富邦上証正2 (00633L)-元大-草屯券商分點個股進出

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
36.33
漲跌
▲0.08
漲幅
+0.22%
成交量
2,849張
產業
上市
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－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯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
2024/05/07	1	36.38	0	0.00	36.67	1	8,983	0.01%
2024/05/03	0	0.00	20	36.60	36.50	-20	9,271	-0.22%
2024/05/02	2	35.51	5	36.14	36.26	-3	9,798	-0.03%
2024/04/30	0	0.00	1	35.92	35.75	-1	10,066	-0.01%
2024/04/29	0	0.00	2	36.06	35.97	-2	10,271	-0.02%
2024/04/26	0	0.00	5	35.22	35.22	-5	10,239	-0.05%
2024/04/25	1	34.15	0	0.00	34.20	1	10,315	0.01%
2024/04/19	6	33.89	0	0.00	33.77	6	10,854	0.06%
2024/04/18	2	34.46	4	34.45	34.37	-2	10,879	-0.02%
2024/04/17	0	0.00	4	33.56	33.54	-4	10,833	-0.04%
2024/04/16	10	33.22	12	33.33	33.80	-2	10,869	-0.02%
2024/04/15	0	0.00	17	33.63	33.68	-17	10,847	-0.16%
2024/04/12	2	32.43	0	0.00	32.40	2	10,871	0.02%
2024/04/11	5	32.27	0	0.00	32.75	5	10,900	0.05%
2024/04/10	1	32.77	5	32.91	32.76	-4	10,941	-0.04%
2024/04/09	8	33.07	0	0.00	32.84	8	10,947	0.07%
2024/04/03	5	33.81	0	0.00	33.84	5	11,164	0.04%
2024/04/02	7	34.28	4	34.04	33.93	3	11,261	0.03%
2024/04/01	4	34.19	5	33.93	34.19	-1	11,224	-0.01%
2024/03/29	0	0.00	2	33.11	33.10	-2	11,125	-0.02%
2024/03/28	0	0.00	1	33.00	33.34	-1	11,120	-0.01%
2024/03/26	1	33.18	0	0.00	33.25	1	11,116	0.01%
2024/03/25	22	32.82	44	33.16	33.13	-22	11,114	-0.20%
2024/03/22	15	32.82	3	33.18	32.94	12	11,064	0.11%
2024/03/21	5	33.63	0	0.00	33.49	5	10,989	0.05%
2024/03/19	0	0.00	5	33.35	33.36	-5	11,143	-0.04%
2024/03/18	3	33.13	13	32.89	33.05	-10	11,173	-0.09%
2024/03/15	13	32.50	1	32.80	32.48	12	11,186	0.11%
2024/03/14	3	33.27	2	32.63	32.72	1	11,326	0.01%
2024/03/13	2	32.94	0	0.00	33.01	2	11,316	0.02%
2024/03/12	20	33.06	53	33.26	33.50	-33	11,412	-0.29%
2024/03/11	7	32.26	68	32.06	32.50	-61	11,493	-0.53%
2024/03/08	15	31.80	40	31.66	31.47	-25	11,371	-0.22%
2024/03/07	28	31.84	80	32.23	31.81	-52	11,286	-0.46%
2024/03/06	2	32.39	23	32.25	32.30	-21	11,198	-0.19%
2024/03/05	6	32.01	56	32.05	32.06	-50	11,128	-0.45%
2024/03/04	25	31.70	11	31.65	31.46	14	11,021	0.13%
2024/03/01	40	31.55	35	31.70	31.61	5	10,962	0.05%
2024/02/29	0	0.00	19	31.43	31.47	-19	11,019	-0.17%
2024/02/27	17	31.07	16	31.22	31.23	1	10,949	0.01%
2024/02/26	51	31.72	3	31.87	31.42	48	10,913	0.44%
2024/02/23	29	32.10	28	32.41	32.07	1	10,825	0.01%
2024/02/22	20	31.73	11	31.89	32.05	9	10,779	0.08%
2024/02/21	9	30.72	79	31.15	32.25	-70	10,738	-0.65%
2024/02/20	42	30.06	44	30.17	30.07	-2	10,337	-0.02%
2024/02/19	28	30.37	1	30.60	29.88	27	10,299	0.26%
2024/02/16	3	30.17	23	29.92	30.40	-20	10,130	-0.20%
2024/02/15	0	0.00	39	29.30	29.36	-39	9,925	-0.39%
2024/02/05	10	26.62	12	26.98	27.71	-2	9,695	-0.02%
2024/02/02	20	27.39	3	27.00	26.89	17	9,339	0.18%
2024/02/01	32	27.47	11	27.54	27.47	21	9,161	0.23%
2024/01/31	28	27.46	5	27.41	27.32	23	8,993	0.26%
2024/01/30	13	27.71	0	0.00	27.51	13	8,821	0.15%
2024/01/29	15	28.62	13	28.77	28.39	2	8,569	0.02%
2024/01/26	53	28.23	55	28.39	28.24	-2	8,362	-0.02%
2024/01/25	10	27.96	14	28.23	28.47	-4	8,213	-0.05%
2024/01/24	54	27.32	0	0.00	26.70	54	7,766	0.70%
2024/01/23	11	26.67	6	26.93	26.88	5	7,458	0.07%
2024/01/22	0	0.00	65	27.16	27.26	-65	7,241	-0.90%
2024/01/19	8	26.77	10	27.03	27.03	-2	7,130	-0.03%
2024/01/18	83	25.88	6	26.31	25.77	77	6,965	1.11%
2024/01/17	6	26.96	0	0.00	26.83	6	6,609	0.09%
2024/01/16	3	26.96	1	27.39	27.15	2	6,610	0.03%
2024/01/15	0	0.00	5	26.98	27.39	-5	6,564	-0.08%
2024/01/12	15	27.12	0	0.00	27.34	15	6,564	0.23%
2024/01/11	33	27.16	1	27.39	27.62	32	6,647	0.48%
2024/01/10	1	27.12	1	27.31	27.29	0	6,574	0.00%
2024/01/09	17	27.24	0	0.00	27.15	17	6,526	0.26%
2024/01/08	11	27.42	0	0.00	27.26	11	6,472	0.17%
2024/01/04	6	28.10	0	0.00	27.82	6	6,328	0.09%
2024/01/03	6	28.63	0	0.00	28.39	6	6,200	0.10%
2024/01/02	43	29.18	3	28.97	28.66	40	6,172	0.65%
2023/12/29	60	29.34	33	29.55	29.34	27	5,935	0.45%
2023/12/28	1	29.21	5	28.64	29.21	-4	5,848	-0.07%
2023/12/27	6	28.02	0	0.00	27.94	6	5,768	0.10%
2023/12/26	2	27.97	0	0.00	27.85	2	5,727	0.03%
2023/12/25	2	28.20	4	28.29	28.17	-2	5,747	-0.03%
2023/12/22	6	28.14	3	28.31	28.34	3	5,770	0.05%
2023/12/21	1	27.35	1	27.95	28.08	0	5,737	0.00%
2023/12/15	1	28.00	0	0.00	27.87	1	5,693	0.02%
2023/12/11	1	28.13	1	28.47	28.47	0	5,437	0.00%
2023/12/07	2	28.59	24	28.83	29.02	-22	5,274	-0.42%
2023/12/05	1	29.76	0	0.00	29.89	1	4,995	0.02%
2023/12/01	1	30.69	0	0.00	30.45	1	5,036	0.02%
2023/11/30	1	30.88	0	0.00	31.09	1	4,998	0.02%
2023/11/29	5	30.76	1	30.76	30.76	4	5,170	0.08%
2023/11/27	1	31.43	0	0.00	31.32	1	5,141	0.02%
2023/11/22	1	32.62	0	0.00	32.62	1	5,489	0.02%
2023/11/21	18	33.15	0	0.00	33.22	18	5,455	0.33%
2023/11/20	0	0.00	2	32.86	32.67	-2	5,461	-0.04%
2023/11/17	2	32.36	0	0.00	32.26	2	5,412	0.04%
2023/11/16	0	0.00	3	33.00	32.90	-3	5,520	-0.05%
2023/11/15	23	33.91	0	0.00	33.30	23	5,595	0.41%
2023/11/01	0	0.00	2	33.77	33.80	-2	6,199	-0.03%
2023/10/30	3	33.15	1	32.91	33.13	2	6,262	0.03%
2023/10/27	3	32.32	17	32.72	33.05	-14	6,304	-0.22%
2023/10/26	10	32.06	0	0.00	31.94	10	6,543	0.15%
2023/10/25	0	0.00	2	32.02	32.08	-2	6,762	-0.03%
2023/10/24	2	31.63	0	0.00	31.20	2	6,771	0.03%
2023/10/23	1	31.58	0	0.00	31.63	1	6,730	0.01%
2023/10/20	2	31.76	0	0.00	31.83	2	6,893	0.03%
2023/10/19	10	32.49	0	0.00	32.47	10	6,842	0.15%
2023/10/18	0	0.00	2	34.11	34.09	-2	6,697	-0.03%
2023/10/16	0	0.00	15	34.34	34.11	-15	6,734	-0.22%
2023/10/13	16	34.63	0	0.00	34.54	16	6,725	0.24%
2023/10/11	0	0.00	1	35.29	34.96	-1	6,792	-0.01%
2023/10/04	5	34.30	0	0.00	34.30	5	6,933	0.07%
2023/10/03	4	35.52	3	35.06	35.09	1	6,917	0.01%
2023/10/02	0	0.00	1	36.45	36.20	-1	6,856	-0.01%
2023/09/28	11	35.73	30	35.79	35.75	-19	6,894	-0.28%
2023/09/27	40	36.23	0	0.00	36.10	40	6,879	0.58%
2023/09/22	20	36.73	0	0.00	36.65	20	6,900	0.29%
2023/09/20	20	36.55	0	0.00	36.54	20	6,873	0.29%
2023/09/18	1	35.95	1	36.84	36.58	0	7,107	0.00%
2023/09/15	1	36.76	0	0.00	36.32	1	7,088	0.01%
2023/09/12	2	37.10	2	37.01	36.91	0	7,169	0.00%
2023/09/04	0	0.00	17	38.00	38.47	-17	7,254	-0.23%
2023/08/28	18	37.53	1	38.98	36.99	17	7,158	0.24%
2023/08/22	0	0.00	40	35.58	35.47	-40	7,142	-0.56%
2023/08/21	2	35.87	91	36.44	36.16	-89	7,163	-1.24%
2023/08/18	1	36.91	0	0.00	36.91	1	7,181	0.01%
2023/08/15	0	0.00	1	37.64	37.01	-1	7,357	-0.01%
2023/08/14	3	37.46	0	0.00	37.20	3	7,371	0.04%
2023/08/07	6	40.91	0	0.00	40.33	6	7,055	0.09%
2023/08/04	0	0.00	13	41.13	41.43	-13	7,140	-0.18%
2023/08/02	56	40.54	0	0.00	39.84	56	7,131	0.79%
2023/08/01	15	40.80	0	0.00	40.74	15	7,169	0.21%
2023/07/31	0	0.00	2	41.43	41.00	-2	7,135	-0.03%
2023/07/28	3	38.38	2	40.45	40.53	1	6,918	0.01%
2023/07/27	9	39.03	4	39.04	38.93	5	6,724	0.07%
2023/07/26	0	0.00	31	38.36	38.26	-31	6,684	-0.46%
2023/07/25	0	0.00	15	37.48	38.40	-15	6,750	-0.22%
2023/07/24	28	36.14	0	0.00	36.09	28	6,517	0.43%
2023/07/21	6	36.38	3	36.82	36.47	3	6,528	0.05%
2023/07/20	14	36.59	0	0.00	36.58	14	6,598	0.21%
2023/07/19	0	0.00	22	35.99	35.97	-22	6,674	-0.33%
2023/07/18	11	36.33	10	36.62	36.31	1	6,671	0.01%
2023/07/17	13	36.33	0	0.00	36.31	13	6,695	0.19%
2023/07/14	70	37.49	1	37.36	37.33	69	6,645	1.04%
2023/07/13	10	37.07	30	36.55	37.27	-20	6,642	-0.30%
2023/07/11	30	36.04	1	35.97	35.91	29	6,644	0.44%
2023/07/10	0	0.00	2	35.54	35.41	-2	6,653	-0.03%
2023/07/07	0	0.00	1	35.16	35.28	-1	6,725	-0.01%
2023/07/06	1	35.22	0	0.00	35.30	1	6,756	0.01%
2023/07/05	0	0.00	1	35.95	35.89	-1	6,783	-0.01%
2023/07/03	0	0.00	1	36.62	36.42	-1	6,947	-0.01%
2023/06/29	0	0.00	1	35.40	34.90	-1	7,040	-0.01%
2023/06/27	3	34.80	2	34.93	35.00	1	7,114	0.01%
2023/06/26	1	35.16	0	0.00	34.83	1	7,128	0.01%
2023/06/20	1	36.72	0	0.00	36.51	1	7,013	0.01%
2023/06/16	1	37.49	0	0.00	37.73	1	7,052	0.01%
2023/06/15	1	36.52	12	36.63	36.96	-11	7,070	-0.16%
2023/06/14	0	0.00	26	36.27	36.25	-26	7,118	-0.37%
2023/06/13	2	35.52	0	0.00	35.40	2	7,002	0.03%
2023/06/12	3	35.48	3	35.06	35.56	0	7,005	0.00%
2023/06/08	1	34.49	1	34.60	34.91	0	7,113	0.00%
2023/06/07	22	34.51	1	34.83	34.62	21	7,182	0.29%
2023/06/06	4	35.40	7	35.50	35.23	-3	7,216	-0.04%
2023/06/05	1	35.02	0	0.00	34.78	1	7,281	0.01%
2023/06/02	3	34.45	3	35.03	34.94	0	7,307	0.00%
2023/06/01	15	34.29	16	34.44	34.32	-1	7,391	-0.01%
2023/05/31	4	33.78	0	0.00	33.55	4	7,412	0.05%
2023/05/30	4	34.25	0	0.00	34.13	4	7,343	0.05%
2023/05/29	8	35.49	9	35.48	35.01	-1	7,435	-0.01%
2023/05/26	11	35.30	30	35.27	35.41	-19	7,531	-0.25%
2023/05/25	10	35.59	10	35.57	35.43	0	7,532	0.00%
2023/05/24	7	36.89	6	36.67	36.61	1	7,390	0.01%
2023/05/23	4	37.76	2	37.63	37.52	2	7,318	0.03%
2023/05/22	5	37.97	3	38.23	38.26	2	7,335	0.03%
2023/05/19	8	37.52	5	37.77	37.57	3	7,402	0.04%
2023/05/18	3	37.94	3	38.24	38.02	0	7,332	0.00%
2023/05/17	1	38.30	0	0.00	37.99	1	7,314	0.01%
2023/05/16	0	0.00	8	38.60	38.68	-8	7,341	-0.11%
2023/05/15	9	37.73	0	0.00	38.32	9	7,381	0.12%
2023/05/12	5	38.37	2	38.31	38.10	3	7,364	0.04%
2023/05/11	4	38.92	1	39.13	38.75	3	7,363	0.04%
2023/05/10	6	38.86	0	0.00	38.82	6	7,403	0.08%
2023/05/09	0	0.00	21	40.54	40.57	-21	7,342	-0.29%
2023/05/08	0	0.00	2	40.00	39.82	-2	7,378	-0.03%
2023/05/04	0	0.00	3	38.98	39.00	-3	7,515	-0.04%
2023/05/03	7	38.31	0	0.00	38.01	7	7,630	0.09%
2023/05/02	5	38.70	3	38.57	38.82	2	7,741	0.03%
2023/04/28	1	38.74	3	38.99	38.74	-2	7,903	-0.03%
2023/04/27	5	37.74	1	37.79	37.89	4	7,926	0.05%
2023/04/26	1	37.67	0	0.00	37.70	1	8,196	0.01%
2023/04/25	11	37.44	36	37.20	37.19	-25	8,292	-0.30%
2023/04/24	6	37.74	3	37.60	37.60	3	8,215	0.04%
2023/04/21	1	38.76	0	0.00	38.68	1	8,144	0.01%
2023/04/20	5	39.47	1	39.13	39.07	4	8,185	0.05%
2023/04/19	2	40.26	5	40.24	40.10	-3	8,238	-0.04%
2023/04/18	3	39.92	11	40.55	40.33	-8	8,320	-0.10%
2023/04/17	0	0.00	1	39.33	39.66	-1	8,426	-0.01%
2023/04/14	11	38.61	7	38.40	38.36	4	8,393	0.05%
2023/04/13	1	37.81	1	38.32	38.25	0	8,462	0.00%
2023/04/12	2	38.40	0	0.00	38.22	2	8,482	0.02%
2023/04/11	1	38.93	2	38.76	38.68	-1	8,455	-0.01%
2023/04/10	1	38.92	0	0.00	39.06	1	8,500	0.01%
2023/04/07	0	0.00	4	39.35	39.00	-4	8,592	-0.05%
2023/04/06	3	38.74	3	38.57	38.55	0	8,497	0.00%
2023/03/31	1	39.45	4	39.62	39.33	-3	8,441	-0.04%
2023/03/30	6	38.47	5	38.51	38.69	1	8,399	0.01%
2023/03/29	5	39.11	0	0.00	38.39	5	8,356	0.06%
2023/03/28	0	0.00	1	38.31	38.17	-1	8,437	-0.01%
2023/03/27	2	37.85	0	0.00	38.00	2	8,508	0.02%
2023/03/23	0	0.00	1	38.58	38.71	-1	8,549	-0.01%
2023/03/22	3	38.52	5	38.70	38.37	-2	8,580	-0.02%
2023/03/21	0	0.00	2	37.66	38.20	-2	8,521	-0.02%
2023/03/20	15	37.55	50	37.51	37.29	-35	8,541	-0.41%
2023/03/17	2	38.25	4	38.55	38.26	-2	8,573	-0.02%
2023/03/16	2	37.82	1	38.20	37.97	1	8,587	0.01%
2023/03/15	7	38.47	6	38.48	38.22	1	8,671	0.01%
2023/03/14	10	38.07	11	38.00	38.00	-1	8,867	-0.01%
2023/03/10	3	38.18	21	38.25	38.36	-18	8,891	-0.20%
2023/03/09	5	39.10	9	39.07	39.06	-4	8,993	-0.04%
2023/03/08	28	39.60	27	39.40	39.38	1	8,932	0.01%
2023/03/07	3	41.06	49	40.84	40.77	-46	9,136	-0.50%
2023/03/06	14	40.94	1	40.90	40.95	13	9,270	0.14%
2023/03/03	3	41.24	3	41.38	41.37	0	9,193	0.00%
2023/03/02	1	41.36	1	41.70	41.43	0	9,272	0.00%
2023/03/01	0	0.00	6	41.65	41.64	-6	9,334	-0.06%
2023/02/24	29	40.65	1	41.01	40.46	28	9,329	0.30%
2023/02/23	8	41.78	0	0.00	41.37	8	9,338	0.09%
2023/02/22	13	41.95	0	0.00	41.87	13	9,296	0.14%
2023/02/21	25	42.12	31	42.30	42.10	-6	9,386	-0.06%
2023/02/20	47	40.89	4	41.21	41.53	43	9,407	0.46%
2023/02/17	20	41.71	2	41.80	41.55	18	9,518	0.19%
2023/02/16	0	0.00	12	42.79	42.92	-12	9,745	-0.12%
2023/02/15	8	41.99	22	41.82	41.89	-14	9,848	-0.14%
2023/02/14	6	42.31	1	42.95	42.15	5	9,873	0.05%
2023/02/13	4	41.19	3	42.40	42.64	1	9,995	0.01%
2023/02/10	12	41.65	0	0.00	41.40	12	9,997	0.12%
2023/02/09	8	41.79	3	41.75	42.13	5	10,160	0.05%
2023/02/08	39	41.34	1	41.54	41.14	38	10,367	0.37%
2023/02/07	2	41.38	9	41.50	41.33	-7	10,427	-0.07%
2023/02/06	41	41.04	0	0.00	40.63	41	10,501	0.39%
2023/02/03	17	42.28	0	0.00	41.92	17	10,493	0.16%
2023/02/02	1	43.40	0	0.00	43.60	1	10,582	0.01%
2023/01/31	1	43.91	0	0.00	44.14	1	10,542	0.01%
2023/01/30	0	0.00	5	45.70	45.14	-5	10,433	-0.05%
2023/01/17	42	44.70	0	0.00	44.05	42	10,411	0.40%
2023/01/16	0	0.00	46	45.23	45.30	-46	10,696	-0.43%
2023/01/13	0	0.00	26	42.86	42.85	-26	10,474	-0.25%
2023/01/11	20	42.16	0	0.00	42.30	20	10,483	0.19%
2023/01/10	0	0.00	2	41.68	41.80	-2	10,470	-0.02%
2023/01/06	0	0.00	3	41.37	41.20	-3	10,468	-0.03%
2023/01/05	0	0.00	6	40.50	40.70	-6	10,417	-0.06%
2023/01/04	2	38.59	0	0.00	38.65	2	10,314	0.02%
2023/01/03	1	37.96	0	0.00	38.65	1	10,426	0.01%
2022/12/30	1	39.15	3	39.20	39.15	-2	10,318	-0.02%
2022/12/29	1	38.23	0	0.00	38.44	1	10,275	0.01%
2022/12/28	0	0.00	3	38.88	39.25	-3	10,364	-0.03%
2022/12/27	3	39.74	3	39.28	39.21	0	10,290	0.00%
2022/12/23	7	38.62	2	38.42	38.44	5	10,249	0.05%
2022/12/22	1	38.94	0	0.00	38.83	1	10,255	0.01%
2022/12/21	1	38.16	1	38.10	38.11	0	10,217	0.00%
2022/12/20	3	38.59	0	0.00	37.61	3	10,249	0.03%
2022/12/19	3	40.70	3	40.94	39.85	0	10,149	0.00%
2022/12/13	14	39.66	0	0.00	39.59	14	9,973	0.14%
2022/12/12	0	0.00	3	40.46	39.86	-3	9,960	-0.03%
2022/12/09	0	0.00	3	39.53	40.06	-3	9,979	-0.03%
2022/12/08	0	0.00	1	39.30	39.65	-1	9,883	-0.01%
2022/12/07	5	39.69	2	39.69	40.33	3	9,849	0.03%
2022/12/06	21	39.37	1	39.61	39.44	20	9,859	0.20%
2022/12/05	2	37.94	0	0.00	38.53	2	9,673	0.02%
2022/12/01	0	0.00	11	38.09	37.99	-11	9,482	-0.12%
2022/11/30	10	36.85	9	36.84	36.79	1	9,317	0.01%
2022/11/29	0	0.00	3	36.40	36.52	-3	9,394	-0.03%
2022/11/28	12	33.02	2	33.36	33.48	10	9,180	0.11%
2022/11/24	0	0.00	5	34.58	34.44	-5	9,122	-0.05%
2022/11/21	2	34.00	1	34.47	34.47	1	9,042	0.01%
2022/11/18	0	0.00	7	35.73	35.79	-7	8,977	-0.08%
2022/11/17	0	0.00	1	35.45	35.14	-1	8,973	-0.01%
2022/11/16	4	36.69	3	36.63	36.41	1	9,017	0.01%
2022/11/15	3	36.52	0	0.00	36.69	3	9,054	0.03%
2022/11/14	36	36.09	23	37.10	35.86	13	8,904	0.15%
2022/11/08	2	34.81	0	0.00	34.67	2	8,608	0.02%
2022/11/04	0	0.00	4	34.75	35.42	-4	8,493	-0.05%
2022/11/03	0	0.00	10	32.72	32.77	-10	8,377	-0.12%
2022/10/31	1	30.50	1	31.36	30.82	0	8,129	0.00%
2022/10/28	18	32.24	0	0.00	31.51	18	7,904	0.23%
2022/10/27	7	33.11	0	0.00	32.77	7	8,079	0.09%
2022/10/26	1	33.95	1	34.85	34.16	0	8,243	0.00%
2022/10/25	2	34.12	2	34.64	34.25	0	8,313	0.00%
2022/10/24	55	35.36	0	0.00	34.46	55	8,379	0.66%
2022/10/20	1	37.00	0	0.00	37.73	1	8,078	0.01%
2022/10/19	2	38.00	0	0.00	37.95	2	8,017	0.02%
2022/10/14	0	0.00	40.3	38.75	39.96	-40.3	7,984	-0.50%
2022/10/13	0	0.00	11	37.92	37.93	-11	7,908	-0.14%
2022/10/12	37.3	37.46	0	0.00	37.23	37.3	7,974	0.47%
2022/10/11	5	38.35	0	0.00	38.31	5	8,042	0.06%
2022/10/06	0	0.00	15	43.00	43.00	-15	8,020	-0.19%
2022/10/05	1	41.82	26	42.42	42.80	-25	8,085	-0.31%
2022/10/04	0	0.00	5	40.20	40.33	-5	8,038	-0.06%
2022/10/03	4	38.88	0	0.00	38.83	4	8,184	0.05%
2022/09/29	2	40.78	0	0.00	40.60	2	8,191	0.02%
2022/09/28	0	0.00	1	41.04	40.69	-1	8,274	-0.01%
2022/09/27	0	0.00	1	40.86	40.86	-1	8,349	-0.01%
2022/09/26	1	39.75	0	0.00	40.81	1	8,346	0.01%
2022/09/21	1	40.50	0	0.00	40.75	1	8,590	0.01%
2022/09/19	1	41.00	1	41.37	41.24	0	8,766	0.00%
2022/09/16	3	41.30	0	0.00	41.31	3	8,819	0.03%
2022/09/15	1	42.74	0	0.00	42.50	1	8,797	0.01%
2022/09/14	3	42.30	0	0.00	42.31	3	8,852	0.03%
2022/09/13	1	42.80	6	43.36	43.69	-5	8,880	-0.06%
2022/09/05	1	41.27	0	0.00	40.80	1	9,657	0.01%
2022/09/02	1	41.69	0	0.00	41.43	1	9,644	0.01%
2022/09/01	10	42.54	0	0.00	42.54	10	9,700	0.10%
2022/08/31	0	0.00	10	42.79	43.48	-10	9,844	-0.10%
2022/08/30	14	41.64	0	0.00	41.79	14	9,913	0.14%
2022/08/26	0	0.00	11	43.50	43.13	-11	10,037	-0.11%
2022/08/25	4	42.14	1	42.26	42.36	3	10,039	0.03%
2022/08/23	10	42.86	0	0.00	42.91	10	10,090	0.10%
2022/08/22	0	0.00	28	42.55	43.65	-28	9,992	-0.28%
2022/08/19	0	0.00	1	43.20	43.17	-1	9,941	-0.01%
2022/08/18	11	43.24	0	0.00	42.95	11	10,076	0.11%
2022/08/17	5	43.25	11	42.86	43.81	-6	9,954	-0.06%
2022/08/16	23	43.63	0	0.00	43.29	23	9,934	0.23%
2022/08/15	5	43.31	5	44.19	43.46	0	10,058	0.00%
2022/08/12	35	43.14	1	43.35	43.38	34	10,148	0.34%
2022/08/11	5	41.80	5	42.79	42.93	0	10,122	0.00%
2022/08/10	5	42.11	10	41.66	41.33	-5	10,204	-0.05%
2022/08/09	0	0.00	6	42.95	42.80	-6	10,146	-0.06%
2022/08/08	18	42.68	3	42.67	42.55	15	10,240	0.15%
2022/08/03	6	42.08	0	0.00	41.91	6	10,577	0.06%
2022/08/02	2	42.09	36	42.33	42.37	-34	10,517	-0.32%
2022/08/01	15	43.07	15	44.00	44.00	0	10,303	0.00%
2022/07/29	3	43.93	0	0.00	43.83	3	10,447	0.03%
2022/07/28	2	45.60	0	0.00	45.29	2	10,309	0.02%
2022/07/27	3	45.00	3	45.50	45.01	0	10,256	0.00%
2022/07/25	0	0.00	5	45.03	45.16	-5	10,445	-0.05%
2022/07/21	3	45.64	0	0.00	45.58	3	10,810	0.03%
2022/07/19	1	45.70	1	45.62	45.45	0	11,309	0.00%
2022/07/18	2	45.59	2	46.57	46.76	0	11,365	0.00%
2022/07/15	1	47.49	3	47.37	46.98	-2	11,340	-0.02%
2022/07/14	10	47.21	2	46.75	46.95	8	11,472	0.07%
2022/07/12	0	0.00	1	48.13	47.28	-1	11,620	-0.01%
2022/07/11	14	47.73	5	48.14	47.31	9	11,625	0.08%
2022/07/08	6	50.02	8	49.74	49.54	-2	11,554	-0.02%
2022/07/07	0	0.00	2	49.70	49.55	-2	11,599	-0.02%
2022/07/06	8	49.55	0	0.00	49.19	8	11,626	0.07%
2022/07/05	5	50.45	4	51.21	50.45	1	11,682	0.01%
2022/07/04	0	0.00	7	50.47	50.80	-7	11,661	-0.06%
2022/07/01	5	50.44	2	50.20	50.25	3	11,710	0.03%
2022/06/30	2	50.20	16	51.10	51.55	-14	11,689	-0.12%
2022/06/29	3	49.76	39	49.90	49.35	-36	11,736	-0.31%
2022/06/28	0	0.00	5	49.50	49.54	-5	11,748	-0.04%
2022/06/27	7	49.04	17	49.68	49.06	-10	11,788	-0.08%
2022/06/24	0	0.00	3	47.90	47.82	-3	11,694	-0.03%
2022/06/23	4	46.36	1	46.18	46.40	3	11,801	0.03%
2022/06/22	2	46.28	2	46.26	46.29	0	11,874	0.00%
2022/06/21	2	46.54	1	46.56	46.56	1	11,841	0.01%
2022/06/20	2	46.56	1	46.45	46.58	1	11,864	0.01%
2022/06/17	2	45.74	0	0.00	45.91	2	11,730	0.02%
2022/06/15	4	44.95	8	44.97	46.21	-4	11,691	-0.03%
2022/06/13	4	43.05	10	43.57	42.70	-6	11,914	-0.05%
2022/06/10	0	0.00	1	43.97	43.97	-1	12,111	-0.01%
2022/06/09	3	43.43	2	43.96	43.29	1	12,080	0.01%
2022/06/08	1	42.90	50	43.17	42.81	-49	12,067	-0.41%
2022/06/07	33	41.61	37	42.48	42.70	-4	11,936	-0.03%
2022/06/06	26	40.64	26	41.22	41.55	0	11,854	0.00%
2022/06/02	1	40.70	0	0.00	40.71	1	11,793	0.01%
2022/06/01	3	40.83	0	0.00	40.70	3	11,832	0.03%
2022/05/31	1	40.24	0	0.00	41.04	1	11,845	0.01%
2022/05/30	0	0.00	5	40.10	39.70	-5	11,717	-0.04%
2022/05/27	1	39.58	0	0.00	39.25	1	11,633	0.01%
2022/05/26	7	38.33	3	38.83	38.73	4	11,550	0.03%
2022/05/25	1	38.92	0	0.00	38.62	1	11,391	0.01%
2022/05/23	1	40.05	0	0.00	40.06	1	11,264	0.01%
2022/05/20	1	40.51	8	40.18	40.94	-7	11,179	-0.06%
2022/05/18	3	39.09	0	0.00	39.20	3	11,019	0.03%
2022/05/17	0	0.00	2	39.56	39.76	-2	10,859	-0.02%
2022/05/16	0	0.00	1	39.37	38.78	-1	10,792	-0.01%
2022/05/13	3	39.79	2	39.43	39.15	1	10,684	0.01%
2022/05/11	0	0.00	6	38.35	39.67	-6	10,514	-0.06%
2022/05/10	9	36.74	5	36.69	37.90	4	10,363	0.04%
2022/05/09	11	37.05	0	0.00	36.83	11	10,201	0.11%
2022/05/06	14	38.47	0	0.00	38.27	14	10,254	0.14%
2022/05/05	1	40.29	0	0.00	40.78	1	10,051	0.01%
2022/04/29	0	0.00	3	39.64	40.65	-3	10,019	-0.03%
2022/04/28	0	0.00	1	39.97	39.24	-1	9,814	-0.01%
2022/04/27	5	38.45	5	38.44	38.75	0	9,646	0.00%
2022/04/26	3	37.27	0	0.00	38.30	3	9,489	0.03%
2022/04/25	2	39.30	0	0.00	39.22	2	9,238	0.02%
2022/04/22	3	39.45	0	0.00	40.69	3	9,042	0.03%
2022/04/21	9	41.18	0	0.00	40.80	9	8,983	0.10%
2022/04/20	17	42.31	1	41.70	41.58	16	8,887	0.18%
2022/04/19	28	42.63	1	42.90	42.40	27	8,716	0.31%
2022/04/18	15	42.16	16	42.54	42.31	-1	8,558	-0.01%
2022/04/15	0	0.00	1	43.52	43.80	-1	8,451	-0.01%
2022/04/14	1	43.27	2	43.93	43.75	-1	8,393	-0.01%
2022/04/13	22	42.73	28	43.04	42.96	-6	8,408	-0.07%
2022/04/12	1	41.15	3	42.30	42.43	-2	8,337	-0.02%
2022/04/11	3	41.27	0	0.00	41.03	3	8,388	0.04%
2022/04/01	0	0.00	4	43.18	43.35	-4	8,102	-0.05%
2022/03/30	4	40.68	18	41.15	41.61	-14	7,831	-0.18%
2022/03/29	10	40.44	0	0.00	40.06	10	7,733	0.13%
2022/03/28	6	39.00	1	39.33	40.01	5	7,719	0.06%
2022/03/25	1	41.51	0	0.00	40.75	1	7,635	0.01%
2022/03/24	0	0.00	1	41.50	41.82	-1	7,577	-0.01%
2022/03/23	2	42.07	3	42.21	42.25	-1	7,557	-0.01%
2022/03/18	13	40.17	2	40.83	40.88	11	7,461	0.15%
2022/03/17	3	40.75	19	41.60	41.51	-16	7,428	-0.22%
2022/03/16	29	35.94	25	36.78	38.20	4	7,139	0.06%
2022/03/15	9	38.12	2	38.69	37.10	7	6,967	0.10%
2022/03/14	5	40.64	6	41.11	40.35	-1	6,714	-0.01%
2022/03/11	7	40.68	0	0.00	40.24	7	6,622	0.11%
2022/03/10	0	0.00	7	42.61	42.61	-7	6,496	-0.11%
2022/03/09	12	41.82	3	40.73	40.56	9	6,428	0.14%
2022/03/08	8	42.94	3	42.64	42.43	5	6,290	0.08%
2022/03/07	16	43.79	0	0.00	43.63	16	6,191	0.26%
2022/03/04	5	46.30	0	0.00	46.22	5	6,104	0.08%
2022/03/03	8	48.20	0	0.00	47.90	8	6,038	0.13%
2022/03/01	4	48.86	7	49.12	48.90	-3	6,031	-0.05%
2022/02/25	3	47.75	3	48.60	48.08	0	6,017	0.00%
2022/02/24	5	47.25	0	0.00	47.48	5	5,971	0.08%
2022/02/22	13	48.51	0	0.00	48.65	13	5,935	0.22%
2022/02/21	2	50.20	0	0.00	50.40	2	5,905	0.03%
2022/02/17	0	0.00	5	50.80	50.80	-5	5,879	-0.09%
2022/02/16	1	50.65	0	0.00	50.60	1	5,850	0.02%
2022/02/15	6	49.56	1	49.37	49.67	5	5,837	0.09%
2022/02/14	2	49.95	1	49.99	49.84	1	5,904	0.02%
2022/02/11	5	50.78	2	50.88	51.10	3	5,993	0.05%
2022/02/09	0	0.00	1	50.70	51.00	-1	5,948	-0.02%
2022/02/08	6	48.36	0	0.00	48.83	6	5,897	0.10%
2022/02/07	23	49.79	23	49.62	50.20	0	5,796	0.00%
2022/01/26	5	50.60	0	0.00	50.50	5	5,760	0.09%
2022/01/25	5	51.50	0	0.00	51.40	5	5,837	0.09%
2022/01/21	1	53.45	1	53.55	52.95	0	5,860	0.00%
2022/01/20	0	0.00	10	53.10	53.55	-10	5,811	-0.17%
2022/01/19	1	51.80	1	51.70	51.45	0	5,768	0.00%
2022/01/18	1	50.80	4	51.86	51.65	-3	5,778	-0.05%
2022/01/17	6	50.31	4	50.94	50.75	2	5,749	0.03%
2022/01/14	22	51.01	46	51.00	51.00	-24	5,782	-0.42%
2022/01/13	8	53.15	0	0.00	52.40	8	5,709	0.14%
2022/01/12	6	53.02	0	0.00	53.05	6	5,706	0.11%
2022/01/11	2	52.75	2	52.65	52.40	0	5,725	0.00%
2022/01/10	5	52.30	0	0.00	53.05	5	5,821	0.09%
2022/01/07	0	0.00	4	53.01	53.10	-4	5,827	-0.07%
2022/01/06	13	52.32	0	0.00	52.65	13	5,830	0.22%
2022/01/04	5	53.50	0	0.00	54.10	5	5,830	0.09%
2022/01/03	1	54.40	0	0.00	54.45	1	5,869	0.02%
2021/12/30	0	0.00	1	55.20	54.95	-1	5,892	-0.02%
2021/12/29	24	54.96	0	0.00	54.40	24	5,864	0.41%
2021/12/28	0	0.00	6	56.65	56.40	-6	5,762	-0.10%
2021/12/27	0	0.00	1	56.20	55.90	-1	5,752	-0.02%
2021/12/24	17	56.45	1	56.50	56.40	16	5,779	0.28%
2021/12/23	5	55.44	0	0.00	55.65	5	5,737	0.09%
2021/12/21	1	55.70	0	0.00	56.05	1	5,805	0.02%
2021/12/20	20	56.08	0	0.00	56.35	20	5,825	0.34%
2021/12/16	5	58.03	3	57.73	58.05	2	5,827	0.03%
2021/12/15	2	58.50	0	0.00	58.35	2	5,869	0.03%
2021/12/14	2	59.70	2	59.60	59.85	0	5,866	0.00%
2021/12/13	1	60.90	6	61.67	60.70	-5	5,863	-0.09%
2021/12/10	1	59.45	0	0.00	59.80	1	5,842	0.02%
2021/12/09	2	58.78	28	59.65	60.70	-26	5,848	-0.44%
2021/12/08	0	0.00	11	57.45	57.20	-11	5,715	-0.19%
2021/12/06	0	0.00	23	55.52	55.65	-23	5,754	-0.40%
2021/12/03	0	0.00	2	53.70	53.90	-2	5,797	-0.03%
2021/12/02	3	52.50	0	0.00	53.40	3	5,856	0.05%
2021/11/30	8	53.12	0	0.00	52.75	8	6,068	0.13%
2021/11/26	6	53.64	0	0.00	53.50	6	6,389	0.09%
2021/11/25	3	54.70	0	0.00	54.60	3	6,531	0.05%
2021/11/22	0	0.00	10	55.19	54.90	-10	6,843	-0.15%
2021/11/18	7	53.11	1	53.35	53.75	6	6,955	0.09%
2021/11/17	6	54.53	2	54.40	54.65	4	6,988	0.06%
2021/11/16	7	54.91	1	54.85	54.50	6	7,200	0.08%
2021/11/15	3	54.13	0	0.00	54.30	3	7,234	0.04%
2021/11/12	2	55.55	1	55.70	54.55	1	7,347	0.01%
2021/11/11	1	54.35	18	54.36	54.60	-17	7,388	-0.23%
2021/11/10	18	52.26	2	52.68	52.20	16	7,358	0.22%
2021/11/09	17	53.93	0	0.00	53.90	17	7,288	0.23%
2021/11/08	0	0.00	1	54.90	54.95	-1	7,302	-0.01%
2021/11/05	3	54.55	7	55.31	55.25	-4	7,441	-0.05%
2021/11/04	4	54.80	0	0.00	54.95	4	7,508	0.05%
2021/11/03	0	0.00	3	54.03	53.65	-3	7,607	-0.04%
2021/11/02	9	54.49	1	56.15	53.50	8	7,667	0.10%
2021/11/01	4	55.33	3	56.67	56.25	1	7,611	0.01%
2021/10/29	0	0.00	2	56.65	56.65	-2	7,619	-0.03%
2021/10/28	6	56.60	22	56.35	56.45	-16	7,641	-0.21%
2021/10/27	7	56.82	0	0.00	56.55	7	7,827	0.09%
2021/10/26	14	58.79	0	0.00	58.60	14	7,932	0.18%
2021/10/25	4	58.30	0	0.00	58.50	4	7,963	0.05%
2021/10/22	0	0.00	4	59.41	59.55	-4	8,144	-0.05%
2021/10/21	0	0.00	2	58.00	57.55	-2	8,169	-0.02%
2021/10/19	1	55.90	2	56.18	56.80	-1	8,415	-0.01%
2021/10/18	9	55.66	1	55.60	55.20	8	8,406	0.10%
2021/10/14	0	0.00	5	58.70	57.70	-5	8,376	-0.06%
2021/10/13	0	0.00	18	57.55	58.70	-18	8,414	-0.21%
2021/10/12	0	0.00	1	57.75	57.30	-1	8,361	-0.01%
2021/10/08	0	0.00	20.3	55.26	56.50	-20.3	8,340	-0.24%
2021/10/07	0	0.00	20	52.50	53.40	-20	8,204	-0.24%
2021/10/06	5	49.90	0	0.00	51.00	5	8,177	0.06%
2021/10/05	3	50.33	0	0.00	50.95	3	8,210	0.04%
2021/10/01	0	0.00	1	52.65	51.50	-1	8,398	-0.01%
2021/09/30	0	0.00	10	54.05	53.95	-10	8,414	-0.12%
2021/09/29	1	53.35	3	53.57	53.90	-2	8,400	-0.02%
2021/09/28	2	53.65	2	53.45	54.05	0	8,393	0.00%
2021/09/27	0	0.00	5	53.50	53.40	-5	8,534	-0.06%
2021/09/23	10.1	50.87	0	0.00	50.35	10.1	8,416	0.12%
2021/09/22	0.1	49.65	0	0.00	50.50	0.1	8,426	0.00%
2021/09/17	0	0.00	3	52.15	52.00	-3	8,372	-0.04%
2021/09/16	5	50.19	0	0.00	51.25	5	8,433	0.06%
2021/09/15	6	52.10	0	52.00	51.40	6	8,362	0.07%
2021/09/13	1	54.00	0	0.00	54.25	1	8,297	0.01%
2021/09/10	0	0.00	11	54.86	54.75	-11	8,269	-0.13%
2021/09/09	7	52.82	0	0.00	52.60	7	8,278	0.08%
2021/09/08	2	53.11	3	54.30	53.20	-1	8,275	-0.01%
2021/09/07	6	53.28	1	53.85	53.90	5	8,238	0.06%
2021/09/06	2	52.23	14	53.48	53.35	-12	8,312	-0.14%
2021/09/03	3	51.40	2	52.20	51.40	1	8,381	0.01%
2021/09/02	3	51.45	2	52.00	51.35	1	8,341	0.01%
2021/09/01	21	48.60	11	51.56	51.45	10	8,264	0.12%
2021/08/31	6	48.03	4	48.47	48.37	2	8,152	0.02%
2021/08/30	7.1	49.32	1	49.74	49.74	6.1	8,125	0.08%
2021/08/26	6.1	51.02	0	0.00	50.60	6.1	8,057	0.08%
2021/08/25	1	52.60	1	52.50	52.50	0	8,023	0.00%
2021/08/24	0	0.00	2	52.13	52.55	-2	8,057	-0.02%
2021/08/20	24	50.08	0	0.00	49.22	24	8,056	0.30%
2021/08/19	4	52.75	0	0.00	52.65	4	7,956	0.05%
2021/08/18	2	52.50	5	53.18	54.65	-3	8,037	-0.04%
2021/08/17	2	55.00	0	0.00	53.85	2	8,185	0.02%
2021/08/16	0	0.00	2	56.40	55.65	-2	8,194	-0.02%
2021/08/13	1	55.20	1	54.90	55.05	0	8,228	0.00%
2021/08/12	1	55.85	1	56.60	55.60	0	8,179	0.00%
2021/08/11	1	56.70	3	57.05	56.55	-2	8,203	-0.02%
2021/08/10	1	54.40	1	54.90	55.05	0	8,147	0.00%
2021/08/09	0	0.00	6	54.51	55.40	-6	8,236	-0.07%
2021/08/06	1	52.70	0	0.00	52.95	1	8,186	0.01%
2021/08/05	4.1	53.35	2	54.33	53.85	2.1	8,147	0.03%
2021/08/04	0	0.00	6	54.41	53.95	-6	8,137	-0.07%
2021/08/03	1	53.00	4	54.25	54.40	-3	8,170	-0.04%
2021/08/02	0	0.00	5	53.07	53.95	-5	8,310	-0.06%
2021/07/30	5	50.71	0	0.00	50.30	5	8,130	0.06%
2021/07/29	2	53.80	0	0.00	53.40	2	8,050	0.02%
2021/07/28	6	51.20	5	52.50	52.05	1	7,991	0.01%
2021/07/27	20	55.60	0	0.00	54.25	20	7,753	0.26%
2021/07/26	38	57.66	1	57.90	54.95	37	7,673	0.48%
2021/07/23	4	61.71	0	0.00	61.70	4	7,496	0.05%
2021/07/22	0	0.00	1	63.50	63.35	-1	7,471	-0.01%
2021/07/21	1	64.35	0	0.00	62.85	1	7,540	0.01%
2021/07/20	0	0.00	5	63.15	62.75	-5	7,598	-0.07%
2021/07/19	8.1	61.77	0	0.00	62.80	8.1	7,673	0.11%
2021/07/16	1	63.50	0	0.00	63.60	1	7,644	0.01%
2021/07/15	0	0.00	3	63.53	64.30	-3	7,701	-0.04%
2021/07/14	3	62.23	1	62.50	62.65	2	7,721	0.03%
2021/07/13	0	0.00	9	64.86	64.00	-9	7,824	-0.12%
2021/07/12	1	64.00	0	0.00	63.80	1	7,831	0.01%
2021/07/09	8.1	62.39	0	0.00	62.45	8.1	7,924	0.10%
2021/07/08	2	63.85	0	0.00	63.90	2	7,830	0.03%
2021/07/06	1	64.40	0	0.00	64.30	1	8,040	0.01%
2021/07/05	5	64.09	0	0.00	63.95	5	8,123	0.06%
2021/07/02	9	65.51	0	0.00	64.80	9	8,106	0.11%
2021/07/01	4	67.01	1	66.90	67.80	3	8,141	0.04%
2021/06/30	2	68.70	4	68.28	68.20	-2	8,177	-0.02%
2021/06/29	17	67.87	0	0.00	67.95	17	8,261	0.21%
2021/06/25	3	68.30	19	69.30	69.65	-16	8,379	-0.19%
2021/06/24	0.1	66.60	0	0.00	67.30	0.1	8,354	0.00%
2021/06/23	0	0.00	13	67.04	67.05	-13	8,465	-0.15%
2021/06/22	2	66.25	0	0.00	66.45	2	8,537	0.02%
2021/06/21	1	64.90	10	65.00	64.85	-9	8,642	-0.10%
2021/06/18	9	65.99	0	0.00	65.75	9	8,676	0.10%
2021/06/17	2	66.85	1	67.80	67.00	1	8,667	0.01%
2021/06/16	6	67.55	0	0.00	67.25	6	8,774	0.07%
2021/06/15	29.2	68.83	5	68.75	68.85	24.2	8,811	0.27%
2021/06/11	5	71.68	0	0.00	70.95	5	8,798	0.06%
2021/06/08	1	70.65	0	0.00	70.10	1	8,860	0.01%
2021/06/07	3	73.28	2	72.38	71.95	1	8,821	0.01%
2021/06/04	1	72.10	2	74.50	74.60	-1	8,864	-0.01%
2021/05/31	2	73.38	1	71.95	72.15	1	9,344	0.01%
2021/05/26	10	73.95	12	74.62	73.85	-2	9,422	-0.02%
2021/05/25	2	73.10	28	71.74	73.20	-26	9,389	-0.28%
2021/05/24	9	67.13	9	68.00	67.95	0	9,377	0.00%
2021/05/18	1	69.00	0	0.00	69.10	1	9,725	0.01%
2021/05/17	0	0.00	6	69.24	69.45	-6	9,781	-0.06%
2021/05/13	0	0.00	3	63.73	63.10	-3	9,870	-0.03%
2021/05/11	3	62.42	10	62.93	64.30	-7	9,856	-0.07%
2021/05/10	6.1	63.00	0	0.00	62.15	6.1	9,755	0.06%
2021/05/06	3	65.50	1	67.65	65.35	2	9,749	0.02%
2021/05/05	1	65.40	8	66.35	65.85	-7	9,738	-0.07%
2021/05/04	1	65.15	2	65.23	65.25	-1	9,810	-0.01%
2021/05/03	3	65.33	3	65.80	65.00	0	9,944	0.00%
2021/04/29	0	0.00	4	67.46	67.35	-4	9,987	-0.04%
2021/04/28	3	65.68	1	65.45	65.65	2	10,011	0.02%
2021/04/27	4	65.29	2	65.48	65.70	2	10,086	0.02%
2021/04/26	1	68.00	1	68.50	67.40	0	10,053	0.00%
2021/04/23	2	66.73	6	67.69	67.35	-4	9,947	-0.04%
2021/04/22	1	66.00	0	0.00	66.00	1	9,918	0.01%
2021/04/21	4	65.33	3	66.18	66.70	1	9,983	0.01%
2021/04/19	0	0.00	8	65.85	65.80	-8	10,062	-0.08%
2021/04/16	1	62.35	3	63.48	63.45	-2	10,001	-0.02%
2021/04/15	8.2	62.52	1	63.65	62.20	7.2	10,138	0.07%
2021/04/14	0	0.00	9	65.03	64.55	-9	10,109	-0.09%
2021/04/13	2	64.75	2	64.08	64.00	0	10,210	0.00%
2021/04/12	5	64.88	0	0.00	64.50	5	10,266	0.05%
2021/04/09	4	66.01	0	0.00	65.85	4	10,143	0.04%
2021/04/08	2	67.70	1	67.20	68.10	1	10,314	0.01%
2021/04/07	11.3	67.94	7	69.97	66.90	4.3	10,337	0.04%
2021/04/06	2.2	69.49	4	70.23	69.25	-1.8	10,162	-0.02%
2021/04/01	0.1	68.80	1	68.15	68.20	-0.9	10,170	-0.01%
2021/03/31	9.1	67.27	1	66.65	67.00	8.1	10,139	0.08%
2021/03/30	2	67.65	8	68.95	68.70	-6	10,043	-0.06%
2021/03/29	11	67.14	5	68.24	67.80	6	10,008	0.06%
2021/03/26	0	0.00	11	66.29	67.20	-11	9,968	-0.11%
2021/03/25	9	64.11	0	0.00	64.95	9	9,915	0.09%
2021/03/24	2	64.80	0	0.00	64.80	2	9,796	0.02%
2021/03/23	1	65.35	1	66.35	65.85	0	9,728	0.00%
2021/03/22	11	66.65	1	67.35	66.85	10	9,652	0.10%
2021/03/19	21	67.66	0	0.00	65.90	21	9,577	0.22%
2021/03/18	0	0.00	1	70.50	70.60	-1	9,418	-0.01%
2021/03/17	11	69.30	10	70.31	69.15	1	9,417	0.01%
2021/03/16	1.1	68.45	6	68.78	69.10	-4.9	9,339	-0.05%
2021/03/15	12	68.31	1	67.85	67.55	11	9,301	0.12%
2021/03/12	1	70.50	0	0.00	70.20	1	9,138	0.01%
2021/03/11	3	68.92	18	69.23	69.95	-15	9,143	-0.16%
2021/03/10	16	67.00	1	68.10	66.65	15	9,189	0.16%
2021/03/09	8	66.09	6	67.05	67.55	2	9,092	0.02%
2021/03/08	10	69.88	5	72.80	68.40	5	9,012	0.06%
2021/03/05	7.2	70.88	3	70.90	71.15	4.2	8,871	0.05%
2021/03/04	7	73.15	0	0.00	73.10	7	8,885	0.08%
2021/03/03	3	74.33	6	76.23	76.70	-3	8,855	-0.03%
2021/03/02	1	74.00	0	0.00	72.70	1	8,846	0.01%
2021/02/26	7	76.85	4	75.80	75.95	3	8,774	0.03%
2021/02/25	4	79.88	5	80.25	79.70	-1	8,691	-0.01%
2021/02/24	16	81.61	4	80.63	78.60	12	8,751	0.14%
2021/02/23	8	82.64	3	83.87	83.95	5	8,552	0.06%
2021/02/22	17	85.83	2	85.90	84.90	15	8,497	0.18%
2021/02/19	3	88.24	3	89.30	89.05	0	8,345	0.00%
2021/02/18	1	93.00	0	0.00	90.50	1	8,315	0.01%
2021/02/17	0	0.00	1	94.00	94.20	-1	8,246	-0.01%
2021/02/05	0	0.00	7	82.10	82.90	-7	8,299	-0.08%
2021/02/04	4	79.10	24	80.61	79.10	-20	8,154	-0.25%
2021/02/03	0	0.00	7	78.79	79.05	-7	8,082	-0.09%
2021/02/02	0	0.00	10	77.60	77.85	-10	8,140	-0.12%
2021/02/01	0	0.00	1	76.50	76.40	-1	8,318	-0.01%
2021/01/29	2	75.30	2	76.95	75.20	0	8,411	0.00%
2021/01/28	21	76.69	0	0.00	75.90	21	8,502	0.25%
2021/01/27	11	78.58	0	0.00	78.70	11	8,567	0.13%
2021/01/26	8	79.33	0	0.00	79.45	8	8,582	0.09%
2021/01/25	0	0.00	14	80.65	81.75	-14	8,573	-0.16%
2021/01/22	5	78.90	0	0.00	78.90	5	8,465	0.06%
2021/01/21	0	0.00	12	79.59	80.10	-12	8,509	-0.14%
2021/01/20	6	77.10	0	0.00	76.85	6	8,457	0.07%
2021/01/19	5	78.80	0	0.00	78.95	5	8,455	0.06%
2021/01/18	2	77.40	0	0.00	79.35	2	8,665	0.02%
2021/01/15	5	77.74	0	0.00	77.15	5	8,768	0.06%
2021/01/14	4	79.20	0	0.00	78.05	4	8,799	0.05%
2021/01/13	0	0.00	3	82.70	81.05	-3	8,718	-0.03%
2021/01/12	2	78.13	2	77.65	79.60	0	8,635	0.00%
2021/01/11	1	78.30	0	0.00	79.35	1	8,739	0.01%
2021/01/08	1	78.80	0	0.00	78.80	1	8,821	0.01%
2020/12/31	1	70.55	1	69.80	71.10	0	8,718	0.00%
2020/12/30	1	67.45	1	68.20	68.70	0	8,467	0.00%
2020/12/29	0	0.00	1	67.25	67.30	-1	8,387	-0.01%
2020/12/28	0	0.00	1	67.65	67.80	-1	8,343	-0.01%
2020/12/25	1	65.75	1	66.35	66.45	0	8,301	0.00%
2020/12/23	0	0.00	1	67.00	66.35	-1	8,328	-0.01%
2020/12/22	1	66.75	1	67.10	66.30	0	8,337	0.00%
2020/12/21	0	0.00	2	66.28	66.75	-2	8,403	-0.02%
2020/12/17	1	65.55	5	66.57	66.60	-4	8,591	-0.05%
2020/12/10	3	64.22	1	64.80	64.60	2	8,973	0.02%
2020/12/09	1	65.55	1	66.45	65.35	0	8,998	0.00%
2020/12/08	5	66.60	1	65.80	66.15	4	9,027	0.04%
2020/12/07	1	67.40	1	66.55	66.40	0	9,049	0.00%
2020/12/04	1	66.35	2	67.30	67.30	-1	9,113	-0.01%
2020/12/03	1	67.15	1	67.55	67.55	0	9,137	0.00%
2020/12/02	0	0.00	3	67.52	67.90	-3	9,266	-0.03%
2020/12/01	7	66.16	2	66.03	67.10	5	9,364	0.05%
2020/11/30	0	0.00	6	67.49	66.85	-6	9,355	-0.06%
2020/11/27	3	64.35	3	64.95	64.95	0	9,259	0.00%
2020/11/26	5	63.46	6	63.48	63.85	-1	9,290	-0.01%
2020/11/24	2	64.50	0	0.00	64.45	2	9,613	0.02%
2020/11/23	2	64.48	3	64.65	65.65	-1	9,714	-0.01%
2020/11/20	1	63.30	1	63.25	63.15	0	9,667	0.00%
2020/11/19	2	62.05	2	63.15	63.15	0	9,744	0.00%
2020/11/18	2	62.70	6	62.83	62.60	-4	9,780	-0.04%
2020/11/17	3	61.95	3	62.02	61.80	0	9,863	0.00%
2020/11/13	2	60.30	0	0.00	59.95	2	10,156	0.02%
2020/11/12	1	62.90	0	0.00	62.30	1	10,083	0.01%
2020/11/11	1	63.40	0	0.00	63.70	1	10,424	0.01%
2020/11/09	1	64.00	3	63.72	64.10	-2	10,458	-0.02%
2020/11/06	2	61.73	0	0.00	61.25	2	10,520	0.02%
2020/11/05	1	62.00	7	62.35	61.70	-6	10,615	-0.06%
2020/11/04	2	60.30	1	60.10	60.30	1	10,580	0.01%
2020/11/02	2	57.75	2	58.43	57.60	0	10,669	0.00%
2020/10/29	1	58.80	1	57.75	59.10	0	10,942	0.00%
2020/10/28	4	57.96	5	58.40	58.35	-1	10,978	-0.01%
2020/10/27	3	57.60	2	57.75	57.70	1	11,135	0.01%
2020/10/26	3	58.03	2	58.38	58.05	1	11,096	0.01%
2020/10/23	0	0.00	1	61.00	60.85	-1	11,042	-0.01%
2020/10/22	3	59.70	4	59.30	59.65	-1	11,014	-0.01%
2020/10/21	1	59.35	0	0.00	59.20	1	11,091	0.01%
2020/10/19	1	60.00	0	0.00	59.40	1	11,684	0.01%
2020/10/16	1	59.00	1	60.20	59.70	0	11,736	0.00%
2020/10/15	2	59.03	2	59.75	59.60	0	11,690	0.00%
2020/10/13	0	0.00	1	58.75	59.20	-1	12,060	-0.01%
2020/10/12	0	0.00	7	57.43	58.95	-7	12,316	-0.06%
2020/10/08	1	56.00	0	0.00	55.90	1	12,189	0.01%
2020/10/07	5	55.60	7	55.99	55.95	-2	12,405	-0.02%
2020/10/05	4	54.60	0	0.00	54.60	4	12,841	0.03%
2020/09/30	0	0.00	6	55.48	54.85	-6	13,166	-0.05%
2020/09/28	5	54.51	5	54.87	55.00	0	13,940	0.00%
2020/09/25	1	54.25	1	54.15	53.75	0	14,544	0.00%
2020/09/24	7	54.16	0	0.00	53.60	7	14,844	0.05%
2020/09/23	3	55.40	0	0.00	55.20	3	14,954	0.02%
2020/09/22	0	0.00	1	56.30	56.30	-1	15,099	-0.01%
2020/09/21	0	0.00	3	57.32	56.25	-3	15,086	-0.02%
2020/09/18	0	0.00	2	56.50	57.05	-2	15,063	-0.01%
2020/09/17	2	54.95	1	54.80	54.80	1	15,043	0.01%
2020/09/15	1	56.55	0	0.00	57.00	1	15,211	0.01%
2020/09/14	0	0.00	2	55.80	55.95	-2	15,163	-0.01%
2020/09/09	5	54.69	20	55.33	54.90	-15	15,257	-0.10%
2020/09/08	2	55.65	45	55.51	55.80	-43	15,128	-0.28%
2020/09/07	18	56.88	20	56.91	56.80	-2	15,107	-0.01%
2020/09/04	2	56.45	0	0.00	56.30	2	15,084	0.01%
2020/09/03	5	58.75	6	58.87	58.70	-1	14,964	-0.01%
2020/09/02	2	58.48	0	0.00	58.65	2	14,989	0.01%
2020/09/01	1	58.70	1	58.75	58.70	0	15,037	0.00%
2020/08/31	16	60.32	7	59.49	59.90	9	14,991	0.06%
2020/08/28	0	0.00	7	57.68	58.00	-7	14,849	-0.05%
2020/08/26	1	56.85	0	0.00	56.75	1	14,921	0.01%
2020/08/25	0	0.00	1	57.30	57.05	-1	15,071	-0.01%
2020/08/24	1	56.15	1	56.65	56.80	0	15,076	0.00%
2020/08/21	1	56.10	0	0.00	56.10	1	15,208	0.01%
2020/08/20	5	55.25	39	54.91	54.90	-34	15,199	-0.22%
2020/08/19	3	57.70	0	0.00	57.65	3	15,037	0.02%
2020/08/18	4	58.55	1	58.80	58.55	3	15,009	0.02%
2020/08/17	0	0.00	33	58.58	59.25	-33	15,191	-0.22%
2020/08/14	3	54.65	7	54.96	55.25	-4	14,895	-0.03%
2020/08/13	4	54.99	3	54.72	54.70	1	14,868	0.01%
2020/08/12	11	54.20	2	54.68	53.85	9	14,886	0.06%
2020/08/11	2	56.63	7	56.21	56.95	-5	14,705	-0.03%
2020/08/10	0	0.00	6	54.73	55.45	-6	14,687	-0.04%
2020/08/07	6	53.74	0	0.00	53.20	6	14,680	0.04%
2020/08/06	5	54.65	1	55.55	54.45	4	14,680	0.03%
2020/08/05	1	55.00	2	55.83	55.45	-1	14,590	-0.01%
2020/08/04	0	0.00	1	56.50	56.35	-1	14,670	-0.01%
2020/08/03	0	0.00	2	55.58	55.25	-2	14,716	-0.01%
2020/07/31	1	54.40	2	55.80	54.35	-1	14,687	-0.01%
2020/07/30	5	55.45	2	54.90	54.70	3	14,739	0.02%
2020/07/29	0	0.00	2	54.48	54.55	-2	14,747	-0.01%
2020/07/28	5	53.10	6	53.47	53.15	-1	14,799	-0.01%
2020/07/27	1	53.50	6	53.43	52.25	-5	14,869	-0.03%
2020/07/24	8	53.34	0	0.00	52.90	8	14,805	0.05%
2020/07/23	10	56.29	5	56.66	56.20	5	14,780	0.03%
2020/07/22	2	57.30	2	57.90	57.85	0	14,617	0.00%
2020/07/21	36	57.50	0	0.00	56.35	36	14,461	0.25%
2020/07/20	7	55.81	11	55.07	56.70	-4	14,454	-0.03%
2020/07/17	33	54.69	11	54.34	53.75	22	14,274	0.15%
2020/07/16	22	56.85	3	58.90	54.65	19	14,153	0.13%
2020/07/15	5	58.50	2	60.13	59.00	3	13,982	0.02%
2020/07/14	4	59.43	0	0.00	59.00	4	14,182	0.03%
2020/07/13	4	60.16	7	60.28	61.30	-3	14,095	-0.02%
2020/07/10	9	60.46	5	60.75	60.00	4	13,997	0.03%
2020/07/09	0	0.00	1	61.80	61.95	-1	13,961	-0.01%
2020/07/08	2	60.80	2	60.35	60.00	0	13,716	0.00%
2020/07/07	4	62.03	2	61.20	61.80	2	13,587	0.01%
2020/07/06	1	56.70	49	55.26	57.55	-48	13,229	-0.36%
2020/07/03	1	51.00	0	0.00	51.10	1	12,766	0.01%
2020/07/02	6	48.28	7	49.10	49.57	-1	12,657	-0.01%
2020/07/01	3	46.05	8	46.85	47.57	-5	12,560	-0.04%
2020/06/30	0	0.00	15	45.44	45.40	-15	12,463	-0.12%
2020/06/24	1	45.08	5	45.11	45.10	-4	12,697	-0.03%
2020/06/23	4	43.97	1	44.58	44.58	3	13,004	0.02%
2020/06/22	0	0.00	3	44.68	44.68	-3	13,003	-0.02%
2020/06/18	3	43.18	0	0.00	43.65	3	13,493	0.02%
2020/06/15	2	42.75	0	0.00	42.47	2	14,570	0.01%
2020/06/12	3	43.08	4	42.83	43.32	-1	14,860	-0.01%
2020/06/10	3	44.71	3	45.27	44.71	0	15,612	0.00%
2020/06/09	0	0.00	355	45.20	45.30	-355	16,191	-2.19%	大賣/鉅額交易
2020/06/08	3	44.92	2	44.88	44.45	1	16,384	0.01%
2020/06/04	0	0.00	2	44.30	44.08	-2	16,878	-0.01%
2020/06/02	2	43.06	2	43.00	43.95	0	17,291	0.00%
2020/06/01	0	0.00	1	41.75	43.36	-1	17,598	-0.01%
2020/05/29	21	41.17	20	40.75	41.19	1	17,447	0.01%
2020/05/28	30	41.81	32	41.16	41.13	-2	17,545	-0.01%
2020/05/27	23	40.99	122	40.95	40.97	-99	17,659	-0.56%	大賣/
2020/05/26	0	0.00	1	40.89	40.82	-1	17,811	-0.01%
2020/05/25	0	0.00	3	40.10	40.25	-3	18,054	-0.02%
2020/05/22	2	41.00	0	0.00	39.95	2	18,257	0.01%
2020/05/21	2	42.23	3	42.37	42.20	-1	18,241	-0.01%
2020/05/20	0	0.00	2	41.96	42.25	-2	18,520	-0.01%
2020/05/18	10	41.67	10	41.35	41.72	0	18,766	0.00%
2020/05/15	0	0.00	100	41.34	41.25	-100	18,816	-0.53%
2020/05/11	8	42.96	0	0.00	42.35	8	18,945	0.04%
2020/05/08	0	0.00	4	42.15	42.44	-4	19,003	-0.02%
2020/05/07	2	41.19	0	0.00	41.18	2	18,981	0.01%
2020/05/06	0	0.00	4	40.07	41.02	-4	19,041	-0.02%
2020/05/05	0	0.00	3	38.71	38.78	-3	19,049	-0.02%
2020/05/04	12	38.60	2	38.70	38.50	10	19,449	0.05%
2020/04/30	2	41.65	5	41.99	41.65	-3	19,666	-0.02%
2020/04/29	1	41.24	0	0.00	41.13	1	20,064	0.00%
2020/04/28	4	40.05	0	0.00	40.83	4	20,091	0.02%
2020/04/27	2	40.21	0	0.00	40.10	2	20,375	0.01%
2020/04/24	2	39.40	4	39.11	39.10	-2	20,235	-0.01%
2020/04/22	6	38.85	6	38.50	39.09	0	20,213	0.00%
2020/04/21	1	38.34	1	38.74	38.36	0	20,295	0.00%
2020/04/20	0	0.00	2	39.55	39.60	-2	20,239	-0.01%
2020/04/17	3	39.49	28	39.67	39.91	-25	20,185	-0.12%
2020/04/15	0	0.00	20	39.10	38.57	-20	19,841	-0.10%
2020/04/14	5	38.35	3	38.57	38.57	2	19,822	0.01%
2020/04/13	3	37.89	13	37.93	37.80	-10	19,782	-0.05%
2020/04/10	20	38.38	388	38.83	38.18	-368	19,838	-1.86%	大賣/鉅額交易
2020/04/09	5	38.28	5	38.37	38.08	0	19,910	0.00%
2020/04/08	27	38.24	327	38.31	38.19	-300	20,195	-1.49%	大賣/鉅額交易
2020/04/07	25	38.64	25	38.93	38.59	0	20,104	0.00%
2020/04/06	9	37.76	12	38.05	38.21	-3	20,065	-0.01%
2020/04/01	30	37.24	29	37.27	37.29	1	20,135	0.00%
2020/03/31	9	37.42	5	37.10	36.99	4	19,952	0.02%
2020/03/30	32	36.57	32	36.11	36.87	0	19,798	0.00%
2020/03/27	32	37.15	33	37.67	37.15	-1	19,670	-0.01%
2020/03/26	29	37.23	29	37.10	37.24	0	19,343	0.00%
2020/03/25	45	36.81	86	36.62	36.77	-41	19,143	-0.21%
2020/03/24	0	0.00	1	34.84	34.36	-1	18,855	-0.01%
2020/03/23	30	32.83	30	33.05	32.83	0	18,670	0.00%
2020/03/20	15	34.35	18	34.35	34.18	-3	18,850	-0.02%
2020/03/19	55	32.88	16	32.72	32.15	39	18,629	0.21%
2020/03/18	17	36.43	18	36.71	35.89	-1	18,162	-0.01%
2020/03/17	117	37.85	17	37.55	36.18	100	17,946	0.56%	大買/
2020/03/16	9	39.72	7	39.56	38.35	2	17,274	0.01%
2020/03/13	503	39.47	13	38.37	40.65	490	16,909	2.90%	大買/鉅額交易
2020/03/12	8	41.79	5	41.23	41.54	3	16,308	0.02%
2020/03/11	81	43.75	80	44.80	43.24	1	16,045	0.01%
2020/03/10	8	42.50	8	43.69	43.93	0	15,912	0.00%
2020/03/09	188	42.13	6	42.74	41.73	182	15,481	1.18%	大買/鉅額交易
2020/03/06	118	45.55	7	46.04	45.63	111	14,998	0.74%	大買/鉅額交易
2020/03/05	5	45.16	326	46.65	46.85	-321	14,912	-2.15%	大賣/鉅額交易
2020/03/04	10	44.21	9	44.04	44.11	1	14,750	0.01%
2020/03/03	5	44.40	5	44.05	44.03	0	14,721	0.00%
2020/03/02	5	42.73	5	43.65	43.65	0	14,610	0.00%
2020/02/27	181	43.86	0	0.00	44.05	181	14,466	1.25%	大買/鉅額交易
2020/02/26	3	43.63	1	44.30	44.62	2	14,425	0.01%
2020/02/25	19	43.87	20	44.00	43.81	-1	14,321	-0.01%
2020/02/24	211	45.06	0	0.00	45.00	211	14,255	1.48%	大買/鉅額交易
2020/02/21	1	46.01	8	46.12	46.28	-7	14,023	-0.05%
2020/02/20	11	45.18	60	45.00	45.32	-49	13,774	-0.36%
2020/02/19	1	44.72	1	44.85	44.83	0	13,750	0.00%
2020/02/18	10	44.38	0	0.00	43.92	10	13,746	0.07%
2020/02/17	3	43.99	50	44.00	44.50	-47	13,724	-0.34%
2020/02/14	1	43.65	3	43.37	43.58	-2	13,713	-0.01%
2020/02/13	51	43.13	71	43.56	43.00	-20	13,872	-0.14%
2020/02/12	31	43.34	30	43.30	43.35	1	14,068	0.01%
2020/02/11	2	43.37	3	42.88	43.53	-1	14,086	-0.01%
2020/02/10	136	41.49	28	41.03	41.94	108	13,916	0.78%	大買/鉅額交易
2020/02/07	36	41.77	36	41.73	41.77	0	13,900	0.00%
2020/02/06	321	41.98	28	41.85	42.13	293	14,200	2.06%	大買/鉅額交易
2020/02/05	26	41.25	35	41.24	41.29	-9	14,216	-0.06%
2020/02/04	47	39.72	44	40.00	40.19	3	14,074	0.02%
2020/02/03	36	39.37	30	39.09	39.60	6	13,680	0.04%
2020/01/31	0	0.00	22	39.81	40.26	-22	13,223	-0.17%
2020/01/30	9	40.16	72	40.27	39.68	-63	13,209	-0.48%
2020/01/16	2	49.72	0	0.00	49.71	2	13,084	0.02%
2020/01/15	47	50.31	260	50.65	50.05	-213	13,103	-1.63%	大賣/鉅額交易
2020/01/14	0	0.00	1	51.85	51.20	-1	13,137	-0.01%
2020/01/13	0	0.00	43	50.71	50.80	-43	13,203	-0.33%
2020/01/06	1	50.40	22	50.70	50.65	-21	14,216	-0.15%
2020/01/03	15	50.68	0	0.00	50.65	15	14,278	0.11%
2020/01/02	1	51.20	174	50.74	51.10	-173	14,266	-1.21%	大賣/鉅額交易
2019/12/31	15	49.72	1	49.93	49.56	14	13,909	0.10%
2019/12/30	6	49.57	5	49.93	49.99	1	13,829	0.01%
2019/12/27	5	49.00	15	49.30	49.31	-10	13,698	-0.07%
2019/12/23	170	49.03	0	0.00	48.56	170	13,700	1.24%	大買/鉅額交易
2019/12/19	14	49.53	5	49.16	49.17	9	13,851	0.06%
2019/12/18	7	49.75	155	49.70	49.69	-148	14,100	-1.05%	大賣/鉅額交易
2019/12/17	5	48.67	10	49.27	49.73	-5	14,104	-0.04%
2019/12/16	2	48.17	0	0.00	47.93	2	13,840	0.01%
2019/12/13	5	47.67	7	47.90	47.99	-2	13,849	-0.01%
2019/12/12	1	47.15	0	0.00	46.75	1	13,707	0.01%
2019/12/11	1	46.94	4	46.96	46.99	-3	13,798	-0.02%
2019/12/10	1	46.71	0	0.00	46.80	1	14,003	0.01%
2019/12/09	0	0.00	13	46.82	46.75	-13	14,329	-0.09%
2019/12/06	5	46.95	2	46.77	46.72	3	14,523	0.02%
2019/12/05	0	0.00	4	46.36	46.16	-4	14,709	-0.03%
2019/12/04	2	45.65	0	0.00	45.89	2	14,839	0.01%
2019/12/03	3	45.43	0	0.00	45.89	3	15,449	0.02%
2019/12/02	1	45.79	10	45.93	45.62	-9	15,617	-0.06%
2019/11/29	4	45.95	1	46.27	45.06	3	15,661	0.02%
2019/11/28	3	47.49	3	47.22	46.80	0	15,594	0.00%
2019/11/27	1	47.35	0	0.00	47.28	1	15,792	0.01%
2019/11/26	21	47.52	51	47.87	47.46	-30	15,988	-0.19%
2019/11/25	3	46.99	0	0.00	47.08	3	16,184	0.02%
2019/11/22	11	46.85	12	47.04	46.91	-1	16,260	-0.01%
2019/11/21	2	47.38	1	47.18	47.37	1	16,378	0.01%
2019/11/20	0	0.00	1	48.57	48.33	-1	16,690	-0.01%
2019/11/19	5	48.81	5	48.84	48.85	0	16,851	0.00%
2019/11/18	3	48.17	0	0.00	48.38	3	16,828	0.02%
2019/11/15	354	48.47	0	0.00	48.00	354	16,891	2.10%	大買/鉅額交易
2019/11/14	86	48.19	1	48.36	48.19	85	17,143	0.50%
2019/11/13	2	48.16	0	0.00	47.95	2	17,375	0.01%
2019/11/12	3	48.07	0	0.00	48.15	3	17,522	0.02%
2019/11/11	8	48.71	5	49.82	48.57	3	17,539	0.02%
2019/11/08	5	50.70	0	0.00	50.15	5	17,358	0.03%
2019/11/06	1	50.45	220	50.60	50.60	-219	17,623	-1.24%	大賣/鉅額交易
2019/11/05	1	50.70	22	50.80	51.45	-21	17,805	-0.12%
2019/11/04	6	50.30	8	49.93	50.10	-2	18,031	-0.01%
2019/11/01	0	0.00	4	49.09	49.37	-4	18,206	-0.02%
2019/10/31	5	47.83	5	47.98	47.83	0	18,378	0.00%
2019/10/30	3	47.98	0	0.00	47.80	3	18,771	0.02%
2019/10/29	0	0.00	2	48.60	48.45	-2	18,945	-0.01%
2019/10/28	10	48.52	12	48.16	48.37	-2	19,191	-0.01%
2019/10/25	1	47.50	0	0.00	47.67	1	19,135	0.01%
2019/10/23	3	48.09	3	48.25	48.25	0	19,291	0.00%
2019/10/22	3	48.31	3	48.70	48.07	0	19,667	0.00%
2019/10/21	6	48.07	3	47.71	48.27	3	19,863	0.02%
2019/10/18	9	49.04	5	49.86	48.63	4	20,071	0.02%
2019/10/17	0	0.00	6	49.32	49.36	-6	20,275	-0.03%
2019/10/16	1	49.53	3	50.03	49.14	-2	20,423	-0.01%
2019/10/15	13	49.51	3	49.52	49.40	10	20,271	0.05%
2019/10/14	5	49.35	20	50.00	49.65	-15	20,475	-0.07%
2019/10/08	0	0.00	2	47.13	47.49	-2	20,646	-0.01%
2019/10/03	1	45.86	0	0.00	45.63	1	21,226	0.00%
2019/10/02	1	46.24	1	46.20	46.39	0	21,797	0.00%
2019/10/01	1	46.80	0	0.00	46.71	1	21,949	0.00%
2019/09/27	303	47.28	4	47.34	47.32	299	22,356	1.34%	大買/鉅額交易
2019/09/26	7	47.94	32	48.03	47.60	-25	22,540	-0.11%
2019/09/25	1	47.69	23	47.49	47.68	-22	22,649	-0.10%
2019/09/24	5	47.70	57	47.92	48.04	-52	23,403	-0.22%
2019/09/23	6	47.43	3	48.15	47.15	3	23,467	0.01%
2019/09/20	3	48.47	3	48.70	48.65	0	23,688	0.00%
2019/09/18	1	48.10	0	0.00	48.32	1	24,331	0.00%
2019/09/17	5	48.54	15	48.48	48.25	-10	24,610	-0.04%
2019/09/16	0	0.00	2	48.95	48.96	-2	24,879	-0.01%
2019/09/12	5	49.43	33	49.37	49.27	-28	25,640	-0.11%
2019/09/11	1	49.58	1	48.82	48.76	0	26,012	0.00%
2019/09/10	3	49.07	0	0.00	49.01	3	25,906	0.01%
2019/09/09	0	0.00	1	50.40	49.73	-1	25,972	0.00%
2019/09/06	0	0.00	3	49.53	49.40	-3	25,987	-0.01%
2019/09/05	5	49.07	13	49.62	49.67	-8	26,053	-0.03%
2019/09/04	5	47.60	66	48.05	47.72	-61	25,633	-0.24%
2019/09/03	0	0.00	22	47.22	47.08	-22	26,037	-0.08%
2019/09/02	3	46.61	103	47.26	47.50	-100	26,527	-0.38%	大賣/
2019/08/30	5	46.74	5	46.73	46.66	0	26,564	0.00%
2019/08/29	53	46.05	51	45.77	46.07	2	26,779	0.01%
2019/08/28	31	46.37	30	46.24	46.24	1	26,910	0.00%
2019/08/27	30	46.46	32	47.10	47.11	-2	26,966	-0.01%
2019/08/26	37	45.73	35	45.80	45.80	2	27,008	0.01%
2019/08/23	48	46.45	52	47.18	47.42	-4	27,134	-0.01%
2019/08/20	31	46.41	31	46.13	46.49	0	27,900	0.00%
2019/08/19	47	45.16	48	45.51	45.85	-1	28,042	0.00%
2019/08/16	35	44.67	38	44.77	44.81	-3	28,220	-0.01%
2019/08/15	3	43.03	3	43.40	43.64	0	28,273	0.00%
2019/08/14	0	0.00	6	44.43	43.95	-6	28,549	-0.02%
2019/08/13	3	43.75	5	44.02	43.57	-2	28,866	-0.01%
2019/08/12	6	43.58	6	43.85	43.85	0	29,210	0.00%
2019/08/08	1	43.17	2	43.32	43.46	-1	29,566	0.00%
2019/08/07	10	42.64	106	42.69	42.58	-96	29,754	-0.32%	大賣/
2019/08/06	5	42.43	1	42.04	43.20	4	30,177	0.01%
2019/08/05	52	44.04	1	44.65	44.25	51	29,933	0.17%
2019/08/02	8	44.52	159	44.87	44.82	-151	30,453	-0.50%	大賣/鉅額交易
2019/08/01	6	46.40	0	0.00	46.27	6	31,105	0.02%
2019/07/31	200	47.38	0	0.00	47.42	200	31,176	0.64%	大買/鉅額交易
2019/07/30	31	48.03	433	48.40	48.52	-402	31,513	-1.28%	大賣/鉅額交易
2019/07/29	20	47.79	20	47.76	47.79	0	32,769	0.00%
2019/07/26	322	47.53	419	47.89	47.98	-97	32,879	-0.30%	大買/大賣/
2019/07/25	30	47.55	38	47.29	47.55	-8	32,707	-0.02%
2019/07/24	341	47.18	44	47.45	47.18	297	33,011	0.90%	大買/鉅額交易
2019/07/22	50	46.65	48	46.99	46.99	2	33,690	0.01%
2019/07/19	30	46.05	30	46.65	46.65	0	33,557	0.00%
2019/07/18	16	45.72	15	45.83	45.69	1	33,899	0.00%
2019/07/17	30	46.30	33	46.06	46.30	-3	34,000	-0.01%
2019/07/16	231	46.62	30	47.02	46.29	201	34,792	0.58%	大買/鉅額交易
2019/07/15	42	46.90	47	46.68	47.00	-5	35,080	-0.01%
2019/07/12	35	46.41	339	46.79	47.22	-304	34,749	-0.87%	大賣/鉅額交易
2019/07/11	21	46.80	421	46.84	46.49	-400	34,978	-1.14%	大賣/鉅額交易
2019/07/10	39	46.47	34	46.33	46.29	5	35,346	0.01%
2019/07/09	27	46.15	143	46.87	46.14	-116	35,920	-0.32%	大賣/鉅額交易
2019/07/08	231	46.56	21	47.65	46.69	210	36,192	0.58%	大買/鉅額交易
2019/07/05	30	48.08	31	48.52	48.55	-1	36,302	0.00%
2019/07/04	21	48.60	22	48.01	48.00	-1	36,537	0.00%
2019/07/03	31	48.85	31	48.76	48.85	0	36,665	0.00%
2019/07/02	30	49.19	36	48.81	48.80	-6	37,638	-0.02%
2019/07/01	252	48.95	38	48.89	49.11	214	37,880	0.56%	大買/鉅額交易
2019/06/28	27	46.57	27	46.29	46.29	0	37,631	0.00%
2019/06/27	45	46.47	25	46.71	46.74	20	38,297	0.05%
2019/06/26	29	45.57	35	45.40	45.57	-6	38,994	-0.02%
2019/06/25	109	45.98	32	46.99	45.10	77	39,157	0.20%	大買/
2019/06/24	48	47.09	51	46.52	46.86	-3	39,037	-0.01%
2019/06/21	20	47.01	28	46.77	46.43	-8	39,306	-0.02%
2019/06/20	126	44.73	145	45.54	46.48	-19	39,410	-0.05%	大買/大賣/
2019/06/19	37	44.62	229	45.16	45.04	-192	39,100	-0.49%	大賣/鉅額交易
2019/06/18	65	43.06	68	42.94	42.95	-3	38,928	-0.01%
2019/06/17	48	42.73	56	42.71	42.73	-8	39,437	-0.02%
2019/06/14	26	43.11	715	43.26	43.07	-689	39,788	-1.73%	大賣/鉅額交易
2019/06/13	52	42.66	40	42.62	42.74	12	40,249	0.03%
2019/06/12	1	42.82	0	0.00	42.85	1	40,774	0.00%
2019/06/11	6	43.15	13	42.78	43.09	-7	41,115	-0.02%
2019/06/10	15	41.08	8	41.45	41.56	7	41,094	0.02%
2019/06/06	5	40.51	11	40.47	40.39	-6	41,089	-0.01%
2019/06/05	702	41.19	10	41.05	40.91	692	41,609	1.66%	大買/鉅額交易
2019/06/04	108	40.49	108	41.36	40.28	0	42,596	0.00%	大買/大賣/
2019/06/03	49	41.43	442	41.26	40.93	-393	43,375	-0.91%	大賣/鉅額交易
2019/05/31	18	41.14	19	41.62	41.09	-1	43,791	0.00%
2019/05/30	135	40.86	29	41.39	40.82	106	44,397	0.24%	大買/鉅額交易
2019/05/29	156	40.96	22	40.71	41.58	134	45,371	0.30%	大買/鉅額交易
2019/05/28	187	40.88	76	41.30	41.68	111	45,713	0.24%	大買/鉅額交易
2019/05/27	336	39.58	66	39.87	40.25	270	46,301	0.58%	大買/鉅額交易
2019/05/24	30	40.05	50	40.01	40.05	-20	47,391	-0.04%
2019/05/23	232	39.65	231	40.11	39.85	1	47,617	0.00%	大買/大賣/
2019/05/22	231	40.81	231	41.20	40.80	0	47,369	0.00%	大買/大賣/
2019/05/21	132	40.30	137	41.29	41.17	-5	47,324	-0.01%	大買/大賣/
2019/05/20	68	40.99	64	39.93	39.88	4	47,756	0.01%
2019/05/17	54	42.39	55	41.36	40.96	-1	47,704	0.00%
2019/05/16	45	41.18	57	41.88	41.95	-12	47,751	-0.03%
2019/05/15	41	40.69	33	41.85	41.91	8	47,872	0.02%
2019/05/14	51	39.51	55	40.69	40.82	-4	47,919	-0.01%
2019/05/13	8	40.08	22	40.21	40.10	-14	47,659	-0.03%
2019/05/10	21	40.27	153	40.82	40.55	-132	48,268	-0.27%	大賣/鉅額交易
2019/05/09	128	40.20	25	40.25	39.65	103	47,641	0.22%	大買/鉅額交易
2019/05/08	4	41.41	2	41.56	41.63	2	47,054	0.00%
2019/05/07	10	42.81	8	42.34	41.95	2	47,278	0.00%
2019/05/06	6	42.13	8	42.14	41.59	-2	47,291	0.00%
2019/05/03	252	46.08	1	46.31	46.56	251	46,077	0.54%	大買/鉅額交易
2019/05/02	0	0.00	100	46.66	46.53	-100	46,171	-0.22%
2019/04/30	169	46.34	12	46.86	46.78	157	46,555	0.34%	大買/鉅額交易
2019/04/29	12	46.54	222	46.91	47.41	-210	46,622	-0.45%	大賣/鉅額交易
2019/04/26	101	46.23	5	46.07	46.28	96	46,474	0.21%	大買/
2019/04/25	204	47.16	0	0.00	47.43	204	46,254	0.44%	大買/鉅額交易
2019/04/24	2	47.10	57	48.52	47.60	-55	46,375	-0.12%
2019/04/23	2	47.98	55	47.95	48.17	-53	46,186	-0.11%
2019/04/22	22	48.65	3	49.03	47.61	19	46,218	0.04%
2019/04/19	14	49.61	212	49.70	49.28	-198	45,567	-0.43%	大賣/鉅額交易
2019/04/18	4	49.05	9	48.79	48.68	-5	45,488	-0.01%
2019/04/17	23	49.50	137	49.44	49.40	-114	45,744	-0.25%	大賣/鉅額交易
2019/04/16	19	46.47	31	48.59	48.86	-12	45,386	-0.03%
2019/04/15	7	48.51	52	47.91	48.00	-45	45,106	-0.10%
2019/04/12	53	46.25	7	45.96	45.95	46	44,875	0.10%
2019/04/11	45	48.38	36	46.67	46.72	9	44,834	0.02%
2019/04/10	4	47.48	4	48.04	48.05	0	44,611	0.00%
2019/04/09	4	47.79	24	47.97	47.75	-20	44,432	-0.05%
2019/04/08	53	47.67	289	47.31	46.66	-236	44,149	-0.53%	大賣/鉅額交易
2019/04/03	12	45.17	103	45.06	45.10	-91	43,175	-0.21%	大賣/
2019/04/02	36	45.51	44	45.11	45.06	-8	43,226	-0.02%
2019/04/01	38	44.48	55	45.15	45.15	-17	42,927	-0.04%
2019/03/29	114	42.50	34	42.66	42.96	80	42,152	0.19%	大買/
2019/03/28	0	0.00	12	40.46	40.31	-12	41,633	-0.03%
2019/03/27	0	0.00	27	40.64	40.50	-27	42,469	-0.06%
2019/03/26	6	39.98	6	39.79	39.66	0	42,278	0.00%
2019/03/25	7	40.31	7	40.26	40.30	0	42,373	0.00%
2019/03/22	115	42.47	160	41.85	41.70	-45	42,255	-0.11%	大買/大賣/
2019/03/21	7	42.37	11	42.46	42.42	-4	41,973	-0.01%
2019/03/20	43	42.38	1	41.89	41.84	42	42,448	0.10%
2019/03/19	3	43.01	2	43.07	42.71	1	42,022	0.00%
2019/03/18	3	41.55	5	42.32	42.47	-2	41,629	0.00%
2019/03/15	13	41.33	9	41.15	40.97	4	41,661	0.01%
2019/03/14	36	40.11	10	40.20	40.18	26	41,073	0.06%
2019/03/13	3	39.59	4	39.79	40.18	-1	41,259	0.00%
2019/03/12	0	0.00	12	40.50	40.63	-12	41,123	-0.03%
2019/03/11	228	38.22	204	38.90	39.27	24	40,926	0.06%	大買/大賣/
2019/03/08	35	39.79	31	39.14	39.19	4	41,522	0.01%
2019/03/07	5	41.85	275	42.36	41.42	-270	40,406	-0.67%	大賣/鉅額交易
2019/03/06	105	43.10	1	42.77	43.02	104	39,590	0.26%	大買/鉅額交易
2019/03/05	4	43.24	23	43.48	43.12	-19	39,321	-0.05%
2019/03/04	57	44.47	275	44.79	44.55	-218	38,737	-0.56%	大賣/鉅額交易
2019/02/27	8	40.69	16	40.98	41.58	-8	37,841	-0.02%
2019/02/26	15	40.79	303	41.55	40.69	-288	37,565	-0.77%	大賣/鉅額交易
2019/02/25	8	37.94	271	38.80	39.80	-263	36,765	-0.72%	大賣/鉅額交易
2019/02/22	9	36.04	4	35.76	35.94	5	35,439	0.01%
2019/02/21	1	37.05	5	36.50	37.05	-4	35,357	-0.01%
2019/02/20	1	36.18	2	36.73	36.24	-1	35,426	0.00%
2019/02/19	3	36.18	20	36.39	36.18	-17	35,706	-0.05%
2019/02/18	2	35.87	1	35.94	36.10	1	35,062	0.00%
2019/02/15	4	35.37	7	35.84	34.91	-3	34,878	-0.01%
2019/02/14	1	36.06	392	36.23	36.25	-391	34,741	-1.13%	大賣/鉅額交易
2019/02/13	1	35.49	5	35.43	35.53	-4	34,524	-0.01%
2019/02/12	1	35.07	15	34.97	35.08	-14	34,771	-0.04%
2019/02/11	8	34.45	323	34.07	34.74	-315	34,747	-0.91%	大賣/鉅額交易
2019/01/30	0	0.00	34	33.00	32.81	-34	34,250	-0.10%
2019/01/29	16	32.24	7	32.55	32.78	9	34,460	0.03%
2019/01/28	0	0.00	26	33.08	32.67	-26	34,506	-0.08%
2019/01/25	2	32.71	60	32.42	32.75	-58	34,898	-0.17%
2019/01/24	0	0.00	7	31.64	31.59	-7	35,128	-0.02%
2019/01/23	3	31.00	4	31.63	31.27	-1	35,542	0.00%
2019/01/22	13	31.54	17	31.68	31.21	-4	36,265	-0.01%
2019/01/21	2	32.10	115	32.14	32.00	-113	37,287	-0.30%	大賣/鉅額交易
2019/01/18	18	31.32	73	31.27	31.45	-55	37,351	-0.15%
2019/01/17	3	30.80	71	31.05	30.95	-68	37,669	-0.18%
2019/01/16	2	30.63	227	30.61	30.54	-225	38,036	-0.59%	大賣/鉅額交易
2019/01/15	3	29.98	32	29.96	30.24	-29	38,385	-0.08%
2019/01/14	7	29.69	509	29.54	29.44	-502	39,393	-1.27%	大賣/鉅額交易
2019/01/11	5	29.64	207	29.93	29.82	-202	39,782	-0.51%	大賣/鉅額交易
2019/01/10	9	29.39	16	29.53	29.65	-7	40,063	-0.02%
2019/01/09	6	29.70	39	29.70	29.98	-33	40,193	-0.08%
2019/01/08	25	28.58	8	28.64	28.66	17	40,076	0.04%
2019/01/07	398	28.88	14	29.10	28.67	384	40,270	0.95%	大買/鉅額交易
2019/01/04	125	27.43	15	28.05	28.53	110	40,330	0.27%	大買/鉅額交易
2019/01/03	107	27.59	7	27.75	27.59	100	40,553	0.25%	大買/
2019/01/02	24	27.65	11	27.33	27.29	13	40,552	0.03%
2018/12/28	16	28.23	56	28.48	28.35	-40	40,632	-0.10%
2018/12/27	11	28.54	379	28.53	28.17	-368	40,681	-0.90%	大賣/鉅額交易
2018/12/26	10	28.34	21	28.10	27.72	-11	40,629	-0.03%
2018/12/25	246	27.38	25	27.47	27.50	221	40,494	0.55%	大買/鉅額交易
2018/12/24	5	28.29	12	28.40	28.49	-7	40,210	-0.02%
2018/12/22	205	27.93	0	0.00	27.90	205	39,995	0.51%	大買/鉅額交易
2018/12/21	123	28.44	6	28.42	28.38	117	40,480	0.29%	大買/鉅額交易
2018/12/20	47	29.75	10	29.34	29.15	37	40,386	0.09%
2018/12/19	27	31.07	14	31.16	30.92	13	40,095	0.03%
2018/12/18	132	31.09	2	31.84	31.15	130	40,154	0.32%	大買/鉅額交易
2018/12/17	22	31.95	12	31.88	31.91	10	40,067	0.02%
2018/12/14	15	32.19	7	32.46	32.25	8	39,894	0.02%
2018/12/13	5	33.09	131	33.04	32.97	-126	40,565	-0.31%	大賣/鉅額交易
2018/12/12	17	31.71	7	31.88	31.75	10	40,000	0.02%
2018/12/11	5	31.42	5	31.37	31.33	0	39,891	0.00%
2018/12/10	121	31.31	4	31.04	31.04	117	40,018	0.29%	大買/鉅額交易
2018/12/07	2	32.32	7	32.27	32.16	-5	39,733	-0.01%
2018/12/06	335	32.47	33	32.41	32.08	302	40,344	0.75%	大買/鉅額交易
2018/12/05	4	33.02	26	33.15	33.35	-22	39,956	-0.06%
2018/12/04	22	33.63	217	33.81	33.50	-195	39,815	-0.49%	大賣/鉅額交易
2018/12/03	54	33.84	30	34.06	33.86	24	40,011	0.06%
2018/11/30	12	31.75	16	31.92	31.71	-4	39,164	-0.01%
2018/11/29	24	32.29	10	32.50	31.90	14	39,111	0.04%
2018/11/28	211	31.54	7	32.21	32.07	204	39,001	0.52%	大買/鉅額交易
2018/11/27	2	31.64	0	0.00	31.75	2	38,762	0.01%
2018/11/26	65	31.83	0	0.00	31.79	65	38,943	0.17%
2018/11/23	20	32.06	0	0.00	31.85	20	38,796	0.05%
2018/11/22	34	32.44	4	33.10	32.25	30	38,647	0.08%
2018/11/21	22	32.42	17	32.65	32.80	5	38,612	0.01%
2018/11/20	27	33.07	17	33.13	32.81	10	38,878	0.03%
2018/11/19	11	33.88	7	33.79	33.81	4	38,639	0.01%
2018/11/16	28	33.21	23	33.37	33.41	5	38,636	0.01%
2018/11/15	12	32.66	5	33.01	32.96	7	38,405	0.02%
2018/11/14	14	32.97	11	33.29	32.92	3	38,877	0.01%
2018/11/13	27	32.53	58	32.72	33.30	-31	39,075	-0.08%
2018/11/12	46	32.43	25	32.60	32.60	21	39,428	0.05%
2018/11/09	29	33.07	27	32.94	32.60	2	40,100	0.00%
2018/11/08	33	34.58	16	34.55	34.18	17	39,850	0.04%
2018/11/07	13	34.50	29	34.60	34.50	-16	39,843	-0.04%
2018/11/06	45	34.13	7	34.41	33.64	38	39,870	0.10%
2018/11/05	8	34.41	7	34.63	34.41	1	39,734	0.00%
2018/11/02	13	34.94	230	34.88	35.26	-217	39,892	-0.54%	大賣/鉅額交易
2018/11/01	12	34.20	44	33.93	34.18	-32	39,299	-0.08%
2018/10/31	11	32.52	13	32.89	32.93	-2	39,015	-0.01%
2018/10/30	66	31.71	30	32.65	32.93	36	38,897	0.09%
2018/10/29	194	32.85	12	32.91	31.90	182	38,340	0.47%	大買/鉅額交易
2018/10/26	31	34.29	20	34.79	33.90	11	38,084	0.03%
2018/10/25	46	33.42	30	33.71	33.47	16	37,903	0.04%
2018/10/24	107	34.33	123	35.18	35.00	-16	37,289	-0.04%	大買/大賣/
2018/10/23	39	35.51	117	36.26	35.00	-78	36,614	-0.21%	大賣/
2018/10/22	45	34.92	78	35.29	36.71	-33	36,220	-0.09%
2018/10/19	27	31.75	35	31.96	32.71	-8	35,123	-0.02%
2018/10/18	26	32.30	8	32.55	32.10	18	34,831	0.05%
2018/10/17	11	33.75	7	33.81	32.65	4	35,069	0.01%
2018/10/16	3	33.15	103	33.33	33.32	-100	35,195	-0.28%	大賣/
2018/10/15	25	33.10	9	33.45	32.90	16	35,216	0.05%
2018/10/12	21	32.61	4	32.55	33.50	17	35,019	0.05%
2018/10/11	24	32.69	16	32.91	32.37	8	34,737	0.02%
2018/10/09	11	34.59	4	35.12	34.97	7	34,291	0.02%
2018/10/08	8	35.39	120	36.32	35.45	-112	34,356	-0.33%	大賣/鉅額交易
2018/10/05	25	35.41	1	35.29	35.41	24	34,222	0.07%
2018/10/04	206	35.90	0	0.00	35.85	206	34,631	0.59%	大買/鉅額交易
2018/10/03	10	36.94	12	36.83	36.82	-2	34,914	-0.01%
2018/10/02	459	37.65	28	37.97	37.14	431	35,231	1.22%	大買/鉅額交易
2018/10/01	0	0.00	12	38.10	38.22	-12	35,672	-0.03%
2018/09/28	20	38.54	12	38.35	38.41	8	36,332	0.02%
2018/09/27	12	37.66	1	37.94	37.50	11	36,287	0.03%
2018/09/26	5	38.52	262	38.25	38.50	-257	36,204	-0.71%	大賣/鉅額交易
2018/09/25	11	36.83	23	37.09	36.70	-12	36,947	-0.03%
2018/09/21	14	36.42	15	36.55	37.13	-1	37,201	0.00%
2018/09/20	0	0.00	15	35.42	35.33	-15	37,117	-0.04%
2018/09/19	2	34.60	116	34.72	35.51	-114	37,612	-0.30%	大賣/鉅額交易
2018/09/18	9	33.00	33	33.23	33.29	-24	37,439	-0.06%
2018/09/17	5	33.16	8	33.21	33.13	-3	38,291	-0.01%
2018/09/14	25	33.63	23	33.48	33.60	2	38,503	0.01%
2018/09/13	38	32.91	27	33.23	32.57	11	38,699	0.03%
2018/09/12	57	32.43	6	32.57	32.27	51	38,585	0.13%
2018/09/11	11	33.21	2	33.59	33.16	9	38,458	0.02%
2018/09/10	19	33.45	3	33.66	33.47	16	38,669	0.04%
2018/09/07	19	33.73	7	33.98	33.86	12	38,657	0.03%
2018/09/06	32	34.16	0	0.00	33.85	32	38,451	0.08%
2018/09/05	57	35.37	12	35.45	34.92	45	38,153	0.12%
2018/09/04	9	35.10	6	35.27	35.43	3	38,238	0.01%
2018/09/03	9	34.80	1	34.81	34.54	8	38,345	0.02%
2018/08/31	18	35.11	16	34.91	35.49	2	38,543	0.01%
2018/08/30	0	0.00	2	35.51	35.48	-2	38,325	-0.01%
2018/08/29	5	36.25	0	0.00	36.17	5	38,169	0.01%
2018/08/28	2	36.76	4	36.48	36.44	-2	38,207	-0.01%
2018/08/27	1	35.85	19	35.94	36.49	-18	38,189	-0.05%
2018/08/24	0	0.00	2	34.93	35.00	-2	38,062	-0.01%
2018/08/23	4	34.51	9	35.04	34.78	-5	38,416	-0.01%
2018/08/22	3	34.60	26	34.96	34.68	-23	38,825	-0.06%
2018/08/21	0	0.00	129	34.58	35.00	-129	38,871	-0.33%	大賣/鉅額交易
2018/08/20	310	33.10	20	33.36	32.90	290	38,513	0.75%	大買/鉅額交易
2018/08/17	19	33.88	7	33.92	33.11	12	38,293	0.03%
2018/08/16	28	33.18	18	34.05	33.99	10	37,857	0.03%
2018/08/15	113	34.10	0	0.00	33.88	113	37,142	0.30%	大買/鉅額交易
2018/08/14	8	35.12	3	35.63	34.92	5	36,951	0.01%
2018/08/13	13	35.03	2	34.56	34.93	11	36,978	0.03%
2018/08/10	5	36.25	10	36.62	35.86	-5	36,716	-0.01%
2018/08/09	13	35.19	14	35.66	36.15	-1	36,701	0.00%
2018/08/08	9	35.45	4	35.50	35.06	5	36,169	0.01%
2018/08/07	3	34.27	27	34.45	34.77	-24	35,991	-0.07%
2018/08/06	26	33.94	26	33.74	34.04	0	35,802	0.00%
2018/08/03	7	34.61	7	34.67	34.48	0	35,432	0.00%
2018/08/02	37	35.26	2	35.26	34.29	35	35,372	0.10%
2018/08/01	307	37.92	4	38.39	37.76	303	34,567	0.88%	大買/鉅額交易
2018/07/31	2	37.99	2	37.97	37.93	0	34,850	0.00%
2018/07/30	3	38.40	7	37.95	37.81	-4	35,078	-0.01%
2018/07/27	7	37.98	715	38.00	37.99	-708	35,055	-2.02%	大賣/鉅額交易
2018/07/26	90	38.51	75	39.06	38.12	15	34,999	0.04%
2018/07/25	29	39.05	40	39.24	38.88	-11	34,971	-0.03%
2018/07/24	16	38.82	419	38.82	39.10	-403	34,817	-1.16%	大賣/鉅額交易
2018/07/23	12	36.92	117	37.14	37.52	-105	34,789	-0.30%	大賣/鉅額交易
2018/07/20	6	35.33	15	35.23	36.00	-9	34,681	-0.03%
2018/07/19	2	35.30	6	35.65	35.30	-4	34,447	-0.01%
2018/07/17	30	35.09	0	0.00	35.00	30	34,906	0.09%
2018/07/16	5	35.80	10	36.10	35.54	-5	34,862	-0.01%
2018/07/13	109	36.53	17	36.72	36.65	92	34,801	0.26%	大買/
2018/07/12	3	36.62	62	35.42	36.88	-59	35,083	-0.17%
2018/07/11	3	35.05	242	34.76	35.05	-239	34,858	-0.69%	大賣/鉅額交易
2018/07/10	63	35.71	15	35.95	35.55	48	35,132	0.14%
2018/07/09	77	35.28	166	35.56	35.76	-89	35,146	-0.25%	大賣/
2018/07/06	227	33.77	17	33.71	34.44	210	34,831	0.60%	大買/鉅額交易
2018/07/05	35	33.02	12	33.13	32.96	23	34,668	0.07%
2018/07/04	21	33.55	2	33.48	33.60	19	34,383	0.06%
2018/07/03	619	33.17	20	33.39	33.56	599	34,193	1.75%	大買/鉅額交易
2018/07/02	4	35.51	209	35.19	34.73	-205	32,954	-0.62%	大賣/鉅額交易
2018/06/29	211	36.38	13	36.30	36.51	198	32,732	0.60%	大買/鉅額交易
2018/06/28	1	36.00	23	35.50	35.88	-22	32,184	-0.07%
2018/06/27	105	37.06	37	36.88	36.10	68	31,843	0.21%	大買/
2018/06/26	340	37.83	114	37.81	37.85	226	31,809	0.71%	大買/大賣/鉅額交易
2018/06/25	11	39.97	2	40.47	39.75	9	31,351	0.03%
2018/06/22	37	39.80	23	39.66	39.94	14	31,580	0.04%
2018/06/21	3	40.51	208	41.19	40.89	-205	31,821	-0.64%	大賣/鉅額交易
2018/06/20	125	40.10	32	40.30	40.88	93	32,594	0.29%	大買/
2018/06/19	105	41.01	6	41.11	40.86	99	32,858	0.30%	大買/
2018/06/15	3	42.62	111	42.70	42.57	-108	32,567	-0.33%	大賣/鉅額交易
2018/06/14	434	42.28	11	43.01	42.24	423	32,443	1.30%	大買/鉅額交易
2018/06/13	0	0.00	113	43.06	42.63	-113	32,393	-0.35%	大賣/鉅額交易
2018/06/12	19	42.44	47	42.31	42.95	-28	32,311	-0.09%
2018/06/11	28	41.78	13	42.10	41.92	15	32,273	0.05%
2018/06/08	114	42.30	4	42.23	41.72	110	32,251	0.34%	大買/鉅額交易
2018/06/07	7	43.41	13	43.37	43.08	-6	32,042	-0.02%
2018/06/06	14	42.99	11	43.42	42.96	3	32,108	0.01%
2018/06/05	3	43.27	205	42.78	43.27	-202	32,130	-0.63%	大賣/鉅額交易
2018/06/04	0	0.00	45	42.30	42.67	-45	32,198	-0.14%
2018/06/01	16	41.36	121	41.74	41.00	-105	32,355	-0.32%	大賣/鉅額交易
2018/05/31	24	40.55	16	41.08	41.54	8	32,421	0.02%
2018/05/30	223	40.35	32	39.83	40.37	191	32,292	0.59%	大買/鉅額交易
2018/05/29	129	41.17	4	41.20	41.10	125	31,863	0.39%	大買/鉅額交易
2018/05/28	40	41.58	14	41.95	41.80	26	32,149	0.08%
2018/05/25	21	41.65	0	0.00	41.63	21	32,303	0.07%
2018/05/24	27	42.02	3	41.84	41.86	24	32,447	0.07%
2018/05/23	51	42.95	2	42.51	42.52	49	32,440	0.15%
2018/05/22	513	43.38	6	43.78	43.22	507	32,376	1.57%	大買/鉅額交易
2018/05/21	55	44.54	9	44.48	44.36	46	32,652	0.14%
2018/05/18	1	43.01	8	42.98	43.09	-7	32,994	-0.02%
2018/05/17	67	43.26	5	43.92	43.10	62	34,436	0.18%
2018/05/16	24	44.05	5	44.09	44.05	19	35,478	0.05%
2018/05/15	26	44.14	3	44.19	44.00	23	36,408	0.06%
2018/05/14	45	44.58	7	44.63	44.57	38	36,950	0.10%
2018/05/11	15	43.73	6	43.66	43.70	9	37,192	0.02%
2018/05/10	19	43.46	11	43.53	43.38	8	37,232	0.02%
2018/05/09	63	43.49	3	43.23	43.39	60	37,255	0.16%
2018/05/08	90	42.84	27	43.55	43.62	63	37,317	0.17%
2018/05/07	16	40.73	24	41.46	41.75	-8	37,264	-0.02%
2018/05/04	3	40.87	6	41.11	40.84	-3	37,261	-0.01%
2018/05/03	5	40.31	3	40.71	40.70	2	37,498	0.01%
2018/05/02	12	40.88	2	41.30	40.60	10	37,967	0.03%
2018/04/30	4	41.46	24	41.47	41.62	-20	38,178	-0.05%
2018/04/27	49	40.90	15	40.48	40.16	34	38,440	0.09%
2018/04/26	32	41.84	12	41.54	41.37	20	37,955	0.05%
2018/04/25	12	43.29	9	43.23	43.27	3	37,668	0.01%
2018/04/24	7	43.64	12	42.77	43.63	-5	37,842	-0.01%
2018/04/23	6	41.50	5	41.88	41.27	1	37,993	0.00%
2018/04/20	2	40.90	25	41.63	40.79	-23	38,015	-0.06%
2018/04/19	18	41.28	30	41.85	42.05	-12	38,398	-0.03%
2018/04/18	47	40.74	13	41.04	40.41	34	38,192	0.09%
2018/04/17	12	41.51	8	41.22	40.95	4	37,819	0.01%
2018/04/16	11	42.23	3	43.24	41.70	8	37,839	0.02%
2018/04/13	12	44.27	8	44.00	43.93	4	37,384	0.01%
2018/04/12	10	44.70	3	45.34	44.69	7	37,189	0.02%
2018/04/11	10	45.11	16	45.39	45.62	-6	36,995	-0.02%
2018/04/10	5	43.72	6	43.90	43.77	-1	36,708	0.00%
2018/04/09	2	42.68	20	42.98	42.93	-18	36,915	-0.05%
2018/04/03	17	42.49	16	42.91	42.30	1	36,999	0.00%
2018/04/02	6	44.24	19	44.29	43.64	-13	36,874	-0.04%
2018/03/30	17	44.25	17	44.15	44.37	0	37,111	0.00%
2018/03/29	25	42.42	17	42.80	42.92	8	36,886	0.02%
2018/03/28	10	43.56	21	43.08	42.66	-11	36,350	-0.03%
2018/03/27	8	45.12	9	45.39	44.72	-1	35,798	0.00%
2018/03/26	34	44.20	10	44.25	43.85	24	35,591	0.07%
2018/03/23	26	44.95	2	44.89	44.61	24	35,035	0.07%
2018/03/22	57	48.42	0	0.00	48.11	57	34,183	0.17%
2018/03/21	0	0.00	8	50.51	50.45	-8	33,482	-0.02%
2018/03/20	1	49.15	4	49.24	49.45	-3	33,520	-0.01%
2018/03/19	2	49.55	0	0.00	49.17	2	33,517	0.01%
2018/03/16	0	0.00	4	50.20	49.83	-4	33,461	-0.01%
2018/03/15	0	0.00	4	50.12	49.92	-4	33,535	-0.01%
2018/03/14	12	49.42	2	49.30	49.25	10	33,377	0.03%
2018/03/13	4	50.66	1	50.75	50.50	3	33,288	0.01%
2018/03/12	22	51.21	4	51.30	51.15	18	33,368	0.05%
2018/03/09	1	51.00	2	50.75	50.65	-1	33,399	0.00%
2018/03/08	11	49.56	18	50.12	50.15	-7	33,540	-0.02%
2018/03/07	2	50.33	24	49.93	49.59	-22	33,555	-0.07%
2018/03/06	4	48.68	0	0.00	49.09	4	33,696	0.01%
2018/03/05	10	48.93	1	48.60	48.40	9	33,367	0.03%
2018/03/02	4	48.88	2	49.05	49.00	2	33,281	0.01%
2018/03/01	22	49.23	11	50.20	49.69	11	33,439	0.03%
2018/02/27	17	51.69	10	51.61	51.05	7	33,277	0.02%
2018/02/26	3	52.50	4	52.85	52.45	-1	33,612	0.00%
2018/02/23	5	51.58	2	52.10	51.50	3	33,502	0.01%
2018/02/22	2	51.00	3	50.70	50.95	-1	33,583	0.00%
2018/02/21	3	50.83	30	50.81	51.35	-27	34,192	-0.08%
2018/02/12	3	46.51	11	46.58	46.45	-8	34,183	-0.02%
2018/02/09	16	46.32	50	47.64	45.70	-34	33,742	-0.10%
2018/02/08	128	52.58	38	52.84	51.10	90	32,310	0.28%	大買/
2018/02/07	77	56.31	7	57.16	55.15	70	31,169	0.22%
2018/02/06	4	57.30	27	57.62	56.45	-23	30,320	-0.08%
2018/02/05	5	58.70	7	57.87	58.95	-2	29,732	-0.01%
2018/02/02	2	58.43	6	58.09	58.60	-4	29,413	-0.01%
2018/02/01	3	58.62	2	58.10	58.15	1	29,421	0.00%
2018/01/31	4	58.08	13	57.27	58.15	-9	29,310	-0.03%
2018/01/30	16	57.53	14	58.10	57.55	2	29,393	0.01%
2018/01/29	12	61.58	2	61.20	60.20	10	28,894	0.03%
2018/01/26	15	61.08	25	60.67	61.35	-10	28,643	-0.03%
2018/01/25	6	60.93	9	60.67	60.00	-3	28,513	-0.01%
2018/01/24	2	62.40	25	62.13	62.45	-23	28,221	-0.08%
2018/01/23	58	61.47	64	60.51	61.50	-6	27,874	-0.02%
2018/01/22	12	59.50	26	59.87	59.40	-14	27,927	-0.05%
2018/01/19	0	0.00	21	60.05	60.10	-21	27,995	-0.08%
2018/01/18	1	58.80	9	59.67	58.80	-8	28,088	-0.03%
2018/01/17	16	58.77	14	58.97	58.50	2	27,941	0.01%
2018/01/16	8	57.36	92	57.96	58.00	-84	27,399	-0.31%
2018/01/15	2	56.95	22	57.38	58.00	-20	27,211	-0.07%
2018/01/12	13	55.78	5	55.70	55.85	8	26,794	0.03%
2018/01/11	0	0.00	14	55.12	54.95	-14	27,101	-0.05%
2018/01/10	11	54.72	27	55.03	54.70	-16	26,898	-0.06%
2018/01/09	3	53.60	5	53.58	53.90	-2	26,561	-0.01%
2018/01/08	6	52.75	0	0.00	52.70	6	26,508	0.02%
2018/01/05	10	52.38	4	52.18	52.70	6	26,370	0.02%
2018/01/04	3	52.30	2	52.38	52.30	1	26,300	0.00%
2018/01/03	7	52.59	28	52.62	52.40	-21	26,520	-0.08%
2018/01/02	0	0.00	9	51.55	51.85	-9	26,292	-0.03%