富邦上証正2 (00633L)-玉山-台南券商分點個股進出

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
35.94
漲跌
▼0.04
漲幅
-0.11%
成交量
3,315張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:13:30

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

富邦上証正2 (00633L)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/17	0	0.00	1	35.99	35.94	-1	7,427	-0.01%
2024/05/16	11	35.63	0	0.00	35.98	11	7,657	0.14%
2024/05/15	10	35.57	0	0.00	35.58	10	7,799	0.13%
2024/05/14	1	36.00	0	0.00	35.77	1	8,036	0.01%
2024/05/09	5	36.23	0	0.00	36.33	5	8,568	0.06%
2024/05/07	2	36.50	0	0.00	36.67	2	8,983	0.02%
2024/05/03	0	0.00	2	36.64	36.50	-2	9,271	-0.02%
2024/05/02	1	36.00	2	36.19	36.26	-1	9,798	-0.01%
2024/04/30	1	35.80	0	0.00	35.75	1	10,066	0.01%
2024/04/29	1	35.20	16	36.38	35.97	-15	10,271	-0.15%
2024/04/26	0	0.00	7	34.87	35.22	-7	10,239	-0.07%
2024/04/25	0	0.00	23	34.15	34.20	-23	10,315	-0.22%
2024/04/24	5	33.92	0	0.00	33.80	5	10,708	0.05%
2024/04/15	0	0.00	13	33.50	33.68	-13	10,847	-0.12%
2024/04/12	1	32.37	0	0.00	32.40	1	10,871	0.01%
2024/04/11	1	32.37	0	0.00	32.75	1	10,900	0.01%
2024/04/09	4	33.05	0	0.00	32.84	4	10,947	0.04%
2024/04/08	7	33.40	0	0.00	33.38	7	11,106	0.06%
2024/04/03	7	33.87	0	0.00	33.84	7	11,164	0.06%
2024/04/02	24	33.93	0	0.00	33.93	24	11,261	0.21%
2024/04/01	1	34.44	8	34.38	34.19	-7	11,224	-0.06%
2024/03/28	0	0.00	5	33.11	33.34	-5	11,120	-0.04%
2024/03/27	0	0.00	25	33.40	33.21	-25	11,094	-0.23%
2024/03/22	7	32.58	12	32.49	32.94	-5	11,064	-0.05%
2024/03/21	1	33.68	0	0.00	33.49	1	10,989	0.01%
2024/03/20	1	33.21	2	33.21	33.45	-1	11,071	-0.01%
2024/03/19	0	0.00	3	33.28	33.36	-3	11,143	-0.03%
2024/03/18	1	33.08	3	33.22	33.05	-2	11,173	-0.02%
2024/03/13	1	32.80	3	32.92	33.01	-2	11,316	-0.02%
2024/03/12	0	0.00	1	33.24	33.50	-1	11,412	-0.01%
2024/03/11	0	0.00	5	32.84	32.50	-5	11,493	-0.04%
2024/03/08	2	31.47	0	0.00	31.47	2	11,371	0.02%
2024/03/07	6	32.05	0	0.00	31.81	6	11,286	0.05%
2024/03/06	1	32.30	0	0.00	32.30	1	11,198	0.01%
2024/03/05	0	0.00	3	32.12	32.06	-3	11,128	-0.03%
2024/03/04	0	0.00	3	31.58	31.46	-3	11,021	-0.03%
2024/02/29	1	30.99	0	0.00	31.47	1	11,019	0.01%
2024/02/27	1	31.34	0	0.00	31.23	1	10,949	0.01%
2024/02/26	3	31.48	5	32.10	31.42	-2	10,913	-0.02%
2024/02/23	0	0.00	9	32.38	32.07	-9	10,825	-0.08%
2024/02/22	4	31.82	10	31.81	32.05	-6	10,779	-0.06%
2024/02/21	5	32.16	28	31.45	32.25	-23	10,738	-0.21%
2024/02/20	0	0.00	2	30.18	30.07	-2	10,337	-0.02%
2024/02/19	2	29.98	21	30.21	29.88	-19	10,299	-0.18%
2024/02/16	0	0.00	15	30.00	30.40	-15	10,130	-0.15%
2024/02/15	3	29.25	34	29.20	29.36	-31	9,925	-0.31%
2024/02/05	2	26.34	2	27.58	27.71	0	9,695	0.00%
2024/02/02	8	26.94	0	0.00	26.89	8	9,339	0.09%
2024/02/01	19	27.33	1	27.64	27.47	18	9,161	0.20%
2024/01/31	11	27.10	0	0.00	27.32	11	8,993	0.12%
2024/01/30	10	27.59	5	27.51	27.51	5	8,821	0.06%
2024/01/29	0	0.00	1	28.66	28.39	-1	8,569	-0.01%
2024/01/26	2	28.31	20	28.18	28.24	-18	8,362	-0.22%
2024/01/25	0	0.00	21	28.24	28.47	-21	8,213	-0.26%
2024/01/24	4	26.64	0	0.00	26.70	4	7,766	0.05%
2024/01/23	7	26.60	1	27.20	26.88	6	7,458	0.08%
2024/01/22	0	0.00	4	27.51	27.26	-4	7,241	-0.06%
2024/01/19	0	0.00	14	27.03	27.03	-14	7,130	-0.20%
2024/01/18	14	26.12	0	0.00	25.77	14	6,965	0.20%
2024/01/17	8	26.88	0	0.00	26.83	8	6,609	0.12%
2024/01/16	2	26.93	5	27.56	27.15	-3	6,610	-0.05%
2024/01/15	1	27.06	0	0.00	27.39	1	6,564	0.02%
2024/01/11	21	27.39	0	0.00	27.62	21	6,647	0.32%
2024/01/10	34	27.25	0	0.00	27.29	34	6,574	0.52%
2024/01/09	1	27.13	0	0.00	27.15	1	6,526	0.02%
2024/01/08	16	27.60	5	27.29	27.26	11	6,472	0.17%
2024/01/05	0	0.00	6	28.30	28.29	-6	6,305	-0.10%
2024/01/04	11	27.88	0	0.00	27.82	11	6,328	0.17%
2024/01/03	2	28.49	0	0.00	28.39	2	6,200	0.03%
2024/01/02	9	28.69	0	0.00	28.66	9	6,172	0.15%
2023/12/29	23	29.47	27	29.41	29.34	-4	5,935	-0.07%
2023/12/28	21	28.88	6	28.90	29.21	15	5,848	0.26%
2023/12/27	1	28.01	0	0.00	27.94	1	5,768	0.02%
2023/12/26	8	27.95	0	0.00	27.85	8	5,727	0.14%
2023/12/21	5	27.51	0	0.00	28.08	5	5,737	0.09%
2023/12/20	1	27.82	0	0.00	27.91	1	5,734	0.02%
2023/12/19	2	27.68	0	0.00	27.85	2	5,757	0.03%
2023/12/15	8	28.34	0	0.00	27.87	8	5,693	0.14%
2023/12/14	7	28.29	0	0.00	28.03	7	5,581	0.13%
2023/12/13	4	28.81	0	0.00	28.36	4	5,518	0.07%
2023/12/12	0	0.00	10	29.33	29.20	-10	5,478	-0.18%
2023/12/11	10	28.28	0	0.00	28.47	10	5,437	0.18%
2023/12/08	5	29.01	0	0.00	29.18	5	5,300	0.09%
2023/12/07	10	28.77	0	0.00	29.02	10	5,274	0.19%
2023/12/06	10	29.18	0	0.00	29.33	10	5,159	0.19%
2023/12/05	9	29.91	3	29.76	29.89	6	4,995	0.12%
2023/12/04	4	30.45	0	0.00	30.43	4	5,019	0.08%
2023/12/01	4	30.69	0	0.00	30.45	4	5,036	0.08%
2023/11/30	0	0.00	1	30.99	31.09	-1	4,998	-0.02%
2023/11/29	20	31.06	1	31.11	30.76	19	5,170	0.37%
2023/11/28	1	31.32	0	0.00	31.30	1	5,123	0.02%
2023/11/27	10	31.50	0	0.00	31.32	10	5,141	0.19%
2023/11/24	4	32.23	0	0.00	32.20	4	5,143	0.08%
2023/11/22	1	32.60	0	0.00	32.62	1	5,489	0.02%
2023/11/16	2	33.71	0	0.00	32.90	2	5,520	0.04%
2023/11/14	5	33.30	0	0.00	32.98	5	5,556	0.09%
2023/11/08	1	33.88	0	0.00	33.76	1	5,903	0.02%
2023/11/06	0	0.00	10	34.45	34.21	-10	6,124	-0.16%
2023/11/01	5	33.80	0	0.00	33.80	5	6,199	0.08%
2023/10/27	0	0.00	1	32.72	33.05	-1	6,304	-0.02%
2023/10/25	0	0.00	6	32.49	32.08	-6	6,762	-0.09%
2023/10/24	3	31.18	0	0.00	31.20	3	6,771	0.04%
2023/10/23	1	31.63	0	0.00	31.63	1	6,730	0.01%
2023/10/20	12	32.02	0	0.00	31.83	12	6,893	0.17%
2023/10/19	8	32.92	20	32.47	32.47	-12	6,842	-0.18%
2023/10/18	6	34.35	1	34.42	34.09	5	6,697	0.07%
2023/10/17	1	34.00	0	0.00	34.19	1	6,748	0.01%
2023/10/16	3	34.19	0	0.00	34.11	3	6,734	0.04%
2023/10/13	5	34.79	0	0.00	34.54	5	6,725	0.07%
2023/10/06	0	0.00	1	35.26	35.08	-1	6,894	-0.01%
2023/10/04	4	34.50	0	0.00	34.30	4	6,933	0.06%
2023/10/03	10	35.36	0	0.00	35.09	10	6,917	0.14%
2023/10/02	20	36.48	0	0.00	36.20	20	6,856	0.29%
2023/09/27	4	36.10	0	0.00	36.10	4	6,879	0.06%
2023/09/26	4	36.40	0	0.00	36.23	4	6,843	0.06%
2023/09/25	0	0.00	4	37.45	36.89	-4	6,874	-0.06%
2023/09/22	1	35.50	5	36.56	36.65	-4	6,900	-0.06%
2023/09/21	5	36.00	100	36.28	35.97	-95	6,878	-1.38%
2023/09/19	1	36.39	1	36.58	36.62	0	6,960	0.00%
2023/09/18	0	0.00	1	36.75	36.58	-1	7,107	-0.01%
2023/09/15	2	36.56	1	36.95	36.32	1	7,088	0.01%
2023/09/14	1	36.56	1	36.90	36.70	0	7,054	0.00%
2023/09/13	9	36.45	0	0.00	36.48	9	7,107	0.13%
2023/09/12	1	37.00	0	0.00	36.91	1	7,169	0.01%
2023/09/11	0	0.00	5	37.17	37.34	-5	7,209	-0.07%
2023/09/08	10	36.49	0	0.00	36.45	10	7,314	0.14%
2023/09/07	4	37.40	0	0.00	37.24	4	7,286	0.05%
2023/09/05	0	0.00	1	38.21	38.25	-1	7,255	-0.01%
2023/09/04	0	0.00	20	38.59	38.47	-20	7,254	-0.28%
2023/08/31	6	36.80	0	0.00	36.68	6	7,201	0.08%
2023/08/29	2	37.20	0	0.00	37.75	2	7,148	0.03%
2023/08/28	110	38.56	28	37.79	36.99	82	7,158	1.15%	大買/
2023/08/25	2	35.97	0	0.00	35.92	2	6,913	0.03%
2023/08/23	0	0.00	1	35.93	35.85	-1	7,032	-0.01%
2023/08/22	18	35.61	0	0.00	35.47	18	7,142	0.25%
2023/08/21	4	36.01	7	35.95	36.16	-3	7,163	-0.04%
2023/08/18	1	37.30	0	0.00	36.91	1	7,181	0.01%
2023/08/17	4	36.70	0	0.00	36.92	4	7,239	0.06%
2023/08/16	1	37.45	3	37.16	37.31	-2	7,242	-0.03%
2023/08/14	12	37.23	0	0.00	37.20	12	7,371	0.16%
2023/08/11	8	39.12	0	0.00	39.08	8	7,174	0.11%
2023/08/10	5	39.62	0	0.00	39.85	5	7,123	0.07%
2023/08/08	5	39.93	5	40.88	40.53	0	7,120	0.00%
2023/08/07	0	0.00	1	40.45	40.33	-1	7,055	-0.01%
2023/08/04	0	0.00	5	41.16	41.43	-5	7,140	-0.07%
2023/08/02	5	40.16	0	0.00	39.84	5	7,131	0.07%
2023/08/01	2	41.17	0	0.00	40.74	2	7,169	0.03%
2023/07/31	8	42.02	16	41.62	41.00	-8	7,135	-0.11%
2023/07/28	0	0.00	15	40.18	40.53	-15	6,918	-0.22%
2023/07/27	1	39.10	7	38.95	38.93	-6	6,724	-0.09%
2023/07/26	1	38.58	0	0.00	38.26	1	6,684	0.01%
2023/07/25	0	0.00	41	38.04	38.40	-41	6,750	-0.61%
2023/07/24	4	35.93	0	0.00	36.09	4	6,517	0.06%
2023/07/21	5	36.03	3	36.75	36.47	2	6,528	0.03%
2023/07/20	0	0.00	3	37.06	36.58	-3	6,598	-0.05%
2023/07/19	5	35.98	0	0.00	35.97	5	6,674	0.07%
2023/07/17	3	36.40	0	0.00	36.31	3	6,695	0.04%
2023/07/14	0	0.00	1	37.65	37.33	-1	6,645	-0.02%
2023/07/13	0	0.00	22	37.15	37.27	-22	6,642	-0.33%
2023/07/12	5	36.15	7	36.19	36.02	-2	6,607	-0.03%
2023/07/11	0	0.00	10	36.09	35.91	-10	6,644	-0.15%
2023/07/10	1	35.45	5	35.92	35.41	-4	6,653	-0.06%
2023/07/07	3	35.13	0	0.00	35.28	3	6,725	0.04%
2023/07/06	0	0.00	10	35.17	35.30	-10	6,756	-0.15%
2023/07/03	0	0.00	15	36.24	36.42	-15	6,947	-0.22%
2023/06/30	9	35.60	0	0.00	35.55	9	7,029	0.13%
2023/06/29	6	34.95	0	0.00	34.90	6	7,040	0.09%
2023/06/28	28	35.28	1	35.23	35.25	27	7,111	0.38%
2023/06/27	8	34.70	4	35.20	35.00	4	7,114	0.06%
2023/06/26	17	35.19	0	0.00	34.83	17	7,128	0.24%
2023/06/21	3	36.38	3	36.07	36.32	0	6,998	0.00%
2023/06/19	48	37.21	1	37.63	36.82	47	7,080	0.66%
2023/06/16	0	0.00	12	37.55	37.73	-12	7,052	-0.17%
2023/06/15	0	0.00	7	36.86	36.96	-7	7,070	-0.10%
2023/06/14	0	0.00	10	36.37	36.25	-10	7,118	-0.14%
2023/06/13	1	35.32	0	0.00	35.40	1	7,002	0.01%
2023/06/12	1	35.08	0	0.00	35.56	1	7,005	0.01%
2023/06/09	5	35.22	5	35.39	35.17	0	7,071	0.00%
2023/06/08	9	34.35	1	34.70	34.91	8	7,113	0.11%
2023/06/07	6	34.69	0	0.00	34.62	6	7,182	0.08%
2023/06/06	0	0.00	5	35.42	35.23	-5	7,216	-0.07%
2023/06/02	1	34.36	11	35.00	34.94	-10	7,307	-0.14%
2023/06/01	2	33.98	1	34.22	34.32	1	7,391	0.01%
2023/05/31	13	34.12	0	0.00	33.55	13	7,412	0.18%
2023/05/30	19	34.60	0	0.00	34.13	19	7,343	0.26%
2023/05/29	8	35.16	4	35.68	35.01	4	7,435	0.05%
2023/05/26	17	35.16	1	35.41	35.41	16	7,531	0.21%
2023/05/25	16	35.77	10	35.51	35.43	6	7,532	0.08%
2023/05/24	19	36.75	0	0.00	36.61	19	7,390	0.26%
2023/05/23	3	37.66	0	0.00	37.52	3	7,318	0.04%
2023/05/22	15	37.48	3	38.27	38.26	12	7,335	0.16%
2023/05/19	7	37.44	0	0.00	37.57	7	7,402	0.09%
2023/05/17	2	38.02	0	0.00	37.99	2	7,314	0.03%
2023/05/16	0	0.00	5	38.92	38.68	-5	7,341	-0.07%
2023/05/15	12	37.59	2	38.01	38.32	10	7,381	0.14%
2023/05/12	3	38.42	0	0.00	38.10	3	7,364	0.04%
2023/05/11	5	38.87	1	39.05	38.75	4	7,363	0.05%
2023/05/10	5	39.15	0	0.00	38.82	5	7,403	0.07%
2023/05/09	0	0.00	7	40.47	40.57	-7	7,342	-0.10%
2023/05/08	0	0.00	1	39.85	39.82	-1	7,378	-0.01%
2023/05/05	0	0.00	2	39.18	39.07	-2	7,420	-0.03%
2023/05/04	0	0.00	2	38.92	39.00	-2	7,515	-0.03%
2023/05/03	2	38.01	0	0.00	38.01	2	7,630	0.03%
2023/05/02	2	38.50	2	38.93	38.82	0	7,741	0.00%
2023/04/28	0	0.00	9	38.77	38.74	-9	7,903	-0.11%
2023/04/26	1	37.11	2	37.45	37.70	-1	8,196	-0.01%
2023/04/25	13	37.32	0	0.00	37.19	13	8,292	0.16%
2023/04/24	1	37.60	3	38.19	37.60	-2	8,215	-0.02%
2023/04/21	2	38.82	1	38.71	38.68	1	8,144	0.01%
2023/04/20	3	39.37	0	0.00	39.07	3	8,185	0.04%
2023/04/18	0	0.00	7	40.31	40.33	-7	8,320	-0.08%
2023/04/17	0	0.00	4	39.20	39.66	-4	8,426	-0.05%
2023/04/14	0	0.00	1	38.70	38.36	-1	8,393	-0.01%
2023/04/13	1	37.94	1	38.56	38.25	0	8,462	0.00%
2023/04/12	3	38.35	0	0.00	38.22	3	8,482	0.04%
2023/04/11	1	38.93	1	39.40	38.68	0	8,455	0.00%
2023/04/10	1	38.48	1	39.12	39.06	0	8,500	0.00%
2023/04/07	1	39.04	4	39.30	39.00	-3	8,592	-0.03%
2023/04/06	2	38.61	0	0.00	38.55	2	8,497	0.02%
2023/03/31	0	0.00	1	39.89	39.33	-1	8,441	-0.01%
2023/03/30	1	38.52	0	0.00	38.69	1	8,399	0.01%
2023/03/24	1	38.61	1	38.76	38.57	0	8,498	0.00%
2023/03/22	0	0.00	6	38.61	38.37	-6	8,580	-0.07%
2023/03/21	1	37.68	1	37.80	38.20	0	8,521	0.00%
2023/03/20	11	37.47	2	37.67	37.29	9	8,541	0.11%
2023/03/16	1	37.65	0	0.00	37.97	1	8,587	0.01%
2023/03/14	1	37.86	1	38.02	38.00	0	8,867	0.00%
2023/03/10	3	38.16	0	0.00	38.36	3	8,891	0.03%
2023/03/09	2	38.89	0	0.00	39.06	2	8,993	0.02%
2023/03/08	15	39.62	0	0.00	39.38	15	8,932	0.17%
2023/03/06	5	40.93	0	0.00	40.95	5	9,270	0.05%
2023/03/03	1	41.50	1	41.98	41.37	0	9,193	0.00%
2023/03/02	2	41.40	6	41.50	41.43	-4	9,272	-0.04%
2023/03/01	5	40.45	8	41.03	41.64	-3	9,334	-0.03%
2023/02/24	4	40.78	0	0.00	40.46	4	9,329	0.04%
2023/02/23	4	41.45	22	41.58	41.37	-18	9,338	-0.19%
2023/02/22	6	42.12	0	0.00	41.87	6	9,296	0.06%
2023/02/21	20	42.12	2	42.30	42.10	18	9,386	0.19%
2023/02/20	3	40.34	3	41.24	41.53	0	9,407	0.00%
2023/02/17	4	41.55	1	42.01	41.55	3	9,518	0.03%
2023/02/16	0	0.00	2	42.88	42.92	-2	9,745	-0.02%
2023/02/15	1	41.98	0	0.00	41.89	1	9,848	0.01%
2023/02/14	0	0.00	6	42.95	42.15	-6	9,873	-0.06%
2023/02/13	8	41.30	2	42.26	42.64	6	9,995	0.06%
2023/02/10	2	41.65	1	41.27	41.40	1	9,997	0.01%
2023/02/09	0	0.00	1	41.70	42.13	-1	10,160	-0.01%
2023/02/07	1	41.40	15	41.50	41.33	-14	10,427	-0.13%
2023/02/06	3	40.69	0	0.00	40.63	3	10,501	0.03%
2023/02/03	11	41.89	0	0.00	41.92	11	10,493	0.10%
2023/02/02	5	43.11	5	44.23	43.60	0	10,582	0.00%
2023/02/01	5	43.09	0	0.00	43.62	5	10,571	0.05%
2023/01/30	0	0.00	1	45.60	45.14	-1	10,433	-0.01%
2023/01/16	0	0.00	1	45.01	45.30	-1	10,696	-0.01%
2023/01/13	0	0.00	4	42.84	42.85	-4	10,474	-0.04%
2023/01/09	0	0.00	1	42.00	41.72	-1	10,445	-0.01%
2023/01/06	0	0.00	1	41.53	41.20	-1	10,468	-0.01%
2023/01/05	0	0.00	1	39.95	40.70	-1	10,417	-0.01%
2023/01/04	5	39.10	0	0.00	38.65	5	10,314	0.05%
2022/12/28	6	38.97	5	38.96	39.25	1	10,364	0.01%
2022/12/27	4	39.02	4	39.37	39.21	0	10,290	0.00%
2022/12/22	0	0.00	4	38.72	38.83	-4	10,255	-0.04%
2022/12/21	7	38.09	5	38.36	38.11	2	10,217	0.02%
2022/12/20	9	38.39	2	37.90	37.61	7	10,249	0.07%
2022/12/19	15	40.57	0	0.00	39.85	15	10,149	0.15%
2022/12/16	0	0.00	3	40.29	40.12	-3	10,078	-0.03%
2022/12/09	5	40.23	1	40.25	40.06	4	9,979	0.04%
2022/12/08	0	0.00	2	39.24	39.65	-2	9,883	-0.02%
2022/12/07	0	0.00	5	39.69	40.33	-5	9,849	-0.05%
2022/12/06	0	0.00	8	39.59	39.44	-8	9,859	-0.08%
2022/12/05	0	0.00	1	39.16	38.53	-1	9,673	-0.01%
2022/12/01	0	0.00	1	38.50	37.99	-1	9,482	-0.01%
2022/11/29	0	0.00	2	34.76	36.52	-2	9,394	-0.02%
2022/11/28	7	32.97	5	33.63	33.48	2	9,180	0.02%
2022/11/21	4	34.25	3	34.41	34.47	1	9,042	0.01%
2022/11/16	0	0.00	1	36.64	36.41	-1	9,017	-0.01%
2022/11/14	4	36.25	4	36.49	35.86	0	8,904	0.00%
2022/11/11	0	0.00	9	35.51	35.07	-9	8,787	-0.10%
2022/11/10	14	33.38	6	33.55	33.24	8	8,741	0.09%
2022/11/09	2	34.22	3	34.37	33.89	-1	8,711	-0.01%
2022/11/08	5	35.31	4	35.44	34.67	1	8,608	0.01%
2022/11/07	5	34.95	6	35.24	35.63	-1	8,586	-0.01%
2022/11/04	1	32.76	18	33.67	35.42	-17	8,493	-0.20%
2022/11/03	16	33.12	2	32.80	32.77	14	8,377	0.17%
2022/11/02	10	32.76	42	32.68	33.87	-32	8,320	-0.38%
2022/11/01	26	31.62	37	31.88	31.81	-11	8,224	-0.13%
2022/10/31	29	31.00	28	30.88	30.82	1	8,129	0.01%
2022/10/28	17	32.28	14	32.20	31.51	3	7,904	0.04%
2022/10/27	39	33.89	33	33.73	32.77	6	8,079	0.07%
2022/10/26	21	34.32	14	34.56	34.16	7	8,243	0.08%
2022/10/25	22	34.06	20	34.55	34.25	2	8,313	0.02%
2022/10/24	29	35.85	10	36.49	34.46	19	8,379	0.23%
2022/10/21	11	37.23	23	37.18	37.16	-12	8,043	-0.15%
2022/10/20	30	37.28	26	37.91	37.73	4	8,078	0.05%
2022/10/19	26	38.64	0	0.00	37.95	26	8,017	0.32%
2022/10/18	8	39.25	13	39.78	39.21	-5	7,963	-0.06%
2022/10/17	7	39.32	0	0.00	39.21	7	7,980	0.09%
2022/10/14	0	0.00	6	39.59	39.96	-6	7,984	-0.08%
2022/10/13	0	0.00	1	37.63	37.93	-1	7,908	-0.01%
2022/10/12	13	37.32	4	37.09	37.23	9	7,974	0.11%
2022/10/11	3	38.43	2	38.61	38.31	1	8,042	0.01%
2022/10/06	0	0.00	1	42.99	43.00	-1	8,020	-0.01%
2022/10/05	0	0.00	3	42.43	42.80	-3	8,085	-0.04%
2022/10/04	0	0.00	3	40.33	40.33	-3	8,038	-0.04%
2022/10/03	3	39.54	1	39.60	38.83	2	8,184	0.02%
2022/09/29	0	0.00	1	41.30	40.60	-1	8,191	-0.01%
2022/09/28	3	40.69	0	0.00	40.69	3	8,274	0.04%
2022/09/27	1	40.28	0	0.00	40.86	1	8,349	0.01%
2022/09/26	0	0.00	6	40.98	40.81	-6	8,346	-0.07%
2022/09/22	3	39.93	0	0.00	39.75	3	8,519	0.04%
2022/09/21	1	40.34	0	0.00	40.75	1	8,590	0.01%
2022/09/20	1	41.51	0	0.00	41.31	1	8,620	0.01%
2022/09/19	1	40.80	0	0.00	41.24	1	8,766	0.01%
2022/09/16	1	41.45	0	0.00	41.31	1	8,819	0.01%
2022/09/14	0	0.00	1	43.09	42.31	-1	8,852	-0.01%
2022/09/13	0	0.00	8	43.09	43.69	-8	8,880	-0.09%
2022/09/02	6	41.79	0	0.00	41.43	6	9,644	0.06%
2022/08/31	0	0.00	12	42.77	43.48	-12	9,844	-0.12%
2022/08/30	7	41.66	0	0.00	41.79	7	9,913	0.07%
2022/08/26	0	0.00	1	43.49	43.13	-1	10,037	-0.01%
2022/08/25	0	0.00	2	42.48	42.36	-2	10,039	-0.02%
2022/08/24	1	42.71	0	0.00	42.67	1	9,988	0.01%
2022/08/22	0	0.00	3	43.50	43.65	-3	9,992	-0.03%
2022/08/15	0	0.00	5	43.34	43.46	-5	10,058	-0.05%
2022/08/11	5	41.90	5	42.89	42.93	0	10,122	0.00%
2022/08/10	4	42.09	0	0.00	41.33	4	10,204	0.04%
2022/08/09	1	43.00	0	0.00	42.80	1	10,146	0.01%
2022/08/08	1	42.70	0	0.00	42.55	1	10,240	0.01%
2022/08/04	2	41.74	0	0.00	41.90	2	10,439	0.02%
2022/08/03	1	41.83	0	0.00	41.91	1	10,577	0.01%
2022/08/02	1	43.01	0	0.00	42.37	1	10,517	0.01%
2022/08/01	6	43.43	0	0.00	44.00	6	10,303	0.06%
2022/07/18	0	0.00	21	46.75	46.76	-21	11,365	-0.18%
2022/07/13	6	46.84	6	47.05	47.25	0	11,536	0.00%
2022/07/12	0	0.00	60	46.71	47.28	-60	11,620	-0.52%
2022/07/06	0	0.00	2	50.20	49.19	-2	11,626	-0.02%
2022/07/05	2	51.40	0	0.00	50.45	2	11,682	0.02%
2022/06/30	0	0.00	8	50.81	51.55	-8	11,689	-0.07%
2022/06/27	0	0.00	2	48.69	49.06	-2	11,788	-0.02%
2022/06/24	0	0.00	5	47.92	47.82	-5	11,694	-0.04%
2022/06/23	0	0.00	5	46.10	46.40	-5	11,801	-0.04%
2022/06/22	0	0.00	5	46.28	46.29	-5	11,874	-0.04%
2022/06/20	0	0.00	5	46.52	46.58	-5	11,864	-0.04%
2022/06/17	3	44.18	4	44.81	45.91	-1	11,730	-0.01%
2022/06/15	0	0.00	18	44.70	46.21	-18	11,691	-0.15%
2022/06/10	3	42.58	0	0.00	43.97	3	12,111	0.02%
2022/06/09	0	0.00	1	43.97	43.29	-1	12,080	-0.01%
2022/06/08	0	0.00	1	42.93	42.81	-1	12,067	-0.01%
2022/06/07	0	0.00	2	41.80	42.70	-2	11,936	-0.02%
2022/06/06	1	41.25	6	41.41	41.55	-5	11,854	-0.04%
2022/06/02	0	0.00	8	40.61	40.71	-8	11,793	-0.07%
2022/05/31	0	0.00	1	41.04	41.04	-1	11,845	-0.01%
2022/05/27	0	0.00	2	39.90	39.25	-2	11,633	-0.02%
2022/05/26	2	38.30	0	0.00	38.73	2	11,550	0.02%
2022/05/25	2	38.85	2	39.01	38.62	0	11,391	0.00%
2022/05/23	5	40.22	13	40.33	40.06	-8	11,264	-0.07%
2022/05/20	0	0.00	10	40.52	40.94	-10	11,179	-0.09%
2022/05/19	11	38.76	1	38.62	38.77	10	11,043	0.09%
2022/05/18	1.2	38.99	0	0.00	39.20	1.2	11,019	0.01%
2022/05/17	1	39.26	1.1	39.52	39.76	-0.1	10,859	0.00%
2022/05/16	0	0.00	28	39.07	38.78	-28	10,792	-0.26%
2022/05/13	5	39.36	12	39.62	39.15	-7	10,684	-0.07%
2022/05/12	32	38.72	4	38.89	38.66	28	10,600	0.26%
2022/05/11	0	0.00	16	38.66	39.67	-16	10,514	-0.15%
2022/05/10	14	36.74	9	37.28	37.90	5	10,363	0.05%
2022/05/09	9.3	37.25	3	37.57	36.83	6.3	10,201	0.06%
2022/05/06	16.2	38.50	3	38.29	38.27	13.2	10,254	0.13%
2022/05/05	0	0.00	5	40.96	40.78	-5	10,051	-0.05%
2022/05/04	1	40.18	0	0.00	40.02	1	10,010	0.01%
2022/05/03	3	40.00	3	40.25	40.65	0	10,049	0.00%
2022/04/29	2	39.31	7.1	40.40	40.65	-5.1	10,019	-0.05%
2022/04/28	1	38.79	3	39.62	39.24	-2	9,814	-0.02%
2022/04/27	6	37.54	9	38.34	38.75	-3	9,646	-0.03%
2022/04/26	21	37.38	9	38.58	38.30	12	9,489	0.13%
2022/04/25	4.1	38.90	0	0.00	39.22	4.1	9,238	0.04%
2022/04/22	3	39.86	0	0.00	40.69	3	9,042	0.03%
2022/04/21	6.1	40.69	1	41.10	40.80	5.1	8,983	0.06%
2022/04/20	1.1	41.56	0	0.00	41.58	1.1	8,887	0.01%
2022/04/13	0	0.00	1	43.00	42.96	-1	8,408	-0.01%
2022/04/12	0	0.00	1	42.43	42.43	-1	8,337	-0.01%
2022/04/11	1.1	40.95	0	0.00	41.03	1.1	8,388	0.01%
2022/04/01	0	0.00	7	43.17	43.35	-7	8,102	-0.09%
2022/03/30	2	40.36	15	41.11	41.61	-13	7,831	-0.17%
2022/03/28	24	39.17	5	40.00	40.01	19	7,719	0.25%
2022/03/25	2	40.83	0	0.00	40.75	2	7,635	0.03%
2022/03/24	2.1	41.48	0	0.00	41.82	2.1	7,577	0.03%
2022/03/23	10	42.13	11	42.01	42.25	-1	7,557	-0.01%
2022/03/22	0	0.00	6	41.72	41.74	-6	7,478	-0.08%
2022/03/21	6	41.49	4	42.17	41.21	2	7,496	0.03%
2022/03/18	4	40.15	0	0.00	40.88	4	7,461	0.05%
2022/03/17	1	41.76	41	41.79	41.51	-40	7,428	-0.54%
2022/03/16	68	36.27	5	36.66	38.20	63	7,139	0.88%
2022/03/15	22	37.75	4	37.35	37.10	18	6,967	0.26%
2022/03/14	4	40.79	7	41.18	40.35	-3	6,714	-0.04%
2022/03/11	16	40.73	0	0.00	40.24	16	6,622	0.24%
2022/03/10	0	0.00	8	43.19	42.61	-8	6,496	-0.12%
2022/03/09	10	41.59	4	41.70	40.56	6	6,428	0.09%
2022/03/08	14	42.86	1	42.73	42.43	13	6,290	0.21%
2022/03/07	9	44.55	0	0.00	43.63	9	6,191	0.15%
2022/03/04	12	46.56	0	0.00	46.22	12	6,104	0.20%
2022/03/03	2	48.08	2	47.90	47.90	0	6,038	0.00%
2022/03/01	0	0.00	2	48.80	48.90	-2	6,031	-0.03%
2022/02/25	1	47.76	0	0.00	48.08	1	6,017	0.02%
2022/02/24	3	47.67	0	0.00	47.48	3	5,971	0.05%
2022/02/22	8	48.83	8	48.63	48.65	0	5,935	0.00%
2022/02/21	10	50.64	0	0.00	50.40	10	5,905	0.17%
2022/02/17	1	50.70	1	51.30	50.80	0	5,879	0.00%
2022/02/16	20	50.65	0	0.00	50.60	20	5,850	0.34%
2022/02/15	2	49.50	3	49.80	49.67	-1	5,837	-0.02%
2022/02/14	2	49.78	1	50.25	49.84	1	5,904	0.02%
2022/02/11	2	51.35	9	51.69	51.10	-7	5,993	-0.12%
2022/02/09	0	0.00	7	50.19	51.00	-7	5,948	-0.12%
2022/02/08	8	48.89	0	0.00	48.83	8	5,897	0.14%
2022/01/26	10	50.93	1	51.50	50.50	9	5,760	0.16%
2022/01/25	3	51.93	1	52.25	51.40	2	5,837	0.03%
2022/01/20	0	0.00	3	53.30	53.55	-3	5,811	-0.05%
2022/01/19	1	51.55	0	0.00	51.45	1	5,768	0.02%
2022/01/18	0	0.00	1	51.65	51.65	-1	5,778	-0.02%
2022/01/13	1	52.60	0	0.00	52.40	1	5,709	0.02%
2022/01/11	2	52.65	2	52.95	52.40	0	5,725	0.00%
2022/01/10	3	52.33	3	53.15	53.05	0	5,821	0.00%
2022/01/06	8	52.81	1	52.65	52.65	7	5,830	0.12%
2022/01/05	0	0.00	5	54.45	54.00	-5	5,794	-0.09%
2022/01/04	7	53.61	0	0.00	54.10	7	5,830	0.12%
2021/12/30	4	54.66	6	54.87	54.95	-2	5,892	-0.03%
2021/12/29	9	55.09	0	0.00	54.40	9	5,864	0.15%
2021/12/24	31	56.70	6	56.95	56.40	25	5,779	0.43%
2021/12/23	2	56.15	2	56.00	55.65	0	5,737	0.00%
2021/12/22	3	56.12	3	55.60	55.60	0	5,785	0.00%
2021/12/20	2	56.35	0	0.00	56.35	2	5,825	0.03%
2021/12/17	9	57.51	7	57.10	56.95	2	5,809	0.03%
2021/12/16	5	58.06	5	58.22	58.05	0	5,827	0.00%
2021/12/15	12	58.78	2	59.38	58.35	10	5,869	0.17%
2021/12/14	2	59.60	0	0.00	59.85	2	5,866	0.03%
2021/12/13	0	0.00	4	61.15	60.70	-4	5,863	-0.07%
2021/12/10	2	59.75	2	59.55	59.80	0	5,842	0.00%
2021/12/09	6	60.40	27	58.67	60.70	-21	5,848	-0.36%
2021/12/08	6	56.73	12	57.13	57.20	-6	5,715	-0.10%
2021/12/07	5	55.83	10	56.14	56.15	-5	5,746	-0.09%
2021/12/06	5	55.22	14	55.19	55.65	-9	5,754	-0.16%
2021/12/03	2	53.80	2	54.05	53.90	0	5,797	0.00%
2021/12/02	6	52.92	8	53.17	53.40	-2	5,856	-0.03%
2021/12/01	2	52.75	3	53.12	52.75	-1	5,959	-0.02%
2021/11/30	6	53.13	4	53.43	52.75	2	6,068	0.03%
2021/11/29	5	52.90	0	0.00	52.90	5	6,152	0.08%
2021/11/26	1	54.15	2	54.00	53.50	-1	6,389	-0.02%
2021/11/25	2	54.75	0	0.00	54.60	2	6,531	0.03%
2021/11/23	0	0.00	1	55.05	55.05	-1	6,756	-0.01%
2021/11/22	0	0.00	15	54.76	54.90	-15	6,843	-0.22%
2021/11/18	5	53.10	0	0.00	53.75	5	6,955	0.07%
2021/11/17	1	54.40	0	0.00	54.65	1	6,988	0.01%
2021/11/16	0	0.00	1	54.90	54.50	-1	7,200	-0.01%
2021/11/15	1	54.45	1	55.00	54.30	0	7,234	0.00%
2021/11/12	16	54.53	5	55.80	54.55	11	7,347	0.15%
2021/11/11	5	54.41	17	54.04	54.60	-12	7,388	-0.16%
2021/11/10	20	52.55	6	51.85	52.20	14	7,358	0.19%
2021/11/09	2	54.20	3	54.63	53.90	-1	7,288	-0.01%
2021/11/08	2	54.25	2	54.60	54.95	0	7,302	0.00%
2021/11/05	8	55.38	8	55.14	55.25	0	7,441	0.00%
2021/11/04	2	54.80	5	54.77	54.95	-3	7,508	-0.04%
2021/11/03	8	54.17	7	54.41	53.65	1	7,607	0.01%
2021/11/02	12	54.78	3	56.48	53.50	9	7,667	0.12%
2021/11/01	15	55.45	13	56.14	56.25	2	7,611	0.03%
2021/10/29	5	56.53	3	56.62	56.65	2	7,619	0.03%
2021/10/28	6	56.29	7	56.70	56.45	-1	7,641	-0.01%
2021/10/27	15	57.07	4	57.38	56.55	11	7,827	0.14%
2021/10/26	9	58.44	10	59.46	58.60	-1	7,932	-0.01%
2021/10/25	6	58.36	0	0.00	58.50	6	7,963	0.08%
2021/10/22	4	59.45	23	58.83	59.55	-19	8,144	-0.23%
2021/10/21	2	57.38	3	58.17	57.55	-1	8,169	-0.01%
2021/10/20	5	56.86	12	57.38	56.40	-7	8,402	-0.08%
2021/10/19	4	56.85	4	56.73	56.80	0	8,415	0.00%
2021/10/18	10	55.90	2	55.58	55.20	8	8,406	0.10%
2021/10/15	7	57.36	0	0.00	58.00	7	8,394	0.08%
2021/10/14	1	58.40	3	59.28	57.70	-2	8,376	-0.02%
2021/10/13	0	0.00	2	58.70	58.70	-2	8,414	-0.02%
2021/10/12	9	57.31	20	57.58	57.30	-11	8,361	-0.13%
2021/10/08	5	56.10	13	56.14	56.50	-8	8,340	-0.10%
2021/10/07	2	53.30	17	52.81	53.40	-15	8,204	-0.18%
2021/10/06	11	50.32	4	50.96	51.00	7	8,177	0.09%
2021/10/05	6	50.27	5	51.10	50.95	1	8,210	0.01%
2021/10/04	1	51.70	1	52.15	51.75	0	8,323	0.00%
2021/10/01	7	52.44	0	0.00	51.50	7	8,398	0.08%
2021/09/30	3	53.68	3	54.10	53.95	0	8,414	0.00%
2021/09/29	6	53.09	7	53.20	53.90	-1	8,400	-0.01%
2021/09/28	6	53.82	14	54.27	54.05	-8	8,393	-0.10%
2021/09/27	4	53.34	12	53.40	53.40	-8	8,534	-0.09%
2021/09/24	4	51.58	14	51.45	51.55	-10	8,473	-0.12%
2021/09/23	0	0.00	5	51.05	50.35	-5	8,416	-0.06%
2021/09/22	15	49.62	0	0.00	50.50	15	8,426	0.18%
2021/09/17	5	50.59	5	50.99	52.00	0	8,372	0.00%
2021/09/16	8	50.85	7	51.22	51.25	1	8,433	0.01%
2021/09/15	18	52.29	6	52.19	51.40	12	8,362	0.14%
2021/09/14	3	54.37	4	54.73	53.95	-1	8,356	-0.01%
2021/09/13	5	54.73	5	54.82	54.25	0	8,297	0.00%
2021/09/10	9	54.71	15	54.25	54.75	-6	8,269	-0.07%
2021/09/09	7	52.70	2	53.35	52.60	5	8,278	0.06%
2021/09/08	5	53.93	13	54.19	53.20	-8	8,275	-0.10%
2021/09/07	3	53.55	7	53.34	53.90	-4	8,238	-0.05%
2021/09/06	4	52.81	22	53.41	53.35	-18	8,312	-0.22%
2021/09/03	9	51.17	14	51.89	51.40	-5	8,381	-0.06%
2021/09/02	8	51.37	3	52.08	51.35	5	8,341	0.06%
2021/09/01	10	50.92	32	51.13	51.45	-22	8,264	-0.27%
2021/08/31	6	48.22	0	0.00	48.37	6	8,152	0.07%
2021/08/30	16	49.31	3	49.74	49.74	13	8,125	0.16%
2021/08/27	4	50.40	4	50.84	51.00	0	8,086	0.00%
2021/08/26	7	50.93	0	0.00	50.60	7	8,057	0.09%
2021/08/25	4	52.59	3	53.08	52.50	1	8,023	0.01%
2021/08/24	4	52.30	11	51.97	52.55	-7	8,057	-0.09%
2021/08/23	0	0.00	9	50.59	50.95	-9	8,072	-0.11%
2021/08/20	18	50.35	0	0.00	49.22	18	8,056	0.22%
2021/08/19	10	52.75	3	53.07	52.65	7	7,956	0.09%
2021/08/18	14	52.70	9	53.96	54.65	5	8,037	0.06%
2021/08/17	5	54.95	5	55.90	53.85	0	8,185	0.00%
2021/08/16	0	0.00	2	55.78	55.65	-2	8,194	-0.02%
2021/08/13	5	55.05	1	55.15	55.05	4	8,228	0.05%
2021/08/12	3	55.57	0	0.00	55.60	3	8,179	0.04%
2021/08/11	0	0.00	32	57.16	56.55	-32	8,203	-0.39%
2021/08/10	0	0.00	34	54.39	55.05	-34	8,147	-0.42%
2021/08/09	0	0.00	59	55.35	55.40	-59	8,236	-0.72%
2021/08/06	11	52.83	0	0.00	52.95	11	8,186	0.13%
2021/08/05	5	53.00	5	54.40	53.85	0	8,147	0.00%
2021/08/03	6	54.43	5	54.45	54.40	1	8,170	0.01%
2021/08/02	1	49.50	22	53.42	53.95	-21	8,310	-0.25%
2021/07/30	22	51.38	0	0.00	50.30	22	8,130	0.27%
2021/07/29	11	53.42	15	54.43	53.40	-4	8,050	-0.05%
2021/07/28	27	50.83	3	51.55	52.05	24	7,991	0.30%
2021/07/27	10	54.80	2	55.30	54.25	8	7,753	0.10%
2021/07/26	51	58.39	10	56.11	54.95	41	7,673	0.53%
2021/07/23	17	62.11	0	0.00	61.70	17	7,496	0.23%
2021/07/22	1	63.40	6	63.83	63.35	-5	7,471	-0.07%
2021/07/21	6	62.72	11	64.03	62.85	-5	7,540	-0.07%
2021/07/20	0	0.00	7	63.31	62.75	-7	7,598	-0.09%
2021/07/19	21	62.14	0	0.00	62.80	21	7,673	0.27%
2021/07/16	4	63.68	5	63.85	63.60	-1	7,644	-0.01%
2021/07/15	9	63.65	15	63.81	64.30	-6	7,701	-0.08%
2021/07/14	17	62.24	3	62.33	62.65	14	7,721	0.18%
2021/07/13	0	0.00	1	63.90	64.00	-1	7,824	-0.01%
2021/07/12	2	63.60	15	64.28	63.80	-13	7,831	-0.17%
2021/07/09	30	62.26	4	62.84	62.45	26	7,924	0.33%
2021/07/08	9	64.21	4	66.15	63.90	5	7,830	0.06%
2021/07/07	10	65.20	7	65.56	65.20	3	7,807	0.04%
2021/07/06	23	63.88	0	0.00	64.30	23	8,040	0.29%
2021/07/05	30	64.26	6	64.23	63.95	24	8,123	0.30%
2021/07/02	21	65.59	8	66.10	64.80	13	8,106	0.16%
2021/07/01	5	67.10	0	0.00	67.80	5	8,141	0.06%
2021/06/29	9	68.33	3	68.05	67.95	6	8,261	0.07%
2021/06/25	0	0.00	15	68.95	69.65	-15	8,379	-0.18%
2021/06/24	7	66.46	2	67.20	67.30	5	8,354	0.06%
2021/06/23	2	66.90	11	67.76	67.05	-9	8,465	-0.11%
2021/06/22	8	66.10	18	66.45	66.45	-10	8,537	-0.12%
2021/06/21	16	65.11	5	66.45	64.85	11	8,642	0.13%
2021/06/18	13	66.17	0	0.00	65.75	13	8,676	0.15%
2021/06/17	12	66.53	10	67.80	67.00	2	8,667	0.02%
2021/06/16	2	67.70	1	67.75	67.25	1	8,774	0.01%
2021/06/15	19	68.82	0	0.00	68.85	19	8,811	0.22%
2021/06/11	19	71.14	0	0.00	70.95	19	8,798	0.22%
2021/06/10	0	0.00	10	72.29	73.30	-10	8,674	-0.12%
2021/06/09	1	71.00	12	71.70	71.25	-11	8,787	-0.13%
2021/06/08	19	71.07	8	73.53	70.10	11	8,860	0.12%
2021/06/07	14	71.77	0	0.00	71.95	14	8,821	0.16%
2021/06/04	3	73.40	1	72.65	74.60	2	8,864	0.02%
2021/06/03	2	72.53	3	73.00	72.95	-1	8,907	-0.01%
2021/06/02	2	72.08	0	0.00	72.10	2	9,157	0.02%
2021/06/01	1	72.30	1	72.85	72.60	0	9,317	0.00%
2021/05/31	3	72.50	1	72.20	72.15	2	9,344	0.02%
2021/05/28	0	0.00	1	75.25	74.90	-1	9,291	-0.01%
2021/05/26	5	74.47	1	74.55	73.85	4	9,422	0.04%
2021/05/25	15	72.57	25	69.95	73.20	-10	9,389	-0.11%
2021/05/24	4	67.79	0	0.00	67.95	4	9,377	0.04%
2021/05/21	13	67.25	3	69.28	68.05	10	9,438	0.11%
2021/05/20	0	0.00	2	68.88	68.70	-2	9,548	-0.02%
2021/05/19	0	0.00	1	68.15	68.25	-1	9,629	-0.01%
2021/05/18	0	0.00	5	69.70	69.10	-5	9,725	-0.05%
2021/05/17	5	69.29	25	68.96	69.45	-20	9,781	-0.20%
2021/05/14	9	65.56	29	65.95	66.50	-20	9,834	-0.20%
2021/05/13	3	63.90	7	64.30	63.10	-4	9,870	-0.04%
2021/05/12	1	64.95	23	64.81	64.75	-22	9,874	-0.22%
2021/05/11	0	0.00	25	63.60	64.30	-25	9,856	-0.25%
2021/05/10	24	63.18	1	62.15	62.15	23	9,755	0.24%
2021/05/07	2	65.43	1	66.00	65.25	1	9,654	0.01%
2021/05/06	13	65.32	7	67.07	65.35	6	9,749	0.06%
2021/05/05	1	66.05	7	66.52	65.85	-6	9,738	-0.06%
2021/05/04	0	0.00	3	65.17	65.25	-3	9,810	-0.03%
2021/05/03	20	65.84	21	65.38	65.00	-1	9,944	-0.01%
2021/04/29	5	67.52	22	67.44	67.35	-17	9,987	-0.17%
2021/04/28	0	0.00	50	65.80	65.65	-50	10,011	-0.50%
2021/04/27	20	65.47	31	65.51	65.70	-11	10,086	-0.11%
2021/04/26	35	67.53	15	68.53	67.40	20	10,053	0.20%
2021/04/23	1	67.35	26	67.67	67.35	-25	9,947	-0.25%
2021/04/22	12	65.68	9	66.95	66.00	3	9,918	0.03%
2021/04/21	8	65.06	9	66.51	66.70	-1	9,983	-0.01%
2021/04/20	1	65.25	17	66.72	66.95	-16	10,032	-0.16%
2021/04/19	1	62.75	37	65.21	65.80	-36	10,062	-0.36%
2021/04/16	2	63.18	5	63.48	63.45	-3	10,001	-0.03%
2021/04/15	40	62.44	7	62.17	62.20	33	10,138	0.33%
2021/04/14	1	64.25	4	64.45	64.55	-3	10,109	-0.03%
2021/04/13	18	64.43	17	65.70	64.00	1	10,210	0.01%
2021/04/12	27	64.43	2	64.50	64.50	25	10,266	0.24%
2021/04/09	32	66.05	0	0.00	65.85	32	10,143	0.32%
2021/04/08	0	0.00	13	67.99	68.10	-13	10,314	-0.13%
2021/04/07	34	67.26	36	66.97	66.90	-2	10,337	-0.02%
2021/04/06	13	69.54	19	70.72	69.25	-6	10,162	-0.06%
2021/04/01	1	68.10	21	68.53	68.20	-20	10,170	-0.20%
2021/03/31	52	67.29	33	66.81	67.00	19	10,139	0.19%
2021/03/30	8	68.43	18	68.92	68.70	-10	10,043	-0.10%
2021/03/29	11	67.86	8	68.69	67.80	3	10,008	0.03%
2021/03/26	33	67.00	30	66.57	67.20	3	9,968	0.03%
2021/03/25	20	64.39	16	65.05	64.95	4	9,915	0.04%
2021/03/24	18	65.60	7	67.10	64.80	11	9,796	0.11%
2021/03/23	24	66.29	13	67.44	65.85	11	9,728	0.11%
2021/03/22	21	66.52	20	67.49	66.85	1	9,652	0.01%
2021/03/19	41	67.51	1	65.90	65.90	40	9,577	0.42%
2021/03/18	7	70.79	13	70.69	70.60	-6	9,418	-0.06%
2021/03/17	13	68.72	14	70.39	69.15	-1	9,417	-0.01%
2021/03/16	0	0.00	13	69.00	69.10	-13	9,339	-0.14%
2021/03/15	21	68.56	1	70.00	67.55	20	9,301	0.22%
2021/03/12	4	70.04	11	71.08	70.20	-7	9,138	-0.08%
2021/03/11	6	69.69	18	68.89	69.95	-12	9,143	-0.13%
2021/03/10	19	67.06	6	67.02	66.65	13	9,189	0.14%
2021/03/09	19	66.88	16	67.83	67.55	3	9,092	0.03%
2021/03/08	26	69.66	9	69.79	68.40	17	9,012	0.19%
2021/03/05	15	70.87	5	71.38	71.15	10	8,871	0.11%
2021/03/04	4	74.49	0	0.00	73.10	4	8,885	0.05%
2021/03/03	0	0.00	4	76.15	76.70	-4	8,855	-0.05%
2021/03/02	8	75.89	3	77.35	72.70	5	8,846	0.06%
2021/02/26	6	76.11	5	77.13	75.95	1	8,774	0.01%
2021/02/25	7	79.29	6	79.73	79.70	1	8,691	0.01%
2021/02/24	32	80.02	8	79.98	78.60	24	8,751	0.27%
2021/02/23	14	83.29	9	83.71	83.95	5	8,552	0.06%
2021/02/22	3	86.73	1	85.35	84.90	2	8,497	0.02%
2021/02/19	1	88.30	3	89.43	89.05	-2	8,345	-0.02%
2021/02/18	5	91.82	3	92.43	90.50	2	8,315	0.02%
2021/02/05	0	0.00	13	82.08	82.90	-13	8,299	-0.16%
2021/02/04	8	79.73	16	80.30	79.10	-8	8,154	-0.10%
2021/02/03	1	78.15	10	78.78	79.05	-9	8,082	-0.11%
2021/02/01	1	75.60	2	76.05	76.40	-1	8,318	-0.01%
2021/01/29	0	0.00	1	75.55	75.20	-1	8,411	-0.01%
2021/01/28	10	76.84	2	75.83	75.90	8	8,502	0.09%
2021/01/27	5	78.31	2	78.38	78.70	3	8,567	0.04%
2021/01/26	14	80.28	0	0.00	79.45	14	8,582	0.16%
2021/01/25	1	78.75	7	80.61	81.75	-6	8,573	-0.07%
2021/01/22	10	79.15	0	0.00	78.90	10	8,465	0.12%
2021/01/21	6	78.18	15	78.80	80.10	-9	8,509	-0.11%
2021/01/20	26	77.22	9	77.67	76.85	17	8,457	0.20%
2021/01/19	21	78.70	5	78.94	78.95	16	8,455	0.19%
2021/01/18	12	78.27	3	78.52	79.35	9	8,665	0.10%
2021/01/15	6	77.63	6	78.90	77.15	0	8,768	0.00%
2021/01/14	12	79.62	4	78.93	78.05	8	8,799	0.09%
2021/01/13	7	81.45	2	82.53	81.05	5	8,718	0.06%
2021/01/12	12	78.43	12	78.65	79.60	0	8,635	0.00%
2021/01/11	10	78.82	14	79.35	79.35	-4	8,739	-0.05%
2021/01/08	13	79.35	8	78.94	78.80	5	8,821	0.06%
2021/01/07	14	78.44	4	77.98	78.40	10	8,804	0.11%
2021/01/06	20	75.93	17	75.55	75.75	3	8,742	0.03%
2021/01/05	2	72.33	2	72.85	73.75	0	8,676	0.00%
2021/01/04	6	72.71	2	71.83	72.60	4	8,872	0.05%
2020/12/31	9	70.70	13	70.28	71.10	-4	8,718	-0.05%
2020/12/30	0	0.00	6	68.43	68.70	-6	8,467	-0.07%
2020/12/29	8	67.68	9	68.06	67.30	-1	8,387	-0.01%
2020/12/28	10	67.43	12	67.43	67.80	-2	8,343	-0.02%
2020/12/25	3	65.58	4	66.35	66.45	-1	8,301	-0.01%
2020/12/24	4	65.93	2	66.38	65.85	2	8,301	0.02%
2020/12/23	1	66.35	0	0.00	66.35	1	8,328	0.01%
2020/12/22	1	66.60	2	66.95	66.30	-1	8,337	-0.01%
2020/12/21	0	0.00	3	66.70	66.75	-3	8,403	-0.04%
2020/12/18	1	65.70	0	0.00	65.40	1	8,486	0.01%
2020/12/17	6	66.43	9	65.86	66.60	-3	8,591	-0.03%
2020/12/16	1	64.80	2	64.95	65.05	-1	8,686	-0.01%
2020/12/15	1	63.20	1	63.80	63.75	0	8,789	0.00%
2020/12/14	0	0.00	2	63.83	64.15	-2	8,876	-0.02%
2020/12/11	4	63.63	0	0.00	62.95	4	8,958	0.04%
2020/12/09	2	65.95	1	66.45	65.35	1	8,998	0.01%
2020/12/08	4	66.11	2	66.73	66.15	2	9,027	0.02%
2020/12/07	2	66.30	0	0.00	66.40	2	9,049	0.02%
2020/12/04	1	66.50	1	66.90	67.30	0	9,113	0.00%
2020/12/03	2	67.30	1	67.40	67.55	1	9,137	0.01%
2020/12/02	1	67.35	2	67.98	67.90	-1	9,266	-0.01%
2020/12/01	3	66.22	1	66.15	67.10	2	9,364	0.02%
2020/11/30	0	0.00	2	66.93	66.85	-2	9,355	-0.02%
2020/11/24	2	64.80	0	0.00	64.45	2	9,613	0.02%
2020/11/23	1	63.70	7	64.09	65.65	-6	9,714	-0.06%
2020/11/20	1	63.20	0	0.00	63.15	1	9,667	0.01%
2020/11/19	1	62.00	2	62.90	63.15	-1	9,744	-0.01%
2020/11/18	3	62.00	28	62.83	62.60	-25	9,780	-0.26%
2020/11/17	1	61.90	1	62.10	61.80	0	9,863	0.00%
2020/11/16	1	60.80	7	61.14	61.50	-6	10,081	-0.06%
2020/11/13	13	60.72	1	60.40	59.95	12	10,156	0.12%
2020/11/12	8	62.85	0	0.00	62.30	8	10,083	0.08%
2020/11/11	3	63.50	3	63.93	63.70	0	10,424	0.00%
2020/11/10	8	63.84	9	64.24	63.95	-1	10,465	-0.01%
2020/11/09	1	63.80	5	63.19	64.10	-4	10,458	-0.04%
2020/11/06	4	61.74	1	63.00	61.25	3	10,520	0.03%
2020/11/05	2	61.85	3	62.23	61.70	-1	10,615	-0.01%
2020/11/04	0	0.00	2	60.10	60.30	-2	10,580	-0.02%
2020/11/03	1	59.10	4	59.40	59.30	-3	10,552	-0.03%
2020/10/30	7	58.91	6	58.70	58.15	1	10,783	0.01%
2020/10/29	6	57.66	6	58.15	59.10	0	10,942	0.00%
2020/10/28	0	0.00	12	58.02	58.35	-12	10,978	-0.11%
2020/10/27	5	57.68	1	58.00	57.70	4	11,135	0.04%
2020/10/26	16	58.23	13	58.03	58.05	3	11,096	0.03%
2020/10/23	10	60.24	21	60.52	60.85	-11	11,042	-0.10%
2020/10/22	13	59.00	16	59.49	59.65	-3	11,014	-0.03%
2020/10/21	21	59.43	10	59.56	59.20	11	11,091	0.10%
2020/10/20	6	59.12	10	59.22	59.20	-4	11,344	-0.04%
2020/10/19	21	60.51	22	60.66	59.40	-1	11,684	-0.01%
2020/10/16	7	59.51	6	60.22	59.70	1	11,736	0.01%
2020/10/15	3	59.62	9	59.61	59.60	-6	11,690	-0.05%
2020/10/14	5	58.94	3	59.03	58.75	2	11,806	0.02%
2020/10/13	13	58.54	8	58.86	59.20	5	12,060	0.04%
2020/10/12	20	58.15	82	58.00	58.95	-62	12,316	-0.50%
2020/10/08	0	0.00	3	55.80	55.90	-3	12,189	-0.02%
2020/10/07	0	0.00	1	55.90	55.95	-1	12,405	-0.01%
2020/10/06	0	0.00	4	55.39	55.50	-4	12,634	-0.03%
2020/10/05	1	54.85	1	55.30	54.60	0	12,841	0.00%
2020/09/30	12	55.21	25	55.35	54.85	-13	13,166	-0.10%
2020/09/29	9	54.99	11	54.45	54.45	-2	13,475	-0.01%
2020/09/28	13	55.12	18	55.05	55.00	-5	13,940	-0.04%
2020/09/25	14	54.09	17	54.28	53.75	-3	14,544	-0.02%
2020/09/24	21	54.12	15	53.70	53.60	6	14,844	0.04%
2020/09/23	69	55.11	2	55.30	55.20	67	14,954	0.45%
2020/09/22	17	55.84	4	56.16	56.30	13	15,099	0.09%
2020/09/21	17	57.19	16	57.12	56.25	1	15,086	0.01%
2020/09/18	6	55.25	76	55.73	57.05	-70	15,063	-0.46%
2020/09/17	22	55.10	0	0.00	54.80	22	15,043	0.15%
2020/09/16	16	56.63	1	56.85	56.30	15	15,213	0.10%
2020/09/15	10	56.80	41	56.60	57.00	-31	15,211	-0.20%
2020/09/14	16	56.14	11	56.25	55.95	5	15,163	0.03%
2020/09/11	21	54.54	12	55.02	55.30	9	15,202	0.06%
2020/09/10	18	55.26	32	55.55	55.55	-14	15,173	-0.09%
2020/09/09	26	54.54	18	54.97	54.90	8	15,257	0.05%
2020/09/08	27	55.69	7	55.74	55.80	20	15,128	0.13%
2020/09/07	11	56.66	12	57.27	56.80	-1	15,107	-0.01%
2020/09/04	35	56.84	4	56.58	56.30	31	15,084	0.21%
2020/09/03	5	58.59	11	59.47	58.70	-6	14,964	-0.04%
2020/09/02	15	58.53	11	58.56	58.65	4	14,989	0.03%
2020/09/01	8	58.41	0	0.00	58.70	8	15,037	0.05%
2020/08/31	3	59.75	8	60.40	59.90	-5	14,991	-0.03%
2020/08/28	2	57.45	17	57.12	58.00	-15	14,849	-0.10%
2020/08/27	11	56.02	7	56.04	56.05	4	14,886	0.03%
2020/08/26	34	56.38	6	57.28	56.75	28	14,921	0.19%
2020/08/25	23	57.26	3	57.47	57.05	20	15,071	0.13%
2020/08/24	3	56.72	12	56.85	56.80	-9	15,076	-0.06%
2020/08/21	10	56.05	105	56.47	56.10	-95	15,208	-0.62%	大賣/
2020/08/20	22	55.62	4	54.90	54.90	18	15,199	0.12%
2020/08/19	40	57.80	37	57.50	57.65	3	15,037	0.02%
2020/08/18	2	58.48	0	0.00	58.55	2	15,009	0.01%
2020/08/17	5	59.50	78	57.97	59.25	-73	15,191	-0.48%
2020/08/14	6	54.43	8	54.97	55.25	-2	14,895	-0.01%
2020/08/13	26	54.47	24	54.91	54.70	2	14,868	0.01%
2020/08/12	34	54.37	10	54.51	53.85	24	14,886	0.16%
2020/08/11	6	56.54	24	56.70	56.95	-18	14,705	-0.12%
2020/08/10	8	53.85	44	54.68	55.45	-36	14,687	-0.25%
2020/08/07	35	53.94	10	55.72	53.20	25	14,680	0.17%
2020/08/06	62	55.14	4	55.53	54.45	58	14,680	0.40%
2020/08/05	27	55.49	10	55.65	55.45	17	14,590	0.12%
2020/08/04	11	55.87	24	56.65	56.35	-13	14,670	-0.09%
2020/08/03	1	54.80	4	55.45	55.25	-3	14,716	-0.02%
2020/07/31	26	54.72	24	55.48	54.35	2	14,687	0.01%
2020/07/30	8	54.94	10	55.31	54.70	-2	14,739	-0.01%
2020/07/29	19	53.72	23	54.54	54.55	-4	14,747	-0.03%
2020/07/28	11	53.47	35	53.42	53.15	-24	14,799	-0.16%
2020/07/27	19	52.64	18	53.31	52.25	1	14,869	0.01%
2020/07/24	79	54.04	2	55.25	52.90	77	14,805	0.52%
2020/07/23	42	55.51	35	55.96	56.20	7	14,780	0.05%
2020/07/22	20	57.41	24	57.52	57.85	-4	14,617	-0.03%
2020/07/21	45	56.73	5	56.88	56.35	40	14,461	0.28%
2020/07/20	21	55.50	38	55.33	56.70	-17	14,454	-0.12%
2020/07/17	45	54.29	35	54.67	53.75	10	14,274	0.07%
2020/07/16	16	57.60	13	57.82	54.65	3	14,153	0.02%
2020/07/15	26	59.41	32	59.72	59.00	-6	13,982	-0.04%
2020/07/14	29	60.09	20	59.94	59.00	9	14,182	0.06%
2020/07/13	22	60.00	26	59.89	61.30	-4	14,095	-0.03%
2020/07/10	3	60.42	0	0.00	60.00	3	13,997	0.02%
2020/07/09	21	61.24	28	61.59	61.95	-7	13,961	-0.05%
2020/07/08	25	60.42	17	60.61	60.00	8	13,716	0.06%
2020/07/07	4	61.29	52	61.48	61.80	-48	13,587	-0.35%
2020/07/06	18	57.12	23	56.17	57.55	-5	13,229	-0.04%
2020/07/03	2	50.90	8	51.10	51.10	-6	12,766	-0.05%
2020/07/02	12	48.80	7	48.39	49.57	5	12,657	0.04%
2020/07/01	14	47.27	22	46.46	47.57	-8	12,560	-0.06%
2020/06/30	17	45.11	130	45.25	45.40	-113	12,463	-0.91%	大賣/鉅額交易
2020/06/29	5	44.51	5	45.12	44.28	0	12,544	0.00%
2020/06/24	8	45.11	17	45.30	45.10	-9	12,697	-0.07%
2020/06/23	6	44.24	9	44.53	44.58	-3	13,004	-0.02%
2020/06/22	8	44.70	14	44.90	44.68	-6	13,003	-0.05%
2020/06/19	12	44.41	18	44.21	44.58	-6	13,272	-0.05%
2020/06/18	15	43.43	17	43.50	43.65	-2	13,493	-0.01%
2020/06/17	3	42.87	6	42.92	42.90	-3	13,576	-0.02%
2020/06/16	3	43.03	5	43.28	43.25	-2	13,894	-0.01%
2020/06/15	5	42.76	0	0.00	42.47	5	14,570	0.03%
2020/06/12	20	42.75	6	43.20	43.32	14	14,860	0.09%
2020/06/11	20	44.07	9	43.94	43.51	11	15,406	0.07%
2020/06/10	18	44.73	0	0.00	44.71	18	15,612	0.12%
2020/06/09	1	44.80	6	45.08	45.30	-5	16,191	-0.03%
2020/06/08	12	44.83	13	44.97	44.45	-1	16,384	-0.01%
2020/06/05	1	43.78	0	0.00	43.87	1	16,466	0.01%
2020/06/04	10	44.18	11	44.39	44.08	-1	16,878	-0.01%
2020/06/03	14	44.48	43	44.61	44.37	-29	17,343	-0.17%
2020/06/02	21	43.58	28	43.61	43.95	-7	17,291	-0.04%
2020/06/01	1	43.36	45	42.47	43.36	-44	17,598	-0.25%
2020/05/29	14	41.20	18	41.18	41.19	-4	17,447	-0.02%
2020/05/28	32	41.14	22	41.41	41.13	10	17,545	0.06%
2020/05/27	17	40.95	23	41.18	40.97	-6	17,659	-0.03%
2020/05/26	4	40.85	16	40.88	40.82	-12	17,811	-0.07%
2020/05/25	12	39.75	10	40.24	40.25	2	18,054	0.01%
2020/05/22	33	40.90	0	0.00	39.95	33	18,257	0.18%
2020/05/21	10	42.37	10	42.38	42.20	0	18,241	0.00%
2020/05/20	17	42.06	11	42.17	42.25	6	18,520	0.03%
2020/05/19	14	42.19	26	42.36	42.06	-12	18,681	-0.06%
2020/05/18	12	40.93	24	41.62	41.72	-12	18,766	-0.06%
2020/05/15	13	41.35	1	41.35	41.25	12	18,816	0.06%
2020/05/14	6	41.59	5	41.47	41.47	1	18,816	0.01%
2020/05/13	13	41.87	1	42.00	41.98	12	18,808	0.06%
2020/05/12	18	42.06	20	42.22	42.22	-2	18,897	-0.01%
2020/05/11	25	42.49	17	42.83	42.35	8	18,945	0.04%
2020/05/08	14	42.22	22	42.02	42.44	-8	19,003	-0.04%
2020/05/07	56	41.26	9	41.32	41.18	47	18,981	0.25%
2020/05/06	22	40.67	57	40.51	41.02	-35	19,041	-0.18%
2020/05/05	12	38.67	0	0.00	38.78	12	19,049	0.06%
2020/05/04	33	38.65	10	38.87	38.50	23	19,449	0.12%
2020/04/30	27	41.79	21	42.02	41.65	6	19,666	0.03%
2020/04/29	19	40.97	25	41.17	41.13	-6	20,064	-0.03%
2020/04/28	11	39.88	13	40.40	40.83	-2	20,091	-0.01%
2020/04/27	11	40.13	22	39.94	40.10	-11	20,375	-0.05%
2020/04/24	6	39.07	0	0.00	39.10	6	20,235	0.03%
2020/04/23	11	39.55	18	39.64	39.58	-7	20,231	-0.03%
2020/04/22	5	38.11	8	38.83	39.09	-3	20,213	-0.01%
2020/04/21	12	39.04	1	38.36	38.36	11	20,295	0.05%
2020/04/20	12	39.42	12	39.60	39.60	0	20,239	0.00%
2020/04/17	20	39.60	35	39.33	39.91	-15	20,185	-0.07%
2020/04/16	10	38.28	6	38.59	38.52	4	19,856	0.02%
2020/04/15	12	38.63	16	38.90	38.57	-4	19,841	-0.02%
2020/04/14	10	38.44	13	38.55	38.57	-3	19,822	-0.02%
2020/04/13	11	37.83	2	37.80	37.80	9	19,782	0.05%
2020/04/10	19	38.30	59	38.81	38.18	-40	19,838	-0.20%
2020/04/09	7	38.05	4	38.36	38.08	3	19,910	0.02%
2020/04/08	13	38.31	6	38.27	38.19	7	20,195	0.03%
2020/04/07	19	38.85	10	38.95	38.59	9	20,104	0.04%
2020/04/06	9	38.05	13	38.18	38.21	-4	20,065	-0.02%
2020/04/01	17	36.97	17	37.35	37.29	0	20,135	0.00%
2020/03/31	27	37.39	15	37.49	36.99	12	19,952	0.06%
2020/03/30	16	36.07	25	36.15	36.87	-9	19,798	-0.05%
2020/03/27	25	37.43	44	37.57	37.15	-19	19,670	-0.10%
2020/03/26	15	36.68	16	37.10	37.24	-1	19,343	-0.01%
2020/03/25	3	36.43	16	36.74	36.77	-13	19,143	-0.07%
2020/03/24	9	34.65	7	34.71	34.36	2	18,855	0.01%
2020/03/23	9	32.20	11	33.33	32.83	-2	18,670	-0.01%
2020/03/20	38	34.11	15	34.41	34.18	23	18,850	0.12%
2020/03/19	27	33.18	12	32.45	32.15	15	18,629	0.08%
2020/03/18	20	36.42	17	36.89	35.89	3	18,162	0.02%
2020/03/17	22	36.25	12	37.39	36.18	10	17,946	0.06%
2020/03/16	21	38.99	40	39.00	38.35	-19	17,274	-0.11%
2020/03/13	62	40.22	59	37.64	40.65	3	16,909	0.02%
2020/03/12	40	41.70	15	42.62	41.54	25	16,308	0.15%
2020/03/11	7	43.60	5	44.56	43.24	2	16,045	0.01%
2020/03/10	8	43.39	22	43.15	43.93	-14	15,912	-0.09%
2020/03/09	48	42.50	22	42.03	41.73	26	15,481	0.17%
2020/03/06	30	45.69	22	46.17	45.63	8	14,998	0.05%
2020/03/05	12	46.06	39	45.76	46.85	-27	14,912	-0.18%
2020/03/04	24	44.27	29	44.28	44.11	-5	14,750	-0.03%
2020/03/03	21	44.37	5	44.82	44.03	16	14,721	0.11%
2020/03/02	30	43.65	12	43.46	43.65	18	14,610	0.12%
2020/02/27	3	44.10	3	44.30	44.05	0	14,466	0.00%
2020/02/26	48	44.27	69	44.37	44.62	-21	14,425	-0.15%
2020/02/25	34	43.45	21	44.13	43.81	13	14,321	0.09%
2020/02/24	22	44.83	1	45.64	45.00	21	14,255	0.15%
2020/02/21	22	46.09	8	45.95	46.28	14	14,023	0.10%
2020/02/20	4	44.84	5	45.15	45.32	-1	13,774	-0.01%
2020/02/19	1	44.89	6	44.56	44.83	-5	13,750	-0.04%
2020/02/18	7	44.16	3	44.58	43.92	4	13,746	0.03%
2020/02/17	20	44.16	90	43.57	44.50	-70	13,724	-0.51%
2020/02/14	3	43.48	7	43.45	43.58	-4	13,713	-0.03%
2020/02/13	3	43.43	2	43.84	43.00	1	13,872	0.01%
2020/02/12	27	43.24	21	43.14	43.35	6	14,068	0.04%
2020/02/11	22	43.30	24	43.21	43.53	-2	14,086	-0.01%
2020/02/10	21	41.74	23	41.47	41.94	-2	13,916	-0.01%
2020/02/07	13	41.68	14	41.91	41.77	-1	13,900	-0.01%
2020/02/06	7	41.81	10	41.67	42.13	-3	14,200	-0.02%
2020/02/05	16	41.49	25	41.40	41.29	-9	14,216	-0.06%
2020/02/04	13	39.14	6	40.25	40.19	7	14,074	0.05%
2020/02/03	20	38.78	16	39.62	39.60	4	13,680	0.03%
2020/01/31	5	40.23	6	40.52	40.26	-1	13,223	-0.01%
2020/01/30	22	40.68	126	40.98	39.68	-104	13,209	-0.79%	大賣/鉅額交易
2020/01/20	2	50.10	2	50.30	50.10	0	12,850	0.00%
2020/01/17	2	49.94	2	50.30	49.74	0	12,981	0.00%
2020/01/16	2	50.00	2	50.50	49.71	0	13,084	0.00%
2020/01/15	2	50.20	3	50.05	50.05	-1	13,103	-0.01%
2020/01/14	2	51.50	13	51.50	51.20	-11	13,137	-0.08%
2020/01/13	4	50.93	2	50.75	50.80	2	13,203	0.02%
2020/01/10	2	50.40	0	0.00	50.40	2	13,273	0.02%
2020/01/09	2	50.30	2	50.50	50.40	0	13,304	0.00%
2020/01/06	6	50.23	0	0.00	50.65	6	14,216	0.04%
2020/01/03	2	51.50	15	51.07	50.65	-13	14,278	-0.09%
2020/01/02	2	50.80	13	50.89	51.10	-11	14,266	-0.08%
2019/12/31	1	49.83	5	49.60	49.56	-4	13,909	-0.03%
2019/12/30	21	49.67	12	49.78	49.99	9	13,829	0.07%
2019/12/27	2	49.29	22	49.57	49.31	-20	13,698	-0.15%
2019/12/26	0	0.00	2	48.35	48.25	-2	13,546	-0.01%
2019/12/25	4	48.06	0	0.00	47.93	4	13,622	0.03%
2019/12/24	6	48.40	1	48.23	48.19	5	13,695	0.04%
2019/12/23	2	49.00	0	0.00	48.56	2	13,700	0.01%
2019/12/20	0	0.00	2	49.55	49.36	-2	13,726	-0.01%
2019/12/19	3	49.30	1	49.67	49.17	2	13,851	0.01%
2019/12/18	2	49.50	3	49.75	49.69	-1	14,100	-0.01%
2019/12/17	0	0.00	25	48.69	49.73	-25	14,104	-0.18%
2019/12/16	10	48.23	0	0.00	47.93	10	13,840	0.07%
2019/12/13	0	0.00	49	47.90	47.99	-49	13,849	-0.35%
2019/12/12	2	46.95	13	47.30	46.75	-11	13,707	-0.08%
2019/12/10	0	0.00	16	46.82	46.80	-16	14,003	-0.11%
2019/12/09	1	46.86	7	47.14	46.75	-6	14,329	-0.04%
2019/12/06	0	0.00	3	46.76	46.72	-3	14,523	-0.02%
2019/12/05	8	46.41	10	46.38	46.16	-2	14,709	-0.01%
2019/12/04	5	45.53	10	45.67	45.89	-5	14,839	-0.03%
2019/12/03	6	45.56	0	0.00	45.89	6	15,449	0.04%
2019/12/02	2	45.75	13	45.85	45.62	-11	15,617	-0.07%
2019/11/29	65	45.93	2	45.64	45.06	63	15,661	0.40%
2019/11/28	14	46.94	0	0.00	46.80	14	15,594	0.09%
2019/11/27	16	47.09	27	47.30	47.28	-11	15,792	-0.07%
2019/11/26	4	47.53	14	47.82	47.46	-10	15,988	-0.06%
2019/11/25	0	0.00	3	47.05	47.08	-3	16,184	-0.02%
2019/11/22	184	47.41	1	47.85	46.91	183	16,260	1.13%	大買/鉅額交易
2019/11/21	12	47.52	1	47.69	47.37	11	16,378	0.07%
2019/11/20	2	48.55	0	0.00	48.33	2	16,690	0.01%
2019/11/19	1	48.41	7	49.04	48.85	-6	16,851	-0.04%
2019/11/18	5	47.74	5	48.47	48.38	0	16,828	0.00%
2019/11/15	2	48.02	0	0.00	48.00	2	16,891	0.01%
2019/11/14	2	48.05	2	48.19	48.19	0	17,143	0.00%
2019/11/13	5	48.19	0	0.00	47.95	5	17,375	0.03%
2019/11/12	11	48.12	5	47.76	48.15	6	17,522	0.03%
2019/11/11	25	49.52	0	0.00	48.57	25	17,539	0.14%
2019/11/08	51	50.83	2	50.90	50.15	49	17,358	0.28%
2019/11/07	7	50.00	0	0.00	50.10	7	17,423	0.04%
2019/11/06	7	50.70	2	50.60	50.60	5	17,623	0.03%
2019/11/05	0	0.00	49	50.76	51.45	-49	17,805	-0.28%
2019/11/04	2	50.10	14	50.14	50.10	-12	18,031	-0.07%
2019/11/01	1	47.76	30	48.83	49.37	-29	18,206	-0.16%
2019/10/30	12	47.93	0	0.00	47.80	12	18,771	0.06%
2019/10/29	3	48.49	17	48.68	48.45	-14	18,945	-0.07%
2019/10/28	5	48.43	5	48.53	48.37	0	19,191	0.00%
2019/10/25	16	47.45	19	47.98	47.67	-3	19,135	-0.02%
2019/10/24	10	47.96	2	48.33	47.75	8	19,220	0.04%
2019/10/23	0	0.00	2	48.22	48.25	-2	19,291	-0.01%
2019/10/22	5	48.40	2	48.80	48.07	3	19,667	0.02%
2019/10/21	10	47.99	3	48.39	48.27	7	19,863	0.04%
2019/10/18	22	48.83	0	0.00	48.63	22	20,071	0.11%
2019/10/17	0	0.00	2	49.50	49.36	-2	20,275	-0.01%
2019/10/16	13	49.31	15	49.83	49.14	-2	20,423	-0.01%
2019/10/15	2	49.45	0	0.00	49.40	2	20,271	0.01%
2019/10/14	0	0.00	137	49.45	49.65	-137	20,475	-0.67%	大賣/鉅額交易
2019/10/09	5	46.31	0	0.00	46.91	5	20,441	0.02%
2019/10/08	5	47.13	30	47.05	47.49	-25	20,646	-0.12%
2019/10/07	2	45.60	0	0.00	45.63	2	20,851	0.01%
2019/10/04	0	0.00	2	45.90	45.80	-2	21,027	-0.01%
2019/10/03	34	45.68	0	0.00	45.63	34	21,226	0.16%
2019/10/02	5	46.16	0	0.00	46.39	5	21,797	0.02%
2019/10/01	25	46.75	0	0.00	46.71	25	21,949	0.11%
2019/09/27	22	47.17	20	47.18	47.32	2	22,356	0.01%
2019/09/26	3	47.73	0	0.00	47.60	3	22,540	0.01%
2019/09/25	7	47.31	22	47.62	47.68	-15	22,649	-0.07%
2019/09/24	44	47.76	69	48.02	48.04	-25	23,403	-0.11%
2019/09/23	109	47.47	5	47.79	47.15	104	23,467	0.44%	大買/鉅額交易
2019/09/20	0	0.00	2	48.52	48.65	-2	23,688	-0.01%
2019/09/19	4	48.23	2	48.77	48.02	2	23,803	0.01%
2019/09/18	21	48.12	21	48.49	48.32	0	24,331	0.00%
2019/09/17	15	48.48	4	48.25	48.25	11	24,610	0.04%
2019/09/16	5	49.16	5	49.62	48.96	0	24,879	0.00%
2019/09/12	0	0.00	5	49.11	49.27	-5	25,640	-0.02%
2019/09/11	23	48.73	25	48.72	48.76	-2	26,012	-0.01%
2019/09/10	15	49.12	1	49.27	49.01	14	25,906	0.05%
2019/09/09	11	49.79	17	50.41	49.73	-6	25,972	-0.02%
2019/09/06	6	49.34	2	49.48	49.40	4	25,987	0.02%
2019/09/05	8	49.36	104	49.31	49.67	-96	26,053	-0.37%	大賣/
2019/09/04	7	47.49	39	47.82	47.72	-32	25,633	-0.12%
2019/09/03	12	47.39	1	47.08	47.08	11	26,037	0.04%
2019/09/02	0	0.00	36	47.32	47.50	-36	26,527	-0.14%
2019/08/30	0	0.00	34	46.93	46.66	-34	26,564	-0.13%
2019/08/29	76	45.84	5	46.08	46.07	71	26,779	0.27%
2019/08/28	40	46.61	0	0.00	46.24	40	26,910	0.15%
2019/08/27	2	47.00	40	46.85	47.11	-38	26,966	-0.14%
2019/08/26	30	45.80	3	46.23	45.80	27	27,008	0.10%
2019/08/23	2	46.84	76	47.30	47.42	-74	27,134	-0.27%
2019/08/22	22	46.14	3	46.46	45.98	19	26,928	0.07%
2019/08/21	6	46.16	93	46.24	46.30	-87	27,392	-0.32%
2019/08/20	21	46.21	64	46.26	46.49	-43	27,900	-0.15%
2019/08/19	25	45.04	37	45.51	45.85	-12	28,042	-0.04%
2019/08/16	33	44.30	78	44.64	44.81	-45	28,220	-0.16%
2019/08/15	26	43.01	3	43.56	43.64	23	28,273	0.08%
2019/08/14	13	44.25	33	44.59	43.95	-20	28,549	-0.07%
2019/08/13	27	43.83	6	44.10	43.57	21	28,866	0.07%
2019/08/12	2	42.90	24	43.75	43.85	-22	29,210	-0.08%
2019/08/08	0	0.00	6	43.29	43.46	-6	29,566	-0.02%
2019/08/07	25	42.79	20	42.84	42.58	5	29,754	0.02%
2019/08/06	36	41.86	12	42.67	43.20	24	30,177	0.08%
2019/08/05	63	44.18	12	44.30	44.25	51	29,933	0.17%
2019/08/02	30	44.22	4	44.83	44.82	26	30,453	0.09%
2019/08/01	74	46.67	2	46.29	46.27	72	31,105	0.23%
2019/07/31	109	47.78	0	0.00	47.42	109	31,176	0.35%	大買/鉅額交易
2019/07/30	7	48.38	136	48.66	48.52	-129	31,513	-0.41%	大賣/鉅額交易
2019/07/29	2	47.69	4	47.91	47.79	-2	32,769	-0.01%
2019/07/26	13	47.95	17	47.95	47.98	-4	32,879	-0.01%
2019/07/25	11	47.42	5	47.54	47.55	6	32,707	0.02%
2019/07/24	15	47.12	50	47.35	47.18	-35	33,011	-0.11%
2019/07/23	20	46.55	100	46.61	46.32	-80	33,255	-0.24%
2019/07/22	24	46.77	50	46.95	46.99	-26	33,690	-0.08%
2019/07/19	2	46.65	50	46.82	46.65	-48	33,557	-0.14%
2019/07/18	48	45.84	2	46.00	45.69	46	33,899	0.14%
2019/07/17	28	45.88	3	46.43	46.30	25	34,000	0.07%
2019/07/16	14	46.52	26	46.51	46.29	-12	34,792	-0.03%
2019/07/15	45	46.07	42	46.82	47.00	3	35,080	0.01%
2019/07/12	17	46.35	48	47.23	47.22	-31	34,749	-0.09%
2019/07/11	9	46.73	16	47.16	46.49	-7	34,978	-0.02%
2019/07/10	6	46.50	5	46.74	46.29	1	35,346	0.00%
2019/07/09	51	46.49	3	46.28	46.14	48	35,920	0.13%
2019/07/08	162	47.14	5	46.74	46.69	157	36,192	0.43%	大買/鉅額交易
2019/07/05	3	47.75	13	48.37	48.55	-10	36,302	-0.03%
2019/07/04	26	48.24	0	0.00	48.00	26	36,537	0.07%
2019/07/03	61	48.80	4	48.84	48.85	57	36,665	0.16%
2019/07/02	26	49.11	35	49.05	48.80	-9	37,638	-0.02%
2019/07/01	26	48.86	128	48.86	49.11	-102	37,880	-0.27%	大賣/鉅額交易
2019/06/28	41	46.37	34	46.23	46.29	7	37,631	0.02%
2019/06/27	5	46.87	26	46.64	46.74	-21	38,297	-0.05%
2019/06/26	19	45.34	12	45.49	45.57	7	38,994	0.02%
2019/06/25	68	45.47	25	45.12	45.10	43	39,157	0.11%
2019/06/24	6	46.80	14	47.06	46.86	-8	39,037	-0.02%
2019/06/21	34	46.75	9	47.28	46.43	25	39,306	0.06%
2019/06/20	55	45.95	87	46.10	46.48	-32	39,410	-0.08%
2019/06/19	19	45.07	63	44.96	45.04	-44	39,100	-0.11%
2019/06/18	17	42.95	21	43.07	42.95	-4	38,928	-0.01%
2019/06/17	24	42.65	20	43.09	42.73	4	39,437	0.01%
2019/06/14	72	43.22	85	43.15	43.07	-13	39,788	-0.03%
2019/06/13	23	42.53	24	42.83	42.74	-1	40,249	0.00%
2019/06/12	24	42.93	22	43.23	42.85	2	40,774	0.00%
2019/06/11	18	43.15	136	42.47	43.09	-118	41,115	-0.29%	大賣/鉅額交易
2019/06/10	17	40.92	55	41.36	41.56	-38	41,094	-0.09%
2019/06/06	51	40.45	19	40.58	40.39	32	41,089	0.08%
2019/06/05	35	41.18	100	41.28	40.91	-65	41,609	-0.16%
2019/06/04	53	40.46	29	41.16	40.28	24	42,596	0.06%
2019/06/03	37	40.85	17	41.37	40.93	20	43,375	0.05%
2019/05/31	25	41.12	76	41.33	41.09	-51	43,791	-0.12%
2019/05/30	35	40.92	35	41.19	40.82	0	44,397	0.00%
2019/05/29	54	40.66	74	41.10	41.58	-20	45,371	-0.04%
2019/05/28	19	41.42	51	41.22	41.68	-32	45,713	-0.07%
2019/05/27	66	39.60	12	39.75	40.25	54	46,301	0.12%
2019/05/24	31	39.88	1	40.53	40.05	30	47,391	0.06%
2019/05/23	54	39.84	29	40.12	39.85	25	47,617	0.05%
2019/05/22	45	41.12	21	40.89	40.80	24	47,369	0.05%
2019/05/21	15	41.47	95	41.41	41.17	-80	47,324	-0.17%
2019/05/20	72	40.38	4	40.64	39.88	68	47,756	0.14%
2019/05/17	63	41.20	16	42.27	40.96	47	47,704	0.10%
2019/05/16	39	41.12	44	41.94	41.95	-5	47,751	-0.01%
2019/05/15	6	41.02	50	41.57	41.91	-44	47,872	-0.09%
2019/05/14	24	38.83	36	39.98	40.82	-12	47,919	-0.03%
2019/05/13	4	40.11	91	40.31	40.10	-87	47,659	-0.18%
2019/05/10	36	40.06	99	40.71	40.55	-63	48,268	-0.13%
2019/05/09	93	39.86	37	39.34	39.65	56	47,641	0.12%
2019/05/08	25	40.84	14	41.29	41.63	11	47,054	0.02%
2019/05/07	47	42.30	46	42.68	41.95	1	47,278	0.00%
2019/05/06	156	42.42	25	43.68	41.59	131	47,291	0.28%	大買/鉅額交易
2019/05/03	30	46.04	55	46.27	46.56	-25	46,077	-0.05%
2019/05/02	19	46.48	7	46.73	46.53	12	46,171	0.03%
2019/04/30	21	46.33	13	46.78	46.78	8	46,555	0.02%
2019/04/29	50	46.69	62	46.52	47.41	-12	46,622	-0.03%
2019/04/26	79	45.78	16	46.15	46.28	63	46,474	0.14%
2019/04/25	26	47.38	4	47.61	47.43	22	46,254	0.05%
2019/04/24	67	47.87	19	47.87	47.60	48	46,375	0.10%
2019/04/23	26	47.88	23	47.95	48.17	3	46,186	0.01%
2019/04/22	124	48.69	51	49.96	47.61	73	46,218	0.16%	大買/
2019/04/19	50	48.68	28	49.44	49.28	22	45,567	0.05%
2019/04/18	25	48.72	5	49.14	48.68	20	45,488	0.04%
2019/04/17	25	48.94	81	49.50	49.40	-56	45,744	-0.12%
2019/04/16	39	46.40	51	48.10	48.86	-12	45,386	-0.03%
2019/04/15	33	47.94	94	48.29	48.00	-61	45,106	-0.14%
2019/04/12	88	45.85	22	45.88	45.95	66	44,875	0.15%
2019/04/11	63	47.33	48	47.57	46.72	15	44,834	0.03%
2019/04/10	17	47.55	20	47.67	48.05	-3	44,611	-0.01%
2019/04/09	19	47.72	29	47.87	47.75	-10	44,432	-0.02%
2019/04/08	26	47.37	100	47.74	46.66	-74	44,149	-0.17%
2019/04/03	83	44.97	85	45.26	45.10	-2	43,175	0.00%
2019/04/02	69	45.11	130	45.03	45.06	-61	43,226	-0.14%	大賣/
2019/04/01	116	44.73	110	44.78	45.15	6	42,927	0.01%	大買/大賣/
2019/03/29	58	40.46	223	41.85	42.96	-165	42,152	-0.39%	大賣/鉅額交易
2019/03/28	77	40.05	56	40.27	40.31	21	41,633	0.05%
2019/03/27	118	39.88	194	40.58	40.50	-76	42,469	-0.18%	大買/大賣/
2019/03/26	143	40.13	144	39.83	39.66	-1	42,278	0.00%	大買/大賣/
2019/03/25	143	40.55	196	40.11	40.30	-53	42,373	-0.13%	大買/大賣/
2019/03/22	214	42.08	121	41.70	41.70	93	42,255	0.22%	大買/大賣/
2019/03/21	129	42.42	152	42.41	42.42	-23	41,973	-0.05%	大買/大賣/
2019/03/20	151	42.20	6	42.74	41.84	145	42,448	0.34%	大買/鉅額交易
2019/03/19	21	42.70	96	42.92	42.71	-75	42,022	-0.18%
2019/03/18	130	41.66	149	41.74	42.47	-19	41,629	-0.05%	大買/大賣/
2019/03/15	113	41.00	127	41.13	40.97	-14	41,661	-0.03%	大買/大賣/
2019/03/14	88	40.16	290	40.32	40.18	-202	41,073	-0.49%	大賣/鉅額交易
2019/03/13	99	39.75	6	39.86	40.18	93	41,259	0.23%
2019/03/12	163	40.38	126	40.54	40.63	37	41,123	0.09%	大買/大賣/
2019/03/11	148	38.46	147	38.99	39.27	1	40,926	0.00%	大買/大賣/
2019/03/08	143	39.78	32	39.47	39.19	111	41,522	0.27%	大買/鉅額交易
2019/03/07	94	42.04	78	42.69	41.42	16	40,406	0.04%
2019/03/06	160	43.15	171	43.07	43.02	-11	39,590	-0.03%	大買/大賣/
2019/03/05	214	43.25	102	43.03	43.12	112	39,321	0.28%	大買/大賣/鉅額交易
2019/03/04	16	43.98	272	43.94	44.55	-256	38,737	-0.66%	大賣/鉅額交易
2019/02/27	186	40.40	128	40.70	41.58	58	37,841	0.15%	大買/大賣/
2019/02/26	240	41.02	194	41.12	40.69	46	37,565	0.12%	大買/大賣/
2019/02/25	106	38.58	285	38.60	39.80	-179	36,765	-0.49%	大買/大賣/鉅額交易
2019/02/22	185	35.94	34	35.96	35.94	151	35,439	0.43%	大買/鉅額交易
2019/02/21	6	37.00	63	36.66	37.05	-57	35,357	-0.16%
2019/02/20	21	36.30	18	36.70	36.24	3	35,426	0.01%
2019/02/19	60	36.46	169	36.71	36.18	-109	35,706	-0.31%	大賣/鉅額交易
2019/02/18	111	35.50	84	35.63	36.10	27	35,062	0.08%	大買/
2019/02/15	43	35.50	2	35.99	34.91	41	34,878	0.12%
2019/02/14	6	36.16	105	36.24	36.25	-99	34,741	-0.28%	大賣/
2019/02/13	94	35.27	182	35.43	35.53	-88	34,524	-0.25%	大賣/
2019/02/12	0	0.00	17	35.16	35.08	-17	34,771	-0.05%
2019/02/11	7	33.72	217	34.38	34.74	-210	34,747	-0.60%	大賣/鉅額交易
2019/01/30	101	32.75	66	32.94	32.81	35	34,250	0.10%	大買/
2019/01/29	57	32.35	24	32.40	32.78	33	34,460	0.10%
2019/01/28	23	33.00	78	33.14	32.67	-55	34,506	-0.16%
2019/01/25	5	32.69	190	32.46	32.75	-185	34,898	-0.53%	大賣/鉅額交易
2019/01/24	96	31.31	115	31.63	31.59	-19	35,128	-0.05%	大賣/
2019/01/23	9	31.31	33	31.28	31.27	-24	35,542	-0.07%
2019/01/22	49	31.43	55	31.74	31.21	-6	36,265	-0.02%
2019/01/21	29	32.12	62	32.15	32.00	-33	37,287	-0.09%
2019/01/18	24	30.93	62	31.17	31.45	-38	37,351	-0.10%
2019/01/17	54	30.93	76	30.98	30.95	-22	37,669	-0.06%
2019/01/16	15	30.59	132	30.56	30.54	-117	38,036	-0.31%	大賣/鉅額交易
2019/01/15	62	29.81	71	29.98	30.24	-9	38,385	-0.02%
2019/01/14	50	29.60	5	29.80	29.44	45	39,393	0.11%
2019/01/11	67	29.70	45	29.70	29.82	22	39,782	0.06%
2019/01/10	17	29.31	18	29.64	29.65	-1	40,063	0.00%
2019/01/09	65	29.67	138	29.63	29.98	-73	40,193	-0.18%	大賣/
2019/01/08	4	28.58	89	28.71	28.66	-85	40,076	-0.21%
2019/01/07	104	28.75	96	29.17	28.67	8	40,270	0.02%	大買/
2019/01/04	21	28.19	102	28.28	28.53	-81	40,330	-0.20%	大賣/
2019/01/03	25	27.69	116	27.54	27.59	-91	40,553	-0.22%	大賣/
2019/01/02	75	27.50	1	28.57	27.29	74	40,552	0.18%
2018/12/28	59	28.33	63	28.40	28.35	-4	40,632	-0.01%
2018/12/27	84	28.55	117	28.27	28.17	-33	40,681	-0.08%	大賣/
2018/12/26	6	27.93	22	28.11	27.72	-16	40,629	-0.04%
2018/12/25	90	27.47	3	27.53	27.50	87	40,494	0.21%
2018/12/24	11	28.57	24	28.24	28.49	-13	40,210	-0.03%
2018/12/22	58	27.97	50	27.97	27.90	8	39,995	0.02%
2018/12/21	185	28.74	91	28.87	28.38	94	40,480	0.23%	大買/
2018/12/20	193	29.82	120	29.66	29.15	73	40,386	0.18%	大買/大賣/
2018/12/19	88	31.15	161	31.00	30.92	-73	40,095	-0.18%	大賣/
2018/12/18	170	31.30	67	31.11	31.15	103	40,154	0.26%	大買/鉅額交易
2018/12/17	158	31.81	37	32.03	31.91	121	40,067	0.30%	大買/鉅額交易
2018/12/14	80	32.23	6	32.29	32.25	74	39,894	0.19%
2018/12/13	1	32.96	164	32.56	32.97	-163	40,565	-0.40%	大賣/鉅額交易
2018/12/12	74	31.70	86	31.92	31.75	-12	40,000	-0.03%
2018/12/11	55	31.27	83	31.34	31.33	-28	39,891	-0.07%
2018/12/10	160	31.27	43	31.22	31.04	117	40,018	0.29%	大買/鉅額交易
2018/12/07	30	32.24	25	32.12	32.16	5	39,733	0.01%
2018/12/06	153	32.45	45	32.35	32.08	108	40,344	0.27%	大買/鉅額交易
2018/12/05	17	32.99	160	33.37	33.35	-143	39,956	-0.36%	大賣/鉅額交易
2018/12/04	76	33.73	60	33.75	33.50	16	39,815	0.04%
2018/12/03	68	33.74	142	34.06	33.86	-74	40,011	-0.18%	大賣/
2018/11/30	132	31.75	107	31.81	31.71	25	39,164	0.06%	大買/大賣/
2018/11/29	73	32.20	51	32.60	31.90	22	39,111	0.06%
2018/11/28	85	31.56	153	31.85	32.07	-68	39,001	-0.17%	大賣/
2018/11/27	36	31.68	46	31.75	31.75	-10	38,762	-0.03%
2018/11/26	108	31.90	78	31.87	31.79	30	38,943	0.08%	大買/
2018/11/23	113	32.25	99	31.96	31.85	14	38,796	0.04%	大買/
2018/11/22	181	32.66	144	32.45	32.25	37	38,647	0.10%	大買/大賣/
2018/11/21	73	32.65	112	32.86	32.80	-39	38,612	-0.10%	大賣/
2018/11/20	84	33.32	121	33.01	32.81	-37	38,878	-0.10%	大賣/
2018/11/19	22	33.66	57	33.82	33.81	-35	38,639	-0.09%
2018/11/16	79	32.94	165	33.32	33.41	-86	38,636	-0.22%	大賣/
2018/11/15	106	32.76	122	32.94	32.96	-16	38,405	-0.04%	大買/大賣/
2018/11/14	75	33.15	37	33.19	32.92	38	38,877	0.10%
2018/11/13	38	32.25	35	32.91	33.30	3	39,075	0.01%
2018/11/12	122	32.43	87	32.54	32.60	35	39,428	0.09%	大買/
2018/11/09	139	33.04	3	32.98	32.60	136	40,100	0.34%	大買/鉅額交易
2018/11/08	200	34.66	90	34.27	34.18	110	39,850	0.28%	大買/鉅額交易
2018/11/07	6	34.49	48	34.71	34.50	-42	39,843	-0.11%
2018/11/06	135	34.28	84	33.66	33.64	51	39,870	0.13%	大買/
2018/11/05	177	34.67	20	34.44	34.41	157	39,734	0.40%	大買/鉅額交易
2018/11/02	155	35.01	235	35.20	35.26	-80	39,892	-0.20%	大買/大賣/
2018/11/01	2	33.94	113	34.01	34.18	-111	39,299	-0.28%	大賣/鉅額交易
2018/10/31	152	32.53	136	32.73	32.93	16	39,015	0.04%	大買/大賣/
2018/10/30	150	31.64	101	32.69	32.93	49	38,897	0.13%	大買/大賣/
2018/10/29	311	32.73	107	32.23	31.90	204	38,340	0.53%	大買/大賣/鉅額交易
2018/10/26	27	34.62	65	34.55	33.90	-38	38,084	-0.10%
2018/10/25	82	33.50	20	33.67	33.47	62	37,903	0.16%
2018/10/24	168	34.52	139	35.42	35.00	29	37,289	0.08%	大買/大賣/
2018/10/23	184	35.75	42	35.38	35.00	142	36,614	0.39%	大買/鉅額交易
2018/10/22	16	36.04	97	35.24	36.71	-81	36,220	-0.22%
2018/10/19	127	31.63	113	32.31	32.71	14	35,123	0.04%	大買/大賣/
2018/10/18	128	32.58	43	32.17	32.10	85	34,831	0.24%	大買/
2018/10/17	22	33.10	7	33.88	32.65	15	35,069	0.04%
2018/10/16	2	33.44	23	33.28	33.32	-21	35,195	-0.06%
2018/10/15	59	33.16	54	33.59	32.90	5	35,216	0.01%
2018/10/12	80	33.02	23	33.04	33.50	57	35,019	0.16%
2018/10/11	150	32.82	202	32.95	32.37	-52	34,737	-0.15%	大買/大賣/
2018/10/09	175	34.46	117	34.95	34.97	58	34,291	0.17%	大買/大賣/
2018/10/08	12	35.35	82	35.57	35.45	-70	34,356	-0.20%
2018/10/05	8	35.33	15	35.44	35.41	-7	34,222	-0.02%
2018/10/04	83	36.21	67	35.80	35.85	16	34,631	0.05%
2018/10/03	139	37.01	126	36.81	36.82	13	34,914	0.04%	大買/大賣/
2018/10/02	114	37.85	111	37.25	37.14	3	35,231	0.01%	大買/大賣/
2018/10/01	0	0.00	48	38.00	38.22	-48	35,672	-0.13%
2018/09/28	44	37.87	110	38.45	38.41	-66	36,332	-0.18%	大賣/
2018/09/27	61	37.59	0	0.00	37.50	61	36,287	0.17%
2018/09/26	53	37.57	414	38.25	38.50	-361	36,204	-1.00%	大賣/鉅額交易
2018/09/25	5	36.74	5	37.18	36.70	0	36,947	0.00%
2018/09/21	0	0.00	79	36.50	37.13	-79	37,201	-0.21%
2018/09/20	10	35.38	27	35.61	35.33	-17	37,117	-0.05%
2018/09/19	0	0.00	95	34.80	35.51	-95	37,612	-0.25%
2018/09/18	14	33.16	9	33.33	33.29	5	37,439	0.01%
2018/09/17	50	33.14	32	33.21	33.13	18	38,291	0.05%
2018/09/14	23	33.53	66	33.60	33.60	-43	38,503	-0.11%
2018/09/13	80	33.23	77	32.76	32.57	3	38,699	0.01%
2018/09/12	62	32.43	25	32.51	32.27	37	38,585	0.10%
2018/09/11	25	33.22	4	33.52	33.16	21	38,458	0.05%
2018/09/10	63	33.50	23	33.53	33.47	40	38,669	0.10%
2018/09/07	87	33.67	47	34.16	33.86	40	38,657	0.10%
2018/09/06	99	34.07	33	34.21	33.85	66	38,451	0.17%
2018/09/05	21	35.00	6	35.11	34.92	15	38,153	0.04%
2018/09/04	7	34.80	14	35.05	35.43	-7	38,238	-0.02%
2018/09/03	22	34.68	7	34.86	34.54	15	38,345	0.04%
2018/08/31	12	35.07	35	34.99	35.49	-23	38,543	-0.06%
2018/08/30	20	35.83	129	36.02	35.48	-109	38,325	-0.28%	大賣/鉅額交易
2018/08/29	27	36.20	23	36.20	36.17	4	38,169	0.01%
2018/08/28	3	36.46	34	36.80	36.44	-31	38,207	-0.08%
2018/08/27	12	36.24	39	35.81	36.49	-27	38,189	-0.07%
2018/08/24	6	34.46	2	34.95	35.00	4	38,062	0.01%
2018/08/23	41	34.53	37	34.90	34.78	4	38,416	0.01%
2018/08/22	21	34.76	0	0.00	34.68	21	38,825	0.05%
2018/08/21	11	34.34	64	34.28	35.00	-53	38,871	-0.14%
2018/08/20	14	33.05	5	33.36	32.90	9	38,513	0.02%
2018/08/17	25	33.53	0	0.00	33.11	25	38,293	0.07%
2018/08/16	11	32.87	14	33.83	33.99	-3	37,857	-0.01%
2018/08/15	37	34.28	2	33.88	33.88	35	37,142	0.09%
2018/08/14	27	35.25	27	35.61	34.92	0	36,951	0.00%
2018/08/13	66	35.15	16	35.24	34.93	50	36,978	0.14%
2018/08/10	3	36.13	12	36.54	35.86	-9	36,716	-0.02%
2018/08/09	26	35.07	87	35.79	36.15	-61	36,701	-0.17%
2018/08/08	11	35.44	15	35.82	35.06	-4	36,169	-0.01%
2018/08/07	10	34.44	10	34.68	34.77	0	35,991	0.00%
2018/08/06	58	34.05	15	34.50	34.04	43	35,802	0.12%
2018/08/03	45	34.47	5	34.72	34.48	40	35,432	0.11%
2018/08/02	130	35.58	36	34.97	34.29	94	35,372	0.27%	大買/
2018/08/01	25	37.91	12	38.74	37.76	13	34,567	0.04%
2018/07/31	6	37.90	0	0.00	37.93	6	34,850	0.02%
2018/07/30	10	37.82	6	38.35	37.81	4	35,078	0.01%
2018/07/27	58	38.08	1	38.31	37.99	57	35,055	0.16%
2018/07/26	20	38.30	0	0.00	38.12	20	34,999	0.06%
2018/07/25	13	38.92	10	39.52	38.88	3	34,971	0.01%
2018/07/24	18	38.67	91	38.97	39.10	-73	34,817	-0.21%
2018/07/23	30	36.64	107	36.88	37.52	-77	34,789	-0.22%	大賣/
2018/07/20	64	34.96	16	35.39	36.00	48	34,681	0.14%
2018/07/19	18	35.54	5	35.81	35.30	13	34,447	0.04%
2018/07/18	16	35.57	24	35.72	35.48	-8	34,924	-0.02%
2018/07/17	28	35.18	20	35.47	35.00	8	34,906	0.02%
2018/07/16	17	36.08	31	36.29	35.54	-14	34,862	-0.04%
2018/07/13	15	36.63	40	36.76	36.65	-25	34,801	-0.07%
2018/07/12	12	35.16	25	36.38	36.88	-13	35,083	-0.04%
2018/07/11	61	34.46	26	34.78	35.05	35	34,858	0.10%
2018/07/10	32	35.99	19	36.32	35.55	13	35,132	0.04%
2018/07/09	1	35.33	30	35.43	35.76	-29	35,146	-0.08%
2018/07/06	34	33.20	29	33.39	34.44	5	34,831	0.01%
2018/07/05	41	33.04	5	33.00	32.96	36	34,668	0.10%
2018/07/04	13	33.45	9	34.01	33.60	4	34,383	0.01%
2018/07/03	76	33.76	54	32.76	33.56	22	34,193	0.06%
2018/07/02	64	35.59	24	35.37	34.73	40	32,954	0.12%
2018/06/29	32	35.97	39	36.22	36.51	-7	32,732	-0.02%
2018/06/28	24	35.79	17	36.08	35.88	7	32,184	0.02%
2018/06/27	58	36.94	1	37.11	36.10	57	31,843	0.18%
2018/06/26	75	37.83	67	38.34	37.85	8	31,809	0.03%
2018/06/25	21	39.93	31	40.15	39.75	-10	31,351	-0.03%
2018/06/22	64	39.78	73	39.75	39.94	-9	31,580	-0.03%
2018/06/21	0	0.00	35	41.30	40.89	-35	31,821	-0.11%
2018/06/20	25	39.97	14	40.22	40.88	11	32,594	0.03%
2018/06/19	64	41.01	10	41.12	40.86	54	32,858	0.16%
2018/06/15	20	42.63	46	42.83	42.57	-26	32,567	-0.08%
2018/06/14	48	42.45	108	42.37	42.24	-60	32,443	-0.18%	大賣/
2018/06/13	13	42.61	10	43.02	42.63	3	32,393	0.01%
2018/06/12	10	42.01	58	42.69	42.95	-48	32,311	-0.15%
2018/06/11	31	41.68	42	42.15	41.92	-11	32,273	-0.03%
2018/06/08	75	42.17	0	0.00	41.72	75	32,251	0.23%
2018/06/07	33	43.17	34	43.48	43.08	-1	32,042	0.00%
2018/06/06	23	43.01	12	43.13	42.96	11	32,108	0.03%
2018/06/05	10	42.65	50	43.01	43.27	-40	32,130	-0.12%
2018/06/04	32	42.21	77	42.30	42.67	-45	32,198	-0.14%
2018/06/01	51	41.43	42	41.53	41.00	9	32,355	0.03%
2018/05/31	13	40.31	42	41.10	41.54	-29	32,421	-0.09%
2018/05/30	96	40.09	22	40.00	40.37	74	32,292	0.23%
2018/05/29	53	41.51	16	41.63	41.10	37	31,863	0.12%
2018/05/28	39	41.48	32	41.99	41.80	7	32,149	0.02%
2018/05/25	29	41.59	0	0.00	41.63	29	32,303	0.09%
2018/05/24	79	42.06	1	42.10	41.86	78	32,447	0.24%
2018/05/23	44	42.59	0	0.00	42.52	44	32,440	0.14%
2018/05/22	46	43.56	5	44.31	43.22	41	32,376	0.13%
2018/05/21	18	44.46	43	44.76	44.36	-25	32,652	-0.08%
2018/05/18	16	42.78	4	43.06	43.09	12	32,994	0.04%
2018/05/17	46	43.44	0	0.00	43.10	46	34,436	0.13%
2018/05/16	18	44.04	3	44.42	44.05	15	35,478	0.04%
2018/05/15	29	44.28	1	44.20	44.00	28	36,408	0.08%
2018/05/14	10	44.02	13	44.71	44.57	-3	36,950	-0.01%
2018/05/11	0	0.00	1	44.22	43.70	-1	37,192	0.00%
2018/05/10	18	43.68	10	43.93	43.38	8	37,232	0.02%
2018/05/09	16	43.43	18	43.47	43.39	-2	37,255	-0.01%
2018/05/08	15	42.68	29	43.25	43.62	-14	37,317	-0.04%
2018/05/07	43	41.30	10	41.59	41.75	33	37,264	0.09%
2018/05/04	0	0.00	49	40.88	40.84	-49	37,261	-0.13%
2018/05/03	3	40.28	95	40.51	40.70	-92	37,498	-0.25%
2018/05/02	11	40.76	0	0.00	40.60	11	37,967	0.03%
2018/04/30	0	0.00	19	41.57	41.62	-19	38,178	-0.05%
2018/04/27	43	40.54	2	41.46	40.16	41	38,440	0.11%
2018/04/26	33	42.04	10	41.69	41.37	23	37,955	0.06%
2018/04/25	2	43.29	2	43.30	43.27	0	37,668	0.00%
2018/04/24	1	43.70	52	43.05	43.63	-51	37,842	-0.13%
2018/04/23	6	40.84	11	41.69	41.27	-5	37,993	-0.01%
2018/04/20	5	40.90	10	40.81	40.79	-5	38,015	-0.01%
2018/04/19	6	41.97	51	41.80	42.05	-45	38,398	-0.12%
2018/04/18	42	40.54	2	41.82	40.41	40	38,192	0.10%
2018/04/17	38	41.24	5	41.47	40.95	33	37,819	0.09%
2018/04/16	59	42.36	0	0.00	41.70	59	37,839	0.16%
2018/04/13	7	44.54	0	0.00	43.93	7	37,384	0.02%
2018/04/12	83	45.27	2	45.62	44.69	81	37,189	0.22%
2018/04/11	0	0.00	75	45.53	45.62	-75	36,995	-0.20%
2018/04/10	0	0.00	11	43.50	43.77	-11	36,708	-0.03%
2018/04/09	0	0.00	88	42.92	42.93	-88	36,915	-0.24%
2018/04/03	112	42.48	196	42.73	42.30	-84	36,999	-0.23%	大買/大賣/
2018/04/02	14	44.20	26	44.13	43.64	-12	36,874	-0.03%
2018/03/31	7	43.98	0	0.00	44.04	7	36,937	0.02%
2018/03/30	2	43.95	12	44.34	44.37	-10	37,111	-0.03%
2018/03/29	148	42.32	126	42.88	42.92	22	36,886	0.06%	大買/大賣/
2018/03/28	57	43.13	12	42.86	42.66	45	36,350	0.12%
2018/03/27	28	44.87	16	45.62	44.72	12	35,798	0.03%
2018/03/26	135	44.55	4	45.13	43.85	131	35,591	0.37%	大買/鉅額交易
2018/03/23	93	45.00	51	46.04	44.61	42	35,035	0.12%
2018/03/22	94	48.85	0	0.00	48.11	94	34,183	0.27%
2018/03/21	4	50.46	25	50.24	50.45	-21	33,482	-0.06%
2018/03/20	56	49.23	1	49.45	49.45	55	33,520	0.16%
2018/03/19	54	49.03	48	49.44	49.17	6	33,517	0.02%
2018/03/16	9	49.99	21	50.30	49.83	-12	33,461	-0.04%
2018/03/15	1	49.92	33	50.14	49.92	-32	33,535	-0.10%
2018/03/14	118	49.49	10	49.28	49.25	108	33,377	0.32%	大買/鉅額交易
2018/03/13	72	50.60	3	50.65	50.50	69	33,288	0.21%
2018/03/12	20	51.00	12	51.70	51.15	8	33,368	0.02%
2018/03/09	10	50.50	5	50.65	50.65	5	33,399	0.01%
2018/03/08	102	49.62	100	50.23	50.15	2	33,540	0.01%	大買/
2018/03/07	0	0.00	33	49.69	49.59	-33	33,555	-0.10%
2018/03/06	137	48.48	99	48.90	49.09	38	33,696	0.11%	大買/
2018/03/05	119	48.46	50	48.68	48.40	69	33,367	0.21%	大買/
2018/03/02	32	48.76	38	48.96	49.00	-6	33,281	-0.02%
2018/03/01	63	49.10	56	49.62	49.69	7	33,439	0.02%
2018/02/27	108	51.72	48	51.48	51.05	60	33,277	0.18%	大買/
2018/02/26	1	52.35	80	52.65	52.45	-79	33,612	-0.24%
2018/02/23	3	51.75	1	51.50	51.50	2	33,502	0.01%
2018/02/22	21	50.67	1	50.90	50.95	20	33,583	0.06%
2018/02/21	1	50.00	40	50.54	51.35	-39	34,192	-0.11%
2018/02/12	20	46.55	15	46.85	46.45	5	34,183	0.01%
2018/02/09	62	47.04	90	47.85	45.70	-28	33,742	-0.08%
2018/02/08	190	52.98	33	53.83	51.10	157	32,310	0.49%	大買/鉅額交易
2018/02/07	266	56.41	3	58.48	55.15	263	31,169	0.84%	大買/鉅額交易
2018/02/06	39	57.56	116	57.17	56.45	-77	30,320	-0.25%	大賣/
2018/02/05	0	0.00	170	58.92	58.95	-170	29,732	-0.57%	大賣/鉅額交易
2018/02/02	40	57.81	0	0.00	58.60	40	29,413	0.14%
2018/02/01	11	58.64	10	57.90	58.15	1	29,421	0.00%
2018/01/31	10	56.85	25	58.04	58.15	-15	29,310	-0.05%
2018/01/30	165	58.04	58	57.49	57.55	107	29,393	0.36%	大買/鉅額交易
2018/01/29	80	60.41	0	0.00	60.20	80	28,894	0.28%
2018/01/26	0	0.00	11	61.52	61.35	-11	28,643	-0.04%
2018/01/25	60	60.15	240	59.84	60.00	-180	28,513	-0.63%	大賣/鉅額交易
2018/01/24	1	61.90	84	62.27	62.45	-83	28,221	-0.29%
2018/01/23	0	0.00	48	61.16	61.50	-48	27,874	-0.17%
2018/01/22	32	59.83	6	59.96	59.40	26	27,927	0.09%
2018/01/19	20	59.75	7	60.17	60.10	13	27,995	0.05%
2018/01/18	2	59.00	6	59.23	58.80	-4	28,088	-0.01%
2018/01/17	23	58.10	41	58.95	58.50	-18	27,941	-0.06%
2018/01/16	5	58.00	3	57.45	58.00	2	27,399	0.01%
2018/01/15	2	57.38	44	57.24	58.00	-42	27,211	-0.15%
2018/01/12	1	55.80	17	55.82	55.85	-16	26,794	-0.06%
2018/01/11	19	55.00	14	55.27	54.95	5	27,101	0.02%
2018/01/10	5	54.82	5	54.94	54.70	0	26,898	0.00%
2018/01/09	11	53.35	27	53.59	53.90	-16	26,561	-0.06%
2018/01/08	0	0.00	6	53.00	52.70	-6	26,508	-0.02%
2018/01/05	1	52.45	51	52.28	52.70	-50	26,370	-0.19%
2018/01/04	41	52.41	22	52.38	52.30	19	26,300	0.07%
2018/01/03	3	52.43	35	52.65	52.40	-32	26,520	-0.12%
2018/01/02	5	51.67	38	51.53	51.85	-33	26,292	-0.13%