04%
2020/03/23	22	32.37	20	32.96	32.83	2	18,670	0.01%
2020/03/20	60	34.31	0	0.00	34.18	60	18,850	0.32%
2020/03/19	21	34.30	55	32.48	32.15	-34	18,629	-0.18%
2020/03/18	10	36.65	0	0.00	35.89	10	18,162	0.06%
2020/03/17	12	36.75	10	36.65	36.18	2	17,946	0.01%
2020/03/16	29	39.73	30	39.07	38.35	-1	17,274	-0.01%
2020/03/13	21	37.96	20	38.82	40.65	1	16,909	0.01%
2020/03/12	34	42.23	9	41.91	41.54	25	16,308	0.15%
2020/03/11	32	43.85	37	43.51	43.24	-5	16,045	-0.03%
2020/03/10	17	42.91	33	43.11	43.93	-16	15,912	-0.10%
2020/03/09	44	42.61	5	43.30	41.73	39	15,481	0.25%
2020/03/06	15	46.03	21	45.77	45.63	-6	14,998	-0.04%
2020/03/05	10	45.02	20	45.76	46.85	-10	14,912	-0.07%
2020/03/04	25	44.23	25	44.09	44.11	0	14,750	0.00%
2020/03/03	45	44.35	17	44.35	44.03	28	14,721	0.19%
2020/03/02	32	42.00	25	42.93	43.65	7	14,610	0.05%
2020/02/27	16	44.14	21	44.46	44.05	-5	14,466	-0.03%
2020/02/26	33.1	43.74	38	44.01	44.62	-4.9	14,425	-0.03%
2020/02/25	17	43.77	5	44.25	43.81	12	14,321	0.08%
2020/02/24	10	45.04	2	45.47	45.00	8	14,255	0.06%
2020/02/21	7	45.42	21	45.79	46.28	-14	14,023	-0.10%
2020/02/20	22	44.98	32	45.12	45.32	-10	13,774	-0.07%
2020/02/19	20.1	44.13	20	44.56	44.83	0.1	13,750	0.00%
2020/02/18	0	0.00	19	44.39	43.92	-19	13,746	-0.14%
2020/02/17	20	44.17	8	44.24	44.50	12	13,724	0.09%
2020/02/14	10	42.74	16	43.57	43.58	-6	13,713	-0.04%
2020/02/13	15	43.27	53	43.20	43.00	-38	13,872	-0.27%
2020/02/12	5	43.32	10	43.03	43.35	-5	14,068	-0.04%
2020/02/11	20	42.23	26	43.07	43.53	-6	14,086	-0.04%
2020/02/10	5	40.90	10	41.84	41.94	-5	13,916	-0.04%
2020/02/07	5	41.29	23	41.68	41.77	-18	13,900	-0.13%
2020/02/06	20	41.95	10	41.97	42.13	10	14,200	0.07%
2020/02/05	0	0.00	24	41.14	41.29	-24	14,216	-0.17%
2020/02/04	18	39.51	10	40.11	40.19	8	14,074	0.06%
2020/02/03	15	38.70	10	40.01	39.60	5	13,680	0.04%
2020/01/31	15	40.27	25	40.39	40.26	-10	13,223	-0.08%
2020/01/30	30	40.53	30	39.61	39.68	0	13,209	0.00%
2020/01/20	10	50.20	0	0.00	50.10	10	12,850	0.08%
2020/01/17	13	50.00	13	50.28	49.74	0	12,981	0.00%
2020/01/16	5	49.80	0	0.00	49.71	5	13,084	0.04%
2020/01/15	10	50.45	57	50.32	50.05	-47	13,103	-0.36%
2020/01/14	7	51.39	35	51.54	51.20	-28	13,137	-0.21%
2020/01/10	20	50.85	0	0.00	50.40	20	13,273	0.15%
2020/01/09	0	0.00	5	50.45	50.40	-5	13,304	-0.04%
2020/01/08	7	49.86	0	0.00	49.69	7	13,584	0.05%
2020/01/07	0	0.00	5	50.55	50.55	-5	13,580	-0.04%
2020/01/06	15	50.68	5	50.70	50.65	10	14,216	0.07%
2020/01/03	31	51.38	57	50.97	50.65	-26	14,278	-0.18%
2020/01/02	17	50.76	20	51.03	51.10	-3	14,266	-0.02%
2019/12/31	20	49.80	2	49.57	49.56	18	13,909	0.13%
2019/12/30	33	48.90	37	49.55	49.99	-4	13,829	-0.03%
2019/12/27	8	48.68	35	49.38	49.31	-27	13,698	-0.20%
2019/12/25	2	48.16	0	0.00	47.93	2	13,622	0.01%
2019/12/24	16	48.26	10	48.21	48.19	6	13,695	0.04%
2019/12/23	20	49.12	0	0.00	48.56	20	13,700	0.15%
2019/12/20	12	49.56	0	0.00	49.36	12	13,726	0.09%
2019/12/19	5	49.37	45	49.25	49.17	-40	13,851	-0.29%
2019/12/18	9	49.77	18	49.70	49.69	-9	14,100	-0.06%
2019/12/17	2	49.11	35	49.16	49.73	-33	14,104	-0.23%
2019/12/16	3	47.87	9	48.20	47.93	-6	13,840	-0.04%
2019/12/13	10	47.99	21	47.93	47.99	-11	13,849	-0.08%
2019/12/12	14	46.99	5	47.33	46.75	9	13,707	0.07%
2019/12/11	0	0.00	1	46.96	46.99	-1	13,798	-0.01%
2019/12/06	0	0.00	7	46.85	46.72	-7	14,523	-0.05%
2019/12/05	20	46.36	10	46.53	46.16	10	14,709	0.07%
2019/12/04	5	45.50	45	45.51	45.89	-40	14,839	-0.27%
2019/12/03	5	45.30	7	45.75	45.89	-2	15,449	-0.01%
2019/12/02	2	45.82	7	45.96	45.62	-5	15,617	-0.03%
2019/11/29	52	46.36	20	45.06	45.06	32	15,661	0.20%
2019/11/28	17	47.12	3	47.46	46.80	14	15,594	0.09%
2019/11/27	28	47.24	20	47.45	47.28	8	15,792	0.05%
2019/11/26	22	47.44	25	47.63	47.46	-3	15,988	-0.02%
2019/11/25	31	46.74	28.2	47.09	47.08	2.9	16,184	0.02%
2019/11/22	19	47.30	5	47.73	46.91	14	16,260	0.09%
2019/11/21	43	47.51	0	0.00	47.37	43	16,378	0.26%
2019/11/20	10	48.51	11	48.68	48.33	-1	16,690	-0.01%
2019/11/19	7	48.99	15	48.75	48.85	-8	16,851	-0.05%
2019/11/18	9	47.81	8	48.12	48.38	1	16,828	0.01%
2019/11/15	32	48.37	13	48.39	48.00	19	16,891	0.11%
2019/11/14	5	48.00	5	48.22	48.19	0	17,143	0.00%
2019/11/13	5	47.80	7	47.78	47.95	-2	17,375	-0.01%
2019/11/12	19	48.24	8	47.93	48.15	11	17,522	0.06%
2019/11/11	45	49.31	64	48.78	48.57	-19	17,539	-0.11%
2019/11/08	5	50.75	15	50.38	50.15	-10	17,358	-0.06%
2019/11/07	23	50.22	13	50.23	50.10	10	17,423	0.06%
2019/11/06	35	50.71	10	50.70	50.60	25	17,623	0.14%
2019/11/05	26	50.71	33	50.87	51.45	-7	17,805	-0.04%
2019/11/04	30	49.95	31	50.18	50.10	-1	18,031	-0.01%
2019/11/01	25	48.32	43	48.61	49.37	-18	18,206	-0.10%
2019/10/31	29	47.86	9	47.98	47.83	20	18,378	0.11%
2019/10/30	15	47.95	0	0.00	47.80	15	18,771	0.08%
2019/10/29	52	48.61	7	48.64	48.45	45	18,945	0.24%
2019/10/28	10	48.18	10	48.55	48.37	0	19,191	0.00%
2019/10/25	10	47.57	5	47.91	47.67	5	19,135	0.03%
2019/10/24	2	48.01	2	48.14	47.75	0	19,220	0.00%
2019/10/22	19	48.15	17	48.40	48.07	2	19,667	0.01%
2019/10/21	6	48.15	0	0.00	48.27	6	19,863	0.03%
2019/10/18	24.1	49.21	82	48.95	48.63	-57.9	20,071	-0.29%
2019/10/17	0	0.00	8	49.47	49.36	-8	20,275	-0.04%
2019/10/16	15	49.39	5	50.20	49.14	10	20,423	0.05%
2019/10/15	5	49.50	6	49.42	49.40	-1	20,271	0.00%
2019/10/14	20	49.26	53	49.34	49.65	-33	20,475	-0.16%
2019/10/09	22	47.03	27	46.73	46.91	-5	20,441	-0.02%
2019/10/08	5	47.35	21	46.75	47.49	-16	20,646	-0.08%
2019/10/07	10	45.74	4	45.60	45.63	6	20,851	0.03%
2019/10/04	20	45.92	3	46.08	45.80	17	21,027	0.08%
2019/10/03	28	45.63	11	45.77	45.63	17	21,226	0.08%
2019/10/02	16	46.35	10.2	46.27	46.39	5.8	21,797	0.03%
2019/10/01	7	46.80	0	0.00	46.71	7	21,949	0.03%
2019/09/27	5	47.24	0	0.00	47.32	5	22,356	0.02%
2019/09/26	6	47.68	20	47.84	47.60	-14	22,540	-0.06%
2019/09/25	7	47.37	0	0.00	47.68	7	22,649	0.03%
2019/09/24	20	47.70	24	47.94	48.04	-4	23,403	-0.02%
2019/09/23	32	47.71	4	47.58	47.15	28	23,467	0.12%
2019/09/20	5	48.57	7	48.67	48.65	-2	23,688	-0.01%
2019/09/19	17	48.50	18	48.16	48.02	-1	23,803	0.00%
2019/09/18	2	48.48	0	0.00	48.32	2	24,331	0.01%
2019/09/17	15	48.48	16	48.25	48.25	-1	24,610	0.00%
2019/09/16	10	49.39	0	0.00	48.96	10	24,879	0.04%
2019/09/12	16	49.14	6	49.08	49.27	10	25,640	0.04%
2019/09/11	3	48.95	0	0.00	48.76	3	26,012	0.01%
2019/09/10	5	49.23	14	49.33	49.01	-9	25,906	-0.03%
2019/09/09	10	50.13	15	49.94	49.73	-5	25,972	-0.02%
2019/09/06	1	49.37	10	49.21	49.40	-9	25,987	-0.03%
2019/09/05	46	49.05	39	49.58	49.67	7	26,053	0.03%
2019/09/04	39	47.40	41	47.83	47.72	-2	25,633	-0.01%
2019/09/03	10	47.55	25	47.44	47.08	-15	26,037	-0.06%
2019/09/02	0	0.00	22	47.28	47.50	-22	26,527	-0.08%
2019/08/30	35	46.92	12	46.98	46.66	23	26,564	0.09%
2019/08/29	7	45.89	19	46.31	46.07	-12	26,779	-0.04%
2019/08/28	17	46.80	0	0.00	46.24	17	26,910	0.06%
2019/08/27	15	47.06	20	47.04	47.11	-5	26,966	-0.02%
2019/08/26	25	45.73	30	46.04	45.80	-5	27,008	-0.02%
2019/08/23	22	46.90	62	47.16	47.42	-40	27,134	-0.15%
2019/08/22	20	46.58	0	0.00	45.98	20	26,928	0.07%
2019/08/21	20	46.15	10	46.30	46.30	10	27,392	0.04%
2019/08/20	6	46.33	16	46.22	46.49	-10	27,900	-0.04%
2019/08/19	65	45.32	60	45.60	45.85	5	28,042	0.02%
2019/08/16	9	44.48	25	44.75	44.81	-16	28,220	-0.06%
2019/08/15	20	43.22	21	43.66	43.64	-1	28,273	0.00%
2019/08/14	37	44.75	5	44.96	43.95	32	28,549	0.11%
2019/08/13	5	43.79	30	44.00	43.57	-25	28,866	-0.09%
2019/08/12	15	43.75	5	43.80	43.85	10	29,210	0.03%
2019/08/08	5	43.00	10	43.23	43.46	-5	29,566	-0.02%
2019/08/07	20	42.79	0	0.00	42.58	20	29,754	0.07%
2019/08/06	44	42.80	43	42.53	43.20	1	30,177	0.00%
2019/08/05	11	44.15	31	44.38	44.25	-20	29,933	-0.07%
2019/08/02	20	44.62	68	44.82	44.82	-48	30,453	-0.16%
2019/08/01	37	46.78	6	47.00	46.27	31	31,105	0.10%
2019/07/31	40	47.70	0	0.00	47.42	40	31,176	0.13%
2019/07/30	27	48.31	38	48.55	48.52	-11	31,513	-0.03%
2019/07/29	6	47.86	6	48.00	47.79	0	32,769	0.00%
2019/07/26	15	47.93	0	0.00	47.98	15	32,879	0.05%
2019/07/25	6	47.61	21	47.56	47.55	-15	32,707	-0.05%
2019/07/24	8	47.33	25	47.41	47.18	-17	33,011	-0.05%
2019/07/23	15	46.58	0	0.00	46.32	15	33,255	0.05%
2019/07/22	20	46.74	20	47.01	46.99	0	33,690	0.00%
2019/07/19	20	46.21	30	46.73	46.65	-10	33,557	-0.03%
2019/07/18	5	45.71	50	45.84	45.69	-45	33,899	-0.13%
2019/07/17	48	46.12	53	46.30	46.30	-5	34,000	-0.01%
2019/07/16	26	46.91	0	0.00	46.29	26	34,792	0.07%
2019/07/15	36	46.92	27	46.86	47.00	9	35,080	0.03%
2019/07/12	41	46.85	46	46.97	47.22	-5	34,749	-0.01%
2019/07/11	34	46.79	24	46.96	46.49	10	34,978	0.03%
2019/07/10	38	46.64	23	46.45	46.29	15	35,346	0.04%
2019/07/09	10	46.71	10	46.49	46.14	0	35,920	0.00%
2019/07/08	42	47.08	47	46.78	46.69	-5	36,192	-0.01%
2019/07/05	18	48.21	28	48.35	48.55	-10	36,302	-0.03%
2019/07/04	92	48.30	6	48.34	48.00	86	36,537	0.24%
2019/07/03	10	48.82	59	48.62	48.85	-49	36,665	-0.13%
2019/07/02	6	48.81	25	49.20	48.80	-19	37,638	-0.05%
2019/07/01	21	48.62	79	48.87	49.11	-58	37,880	-0.15%
2019/06/28	25	46.55	0	0.00	46.29	25	37,631	0.07%
2019/06/27	38	46.86	37	46.75	46.74	1	38,297	0.00%
2019/06/26	6	46.01	81	45.38	45.57	-75	38,994	-0.19%
2019/06/25	103	45.82	38	45.92	45.10	65	39,157	0.17%	大買/
2019/06/24	48	46.50	48	46.95	46.86	0	39,037	0.00%
2019/06/21	19	46.96	16	46.75	46.43	3	39,306	0.01%
2019/06/20	36	46.41	71	46.52	46.48	-35	39,410	-0.09%
2019/06/19	5	45.04	31	45.07	45.04	-26	39,100	-0.07%
2019/06/18	27	42.98	12	43.09	42.95	15	38,928	0.04%
2019/06/17	4	42.31	1	42.65	42.73	3	39,437	0.01%
2019/06/14	22	43.17	6	43.07	43.07	16	39,788	0.04%
2019/06/13	9	42.74	11	43.01	42.74	-2	40,249	0.00%
2019/06/12	6.1	42.85	10	43.37	42.85	-3.9	40,774	-0.01%
2019/06/11	1	43.11	28	42.38	43.09	-27	41,115	-0.07%
2019/06/10	13	40.91	25	41.66	41.56	-12	41,094	-0.03%
2019/06/06	6	40.29	5	40.73	40.39	1	41,089	0.00%
2019/06/05	17	41.28	5	41.28	40.91	12	41,609	0.03%
2019/06/04	30	41.27	2	40.45	40.28	28	42,596	0.07%
2019/06/03	0	0.00	12	40.87	40.93	-12	43,375	-0.03%
2019/05/31	6	41.42	36	41.26	41.09	-30	43,791	-0.07%
2019/05/30	35	41.63	5	41.65	40.82	30	44,397	0.07%
2019/05/29	4	40.55	17	40.69	41.58	-13	45,371	-0.03%
2019/05/28	20	40.48	20	40.92	41.68	0	45,713	0.00%
2019/05/27	10	40.00	10	40.25	40.25	0	46,301	0.00%
2019/05/24	34	40.01	24	40.29	40.05	10	47,391	0.02%
2019/05/23	26	39.68	21	39.80	39.85	5	47,617	0.01%
2019/05/22	31	40.83	41	41.13	40.80	-10	47,369	-0.02%
2019/05/21	32	40.72	78	40.90	41.17	-46	47,324	-0.10%
2019/05/20	61	40.17	4	40.88	39.88	57	47,756	0.12%
2019/05/17	36	42.13	120	41.24	40.96	-84	47,704	-0.18%	大賣/
2019/05/16	10	41.51	17	41.74	41.95	-7	47,751	-0.01%
2019/05/15	36	40.73	32	41.07	41.91	4	47,872	0.01%
2019/05/14	22	38.78	264	40.59	40.82	-242	47,919	-0.51%	大賣/鉅額交易
2019/05/13	10	40.03	12	40.58	40.10	-2	47,659	0.00%
2019/05/10	17	39.93	30	40.20	40.55	-13	48,268	-0.03%
2019/05/09	50.2	39.54	20	39.96	39.65	30.2	47,641	0.06%
2019/05/08	19	41.34	9	41.85	41.63	10	47,054	0.02%
2019/05/07	25	42.83	5	43.03	41.95	20	47,278	0.04%
2019/05/06	41	42.88	93	41.89	41.59	-52	47,291	-0.11%
2019/05/03	5	46.13	5	46.13	46.56	0	46,077	0.00%
2019/05/02	10	46.40	5	46.60	46.53	5	46,171	0.01%
2019/04/30	19	46.46	10	46.81	46.78	9	46,555	0.02%
2019/04/29	28	46.92	43	46.94	47.41	-15	46,622	-0.03%
2019/04/26	36	45.66	16	46.27	46.28	20	46,474	0.04%
2019/04/25	8	47.20	3	47.61	47.43	5	46,254	0.01%
2019/04/24	36	47.43	21	47.75	47.60	15	46,375	0.03%
2019/04/23	0	0.00	5	48.19	48.17	-5	46,186	-0.01%
2019/04/22	58	49.07	63	49.87	47.61	-5	46,218	-0.01%
2019/04/19	55	49.05	20	49.44	49.28	35	45,567	0.08%
2019/04/18	32	48.93	0	0.00	48.68	32	45,488	0.07%
2019/04/17	54	49.28	29	49.50	49.40	25	45,744	0.05%
2019/04/16	34	47.12	44	47.66	48.86	-10	45,386	-0.02%
2019/04/15	23	47.80	65	48.28	48.00	-42	45,106	-0.09%
2019/04/12	35	46.21	5	46.54	45.95	30	44,875	0.07%
2019/04/11	62	47.43	91	46.90	46.72	-29	44,834	-0.06%
2019/04/10	20	47.56	25	47.60	48.05	-5	44,611	-0.01%
2019/04/09	25	47.30	80	47.71	47.75	-55	44,432	-0.12%
2019/04/08	111	47.33	97	48.01	46.66	14	44,149	0.03%	大買/
2019/04/03	5	44.64	96	45.16	45.10	-91	43,175	-0.21%
2019/04/02	30	45.32	5	45.55	45.06	25	43,226	0.06%
2019/04/01	75	44.50	130	44.75	45.15	-55	42,927	-0.13%	大賣/
2019/03/29	90	42.28	99	42.20	42.96	-9	42,152	-0.02%
2019/03/28	49	40.47	24	39.83	40.31	25	41,633	0.06%
2019/03/27	1	40.29	86	40.63	40.50	-85	42,469	-0.20%
2019/03/26	80	40.12	10	40.40	39.66	70	42,278	0.17%
2019/03/25	8	40.27	74	40.51	40.30	-66	42,373	-0.16%
2019/03/22	76	42.10	2	41.81	41.70	74	42,255	0.18%
2019/03/21	54	42.59	14	42.61	42.42	40	41,973	0.10%
2019/03/20	39	42.23	49	42.78	41.84	-10	42,448	-0.02%
2019/03/19	26	42.98	11	43.26	42.71	15	42,022	0.04%
2019/03/18	39	41.56	32	41.72	42.47	7	41,629	0.02%
2019/03/15	50	40.33	66	40.89	40.97	-16	41,661	-0.04%
2019/03/14	20	39.95	39	40.31	40.18	-19	41,073	-0.05%
2019/03/13	44	39.62	106	39.37	40.18	-62	41,259	-0.15%	大賣/
2019/03/12	91	40.33	30	40.55	40.63	61	41,123	0.15%
2019/03/11	96	38.57	64	38.93	39.27	32	40,926	0.08%
2019/03/08	62	39.57	60	39.44	39.19	2	41,522	0.00%
2019/03/07	90	42.15	91	42.40	41.42	-1	40,406	0.00%
2019/03/06	68	43.10	49	43.14	43.02	19	39,590	0.05%
2019/03/05	51	43.18	60	43.47	43.12	-9	39,321	-0.02%
2019/03/04	53.8	44.62	100	44.01	44.55	-46.2	38,737	-0.12%
2019/02/27	45	40.34	10	40.63	41.58	35	37,841	0.09%
2019/02/26	57	41.17	37	41.57	40.69	20	37,565	0.05%
2019/02/25	80	38.04	97	38.63	39.80	-17	36,765	-0.05%
2019/02/22	37	35.85	10	35.97	35.94	27	35,439	0.08%
2019/02/21	48	36.70	17	36.94	37.05	31	35,357	0.09%
2019/02/20	2	36.24	40	36.49	36.24	-38	35,426	-0.11%
2019/02/19	19	36.26	88	36.30	36.18	-69	35,706	-0.19%
2019/02/18	42	36.06	2	35.95	36.10	40	35,062	0.11%
2019/02/15	10	35.28	101	35.49	34.91	-91	34,878	-0.26%	大賣/
2019/02/14	0	0.00	127	36.24	36.25	-127	34,741	-0.37%	大賣/鉅額交易
2019/02/13	5	35.36	10	35.43	35.53	-5	34,524	-0.01%
2019/02/12	1	35.13	19	35.01	35.08	-18	34,771	-0.05%
2019/02/11	0	0.00	20	34.07	34.74	-20	34,747	-0.06%
2019/01/30	2	32.79	12	33.08	32.81	-10	34,250	-0.03%
2019/01/29	1	32.17	32	32.41	32.78	-31	34,460	-0.09%
2019/01/28	25	32.88	33	33.03	32.67	-8	34,506	-0.02%
2019/01/25	5	32.18	10	32.52	32.75	-5	34,898	-0.01%
2019/01/24	30	31.45	20	31.49	31.59	10	35,128	0.03%
2019/01/23	0	0.00	14	31.29	31.27	-14	35,542	-0.04%
2019/01/22	40	31.67	40	31.66	31.21	0	36,265	0.00%
2019/01/21	9	32.06	15	32.04	32.00	-6	37,287	-0.02%
2019/01/18	10	30.88	30	31.01	31.45	-20	37,351	-0.05%
2019/01/17	0	0.00	10	30.89	30.95	-10	37,669	-0.03%
2019/01/16	21	30.57	98	30.56	30.54	-77	38,036	-0.20%
2019/01/15	10	30.31	20	30.01	30.24	-10	38,385	-0.03%
2019/01/14	10	29.57	50	29.44	29.44	-40	39,393	-0.10%
2019/01/11	30	29.72	5	29.65	29.82	25	39,782	0.06%
2019/01/10	22	29.44	13	29.70	29.65	9	40,063	0.02%
2019/01/09	0	0.00	66	29.76	29.98	-66	40,193	-0.16%
2019/01/08	5	28.68	4	28.61	28.66	1	40,076	0.00%
2019/01/07	39	29.30	2	29.18	28.67	37	40,270	0.09%
2019/01/04	5	28.01	7	28.43	28.53	-2	40,330	0.00%
2019/01/03	1	27.51	13	27.71	27.59	-12	40,553	-0.03%
2019/01/02	19	27.76	8	27.75	27.29	11	40,552	0.03%
2018/12/28	5	28.34	1	28.18	28.35	4	40,632	0.01%
2018/12/27	4	28.56	34	28.51	28.17	-30	40,681	-0.07%
2018/12/26	5	28.03	0	0.00	27.72	5	40,629	0.01%
2018/12/25	14	27.77	4	27.50	27.50	10	40,494	0.02%
2018/12/24	69	28.46	5	28.11	28.49	64	40,210	0.16%
2018/12/22	7	27.93	63	27.91	27.90	-56	39,995	-0.14%
2018/12/21	31	28.52	7	28.45	28.38	24	40,480	0.06%
2018/12/20	106	29.92	10	29.29	29.15	96	40,386	0.24%	大買/
2018/12/19	7	31.17	6	30.95	30.92	1	40,095	0.00%
2018/12/18	28	31.17	0	0.00	31.15	28	40,154	0.07%
2018/12/17	15	32.03	63	32.01	31.91	-48	40,067	-0.12%
2018/12/14	8	32.20	0	0.00	32.25	8	39,894	0.02%
2018/12/13	6	33.11	24	32.67	32.97	-18	40,565	-0.04%
2018/12/12	36	31.74	15	31.97	31.75	21	40,000	0.05%
2018/12/11	5	31.35	12	31.38	31.33	-7	39,891	-0.02%
2018/12/10	49	31.25	7	31.65	31.04	42	40,018	0.10%
2018/12/07	130	32.20	1	32.17	32.16	129	39,733	0.32%	大買/鉅額交易
2018/12/06	34.3	32.28	100	32.22	32.08	-65.7	40,344	-0.16%
2018/12/05	6	33.33	60	32.81	33.35	-54	39,956	-0.14%
2018/12/04	10	33.50	128	33.67	33.50	-118	39,815	-0.30%	大賣/鉅額交易
2018/12/03	5	33.59	41	34.06	33.86	-36	40,011	-0.09%
2018/11/30	75	31.83	14	31.95	31.71	61	39,164	0.16%
2018/11/29	15	32.37	19	32.29	31.90	-4	39,111	-0.01%
2018/11/28	1	32.11	31	31.93	32.07	-30	39,001	-0.08%
2018/11/27	47	31.79	45	31.65	31.75	2	38,762	0.01%
2018/11/26	20	31.83	30	32.11	31.79	-10	38,943	-0.03%
2018/11/23	3	31.96	3	31.90	31.85	0	38,796	0.00%
2018/11/22	48	32.62	23	32.65	32.25	25	38,647	0.06%
2018/11/21	52	32.68	45	32.96	32.80	7	38,612	0.02%
2018/11/20	9	33.21	3	33.50	32.81	6	38,878	0.02%
2018/11/19	0	0.00	2	33.93	33.81	-2	38,639	-0.01%
2018/11/16	13	33.15	3	33.55	33.41	10	38,636	0.03%
2018/11/15	32	32.65	32	32.94	32.96	0	38,405	0.00%
2018/11/14	12	32.88	13	33.08	32.92	-1	38,877	0.00%
2018/11/13	11	33.00	8	32.56	33.30	3	39,075	0.01%
2018/11/12	58	32.36	49	32.59	32.60	9	39,428	0.02%
2018/11/09	20	33.14	4	32.55	32.60	16	40,100	0.04%
2018/11/08	30	34.49	8	34.37	34.18	22	39,850	0.06%
2018/11/07	6	34.35	24	34.71	34.50	-18	39,843	-0.05%
2018/11/06	18	34.05	9	33.80	33.64	9	39,870	0.02%
2018/11/05	16	34.54	0	0.00	34.41	16	39,734	0.04%
2018/11/02	44	35.26	24	35.47	35.26	20	39,892	0.05%
2018/11/01	5	34.20	18	33.87	34.18	-13	39,299	-0.03%
2018/10/31	42	32.57	16	32.79	32.93	26	39,015	0.07%
2018/10/30	82	31.60	27	32.24	32.93	55	38,897	0.14%
2018/10/29	27	32.68	12	32.11	31.90	15	38,340	0.04%
2018/10/26	81	34.35	12	34.73	33.90	69	38,084	0.18%
2018/10/25	16	33.32	14	33.55	33.47	2	37,903	0.01%
2018/10/24	40	34.76	12	34.96	35.00	28	37,289	0.08%
2018/10/23	66	35.66	14	35.97	35.00	52	36,614	0.14%
2018/10/22	21	35.77	25	35.95	36.71	-4	36,220	-0.01%
2018/10/19	89	32.11	28	32.05	32.71	61	35,123	0.17%
2018/10/18	32	32.46	230	32.16	32.10	-198	34,831	-0.57%	大賣/鉅額交易
2018/10/17	74	32.78	13	33.53	32.65	61	35,069	0.17%
2018/10/16	0	0.00	1.3	33.73	33.32	-1.3	35,195	0.00%
2018/10/15	0	0.00	5	33.33	32.90	-5	35,216	-0.01%
2018/10/12	14	32.36	11	32.54	33.50	3	35,019	0.01%
2018/10/11	21	33.02	27	32.70	32.37	-6	34,737	-0.02%
2018/10/09	9	34.82	2	35.11	34.97	7	34,291	0.02%
2018/10/08	13	35.48	9	36.25	35.45	4	34,356	0.01%
2018/10/05	25.1	35.28	0	0.00	35.41	25.1	34,222	0.07%
2018/10/04	11.2	35.96	4	35.94	35.85	7.2	34,631	0.02%
2018/10/03	1	37.07	0	0.00	36.82	1	34,914	0.00%
2018/10/02	15	37.55	50	37.14	37.14	-35	35,231	-0.10%
2018/09/28	5.2	38.48	16	38.09	38.41	-10.9	36,332	-0.03%
2018/09/27	18	37.59	2	37.65	37.50	16	36,287	0.04%
2018/09/26	10	38.55	13	37.91	38.50	-3	36,204	-0.01%
2018/09/25	12	36.72	72	37.01	36.70	-60	36,947	-0.16%
2018/09/21	2	36.16	43	36.12	37.13	-41	37,201	-0.11%
2018/09/20	16	35.36	25	35.54	35.33	-9	37,117	-0.02%
2018/09/19	10	34.68	81	34.81	35.51	-71	37,612	-0.19%
2018/09/18	15	33.17	214	33.26	33.29	-199	37,439	-0.53%	大賣/鉅額交易
2018/09/17	84	33.17	20	33.15	33.13	64	38,291	0.17%
2018/09/14	126	33.52	27	33.48	33.60	99	38,503	0.26%	大買/
2018/09/13	19	32.79	19	32.91	32.57	0	38,699	0.00%
2018/09/12	42	32.50	10	32.49	32.27	32	38,585	0.08%
2018/09/11	57	33.41	39	33.43	33.16	18	38,458	0.05%
2018/09/10	2	33.30	2	33.39	33.47	0	38,669	0.00%
2018/09/07	11	33.50	24	34.23	33.86	-13	38,657	-0.03%
2018/09/06	67	34.16	41	34.05	33.85	26	38,451	0.07%
2018/09/05	2	34.81	2	34.90	34.92	0	38,153	0.00%
2018/09/04	1	34.81	10	34.90	35.43	-9	38,238	-0.02%
2018/09/03	19	34.81	9	34.97	34.54	10	38,345	0.03%
2018/08/31	31	34.77	16	35.36	35.49	15	38,543	0.04%
2018/08/30	33	35.74	1	36.30	35.48	32	38,325	0.08%
2018/08/29	25	36.25	10	36.19	36.17	15	38,169	0.04%
2018/08/28	0	0.00	10	36.91	36.44	-10	38,207	-0.03%
2018/08/27	0	0.00	30	35.69	36.49	-30	38,189	-0.08%
2018/08/24	1	34.62	1	34.72	35.00	0	38,062	0.00%
2018/08/23	15	34.62	10	34.50	34.78	5	38,416	0.01%
2018/08/22	0	0.00	2	34.81	34.68	-2	38,825	-0.01%
2018/08/21	1	34.71	33	34.59	35.00	-32	38,871	-0.08%
2018/08/20	2	33.17	5	33.18	32.90	-3	38,513	-0.01%
2018/08/17	84	34.00	23	33.56	33.11	61	38,293	0.16%
2018/08/16	30	32.94	18	33.52	33.99	12	37,857	0.03%
2018/08/15	28	34.34	11	34.68	33.88	17	37,142	0.05%
2018/08/14	32	35.24	14	35.52	34.92	18	36,951	0.05%
2018/08/13	32	34.95	2	34.93	34.93	30	36,978	0.08%
2018/08/10	6	36.58	55	36.25	35.86	-49	36,716	-0.13%
2018/08/09	31	35.25	53	35.73	36.15	-22	36,701	-0.06%
2018/08/08	64	35.43	10	35.86	35.06	54	36,169	0.15%
2018/08/07	43	34.23	66	34.62	34.77	-23	35,991	-0.06%
2018/08/06	32	33.89	14	34.12	34.04	18	35,802	0.05%
2018/08/03	12	34.19	23	34.64	34.48	-11	35,432	-0.03%
2018/08/02	76	35.17	115	35.10	34.29	-39	35,372	-0.11%	大賣/
2018/08/01	39	38.43	6	38.73	37.76	33	34,567	0.10%
2018/07/31	6	37.76	16	38.16	37.93	-10	34,850	-0.03%
2018/07/30	4	37.87	2	38.58	37.81	2	35,078	0.01%
2018/07/27	25	37.99	0	0.00	37.99	25	35,055	0.07%
2018/07/26	10	38.66	21	38.46	38.12	-11	34,999	-0.03%
2018/07/25	5	38.98	0	0.00	38.88	5	34,971	0.01%
2018/07/24	1	38.99	120	38.96	39.10	-119	34,817	-0.34%	大賣/鉅額交易
2018/07/23	0	0.00	38	36.94	37.52	-38	34,789	-0.11%
2018/07/20	15	34.94	13	35.03	36.00	2	34,681	0.01%
2018/07/19	6	35.76	0	0.00	35.30	6	34,447	0.02%
2018/07/18	25	35.66	17	35.59	35.48	8	34,924	0.02%
2018/07/17	24	35.49	14	35.11	35.00	10	34,906	0.03%
2018/07/16	3	35.83	14	36.13	35.54	-11	34,862	-0.03%
2018/07/13	68	36.79	22	36.79	36.65	46	34,801	0.13%
2018/07/12	31	36.14	37	35.82	36.88	-6	35,083	-0.02%
2018/07/11	8	34.43	1	35.00	35.05	7	34,858	0.02%
2018/07/10	27	36.32	28	35.93	35.55	-1	35,132	0.00%
2018/07/09	10	34.65	43	35.24	35.76	-33	35,146	-0.09%
2018/07/06	14	33.62	4	33.58	34.44	10	34,831	0.03%
2018/07/05	32	33.22	2	33.52	32.96	30	34,668	0.09%
2018/07/04	16	33.60	26	33.86	33.60	-10	34,383	-0.03%
2018/07/03	92	33.67	52	33.22	33.56	40	34,193	0.12%
2018/07/02	24	35.55	11	36.65	34.73	13	32,954	0.04%
2018/06/29	33	35.85	10	35.82	36.51	23	32,732	0.07%
2018/06/28	8	35.35	12	35.89	35.88	-4	32,184	-0.01%
2018/06/27	2	37.48	1	37.76	36.10	1	31,843	0.00%
2018/06/26	117	38.17	112.8	37.60	37.85	4.2	31,809	0.01%	大買/大賣/
2018/06/25	20	40.10	40	40.25	39.75	-20	31,351	-0.06%
2018/06/22	2	39.79	2	39.98	39.94	0	31,580	0.00%
2018/06/21	9	41.53	24	41.30	40.89	-15	31,821	-0.05%
2018/06/20	56	40.18	14	39.94	40.88	42	32,594	0.13%
2018/06/19	18	41.47	44	41.09	40.86	-26	32,858	-0.08%
2018/06/15	11	42.68	34	42.79	42.57	-23	32,567	-0.07%
2018/06/14	38	42.51	0	0.00	42.24	38	32,443	0.12%
2018/06/13	5	42.66	15	42.94	42.63	-10	32,393	-0.03%
2018/06/12	26	42.68	10	42.70	42.95	16	32,311	0.05%
2018/06/08	1.4	42.12	0	0.00	41.72	1.4	32,251	0.00%
2018/06/07	0.1	43.18	1	43.27	43.08	-0.9	32,042	0.00%
2018/06/06	12	42.97	0	0.00	42.96	12	32,108	0.04%
2018/06/01	13	41.10	11	41.21	41.00	2	32,355	0.01%
2018/05/31	13	40.72	0	0.00	41.54	13	32,421	0.04%
2018/05/30	6	40.13	1	40.21	40.37	5	32,292	0.02%
2018/05/29	8	41.57	6	41.41	41.10	2	31,863	0.01%
2018/05/28	1	41.54	2	42.10	41.80	-1	32,149	0.00%
2018/05/24	5	42.04	0	0.00	41.86	5	32,447	0.02%
2018/05/23	7	42.67	0	0.00	42.52	7	32,440	0.02%
2018/05/22	361	43.50	1	44.20	43.22	360	32,376	1.11%	大買/鉅額交易
2018/05/21	3	44.50	2	44.76	44.36	1	32,652	0.00%
2018/05/18	15	42.68	2	42.62	43.09	13	32,994	0.04%
2018/05/17	36	43.58	0	0.00	43.10	36	34,436	0.10%
2018/05/16	7	43.95	0	0.00	44.05	7	35,478	0.02%
2018/05/15	56	44.48	21	44.96	44.00	35	36,408	0.10%
2018/05/14	10	43.98	0	0.00	44.57	10	36,950	0.03%
2018/05/11	21	44.18	7	44.02	43.70	14	37,192	0.04%
2018/05/10	367	43.60	8	43.60	43.38	359	37,232	0.96%	大買/鉅額交易
2018/05/09	21	43.64	4	43.38	43.39	17	37,255	0.05%
2018/05/08	0	0.00	357	43.68	43.62	-357	37,317	-0.96%	大賣/鉅額交易
2018/05/07	10	41.04	0	0.00	41.75	10	37,264	0.03%
2018/05/04	3	41.00	2	41.00	40.84	1	37,261	0.00%
2018/05/03	2	40.42	0	0.00	40.70	2	37,498	0.01%
2018/05/02	7	40.82	6	41.13	40.60	1	37,967	0.00%
2018/04/30	1	41.43	25	41.31	41.62	-24	38,178	-0.06%
2018/04/27	23	40.18	1	40.98	40.16	22	38,440	0.06%
2018/04/26	379	41.65	0	0.00	41.37	379	37,955	1.00%	大買/鉅額交易
2018/04/25	1	42.97	2	43.29	43.27	-1	37,668	0.00%
2018/04/24	1	43.70	364	43.47	43.63	-363	37,842	-0.96%	大賣/鉅額交易
2018/04/23	1	41.48	1	41.72	41.27	0	37,993	0.00%
2018/04/20	11	41.25	0	0.00	40.79	11	38,015	0.03%
2018/04/19	1	41.94	15	41.96	42.05	-14	38,398	-0.04%
2018/04/18	43	41.49	43	40.17	40.41	0	38,192	0.00%
2018/04/17	404	41.32	1	41.70	40.95	403	37,819	1.07%	大買/鉅額交易
2018/04/16	24	42.54	2	41.88	41.70	22	37,839	0.06%
2018/04/13	2	44.02	0	0.00	43.93	2	37,384	0.01%
2018/04/12	81	44.88	12	45.28	44.69	69	37,189	0.19%
2018/04/11	11	45.14	22	45.29	45.62	-11	36,995	-0.03%
2018/04/10	2	42.71	3	43.51	43.77	-1	36,708	0.00%
2018/04/09	0	0.00	7	43.25	42.93	-7	36,915	-0.02%
2018/04/03	22	42.47	4	42.85	42.30	18	36,999	0.05%
2018/04/02	0	0.00	5	44.40	43.64	-5	36,874	-0.01%
2018/03/30	3	44.01	12	44.36	44.37	-9	37,111	-0.02%
2018/03/29	47	42.00	242	41.66	42.92	-195	36,886	-0.53%	大賣/鉅額交易
2018/03/28	42	43.27	28	43.97	42.66	14	36,350	0.04%
2018/03/27	9	44.75	34	45.14	44.72	-25	35,798	-0.07%
2018/03/26	122	44.43	4	45.05	43.85	118	35,591	0.33%	大買/鉅額交易
2018/03/23	29	45.24	22	45.66	44.61	7	35,035	0.02%
2018/03/22	34	48.65	31	48.08	48.11	3	34,183	0.01%
2018/03/21	10	50.25	8	50.40	50.45	2	33,482	0.01%
2018/03/20	1	49.38	1	49.45	49.45	0	33,520	0.00%
2018/03/19	5	49.32	2	48.98	49.17	3	33,517	0.01%
2018/03/16	2	49.97	37	50.24	49.83	-35	33,461	-0.10%
2018/03/15	4	49.23	20	50.02	49.92	-16	33,535	-0.05%
2018/03/14	31	49.49	10	49.30	49.25	21	33,377	0.06%
2018/03/13	10	51.20	50	50.68	50.50	-40	33,288	-0.12%
2018/03/12	29	51.30	5	51.42	51.15	24	33,368	0.07%
2018/03/09	20	50.78	10.5	50.41	50.65	9.5	33,399	0.03%
2018/03/08	10	49.74	11	50.38	50.15	-1	33,540	0.00%
2018/03/07	12	49.50	25	49.47	49.59	-13	33,555	-0.04%
2018/03/06	29	48.78	8	48.87	49.09	21	33,696	0.06%
2018/03/05	22	48.79	300	49.08	48.40	-278	33,367	-0.83%	大賣/鉅額交易
2018/03/02	6	48.85	14	48.93	49.00	-8	33,281	-0.02%
2018/03/01	317	49.84	2	49.91	49.69	315	33,439	0.94%	大買/鉅額交易
2018/02/27	0	0.00	1	52.50	51.05	-1	33,277	0.00%
2018/02/23	1	51.30	20	52.00	51.50	-19	33,502	-0.06%
2018/02/22	0	0.00	19	50.88	50.95	-19	33,583	-0.06%
2018/02/21	3	50.80	26	50.79	51.35	-23	34,192	-0.07%
2018/02/12	36	46.77	5	46.69	46.45	31	34,183	0.09%
2018/02/09	45	47.01	30	45.90	45.70	15	33,742	0.04%
2018/02/08	44	52.19	5	52.46	51.10	39	32,310	0.12%
2018/02/07	14	56.17	61	55.50	55.15	-47	31,169	-0.15%
2018/02/06	34	57.83	47.7	57.04	56.45	-13.7	30,320	-0.05%
2018/02/05	13	57.93	12	58.54	58.95	1	29,732	0.00%
2018/02/02	0	0.00	12	58.35	58.60	-12	29,413	-0.04%
2018/02/01	50	58.68	11	58.82	58.15	39	29,421	0.13%
2018/01/31	30	57.62	20.4	57.54	58.15	9.7	29,310	0.03%
2018/01/30	28	57.79	51	57.47	57.55	-23	29,393	-0.08%
2018/01/29	36	61.27	43	60.92	60.20	-7	28,894	-0.02%
2018/01/26	1	61.50	15	61.05	61.35	-14	28,643	-0.05%
2018/01/25	73	60.74	21	59.81	60.00	52	28,513	0.18%
2018/01/24	17	62.00	77	61.98	62.45	-60	28,221	-0.21%
2018/01/23	24	60.53	36	61.22	61.50	-12	27,874	-0.04%
2018/01/22	8	59.58	2.4	59.46	59.40	5.7	27,927	0.02%
2018/01/19	30	60.27	28	60.16	60.10	2	27,995	0.01%
2018/01/18	44	59.33	8.5	59.69	58.80	35.5	28,088	0.13%
2018/01/17	8	58.35	16	59.07	58.50	-8	27,941	-0.03%
2018/01/16	11	57.62	40	57.73	58.00	-29	27,399	-0.11%
2018/01/15	0	0.00	8	57.41	58.00	-8	27,211	-0.03%
2018/01/12	0	0.00	1	55.65	55.85	-1	26,794	0.00%
2018/01/11	4	55.06	2.2	55.12	54.95	1.8	27,101	0.01%
2018/01/10	1	54.90	28	54.46	54.70	-27	26,898	-0.10%
2018/01/09	3	53.58	30	53.63	53.90	-27	26,561	-0.10%
2018/01/08	32	52.83	5.3	52.91	52.70	26.7	26,508	0.10%
2018/01/05	11	52.46	0.1	53.00	52.70	10.9	26,370	0.04%
2018/01/04	13	52.13	10	52.40	52.30	3	26,300	0.01%
2018/01/03	25	52.12	53.2	52.58	52.40	-28.2	26,520	-0.11%
2018/01/02	0	0.00	9	51.53	51.85	-9	26,292	-0.03%