富邦上証正2 (00633L)-永豐金-松山券商分點個股進出

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
35.22
漲跌
▲1.02
漲幅
+2.98%
成交量
8,601張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/12	2	32.50	0	0.00	32.40	2	10,871	0.02%
2024/04/11	13	32.34	0	0.00	32.75	13	10,900	0.12%
2024/04/09	19	33.12	0	0.00	32.84	19	10,947	0.17%
2024/04/08	4	33.29	3	33.37	33.38	1	11,106	0.01%
2024/04/01	3	34.34	0	0.00	34.19	3	11,224	0.03%
2024/03/28	0	0.00	7	32.71	33.34	-7	11,120	-0.06%
2024/03/25	0	0.00	15	33.04	33.13	-15	11,114	-0.13%
2024/03/22	2	33.08	0	0.00	32.94	2	11,064	0.02%
2024/03/20	0	0.00	2	33.44	33.45	-2	11,071	-0.02%
2024/03/13	0	0.00	5	32.82	33.01	-5	11,316	-0.04%
2024/03/12	0	0.00	1	33.33	33.50	-1	11,412	-0.01%
2024/03/11	10	32.84	0	0.00	32.50	10	11,493	0.09%
2024/03/08	0	0.00	1	31.54	31.47	-1	11,371	-0.01%
2024/03/07	0	0.00	6	31.88	31.81	-6	11,286	-0.05%
2024/03/06	1	32.61	3	32.34	32.30	-2	11,198	-0.02%
2024/03/05	0	0.00	5	32.12	32.06	-5	11,128	-0.04%
2024/03/01	8	31.42	2	31.52	31.61	6	10,962	0.05%
2024/02/29	0	0.00	2	31.13	31.47	-2	11,019	-0.02%
2024/02/27	25	31.02	3	31.04	31.23	22	10,949	0.20%
2024/02/26	4	31.37	2	31.18	31.42	2	10,913	0.02%
2024/02/23	3	32.25	25	32.25	32.07	-22	10,825	-0.20%
2024/02/21	0	0.00	51	30.94	32.25	-51	10,738	-0.47%
2024/02/20	0	0.00	24	30.22	30.07	-24	10,337	-0.23%
2024/02/19	0	0.00	10	30.15	29.88	-10	10,299	-0.10%
2024/02/16	0	0.00	35	30.15	30.40	-35	10,130	-0.35%
2024/02/15	1	29.35	3.6	29.33	29.36	-2.6	9,925	-0.03%
2024/02/05	0.1	26.39	4	27.43	27.71	-4	9,695	-0.04%
2024/02/02	2	26.97	0	0.00	26.89	2	9,339	0.02%
2024/02/01	1	27.14	1	27.57	27.47	0	9,161	0.00%
2024/01/31	3	27.05	2	27.44	27.32	1	8,993	0.01%
2024/01/30	3	27.48	2	27.47	27.51	1	8,821	0.01%
2024/01/26	16	28.38	7	28.20	28.24	9	8,362	0.11%
2024/01/25	10	28.21	9	28.30	28.47	1	8,213	0.01%
2024/01/24	0.1	26.84	0	0.00	26.70	0.1	7,766	0.00%
2024/01/23	4	26.79	0	0.00	26.88	4	7,458	0.05%
2024/01/22	0	0.00	2	27.54	27.26	-2	7,241	-0.03%
2024/01/19	5	27.01	2	27.18	27.03	3	7,130	0.04%
2024/01/18	15	25.82	0	0.00	25.77	15	6,965	0.22%
2024/01/17	3.1	26.87	0	0.00	26.83	3.1	6,609	0.05%
2024/01/16	2	27.15	0	0.00	27.15	2	6,610	0.03%
2024/01/08	4.1	27.30	13	27.47	27.26	-9	6,472	-0.14%
2024/01/05	3	28.36	1	28.40	28.29	2	6,305	0.03%
2024/01/04	4	27.86	0	0.00	27.82	4	6,328	0.06%
2024/01/03	6	28.49	0	0.00	28.39	6	6,200	0.10%
2024/01/02	13	28.63	10	28.62	28.66	3	6,172	0.05%
2023/12/29	0	0.00	3	29.37	29.34	-3	5,935	-0.05%
2023/12/28	0	0.00	3	28.96	29.21	-3	5,848	-0.05%
2023/12/27	10	28.08	5	28.00	27.94	5	5,768	0.09%
2023/12/26	4	27.90	0	0.00	27.85	4	5,727	0.07%
2023/12/25	1	28.17	0	0.00	28.17	1	5,747	0.02%
2023/12/22	0	0.00	5	28.06	28.34	-5	5,770	-0.09%
2023/12/21	1	27.72	0	0.00	28.08	1	5,737	0.02%
2023/12/20	2	27.88	0	0.00	27.91	2	5,734	0.03%
2023/12/19	1	27.85	0	0.00	27.85	1	5,757	0.02%
2023/12/18	1	27.89	0	0.00	27.89	1	5,766	0.02%
2023/12/15	4.1	27.99	0	0.00	27.87	4.1	5,693	0.07%
2023/12/14	6	28.14	0	0.00	28.03	6	5,581	0.11%
2023/12/13	4	28.46	0	0.00	28.36	4	5,518	0.07%
2023/12/11	8.1	28.29	0	0.00	28.47	8.1	5,437	0.15%
2023/12/08	13	29.10	0	0.00	29.18	13	5,300	0.25%
2023/12/07	14.1	28.68	0	0.00	29.02	14.1	5,274	0.27%
2023/12/06	19.1	29.06	0	0.00	29.33	19.1	5,159	0.37%
2023/12/05	22.1	30.07	0	0.00	29.89	22.1	4,995	0.44%
2023/12/04	6	30.43	16	30.55	30.43	-10	5,019	-0.20%
2023/11/30	1	31.09	0	0.00	31.09	1	4,998	0.02%
2023/11/29	11.1	31.02	3	31.02	30.76	8.1	5,170	0.16%
2023/11/28	2	31.30	0	0.00	31.30	2	5,123	0.04%
2023/11/27	4.1	31.32	0	0.00	31.32	4.1	5,141	0.08%
2023/11/23	1.1	32.11	0	0.00	32.10	1.1	5,184	0.02%
2023/11/22	1	32.62	0	0.00	32.62	1	5,489	0.02%
2023/11/21	0	0.00	1.1	32.95	33.22	-1.1	5,455	-0.02%
2023/11/20	2	32.67	2	32.66	32.67	0	5,461	0.00%
2023/11/17	3	32.26	0	0.00	32.26	3	5,412	0.06%
2023/11/16	1	32.90	1	33.41	32.90	0	5,520	0.00%
2023/11/15	1	33.30	1.2	33.93	33.30	-0.2	5,595	0.00%
2023/11/14	1	32.98	0	0.00	32.98	1	5,556	0.02%
2023/11/13	1.1	32.89	3	33.45	32.88	-2	5,614	-0.03%
2023/11/10	1.1	33.17	0	0.00	33.17	1.1	5,605	0.02%
2023/11/09	1.1	33.73	0	0.00	33.73	1.1	5,647	0.02%
2023/11/08	1	33.76	0	0.00	33.76	1	5,903	0.02%
2023/11/07	1.1	33.84	0	0.00	33.84	1.1	6,020	0.02%
2023/11/06	0	0.00	2	34.37	34.21	-2	6,124	-0.03%
2023/11/03	1	33.92	0	0.00	33.92	1	6,113	0.02%
2023/11/02	3	33.70	5	33.83	33.67	-2	6,176	-0.03%
2023/11/01	3	34.00	0.2	33.95	33.80	2.9	6,199	0.05%
2023/10/31	0	0.00	17	32.89	32.88	-17	6,186	-0.27%
2023/10/30	0	0.00	4	33.07	33.13	-4	6,262	-0.06%
2023/10/27	2	32.79	14	32.73	33.05	-12	6,304	-0.19%
2023/10/26	3	31.94	0	0.00	31.94	3	6,543	0.05%
2023/10/25	0	0.00	6	32.26	32.08	-6	6,762	-0.09%
2023/10/24	4	31.20	0	0.00	31.20	4	6,771	0.06%
2023/10/23	4.1	31.63	0	0.00	31.63	4.1	6,730	0.06%
2023/10/20	5	31.86	0	0.00	31.83	5	6,893	0.07%
2023/10/19	19	32.58	0	0.00	32.47	19	6,842	0.28%
2023/10/18	2.1	34.16	0	0.00	34.09	2.1	6,697	0.03%
2023/10/17	1	34.19	0	0.00	34.19	1	6,748	0.01%
2023/10/16	2	34.11	0	0.00	34.11	2	6,734	0.03%
2023/10/13	2.1	34.59	0	0.00	34.54	2.1	6,725	0.03%
2023/10/12	0	0.00	2	35.50	35.47	-2	6,759	-0.03%
2023/10/11	0	0.00	6	34.90	34.96	-6	6,792	-0.09%
2023/10/06	1	35.08	0.1	34.80	35.08	1	6,894	0.01%
2023/10/05	5	34.52	0	0.00	34.56	5	6,904	0.07%
2023/10/04	3.1	34.30	0	0.00	34.30	3.1	6,933	0.04%
2023/10/03	3	35.10	0	0.00	35.09	3	6,917	0.04%
2023/09/28	2	35.75	0	0.00	35.75	2	6,894	0.03%
2023/09/27	1	36.10	0	0.00	36.10	1	6,879	0.01%
2023/09/26	2	36.23	0	0.00	36.23	2	6,843	0.03%
2023/09/25	1	36.89	0.1	37.00	36.89	0.9	6,874	0.01%
2023/09/21	2	36.09	0	0.00	35.97	2	6,878	0.03%
2023/09/20	1	36.54	0	0.00	36.54	1	6,873	0.01%
2023/09/19	0	0.00	1	36.70	36.62	-1	6,960	-0.01%
2023/09/18	0	0.00	1	36.83	36.58	-1	7,107	-0.01%
2023/09/15	0.1	36.55	0	0.00	36.32	0.1	7,088	0.00%
2023/09/13	2	36.48	0	0.00	36.48	2	7,107	0.03%
2023/09/11	2	36.83	0	0.00	37.34	2	7,209	0.03%
2023/09/08	2	36.45	0	0.00	36.45	2	7,314	0.03%
2023/09/07	2	37.28	6	38.03	37.24	-4	7,286	-0.05%
2023/09/05	0	0.00	6	38.17	38.25	-6	7,255	-0.08%
2023/09/04	0	0.00	7	38.62	38.47	-7	7,254	-0.10%
2023/08/31	3	36.67	0	0.00	36.68	3	7,201	0.04%
2023/08/30	1	37.10	0	0.00	37.10	1	7,224	0.01%
2023/08/29	0	0.00	5	38.05	37.75	-5	7,148	-0.07%
2023/08/28	4	38.43	0	0.00	36.99	4	7,158	0.06%
2023/08/25	2	35.92	1	36.14	35.92	1	6,913	0.01%
2023/08/23	0	0.00	10	36.00	35.85	-10	7,032	-0.14%
2023/08/21	4	36.01	63	36.21	36.16	-59	7,163	-0.82%
2023/08/18	1	36.91	0	0.00	36.91	1	7,181	0.01%
2023/08/16	1	37.20	2	37.40	37.31	-1	7,242	-0.01%
2023/08/15	2	37.11	1	37.50	37.01	1	7,357	0.01%
2023/08/14	2	36.97	0	0.00	37.20	2	7,371	0.03%
2023/08/07	10	40.40	0	0.00	40.33	10	7,055	0.14%
2023/08/04	0	0.00	4	41.20	41.43	-4	7,140	-0.06%
2023/08/02	0	0.00	5	40.36	39.84	-5	7,131	-0.07%
2023/07/31	70	41.31	18	41.71	41.00	52	7,135	0.73%
2023/07/28	0	0.00	4	39.87	40.53	-4	6,918	-0.06%
2023/07/27	0	0.00	3	39.03	38.93	-3	6,724	-0.04%
2023/07/26	2	38.60	3	38.51	38.26	-1	6,684	-0.01%
2023/07/25	10	38.45	34	38.14	38.40	-24	6,750	-0.36%
2023/07/20	4	36.45	9	36.45	36.58	-5	6,598	-0.08%
2023/07/14	0	0.00	2	37.54	37.33	-2	6,645	-0.03%
2023/07/13	0	0.00	3.4	36.84	37.27	-3.4	6,642	-0.05%
2023/07/12	0	0.00	1.1	36.17	36.02	-1.1	6,607	-0.02%
2023/07/10	3.3	35.53	4	35.96	35.41	-0.7	6,653	-0.01%
2023/07/07	0	0.00	15	35.11	35.28	-15	6,725	-0.22%
2023/07/06	2.2	35.40	8	35.53	35.30	-5.8	6,756	-0.09%
2023/07/05	1	35.80	7	35.79	35.89	-6	6,783	-0.09%
2023/07/04	0	0.00	2	36.45	36.37	-2	6,858	-0.03%
2023/07/03	0	0.00	2	36.21	36.42	-2	6,947	-0.03%
2023/06/30	0	0.00	2	35.52	35.55	-2	7,029	-0.03%
2023/06/28	0	0.00	6.1	35.23	35.25	-6.1	7,111	-0.09%
2023/06/27	1	34.60	3	35.04	35.00	-2	7,114	-0.03%
2023/06/26	6.1	35.13	2	34.83	34.83	4.1	7,128	0.06%
2023/06/21	1	36.20	4	36.51	36.32	-3	6,998	-0.04%
2023/06/20	2	36.56	0	0.00	36.51	2	7,013	0.03%
2023/06/19	4	36.78	0	0.00	36.82	4	7,080	0.06%
2023/06/16	7	37.62	13	37.62	37.73	-6	7,052	-0.09%
2023/06/15	0	0.00	10.1	36.63	36.96	-10.1	7,070	-0.14%
2023/06/14	5.1	36.38	4	36.30	36.25	1.1	7,118	0.02%
2023/06/13	7	35.53	4	35.45	35.40	3	7,002	0.04%
2023/06/12	2	35.10	1	35.59	35.56	1	7,005	0.01%
2023/06/09	0	0.00	3.1	35.19	35.17	-3.1	7,071	-0.04%
2023/06/07	3.1	34.74	1	35.00	34.62	2.1	7,182	0.03%
2023/06/06	8	35.05	2	35.46	35.23	6	7,216	0.08%
2023/06/05	0	0.00	1	35.39	34.78	-1	7,281	-0.01%
2023/06/02	7	34.56	4.4	34.99	34.94	2.6	7,307	0.04%
2023/06/01	1	34.32	1	34.37	34.32	0	7,391	0.00%
2023/05/31	5.1	33.74	0	0.00	33.55	5.1	7,412	0.07%
2023/05/30	8.1	34.91	5	34.58	34.13	3.1	7,343	0.04%
2023/05/29	6.1	35.55	5	35.07	35.01	1.1	7,435	0.01%
2023/05/26	3	35.10	0	0.00	35.41	3	7,531	0.04%
2023/05/25	6.1	35.68	0	0.00	35.43	6.1	7,532	0.08%
2023/05/24	6	36.77	0	0.00	36.61	6	7,390	0.08%
2023/05/23	37	38.22	0	0.00	37.52	37	7,318	0.51%
2023/05/22	0	0.00	2	38.24	38.26	-2	7,335	-0.03%
2023/05/19	5	37.28	1	37.85	37.57	4	7,402	0.05%
2023/05/18	3	38.01	2	38.02	38.02	1	7,332	0.01%
2023/05/17	1	38.20	0	0.00	37.99	1	7,314	0.01%
2023/05/16	0	0.00	2	38.92	38.68	-2	7,341	-0.03%
2023/05/15	1	37.72	0	0.00	38.32	1	7,381	0.01%
2023/05/12	2	38.40	0	0.00	38.10	2	7,364	0.03%
2023/05/10	6	39.55	0	0.00	38.82	6	7,403	0.08%
2023/05/09	0	0.00	2	40.55	40.57	-2	7,342	-0.03%
2023/05/08	1	39.74	3	39.98	39.82	-2	7,378	-0.03%
2023/05/05	0	0.00	1	39.26	39.07	-1	7,420	-0.01%
2023/05/04	0	0.00	2	38.85	39.00	-2	7,515	-0.03%
2023/05/03	2	38.11	0	0.00	38.01	2	7,630	0.03%
2023/05/02	1	38.60	1	39.26	38.82	0	7,741	0.00%
2023/04/28	0	0.00	3.3	38.59	38.74	-3.3	7,903	-0.04%
2023/04/26	1	37.66	0	0.00	37.70	1	8,196	0.01%
2023/04/25	3.1	37.31	2	37.52	37.19	1.1	8,292	0.01%
2023/04/24	5.1	37.87	0	0.00	37.60	5.1	8,215	0.06%
2023/04/21	1.1	39.00	0	0.00	38.68	1.1	8,144	0.01%
2023/04/20	5.1	39.60	0	0.00	39.07	5.1	8,185	0.06%
2023/04/19	0.1	40.00	4	40.04	40.10	-4	8,238	-0.05%
2023/04/18	0	0.00	7	40.21	40.33	-7	8,320	-0.08%
2023/04/17	0	0.00	2	39.46	39.66	-2	8,426	-0.02%
2023/04/14	0	0.00	1	38.85	38.36	-1	8,393	-0.01%
2023/04/13	6	37.88	6	38.33	38.25	0	8,462	0.00%
2023/04/12	2	38.40	3	38.42	38.22	-1	8,482	-0.01%
2023/04/11	1	38.97	1	39.26	38.68	0	8,455	0.00%
2023/04/10	1	38.60	0	0.00	39.06	1	8,500	0.01%
2023/04/07	0	0.00	1	39.26	39.00	-1	8,592	-0.01%
2023/04/06	2	38.80	0	0.00	38.55	2	8,497	0.02%
2023/03/31	0	0.00	2	39.58	39.33	-2	8,441	-0.02%
2023/03/29	2	39.05	4	38.57	38.39	-2	8,356	-0.02%
2023/03/28	3	38.12	3	37.97	38.17	0	8,437	0.00%
2023/03/27	10	37.86	0	0.00	38.00	10	8,508	0.12%
2023/03/24	2	38.61	0	0.00	38.57	2	8,498	0.02%
2023/03/23	1	38.20	1	38.85	38.71	0	8,549	0.00%
2023/03/22	0	0.00	2	38.65	38.37	-2	8,580	-0.02%
2023/03/21	3	37.59	2	37.82	38.20	1	8,521	0.01%
2023/03/20	3	37.52	0	0.00	37.29	3	8,541	0.04%
2023/03/17	1	38.82	2	38.64	38.26	-1	8,573	-0.01%
2023/03/16	1	37.80	0	0.00	37.97	1	8,587	0.01%
2023/03/15	3	38.53	9	38.42	38.22	-6	8,671	-0.07%
2023/03/14	3	38.05	1	38.00	38.00	2	8,867	0.02%
2023/03/13	0	0.00	1	38.85	38.59	-1	8,926	-0.01%
2023/03/10	7	38.36	3	38.53	38.36	4	8,891	0.04%
2023/03/09	6	38.95	4	39.11	39.06	2	8,993	0.02%
2023/03/08	14	39.59	4	39.37	39.38	10	8,932	0.11%
2023/03/07	1	40.60	1	41.29	40.77	0	9,136	0.00%
2023/03/06	7	40.80	2	40.65	40.95	5	9,270	0.05%
2023/03/03	15	41.34	0	0.00	41.37	15	9,193	0.16%
2023/03/02	5	41.40	5	41.82	41.43	0	9,272	0.00%
2023/03/01	1	40.47	21	41.83	41.64	-20	9,334	-0.21%
2023/02/24	12	40.70	4	40.41	40.46	8	9,329	0.09%
2023/02/23	4	41.61	2	41.53	41.37	2	9,338	0.02%
2023/02/22	1	41.80	0	0.00	41.87	1	9,296	0.01%
2023/02/21	15	42.15	14	42.46	42.10	1	9,386	0.01%
2023/02/20	4	40.59	2	40.76	41.53	2	9,407	0.02%
2023/02/17	14	41.53	1	42.10	41.55	13	9,518	0.14%
2023/02/16	0	0.00	12	42.90	42.92	-12	9,745	-0.12%
2023/02/15	1	42.00	0	0.00	41.89	1	9,848	0.01%
2023/02/14	4	42.28	2	42.54	42.15	2	9,873	0.02%
2023/02/13	0	0.00	2	42.31	42.64	-2	9,995	-0.02%
2023/02/10	2	41.58	0	0.00	41.40	2	9,997	0.02%
2023/02/09	7	41.71	6	42.01	42.13	1	10,160	0.01%
2023/02/08	0	0.00	4	41.14	41.14	-4	10,367	-0.04%
2023/02/07	0	0.00	2	41.50	41.33	-2	10,427	-0.02%
2023/02/06	8	40.89	2	40.96	40.63	6	10,501	0.06%
2023/02/03	19	42.35	0	0.00	41.92	19	10,493	0.18%
2023/02/02	8	43.70	1	44.23	43.60	7	10,582	0.07%
2023/02/01	2	43.60	3	43.75	43.62	-1	10,571	-0.01%
2023/01/31	4	44.29	2	44.92	44.14	2	10,542	0.02%
2023/01/30	4	45.65	5	46.44	45.14	-1	10,433	-0.01%
2023/01/17	2	44.40	0	0.00	44.05	2	10,411	0.02%
2023/01/16	6	44.59	12	44.69	45.30	-6	10,696	-0.06%
2023/01/13	0	0.00	2	42.72	42.85	-2	10,474	-0.02%
2023/01/12	2	42.41	3	41.99	41.85	-1	10,442	-0.01%
2023/01/11	0	0.00	3	42.20	42.30	-3	10,483	-0.03%
2023/01/10	1	41.88	0	0.00	41.80	1	10,470	0.01%
2023/01/09	12	41.96	6	41.75	41.72	6	10,445	0.06%
2023/01/06	2	41.10	3	41.49	41.20	-1	10,468	-0.01%
2023/01/05	4	39.96	51	40.55	40.70	-47	10,417	-0.45%
2023/01/04	4	38.92	3	39.02	38.65	1	10,314	0.01%
2023/01/03	32	38.44	1	38.85	38.65	31	10,426	0.30%
2022/12/30	0	0.00	2	39.13	39.15	-2	10,318	-0.02%
2022/12/29	4	38.50	1	38.79	38.44	3	10,275	0.03%
2022/12/28	2	38.80	22	39.29	39.25	-20	10,364	-0.19%
2022/12/27	3	39.23	4	39.50	39.21	-1	10,290	-0.01%
2022/12/26	1	38.20	0	0.00	38.59	1	10,222	0.01%
2022/12/23	3	38.36	1	38.85	38.44	2	10,249	0.02%
2022/12/22	1	38.65	2	39.06	38.83	-1	10,255	-0.01%
2022/12/21	3	37.98	4	38.39	38.11	-1	10,217	-0.01%
2022/12/20	16	38.89	2	38.07	37.61	14	10,249	0.14%
2022/12/19	3	39.99	14	40.49	39.85	-11	10,149	-0.11%
2022/12/16	0	0.00	1	40.48	40.12	-1	10,078	-0.01%
2022/12/15	11	39.81	1	40.48	39.96	10	10,051	0.10%
2022/12/14	0	0.00	3	40.22	40.25	-3	10,037	-0.03%
2022/12/13	1	39.40	0	0.00	39.59	1	9,973	0.01%
2022/12/12	3	39.83	1	40.48	39.86	2	9,960	0.02%
2022/12/09	12	39.50	19	40.17	40.06	-7	9,979	-0.07%
2022/12/08	9	39.52	0	0.00	39.65	9	9,883	0.09%
2022/12/07	1	39.40	12	39.87	40.33	-11	9,849	-0.11%
2022/12/06	6	39.39	6	39.27	39.44	0	9,859	0.00%
2022/12/05	13	38.58	5	38.74	38.53	8	9,673	0.08%
2022/12/02	5	37.34	3	37.31	37.09	2	9,495	0.02%
2022/12/01	8	38.23	7	38.47	37.99	1	9,482	0.01%
2022/11/30	1	37.07	5	36.82	36.79	-4	9,317	-0.04%
2022/11/29	4	34.88	26.1	35.22	36.52	-22.1	9,394	-0.24%
2022/11/28	10.1	33.33	6	33.27	33.48	4.1	9,180	0.04%
2022/11/25	2	34.75	2	34.91	34.97	0	9,027	0.00%
2022/11/24	4.1	35.09	3	34.88	34.44	1.1	9,122	0.01%
2022/11/23	3	35.05	2	35.41	35.19	1	9,076	0.01%
2022/11/22	2	35.25	3	35.19	35.30	-1	9,147	-0.01%
2022/11/21	5	34.80	0	0.00	34.47	5	9,042	0.06%
2022/11/18	1	35.40	3	35.87	35.79	-2	8,977	-0.02%
2022/11/17	15	35.67	2	35.15	35.14	13	8,973	0.14%
2022/11/16	3	36.32	3	36.90	36.41	0	9,017	0.00%
2022/11/15	11	35.83	14	36.31	36.69	-3	9,054	-0.03%
2022/11/14	7	36.01	0	0.00	35.86	7	8,904	0.08%
2022/11/11	0	0.00	20.1	34.86	35.07	-20.1	8,787	-0.23%
2022/11/10	10.1	33.31	5	33.76	33.24	5.1	8,741	0.06%
2022/11/09	5	34.10	0	0.00	33.89	5	8,711	0.06%
2022/11/08	10	35.17	0	0.00	34.67	10	8,608	0.12%
2022/11/07	2	35.23	2	35.55	35.63	0	8,586	0.00%
2022/11/04	1	33.98	17.1	34.60	35.42	-16.1	8,493	-0.19%
2022/11/03	10.1	33.00	1	32.68	32.77	9.1	8,377	0.11%
2022/11/02	2	32.64	3.3	33.43	33.87	-1.3	8,320	-0.02%
2022/11/01	1	31.82	2	32.07	31.81	-1	8,224	-0.01%
2022/10/31	2.1	30.98	1	31.18	30.82	1.1	8,129	0.01%
2022/10/28	7.1	32.31	9	32.10	31.51	-2	7,904	-0.02%
2022/10/27	6.1	33.47	4	32.93	32.77	2.1	8,079	0.03%
2022/10/26	6	34.25	2	34.82	34.16	4	8,243	0.05%
2022/10/25	2	34.21	2	34.25	34.25	0	8,313	0.00%
2022/10/24	17.1	35.21	6	34.99	34.46	11.1	8,379	0.13%
2022/10/21	2	37.22	0	0.00	37.16	2	8,043	0.02%
2022/10/20	7	37.55	4	38.24	37.73	3	8,078	0.04%
2022/10/19	6	38.51	0	0.00	37.95	6	8,017	0.07%
2022/10/18	2	39.74	2	39.91	39.21	0	7,963	0.00%
2022/10/17	1	39.00	0	0.00	39.21	1	7,980	0.01%
2022/10/14	3	38.40	9	39.22	39.96	-6	7,984	-0.08%
2022/10/13	0	0.00	3	38.18	37.93	-3	7,908	-0.04%
2022/10/12	9	37.14	6	37.02	37.23	3	7,974	0.04%
2022/10/11	7	38.45	0	0.00	38.31	7	8,042	0.09%
2022/10/07	0	0.00	1	42.43	41.86	-1	7,931	-0.01%
2022/10/06	0	0.00	1	42.82	43.00	-1	8,020	-0.01%
2022/10/05	0	0.00	7	42.21	42.80	-7	8,085	-0.09%
2022/10/04	0	0.00	2	40.01	40.33	-2	8,038	-0.02%
2022/10/03	6	39.12	0	0.00	38.83	6	8,184	0.07%
2022/09/29	1	40.60	0	0.00	40.60	1	8,191	0.01%
2022/09/28	0	0.00	2	40.91	40.69	-2	8,274	-0.02%
2022/09/26	1	40.87	15	40.82	40.81	-14	8,346	-0.17%
2022/09/21	5	40.62	2	40.45	40.75	3	8,590	0.03%
2022/09/19	2	40.99	3	41.23	41.24	-1	8,766	-0.01%
2022/09/16	4	41.68	0	0.00	41.31	4	8,819	0.05%
2022/09/15	2	42.85	2	42.71	42.50	0	8,797	0.00%
2022/09/14	3	42.37	0	0.00	42.31	3	8,852	0.03%
2022/09/13	0	0.00	10	43.47	43.69	-10	8,880	-0.11%
2022/09/12	2	41.89	2	42.45	41.86	0	8,929	0.00%
2022/09/08	0	0.00	1	41.70	41.58	-1	9,024	-0.01%
2022/09/06	1	41.00	12	41.25	41.27	-11	9,563	-0.12%
2022/09/05	15	40.85	0	0.00	40.80	15	9,657	0.16%
2022/09/01	1	42.60	0	0.00	42.54	1	9,700	0.01%
2022/08/31	5	42.80	2	43.20	43.48	3	9,844	0.03%
2022/08/30	8	41.86	3	42.07	41.79	5	9,913	0.05%
2022/08/29	3	42.30	1	42.92	42.32	2	10,018	0.02%
2022/08/25	5	42.48	0	0.00	42.36	5	10,039	0.05%
2022/08/23	2	42.80	11	43.34	42.91	-9	10,090	-0.09%
2022/08/22	1	42.60	2	43.53	43.65	-1	9,992	-0.01%
2022/08/18	1	43.00	0	0.00	42.95	1	10,076	0.01%
2022/08/17	3	43.21	3	43.73	43.81	0	9,954	0.00%
2022/08/15	5	43.47	5	43.58	43.46	0	10,058	0.00%
2022/08/12	1	42.99	1	43.32	43.38	0	10,148	0.00%
2022/08/11	2	41.96	5	42.40	42.93	-3	10,122	-0.03%
2022/08/10	3	41.80	0	0.00	41.33	3	10,204	0.03%
2022/08/09	1	43.01	1	43.01	42.80	0	10,146	0.00%
2022/08/08	0	0.00	1	42.92	42.55	-1	10,240	-0.01%
2022/08/05	0	0.00	2	42.49	42.04	-2	10,317	-0.02%
2022/08/04	11	41.90	10	41.79	41.90	1	10,439	0.01%
2022/08/03	3	42.10	14	41.95	41.91	-11	10,577	-0.10%
2022/08/02	4	42.68	4	42.30	42.37	0	10,517	0.00%
2022/08/01	4	43.42	22	43.43	44.00	-18	10,303	-0.17%
2022/07/29	13	44.20	0	0.00	43.83	13	10,447	0.12%
2022/07/28	1	45.66	1	45.76	45.29	0	10,309	0.00%
2022/07/27	2	45.20	0	0.00	45.01	2	10,256	0.02%
2022/07/26	1	45.55	3	45.83	45.97	-2	10,223	-0.02%
2022/07/25	2	45.13	19	45.60	45.16	-17	10,445	-0.16%
2022/07/22	5	45.58	3	46.03	45.45	2	10,705	0.02%
2022/07/21	1	45.80	0	0.00	45.58	1	10,810	0.01%
2022/07/20	19	46.56	4	46.46	46.08	15	11,121	0.13%
2022/07/19	15	45.88	0	0.00	45.45	15	11,309	0.13%
2022/07/18	8	45.72	6	46.45	46.76	2	11,365	0.02%
2022/07/15	5	47.27	5	47.58	46.98	0	11,340	0.00%
2022/07/14	4	46.50	2	47.07	46.95	2	11,472	0.02%
2022/07/13	6	46.99	1	47.39	47.25	5	11,536	0.04%
2022/07/12	5	46.99	11	47.49	47.28	-6	11,620	-0.05%
2022/07/11	20	47.95	0	0.00	47.31	20	11,625	0.17%
2022/07/08	10	50.03	3	49.87	49.54	7	11,554	0.06%
2022/07/07	6	48.90	2	49.63	49.55	4	11,599	0.03%
2022/07/06	7	50.26	7	49.78	49.19	0	11,626	0.00%
2022/07/05	4	50.95	4	51.33	50.45	0	11,682	0.00%
2022/07/04	5	50.50	2	50.60	50.80	3	11,661	0.03%
2022/07/01	13	50.80	1	50.35	50.25	12	11,710	0.10%
2022/06/30	4	49.55	9	50.58	51.55	-5	11,689	-0.04%
2022/06/29	7	49.89	10	49.70	49.35	-3	11,736	-0.03%
2022/06/28	4	49.18	0	0.00	49.54	4	11,748	0.03%
2022/06/27	0	0.00	15	49.43	49.06	-15	11,788	-0.13%
2022/06/24	5	47.50	13	47.66	47.82	-8	11,694	-0.07%
2022/06/23	2	45.82	8	46.05	46.40	-6	11,801	-0.05%
2022/06/22	6	46.34	4	46.17	46.29	2	11,874	0.02%
2022/06/21	6	46.42	5	46.80	46.56	1	11,841	0.01%
2022/06/20	2	45.99	9	46.60	46.58	-7	11,864	-0.06%
2022/06/17	8	44.81	20	45.56	45.91	-12	11,730	-0.10%
2022/06/16	10	45.42	1	45.30	45.01	9	11,706	0.08%
2022/06/15	13	45.81	32	45.03	46.21	-19	11,691	-0.16%
2022/06/14	14	42.13	13	42.34	42.29	1	11,647	0.01%
2022/06/13	14	43.01	8	43.11	42.70	6	11,914	0.05%
2022/06/10	5	42.77	12	43.61	43.97	-7	12,111	-0.06%
2022/06/09	0	0.00	23	44.01	43.29	-23	12,080	-0.19%
2022/06/08	14	42.98	1	43.82	42.81	13	12,067	0.11%
2022/06/07	2	42.10	3	42.93	42.70	-1	11,936	-0.01%
2022/06/06	2	40.38	13	41.50	41.55	-11	11,854	-0.09%
2022/06/02	3	40.63	3	40.64	40.71	0	11,793	0.00%
2022/06/01	1	40.74	1	41.22	40.70	0	11,832	0.00%
2022/05/31	15	40.40	1	40.76	41.04	14	11,845	0.12%
2022/05/30	2	39.70	1	40.05	39.70	1	11,717	0.01%
2022/05/27	3	39.38	1	40.05	39.25	2	11,633	0.02%
2022/05/26	8	38.47	9	38.99	38.73	-1	11,550	-0.01%
2022/05/25	1	38.60	0	0.00	38.62	1	11,391	0.01%
2022/05/24	2	39.23	22	39.21	39.15	-20	11,355	-0.18%
2022/05/23	6	40.00	0	0.00	40.06	6	11,264	0.05%
2022/05/20	7	39.68	18	39.98	40.94	-11	11,179	-0.10%
2022/05/19	7	38.62	2	38.62	38.77	5	11,043	0.05%
2022/05/18	38	38.86	8	39.25	39.20	30	11,019	0.27%
2022/05/17	1	39.52	1	39.27	39.76	0	10,859	0.00%
2022/05/16	2	39.75	1	40.12	38.78	1	10,792	0.01%
2022/05/13	4	39.39	5	39.39	39.15	-1	10,684	-0.01%
2022/05/12	3	38.75	2	38.74	38.66	1	10,600	0.01%
2022/05/11	2	38.20	6	38.87	39.67	-4	10,514	-0.04%
2022/05/10	5	36.56	6	37.60	37.90	-1	10,363	-0.01%
2022/05/09	10	37.38	6	37.39	36.83	4	10,201	0.04%
2022/05/06	32	38.70	3	38.65	38.27	29	10,254	0.28%
2022/05/05	3	40.75	1	40.76	40.78	2	10,051	0.02%
2022/05/04	2	40.00	0	0.00	40.02	2	10,010	0.02%
2022/05/03	8	40.18	8	40.57	40.65	0	10,049	0.00%
2022/04/29	2	39.63	3	40.29	40.65	-1	10,019	-0.01%
2022/04/28	3	39.12	4	39.64	39.24	-1	9,814	-0.01%
2022/04/27	4	37.57	4	38.06	38.75	0	9,646	0.00%
2022/04/26	12	37.52	6	38.22	38.30	6	9,489	0.06%
2022/04/25	4	39.32	3	39.39	39.22	1	9,238	0.01%
2022/04/22	4	39.97	2	40.08	40.69	2	9,042	0.02%
2022/04/21	6	41.08	0	0.00	40.80	6	8,983	0.07%
2022/04/20	9	41.74	5	41.68	41.58	4	8,887	0.05%
2022/04/19	3	42.72	3	42.46	42.40	0	8,716	0.00%
2022/04/18	4	42.41	0	0.00	42.31	4	8,558	0.05%
2022/04/15	0	0.00	1	43.71	43.80	-1	8,451	-0.01%
2022/04/14	0	0.00	3	43.65	43.75	-3	8,393	-0.04%
2022/04/13	3	43.02	6	42.97	42.96	-3	8,408	-0.04%
2022/04/12	6	41.13	9	41.73	42.43	-3	8,337	-0.04%
2022/04/11	13	41.40	3	41.20	41.03	10	8,388	0.12%
2022/04/08	0	0.00	4	42.77	43.20	-4	8,247	-0.05%
2022/04/07	0	0.00	3	42.77	42.40	-3	8,197	-0.04%
2022/04/06	1	42.00	3	42.99	43.11	-2	8,190	-0.02%
2022/04/01	2	43.35	11	42.92	43.35	-9	8,102	-0.11%
2022/03/31	1	41.44	3	42.00	41.65	-2	7,887	-0.03%
2022/03/30	1	40.10	1	41.30	41.61	0	7,831	0.00%
2022/03/29	1	40.15	0	0.00	40.06	1	7,733	0.01%
2022/03/28	3	39.19	1	40.11	40.01	2	7,719	0.03%
2022/03/25	2	40.95	0	0.00	40.75	2	7,635	0.03%
2022/03/23	4	41.90	4	42.40	42.25	0	7,557	0.00%
2022/03/22	0	0.00	1	41.59	41.74	-1	7,478	-0.01%
2022/03/21	4	41.61	3	42.06	41.21	1	7,496	0.01%
2022/03/18	5	40.45	1	40.25	40.88	4	7,461	0.05%
2022/03/17	2	41.22	23	41.88	41.51	-21	7,428	-0.28%
2022/03/16	23	36.33	42	36.09	38.20	-19	7,139	-0.27%
2022/03/15	27	37.49	4	37.91	37.10	23	6,967	0.33%
2022/03/14	7	40.29	10	41.55	40.35	-3	6,714	-0.04%
2022/03/11	15	40.63	0	0.00	40.24	15	6,622	0.23%
2022/03/10	0	0.00	7	42.76	42.61	-7	6,496	-0.11%
2022/03/09	11	41.62	0	0.00	40.56	11	6,428	0.17%
2022/03/08	4	42.40	2	43.31	42.43	2	6,290	0.03%
2022/03/07	12	44.09	3	44.24	43.63	9	6,191	0.15%
2022/03/04	10	46.72	2	46.90	46.22	8	6,104	0.13%
2022/03/03	7	48.02	0	0.00	47.90	7	6,038	0.12%
2022/03/01	2	48.78	5	48.98	48.90	-3	6,031	-0.05%
2022/02/25	3	48.36	5	48.88	48.08	-2	6,017	-0.03%
2022/02/24	11	47.53	0	0.00	47.48	11	5,971	0.18%
2022/02/23	3	49.06	2	48.88	49.08	1	5,934	0.02%
2022/02/22	10	48.64	1	48.65	48.65	9	5,935	0.15%
2022/02/17	0	0.00	4	50.90	50.80	-4	5,879	-0.07%
2022/02/16	0	0.00	1	50.45	50.60	-1	5,850	-0.02%
2022/02/15	7	49.72	1	50.20	49.67	6	5,837	0.10%
2022/02/14	1	49.82	0	0.00	49.84	1	5,904	0.02%
2022/02/11	1	51.70	3	51.30	51.10	-2	5,993	-0.03%
2022/02/10	9	51.13	2	50.53	50.25	7	5,951	0.12%
2022/02/09	0	0.00	2	49.96	51.00	-2	5,948	-0.03%
2022/02/08	15	49.20	1	48.68	48.83	14	5,897	0.24%
2022/02/07	2	50.00	2	50.60	50.20	0	5,796	0.00%
2022/01/26	8	50.58	0	0.00	50.50	8	5,760	0.14%
2022/01/25	7	51.80	7	51.71	51.40	0	5,837	0.00%
2022/01/24	8	53.08	3	53.00	53.00	5	5,849	0.09%
2022/01/21	5	53.24	5	53.12	52.95	0	5,860	0.00%
2022/01/20	0	0.00	3	53.43	53.55	-3	5,811	-0.05%
2022/01/18	16	50.90	12	51.70	51.65	4	5,778	0.07%
2022/01/17	1	50.60	1	50.25	50.75	0	5,749	0.00%
2022/01/14	10	51.02	1	50.70	51.00	9	5,782	0.16%
2022/01/10	4	52.46	1	53.00	53.05	3	5,821	0.05%
2022/01/07	5	52.70	6	53.00	53.10	-1	5,827	-0.02%
2022/01/06	11	52.77	0	0.00	52.65	11	5,830	0.19%
2022/01/05	0	0.00	1	55.05	54.00	-1	5,794	-0.02%
2022/01/04	4	53.55	0	0.00	54.10	4	5,830	0.07%
2022/01/03	5	54.20	1	55.50	54.45	4	5,869	0.07%
2021/12/30	3	53.90	5	55.26	54.95	-2	5,892	-0.03%
2021/12/29	11	54.80	0	0.00	54.40	11	5,864	0.19%
2021/12/28	5	56.43	5	56.25	56.40	0	5,762	0.00%
2021/12/27	1	56.00	0	0.00	55.90	1	5,752	0.02%
2021/12/24	0	0.00	1	57.10	56.40	-1	5,779	-0.02%
2021/12/22	1	55.90	0	0.00	55.60	1	5,785	0.02%
2021/12/21	2	55.93	0	0.00	56.05	2	5,805	0.03%
2021/12/20	2	56.00	1	57.10	56.35	1	5,825	0.02%
2021/12/17	1	57.00	0	0.00	56.95	1	5,809	0.02%
2021/12/16	1	58.00	0	0.00	58.05	1	5,827	0.02%
2021/12/15	3	59.37	3	58.78	58.35	0	5,869	0.00%
2021/12/14	0	0.00	1	59.50	59.85	-1	5,866	-0.02%
2021/12/13	2	61.10	12	61.11	60.70	-10	5,863	-0.17%
2021/12/10	0	0.00	1	59.95	59.80	-1	5,842	-0.02%
2021/12/09	2	60.90	21	60.20	60.70	-19	5,848	-0.32%
2021/12/08	2	56.00	0	0.00	57.20	2	5,715	0.03%
2021/12/07	0	0.00	1	56.30	56.15	-1	5,746	-0.02%
2021/12/06	0	0.00	5	55.01	55.65	-5	5,754	-0.09%
2021/12/03	0	0.00	1	54.05	53.90	-1	5,797	-0.02%
2021/12/02	4	52.60	0	0.00	53.40	4	5,856	0.07%
2021/12/01	2	52.65	0	0.00	52.75	2	5,959	0.03%
2021/11/30	7	52.80	1	54.05	52.75	6	6,068	0.10%
2021/11/29	2	53.30	15	53.51	52.90	-13	6,152	-0.21%
2021/11/26	2	53.93	0	0.00	53.50	2	6,389	0.03%
2021/11/25	1	54.75	0	0.00	54.60	1	6,531	0.02%
2021/11/23	0	0.00	2	55.08	55.05	-2	6,756	-0.03%
2021/11/22	2	55.50	1	55.05	54.90	1	6,843	0.01%
2021/11/19	0	0.00	1	54.05	53.75	-1	6,866	-0.01%
2021/11/18	3	53.37	0	0.00	53.75	3	6,955	0.04%
2021/11/16	20	54.50	2	55.23	54.50	18	7,200	0.25%
2021/11/15	1	54.00	0	0.00	54.30	1	7,234	0.01%
2021/11/12	0	0.00	36	54.53	54.55	-36	7,347	-0.49%
2021/11/11	0	0.00	13	54.07	54.60	-13	7,388	-0.18%
2021/11/10	54	52.33	19	51.87	52.20	35	7,358	0.48%
2021/11/09	3	53.93	0	0.00	53.90	3	7,288	0.04%
2021/11/08	5	54.23	7	54.60	54.95	-2	7,302	-0.03%
2021/11/05	1	54.35	2	55.10	55.25	-1	7,441	-0.01%
2021/11/04	4	54.10	4	54.60	54.95	0	7,508	0.00%
2021/11/03	2	53.70	0	0.00	53.65	2	7,607	0.03%
2021/11/02	1	54.00	0	0.00	53.50	1	7,667	0.01%
2021/11/01	9	56.56	6	56.19	56.25	3	7,611	0.04%
2021/10/27	11	57.66	11	56.55	56.55	0	7,827	0.00%
2021/10/26	5	59.00	5	58.60	58.60	0	7,932	0.00%
2021/10/22	2	58.70	1	59.05	59.55	1	8,144	0.01%
2021/10/19	5	55.80	5	56.55	56.80	0	8,415	0.00%
2021/10/13	0	0.00	1	58.15	58.70	-1	8,414	-0.01%
2021/10/12	0	0.00	25	57.60	57.30	-25	8,361	-0.30%
2021/10/08	1	54.00	13	55.97	56.50	-12	8,340	-0.14%
2021/10/07	0	0.00	1	52.80	53.40	-1	8,204	-0.01%
2021/10/06	1	49.92	2	49.90	51.00	-1	8,177	-0.01%
2021/10/05	4	50.85	0	0.00	50.95	4	8,210	0.05%
2021/09/29	0	0.00	1	53.90	53.90	-1	8,400	-0.01%
2021/09/28	0	0.00	10	54.10	54.05	-10	8,393	-0.12%
2021/09/27	5	51.10	16	53.44	53.40	-11	8,534	-0.13%
2021/09/23	0	0.00	1	51.05	50.35	-1	8,416	-0.01%
2021/09/22	4	50.05	3	50.35	50.50	1	8,426	0.01%
2021/09/17	15	50.73	30	52.09	52.00	-15	8,372	-0.18%
2021/09/16	27	51.22	11	50.86	51.25	16	8,433	0.19%
2021/09/15	13	52.14	12	51.40	51.40	1	8,362	0.01%
2021/09/14	0	0.00	2	54.65	53.95	-2	8,356	-0.02%
2021/09/13	2	54.45	0	0.00	54.25	2	8,297	0.02%
2021/09/10	13	53.99	16	53.70	54.75	-3	8,269	-0.04%
2021/09/08	3	53.90	4	53.25	53.20	-1	8,275	-0.01%
2021/09/07	0	0.00	1	53.85	53.90	-1	8,238	-0.01%
2021/09/06	11	51.67	28	52.94	53.35	-17	8,312	-0.20%
2021/09/03	9	50.78	12	52.13	51.40	-3	8,381	-0.04%
2021/09/02	0	0.00	4	52.23	51.35	-4	8,341	-0.05%
2021/09/01	4	49.10	9	50.43	51.45	-5	8,264	-0.06%
2021/08/31	17	48.04	6	49.77	48.37	11	8,152	0.13%
2021/08/30	36	49.21	5	49.59	49.74	31	8,125	0.38%
2021/08/27	3	50.15	3	51.67	51.00	0	8,086	0.00%
2021/08/26	1	51.40	0	0.00	50.60	1	8,057	0.01%
2021/08/25	9	52.46	0	0.00	52.50	9	8,023	0.11%
2021/08/24	7	51.43	10	52.04	52.55	-3	8,057	-0.04%
2021/08/23	3	50.15	13	50.51	50.95	-10	8,072	-0.12%
2021/08/20	13	49.83	0	0.00	49.22	13	8,056	0.16%
2021/08/19	4	53.18	0	0.00	52.65	4	7,956	0.05%
2021/08/18	4	52.85	4	54.25	54.65	0	8,037	0.00%
2021/08/13	2	54.60	0	0.00	55.05	2	8,228	0.02%
2021/08/12	0	0.00	1	56.55	55.60	-1	8,179	-0.01%
2021/08/11	0	0.00	1	57.40	56.55	-1	8,203	-0.01%
2021/08/09	0	0.00	3	54.60	55.40	-3	8,236	-0.04%
2021/08/06	2	52.35	0	0.00	52.95	2	8,186	0.02%
2021/08/05	0	0.00	30	54.50	53.85	-30	8,147	-0.37%
2021/08/04	1	54.35	0	0.00	53.95	1	8,137	0.01%
2021/08/03	1	53.65	0	0.00	54.40	1	8,170	0.01%
2021/08/02	1	49.56	26	50.61	53.95	-25	8,310	-0.30%
2021/07/30	33	51.41	6	50.83	50.30	27	8,130	0.33%
2021/07/29	1	53.75	0	0.00	53.40	1	8,050	0.01%
2021/07/28	1	50.90	1	52.35	52.05	0	7,991	0.00%
2021/07/27	0	0.00	6	54.73	54.25	-6	7,753	-0.08%
2021/07/26	32	57.11	1	55.80	54.95	31	7,673	0.40%
2021/07/23	7	61.93	0	0.00	61.70	7	7,496	0.09%
2021/07/20	0	0.00	11	62.90	62.75	-11	7,598	-0.14%
2021/07/19	7	61.66	0	0.00	62.80	7	7,673	0.09%
2021/07/16	1	63.40	2	64.03	63.60	-1	7,644	-0.01%
2021/07/15	0	0.00	1	63.35	64.30	-1	7,701	-0.01%
2021/07/14	4	62.73	5	62.80	62.65	-1	7,721	-0.01%
2021/07/13	0	0.00	4	64.85	64.00	-4	7,824	-0.05%
2021/07/12	15	63.82	7	63.26	63.80	8	7,831	0.10%
2021/07/09	3	62.38	0	0.00	62.45	3	7,924	0.04%
2021/07/08	6	63.94	1	64.65	63.90	5	7,830	0.06%
2021/07/07	11	65.25	55	64.95	65.20	-44	7,807	-0.56%
2021/07/06	2	63.75	4	63.90	64.30	-2	8,040	-0.02%
2021/07/05	11	64.09	0	0.00	63.95	11	8,123	0.14%
2021/07/02	36	65.28	4	66.25	64.80	32	8,106	0.39%
2021/07/01	1	66.65	6	67.36	67.80	-5	8,141	-0.06%
2021/06/30	13	68.72	3	68.25	68.20	10	8,177	0.12%
2021/06/29	0	0.00	5	67.50	67.95	-5	8,261	-0.06%
2021/06/28	0	0.00	12	69.25	69.15	-12	8,325	-0.14%
2021/06/25	3	67.80	22	68.42	69.65	-19	8,379	-0.23%
2021/06/24	11	66.61	1	67.15	67.30	10	8,354	0.12%
2021/06/23	0	0.00	3	67.65	67.05	-3	8,465	-0.04%
2021/06/22	0	0.00	5	66.50	66.45	-5	8,537	-0.06%
2021/06/21	9	65.25	8	65.17	64.85	1	8,642	0.01%
2021/06/18	39	65.94	6	66.74	65.75	33	8,676	0.38%
2021/06/17	1	67.80	13	67.38	67.00	-12	8,667	-0.14%
2021/06/16	4	67.74	12	68.18	67.25	-8	8,774	-0.09%
2021/06/15	11	69.02	47	68.26	68.85	-36	8,811	-0.41%
2021/06/11	16	71.22	0	0.00	70.95	16	8,798	0.18%
2021/06/10	19	73.00	6	72.73	73.30	13	8,674	0.15%
2021/06/09	0	0.00	10	71.69	71.25	-10	8,787	-0.11%
2021/06/08	24	70.76	6	73.53	70.10	18	8,860	0.20%
2021/06/07	10	72.06	0	0.00	71.95	10	8,821	0.11%
2021/06/04	14	71.81	47	73.69	74.60	-33	8,864	-0.37%
2021/06/03	0	0.00	4	73.15	72.95	-4	8,907	-0.04%
2021/06/02	14	72.44	7	72.89	72.10	7	9,157	0.08%
2021/06/01	7	71.67	5	72.50	72.60	2	9,317	0.02%
2021/05/31	19	72.27	8	72.50	72.15	11	9,344	0.12%
2021/05/28	24	74.49	0	0.00	74.90	24	9,291	0.26%
2021/05/27	32	74.97	2	75.80	74.20	30	9,380	0.32%
2021/05/26	33	74.15	8	74.50	73.85	25	9,422	0.27%
2021/05/25	13	71.30	42	70.81	73.20	-29	9,389	-0.31%
2021/05/24	15	67.51	3	67.13	67.95	12	9,377	0.13%
2021/05/21	3	68.83	16	68.28	68.05	-13	9,438	-0.14%
2021/05/20	14	68.79	5	68.51	68.70	9	9,548	0.09%
2021/05/19	16	68.27	5	69.20	68.25	11	9,629	0.11%
2021/05/18	12	69.33	1	70.05	69.10	11	9,725	0.11%
2021/05/17	23	69.31	11	68.73	69.45	12	9,781	0.12%
2021/05/14	1	66.40	4	65.83	66.50	-3	9,834	-0.03%
2021/05/13	1	63.40	0	0.00	63.10	1	9,870	0.01%
2021/05/12	0	0.00	22	64.68	64.75	-22	9,874	-0.22%
2021/05/11	1	62.00	15	63.24	64.30	-14	9,856	-0.14%
2021/05/10	26	62.75	0	0.00	62.15	26	9,755	0.27%
2021/05/06	2	66.15	2	67.25	65.35	0	9,749	0.00%
2021/05/04	1	65.25	0	0.00	65.25	1	9,810	0.01%
2021/05/03	4	65.74	0	0.00	65.00	4	9,944	0.04%
2021/04/29	0	0.00	3	67.58	67.35	-3	9,987	-0.03%
2021/04/28	0	0.00	25	65.98	65.65	-25	10,011	-0.25%
2021/04/27	4	65.50	10	65.30	65.70	-6	10,086	-0.06%
2021/04/26	2	67.73	2	68.30	67.40	0	10,053	0.00%
2021/04/23	3	66.15	9	67.53	67.35	-6	9,947	-0.06%
2021/04/22	5	66.46	3	66.00	66.00	2	9,918	0.02%
2021/04/21	3	65.72	1	66.70	66.70	2	9,983	0.02%
2021/04/20	0	0.00	19	66.99	66.95	-19	10,032	-0.19%
2021/04/19	2	65.95	17	65.65	65.80	-15	10,062	-0.15%
2021/04/16	22	63.26	3	63.10	63.45	19	10,001	0.19%
2021/04/15	36	63.08	10	62.20	62.20	26	10,138	0.26%
2021/04/14	21	64.79	5	64.60	64.55	16	10,109	0.16%
2021/04/13	7	64.77	36	65.28	64.00	-29	10,210	-0.28%
2021/04/12	7	64.27	0	0.00	64.50	7	10,266	0.07%
2021/04/09	3	66.00	0	0.00	65.85	3	10,143	0.03%
2021/04/08	3	66.75	16	67.22	68.10	-13	10,314	-0.13%
2021/04/07	8	67.03	0	0.00	66.90	8	10,337	0.08%
2021/04/06	9	70.00	4	71.09	69.25	5	10,162	0.05%
2021/04/01	17	68.28	3	68.78	68.20	14	10,170	0.14%
2021/03/31	3	67.25	0	0.00	67.00	3	10,139	0.03%
2021/03/30	4	68.44	3	69.08	68.70	1	10,043	0.01%
2021/03/29	2	67.73	1	67.95	67.80	1	10,008	0.01%
2021/03/26	0	0.00	16	66.90	67.20	-16	9,968	-0.16%
2021/03/25	1	64.70	0	0.00	64.95	1	9,915	0.01%
2021/03/24	8	65.43	8	66.81	64.80	0	9,796	0.00%
2021/03/23	20	65.51	0	0.00	65.85	20	9,728	0.21%
2021/03/22	0	0.00	29	66.71	66.85	-29	9,652	-0.30%
2021/03/19	19	66.48	0	0.00	65.90	19	9,577	0.20%
2021/03/18	5	70.39	9	70.87	70.60	-4	9,418	-0.04%
2021/03/16	0	0.00	3	69.45	69.10	-3	9,339	-0.03%
2021/03/15	13	68.24	2	68.10	67.55	11	9,301	0.12%
2021/03/11	20	70.10	6	69.49	69.95	14	9,143	0.15%
2021/03/10	12	67.36	1	67.65	66.65	11	9,189	0.12%
2021/03/09	10	65.91	24	66.88	67.55	-14	9,092	-0.15%
2021/03/08	32	71.26	5	72.63	68.40	27	9,012	0.30%
2021/03/05	5	70.90	2	70.90	71.15	3	8,871	0.03%
2021/03/04	4	73.05	3	73.55	73.10	1	8,885	0.01%
2021/03/03	2	76.65	3	75.20	76.70	-1	8,855	-0.01%
2021/03/02	36	75.80	0	0.00	72.70	36	8,846	0.41%
2021/02/26	35	75.74	0	0.00	75.95	35	8,774	0.40%
2021/02/25	3	79.57	0	0.00	79.70	3	8,691	0.03%
2021/02/24	19	80.43	3	80.70	78.60	16	8,751	0.18%
2021/02/23	3	82.50	20	82.96	83.95	-17	8,552	-0.20%
2021/02/22	9	85.32	0	0.00	84.90	9	8,497	0.11%
2021/02/19	0	0.00	1	88.30	89.05	-1	8,345	-0.01%
2021/02/18	1	90.00	2	92.38	90.50	-1	8,315	-0.01%
2021/02/17	1	93.75	1	94.00	94.20	0	8,246	0.00%
2021/02/05	0	0.00	127	82.34	82.90	-127	8,299	-1.53%	大賣/鉅額交易
2021/02/04	0	0.00	2	80.68	79.10	-2	8,154	-0.02%
2021/02/03	0	0.00	5	78.50	79.05	-5	8,082	-0.06%
2021/02/02	2	77.40	2	77.65	77.85	0	8,140	0.00%
2021/02/01	4	74.86	3	75.70	76.40	1	8,318	0.01%
2021/01/29	10	76.06	5	76.09	75.20	5	8,411	0.06%
2021/01/28	5	75.85	0	0.00	75.90	5	8,502	0.06%
2021/01/26	7	80.82	10	80.00	79.45	-3	8,582	-0.03%
2021/01/25	0	0.00	6	80.40	81.75	-6	8,573	-0.07%
2021/01/22	15	78.87	2	78.85	78.90	13	8,465	0.15%
2021/01/20	5	77.02	6	78.25	76.85	-1	8,457	-0.01%
2021/01/19	8	79.16	0	0.00	78.95	8	8,455	0.09%
2021/01/18	1	78.50	2	78.90	79.35	-1	8,665	-0.01%
2021/01/15	6	76.98	0	0.00	77.15	6	8,768	0.07%
2021/01/14	4	79.14	14	80.25	78.05	-10	8,799	-0.11%
2021/01/13	14	82.12	18	81.90	81.05	-4	8,718	-0.05%
2021/01/12	60	77.83	1	78.00	79.60	59	8,635	0.68%
2021/01/11	58	78.30	0	0.00	79.35	58	8,739	0.66%
2021/01/08	11	80.90	3	78.20	78.80	8	8,821	0.09%
2021/01/07	8	78.75	4	77.70	78.40	4	8,804	0.05%
2021/01/06	3	75.50	11	75.17	75.75	-8	8,742	-0.09%
2021/01/05	0	0.00	1	73.75	73.75	-1	8,676	-0.01%
2021/01/04	10	72.25	1	72.70	72.60	9	8,872	0.10%
2020/12/31	1	71.30	4	71.04	71.10	-3	8,718	-0.03%
2020/12/30	0	0.00	1	68.65	68.70	-1	8,467	-0.01%
2020/12/29	0	0.00	15	67.25	67.30	-15	8,387	-0.18%
2020/12/28	0	0.00	104	67.72	67.80	-104	8,343	-1.25%	大賣/鉅額交易
2020/12/24	1	65.75	8	66.38	65.85	-7	8,301	-0.08%
2020/12/23	3	65.65	7	66.49	66.35	-4	8,328	-0.05%
2020/12/18	7	66.75	0	0.00	65.40	7	8,486	0.08%
2020/12/17	0	0.00	5	66.27	66.60	-5	8,591	-0.06%
2020/12/16	0	0.00	3	64.87	65.05	-3	8,686	-0.03%
2020/12/15	4	63.51	3	63.75	63.75	1	8,789	0.01%
2020/12/11	10	63.64	4	62.80	62.95	6	8,958	0.07%
2020/12/10	12	64.50	6	64.75	64.60	6	8,973	0.07%
2020/12/09	8	65.65	0	0.00	65.35	8	8,998	0.09%
2020/12/08	4	65.88	4	66.50	66.15	0	9,027	0.00%
2020/12/07	8	66.01	0	0.00	66.40	8	9,049	0.09%
2020/12/04	118	66.42	9	66.83	67.30	109	9,113	1.20%	大買/鉅額交易
2020/12/02	1	67.10	1	68.05	67.90	0	9,266	0.00%
2020/12/01	3	65.60	5	66.58	67.10	-2	9,364	-0.02%
2020/11/30	0	0.00	6	67.90	66.85	-6	9,355	-0.06%
2020/11/26	7	63.33	5	63.50	63.85	2	9,290	0.02%
2020/11/24	7	64.91	6	64.60	64.45	1	9,613	0.01%
2020/11/23	0	0.00	14	64.99	65.65	-14	9,714	-0.14%
2020/11/20	4	63.30	3	63.60	63.15	1	9,667	0.01%
2020/11/18	1	62.50	0	0.00	62.60	1	9,780	0.01%
2020/11/13	10	60.58	6	60.50	59.95	4	10,156	0.04%
2020/11/12	3	62.38	0	0.00	62.30	3	10,083	0.03%
2020/11/11	1	63.50	0	0.00	63.70	1	10,424	0.01%
2020/11/10	1	63.80	0	0.00	63.95	1	10,465	0.01%
2020/11/09	1	64.15	5	63.98	64.10	-4	10,458	-0.04%
2020/11/06	0	0.00	6	62.95	61.25	-6	10,520	-0.06%
2020/11/05	0	0.00	22	61.55	61.70	-22	10,615	-0.21%
2020/11/04	4	59.08	5	60.17	60.30	-1	10,580	-0.01%
2020/11/03	2	58.40	9	59.11	59.30	-7	10,552	-0.07%
2020/11/02	4	57.81	50	58.60	57.60	-46	10,669	-0.43%
2020/10/30	4	58.60	0	0.00	58.15	4	10,783	0.04%
2020/10/29	0	0.00	3	58.50	59.10	-3	10,942	-0.03%
2020/10/27	2	57.53	55	58.07	57.70	-53	11,135	-0.48%
2020/10/26	54	57.88	0	0.00	58.05	54	11,096	0.49%
2020/10/23	3	61.15	52	61.01	60.85	-49	11,042	-0.44%
2020/10/22	5	58.90	5	59.70	59.65	0	11,014	0.00%
2020/10/19	0	0.00	2	61.10	59.40	-2	11,684	-0.02%
2020/10/16	0	0.00	53	60.02	59.70	-53	11,736	-0.45%
2020/10/15	0	0.00	20	59.55	59.60	-20	11,690	-0.17%
2020/10/14	0	0.00	47	59.40	58.75	-47	11,806	-0.40%
2020/10/12	0	0.00	90	57.91	58.95	-90	12,316	-0.73%
2020/10/08	0	0.00	3	55.80	55.90	-3	12,189	-0.02%
2020/10/07	0	0.00	1	55.95	55.95	-1	12,405	-0.01%
2020/10/06	3	55.40	0	0.00	55.50	3	12,634	0.02%
2020/10/05	2	54.60	0	0.00	54.60	2	12,841	0.02%
2020/09/29	1	54.70	0	0.00	54.45	1	13,475	0.01%
2020/09/28	5	53.90	5	55.00	55.00	0	13,940	0.00%
2020/09/25	4	54.20	4	54.40	53.75	0	14,544	0.00%
2020/09/24	6	53.90	10	54.12	53.60	-4	14,844	-0.03%
2020/09/23	103	55.29	8	55.20	55.20	95	14,954	0.64%	大買/
2020/09/22	1	55.60	0	0.00	56.30	1	15,099	0.01%
2020/09/21	22	56.34	13	57.64	56.25	9	15,086	0.06%
2020/09/18	4	57.05	53	56.01	57.05	-49	15,063	-0.33%
2020/09/17	62	54.83	10	54.79	54.80	52	15,043	0.35%
2020/09/16	9	57.25	3	56.30	56.30	6	15,213	0.04%
2020/09/15	1	57.00	2	56.88	57.00	-1	15,211	-0.01%
2020/09/11	4	54.50	1	55.30	55.30	3	15,202	0.02%
2020/09/10	1	55.15	0	0.00	55.55	1	15,173	0.01%
2020/09/09	11	54.86	17	54.68	54.90	-6	15,257	-0.04%
2020/09/08	13	55.75	8	55.45	55.80	5	15,128	0.03%
2020/09/07	9	56.74	8	57.05	56.80	1	15,107	0.01%
2020/09/04	73	56.86	6	56.32	56.30	67	15,084	0.44%
2020/09/03	5	58.70	6	59.22	58.70	-1	14,964	-0.01%
2020/09/02	9	58.89	3	58.80	58.65	6	14,989	0.04%
2020/09/01	6	58.66	0	0.00	58.70	6	15,037	0.04%
2020/08/31	4	59.60	6	60.54	59.90	-2	14,991	-0.01%
2020/08/28	3	57.78	11	56.76	58.00	-8	14,849	-0.05%
2020/08/27	8	55.95	0	0.00	56.05	8	14,886	0.05%
2020/08/26	1	56.75	0	0.00	56.75	1	14,921	0.01%
2020/08/25	8	57.33	5	57.66	57.05	3	15,071	0.02%
2020/08/24	0	0.00	1	57.35	56.80	-1	15,076	-0.01%
2020/08/21	6	56.08	0	0.00	56.10	6	15,208	0.04%
2020/08/20	3	55.17	26	55.04	54.90	-23	15,199	-0.15%
2020/08/19	8	57.55	4	57.25	57.65	4	15,037	0.03%
2020/08/18	18	58.48	42	58.53	58.55	-24	15,009	-0.16%
2020/08/17	2	59.25	46	57.22	59.25	-44	15,191	-0.29%
2020/08/14	6	54.83	6	54.68	55.25	0	14,895	0.00%
2020/08/13	4	55.00	3	54.60	54.70	1	14,868	0.01%
2020/08/12	43	54.27	5	54.95	53.85	38	14,886	0.26%
2020/08/11	4	56.98	55	56.34	56.95	-51	14,705	-0.35%
2020/08/10	2	55.43	5	54.87	55.45	-3	14,687	-0.02%
2020/08/07	4	53.75	0	0.00	53.20	4	14,680	0.03%
2020/08/06	48	54.98	4	55.03	54.45	44	14,680	0.30%
2020/08/05	6	55.26	0	0.00	55.45	6	14,590	0.04%
2020/08/04	5	56.50	18	55.83	56.35	-13	14,670	-0.09%
2020/08/03	0	0.00	2	55.25	55.25	-2	14,716	-0.01%
2020/07/31	2	54.13	1	55.95	54.35	1	14,687	0.01%
2020/07/30	4	54.99	4	54.89	54.70	0	14,739	0.00%
2020/07/29	0	0.00	2	54.70	54.55	-2	14,747	-0.01%
2020/07/28	7	53.19	6	53.85	53.15	1	14,799	0.01%
2020/07/27	6	52.97	7	52.36	52.25	-1	14,869	-0.01%
2020/07/24	12	54.15	5	54.72	52.90	7	14,805	0.05%
2020/07/23	26	56.30	3	55.00	56.20	23	14,780	0.16%
2020/07/22	16	56.82	12	58.12	57.85	4	14,617	0.03%
2020/07/21	2	57.33	0	0.00	56.35	2	14,461	0.01%
2020/07/20	3	56.25	6	54.74	56.70	-3	14,454	-0.02%
2020/07/17	9	54.02	2	54.50	53.75	7	14,274	0.05%
2020/07/16	63	57.63	41	57.69	54.65	22	14,153	0.16%
2020/07/15	57	58.51	28	60.10	59.00	29	13,982	0.21%
2020/07/14	15	59.98	4	59.95	59.00	11	14,182	0.08%
2020/07/13	9	60.05	3	60.72	61.30	6	14,095	0.04%
2020/07/10	10	60.75	8	60.43	60.00	2	13,997	0.01%
2020/07/09	19	61.56	18	61.07	61.95	1	13,961	0.01%
2020/07/08	58	61.28	7	60.91	60.00	51	13,716	0.37%
2020/07/07	9	61.61	33	61.76	61.80	-24	13,587	-0.18%
2020/07/06	30	57.18	39	56.83	57.55	-9	13,229	-0.07%
2020/07/03	3	51.28	36	51.49	51.10	-33	12,766	-0.26%
2020/07/01	2	46.18	11	46.86	47.57	-9	12,560	-0.07%
2020/06/30	4	44.84	10	45.34	45.40	-6	12,463	-0.05%
2020/06/29	0	0.00	53	45.32	44.28	-53	12,544	-0.42%
2020/06/24	2	44.98	51	45.30	45.10	-49	12,697	-0.39%
2020/06/23	2	43.76	13	44.72	44.58	-11	13,004	-0.08%
2020/06/22	2	45.03	1	44.92	44.68	1	13,003	0.01%
2020/06/19	0	0.00	56	44.26	44.58	-56	13,272	-0.42%
2020/06/18	10	43.58	12	43.21	43.65	-2	13,493	-0.01%
2020/06/17	1	43.36	0	0.00	42.90	1	13,576	0.01%
2020/06/16	3	43.24	3	43.34	43.25	0	13,894	0.00%
2020/06/15	5	42.82	0	0.00	42.47	5	14,570	0.03%
2020/06/12	4	42.67	5	43.19	43.32	-1	14,860	-0.01%
2020/06/11	101	44.02	0	0.00	43.51	101	15,406	0.66%	大買/鉅額交易
2020/06/10	50	44.74	52	45.28	44.71	-2	15,612	-0.01%
2020/06/09	2	44.93	3	45.13	45.30	-1	16,191	-0.01%
2020/06/08	5	44.95	7	44.59	44.45	-2	16,384	-0.01%
2020/06/04	2	43.87	1	44.11	44.08	1	16,878	0.01%
2020/06/03	2	44.59	8	44.55	44.37	-6	17,343	-0.03%
2020/06/02	4	43.35	72	43.51	43.95	-68	17,291	-0.39%
2020/06/01	0	0.00	277	42.66	43.36	-277	17,598	-1.57%	大賣/鉅額交易
2020/05/28	6	41.23	21	41.66	41.13	-15	17,545	-0.09%
2020/05/27	3	40.98	6	41.22	40.97	-3	17,659	-0.02%
2020/05/26	0	0.00	1	41.01	40.82	-1	17,811	-0.01%
2020/05/22	159	40.79	0	0.00	39.95	159	18,257	0.87%	大買/鉅額交易
2020/05/21	0	0.00	2	42.30	42.20	-2	18,241	-0.01%
2020/05/20	3	42.22	6	42.07	42.25	-3	18,520	-0.02%
2020/05/19	2	42.30	3	42.14	42.06	-1	18,681	-0.01%
2020/05/18	3	41.56	0	0.00	41.72	3	18,766	0.02%
2020/05/15	7	41.56	3	41.14	41.25	4	18,816	0.02%
2020/05/14	52	41.58	0	0.00	41.47	52	18,816	0.28%
2020/05/13	6	41.79	0	0.00	41.98	6	18,808	0.03%
2020/05/12	4	42.02	0	0.00	42.22	4	18,897	0.02%
2020/05/11	9	42.52	14	42.32	42.35	-5	18,945	-0.03%
2020/05/08	6	41.95	58	42.00	42.44	-52	19,003	-0.27%
2020/05/07	21	41.03	10	41.26	41.18	11	18,981	0.06%
2020/05/06	1	40.69	66	40.91	41.02	-65	19,041	-0.34%
2020/05/05	7	38.65	0	0.00	38.78	7	19,049	0.04%
2020/05/04	64	38.45	0	0.00	38.50	64	19,449	0.33%
2020/04/30	18	41.70	0	0.00	41.65	18	19,666	0.09%
2020/04/29	0	0.00	3	41.22	41.13	-3	20,064	-0.01%
2020/04/28	1	39.60	5	40.70	40.83	-4	20,091	-0.02%
2020/04/27	0	0.00	53	40.01	40.10	-53	20,375	-0.26%
2020/04/24	3	39.09	0	0.00	39.10	3	20,235	0.01%
2020/04/23	0	0.00	13	39.74	39.58	-13	20,231	-0.06%
2020/04/21	56	38.51	0	0.00	38.36	56	20,295	0.28%
2020/04/20	12	39.30	0	0.00	39.60	12	20,239	0.06%
2020/04/17	5	39.16	8	39.48	39.91	-3	20,185	-0.01%
2020/04/16	1	37.86	0	0.00	38.52	1	19,856	0.01%
2020/04/15	3	38.82	13	38.90	38.57	-10	19,841	-0.05%
2020/04/14	4	38.42	3	38.61	38.57	1	19,822	0.01%
2020/04/13	4	37.94	0	0.00	37.80	4	19,782	0.02%
2020/04/10	0	0.00	2	38.94	38.18	-2	19,838	-0.01%
2020/04/09	2	38.04	2	38.39	38.08	0	19,910	0.00%
2020/04/08	5	38.25	0	0.00	38.19	5	20,195	0.02%
2020/04/07	2	38.77	0	0.00	38.59	2	20,104	0.01%
2020/04/06	0	0.00	3	38.13	38.21	-3	20,065	-0.01%
2020/04/01	2	37.65	4	37.39	37.29	-2	20,135	-0.01%
2020/03/30	4	36.08	0	0.00	36.87	4	19,798	0.02%
2020/03/27	10	37.80	15	37.48	37.15	-5	19,670	-0.03%
2020/03/26	2	36.20	4	37.02	37.24	-2	19,343	-0.01%
2020/03/25	4	36.51	3	36.47	36.77	1	19,143	0.01%
2020/03/24	5	34.40	31	34.49	34.36	-26	18,855	-0.14%
2020/03/23	4	32.82	2	32.91	32.83	2	18,670	0.01%
2020/03/20	22	34.28	8	34.19	34.18	14	18,850	0.07%
2020/03/19	43	32.71	31	32.07	32.15	12	18,629	0.06%
2020/03/18	5	36.49	5	36.67	35.89	0	18,162	0.00%
2020/03/17	20	35.95	20	36.38	36.18	0	17,946	0.00%
2020/03/16	25	39.23	2	38.82	38.35	23	17,274	0.13%
2020/03/13	23	37.96	14	38.73	40.65	9	16,909	0.05%
2020/03/12	48	42.52	6	41.64	41.54	42	16,308	0.26%
2020/03/11	11	43.91	20	44.40	43.24	-9	16,045	-0.06%
2020/03/10	29	42.56	40	42.32	43.93	-11	15,912	-0.07%
2020/03/09	58	42.17	2	41.99	41.73	56	15,481	0.36%
2020/03/06	0	0.00	1	45.61	45.63	-1	14,998	-0.01%
2020/03/05	4	45.02	116	45.36	46.85	-112	14,912	-0.75%	大賣/鉅額交易
2020/03/04	3	43.94	4	44.21	44.11	-1	14,750	-0.01%
2020/03/03	3	44.38	6	44.54	44.03	-3	14,721	-0.02%
2020/03/02	8	42.55	6	42.42	43.65	2	14,610	0.01%
2020/02/27	18	44.27	1	44.32	44.05	17	14,466	0.12%
2020/02/26	21	43.68	24	44.60	44.62	-3	14,425	-0.02%
2020/02/25	112	43.68	2	43.37	43.81	110	14,321	0.77%	大買/鉅額交易
2020/02/24	75	45.19	2	44.78	45.00	73	14,255	0.51%
2020/02/21	22	46.01	2	45.95	46.28	20	14,023	0.14%
2020/02/20	15	45.05	2	45.21	45.32	13	13,774	0.09%
2020/02/19	3	44.53	21	44.95	44.83	-18	13,750	-0.13%
2020/02/18	20	44.19	0	0.00	43.92	20	13,746	0.15%
2020/02/17	0	0.00	47	44.20	44.50	-47	13,724	-0.34%
2020/02/14	3	43.11	9	43.59	43.58	-6	13,713	-0.04%
2020/02/13	15	43.20	0	0.00	43.00	15	13,872	0.11%
2020/02/12	5	43.27	10	43.31	43.35	-5	14,068	-0.04%
2020/02/11	0	0.00	3.2	43.30	43.53	-3.2	14,086	-0.02%
2020/02/10	0	0.00	12	41.59	41.94	-12	13,916	-0.09%
2020/02/07	0	0.00	9	41.63	41.77	-9	13,900	-0.06%
2020/02/06	15.2	41.82	5	41.70	42.13	10.2	14,200	0.07%
2020/02/05	13	41.49	15	41.11	41.29	-2	14,216	-0.01%
2020/02/04	7	39.47	3	40.18	40.19	4	14,074	0.03%
2020/02/03	5	38.75	177	39.08	39.60	-172	13,680	-1.26%	大賣/鉅額交易
2020/01/31	2	40.25	2	40.40	40.26	0	13,223	0.00%
2020/01/30	102	40.50	87	39.91	39.68	15	13,209	0.11%	大買/
2020/01/20	0	0.00	102	50.27	50.10	-102	12,850	-0.79%	大賣/鉅額交易
2020/01/17	0	0.00	15	49.98	49.74	-15	12,981	-0.12%
2020/01/16	6	49.80	10	49.92	49.71	-4	13,084	-0.03%
2020/01/15	5	50.20	0	0.00	50.05	5	13,103	0.04%
2020/01/14	25	51.14	71	51.79	51.20	-46	13,137	-0.35%
2020/01/10	0	0.00	1	50.50	50.40	-1	13,273	-0.01%
2020/01/09	1	50.50	0	0.00	50.40	1	13,304	0.01%
2020/01/08	8	49.95	3	49.89	49.69	5	13,584	0.04%
2020/01/07	5	50.55	33	50.61	50.55	-28	13,580	-0.21%
2020/01/06	11	50.77	1	50.90	50.65	10	14,216	0.07%
2020/01/03	63	51.15	19	51.53	50.65	44	14,278	0.31%
2020/01/02	70	51.25	37	50.82	51.10	33	14,266	0.23%
2019/12/31	28	49.80	8	49.64	49.56	20	13,909	0.14%
2019/12/30	5	48.70	49	49.89	49.99	-44	13,829	-0.32%
2019/12/27	4	49.26	65	49.23	49.31	-61	13,698	-0.45%
2019/12/25	20	47.96	6	47.97	47.93	14	13,622	0.10%
2019/12/24	58	48.21	0	0.00	48.19	58	13,695	0.42%
2019/12/23	31	48.88	1	49.39	48.56	30	13,700	0.22%
2019/12/20	1	49.49	0	0.00	49.36	1	13,726	0.01%
2019/12/19	38	49.33	8	49.48	49.17	30	13,851	0.22%
2019/12/18	20	49.52	82	49.54	49.69	-62	14,100	-0.44%
2019/12/17	31	49.12	24	48.89	49.73	7	14,104	0.05%
2019/12/16	14	48.01	6	48.19	47.93	8	13,840	0.06%
2019/12/13	10	47.98	43	47.79	47.99	-33	13,849	-0.24%
2019/12/12	16	46.84	16	47.20	46.75	0	13,707	0.00%
2019/12/11	10	46.93	0	0.00	46.99	10	13,798	0.07%
2019/12/10	13	46.76	3	46.72	46.80	10	14,003	0.07%
2019/12/09	0	0.00	2	47.07	46.75	-2	14,329	-0.01%
2019/12/06	0	0.00	20	46.83	46.72	-20	14,523	-0.14%
2019/12/05	9	46.31	2	46.52	46.16	7	14,709	0.05%
2019/12/04	2	45.85	2	45.82	45.89	0	14,839	0.00%
2019/12/03	1	45.60	0	0.00	45.89	1	15,449	0.01%
2019/12/02	0	0.00	8	45.95	45.62	-8	15,617	-0.05%
2019/11/29	49	45.89	6	46.20	45.06	43	15,661	0.27%
2019/11/28	15	47.03	3	47.24	46.80	12	15,594	0.08%
2019/11/27	18	47.33	0	0.00	47.28	18	15,792	0.11%
2019/11/26	10	47.50	10	47.57	47.46	0	15,988	0.00%
2019/11/25	26	46.69	0	0.00	47.08	26	16,184	0.16%
2019/11/22	54	47.12	0	0.00	46.91	54	16,260	0.33%
2019/11/21	16	47.34	0	0.00	47.37	16	16,378	0.10%
2019/11/20	14	48.36	25	48.71	48.33	-11	16,690	-0.07%
2019/11/19	2	48.83	15	48.81	48.85	-13	16,851	-0.08%
2019/11/18	12	47.70	0	0.00	48.38	12	16,828	0.07%
2019/11/15	1	48.05	1	48.30	48.00	0	16,891	0.00%
2019/11/14	15	48.12	0	0.00	48.19	15	17,143	0.09%
2019/11/13	10	47.80	0	0.00	47.95	10	17,375	0.06%
2019/11/12	27	48.12	3	48.38	48.15	24	17,522	0.14%
2019/11/11	58	48.79	0	0.00	48.57	58	17,539	0.33%
2019/11/08	10	50.80	0	0.00	50.15	10	17,358	0.06%
2019/11/07	6	50.14	1	50.15	50.10	5	17,423	0.03%
2019/11/06	5	50.56	1	50.60	50.60	4	17,623	0.02%
2019/11/05	0	0.00	16	51.06	51.45	-16	17,805	-0.09%
2019/11/04	7	50.00	115	50.12	50.10	-108	18,031	-0.60%	大賣/鉅額交易
2019/11/01	0	0.00	92	49.12	49.37	-92	18,206	-0.51%
2019/10/31	5	47.90	0	0.00	47.83	5	18,378	0.03%
2019/10/30	30	48.12	0	0.00	47.80	30	18,771	0.16%
2019/10/29	5	48.47	10	48.46	48.45	-5	18,945	-0.03%
2019/10/28	3	48.45	10	48.24	48.37	-7	19,191	-0.04%
2019/10/25	15	47.47	2	47.41	47.67	13	19,135	0.07%
2019/10/24	3	48.33	3	47.98	47.75	0	19,220	0.00%
2019/10/23	5	48.06	20	48.17	48.25	-15	19,291	-0.08%
2019/10/22	25	48.37	4	48.18	48.07	21	19,667	0.11%
2019/10/21	24	48.05	13	48.40	48.27	11	19,863	0.06%
2019/10/18	24	48.84	8	49.69	48.63	16	20,071	0.08%
2019/10/17	0	0.00	2	49.54	49.36	-2	20,275	-0.01%
2019/10/16	40	49.54	31	49.80	49.14	9	20,423	0.04%
2019/10/15	6	49.40	21	49.47	49.40	-15	20,271	-0.07%
2019/10/14	1	49.50	143	49.52	49.65	-142	20,475	-0.69%	大賣/鉅額交易
2019/10/09	6	46.34	55	46.67	46.91	-49	20,441	-0.24%
2019/10/08	13	47.10	29	47.16	47.49	-16	20,646	-0.08%
2019/10/07	11	45.61	0	0.00	45.63	11	20,851	0.05%
2019/10/04	10	45.80	0	0.00	45.80	10	21,027	0.05%
2019/10/03	51	45.60	0	0.00	45.63	51	21,226	0.24%
2019/10/02	3	46.32	4	46.27	46.39	-1	21,797	0.00%
2019/10/01	69	46.83	27	46.89	46.71	42	21,949	0.19%
2019/09/27	16	47.41	0	0.00	47.32	16	22,356	0.07%
2019/09/26	1	47.95	5	47.96	47.60	-4	22,540	-0.02%
2019/09/25	11	47.45	0	0.00	47.68	11	22,649	0.05%
2019/09/24	6	47.74	27	47.99	48.04	-21	23,403	-0.09%
2019/09/23	85	47.27	1	47.28	47.15	84	23,467	0.36%
2019/09/20	10	48.40	11	48.63	48.65	-1	23,688	0.00%
2019/09/19	13	48.59	3	48.20	48.02	10	23,803	0.04%
2019/09/18	7	48.17	1	48.20	48.32	6	24,331	0.02%
2019/09/17	38	48.48	6	48.43	48.25	32	24,610	0.13%
2019/09/16	0	0.00	15	49.59	48.96	-15	24,879	-0.06%
2019/09/12	5	49.13	0	0.00	49.27	5	25,640	0.02%
2019/09/11	36	48.99	20	49.52	48.76	16	26,012	0.06%
2019/09/10	20	49.07	18	49.56	49.01	2	25,906	0.01%
2019/09/09	5	50.07	8	50.02	49.73	-3	25,972	-0.01%
2019/09/06	9	49.23	2	49.46	49.40	7	25,987	0.03%
2019/09/05	3	48.50	61	49.25	49.67	-58	26,053	-0.22%
2019/09/04	33	47.62	39	48.09	47.72	-6	25,633	-0.02%
2019/09/03	1	47.10	50	47.42	47.08	-49	26,037	-0.19%
2019/09/02	0	0.00	18	47.35	47.50	-18	26,527	-0.07%
2019/08/29	52	45.78	0	0.00	46.07	52	26,779	0.19%
2019/08/28	13	46.41	0	0.00	46.24	13	26,910	0.05%
2019/08/27	4	46.47	110	47.27	47.11	-106	26,966	-0.39%	大賣/鉅額交易
2019/08/26	8	45.65	3	46.33	45.80	5	27,008	0.02%
2019/08/23	3	47.30	3	47.45	47.42	0	27,134	0.00%
2019/08/22	11	46.21	18	46.35	45.98	-7	26,928	-0.03%
2019/08/21	1	46.19	5	46.22	46.30	-4	27,392	-0.01%
2019/08/20	2	46.08	75	46.40	46.49	-73	27,900	-0.26%
2019/08/19	20	45.88	12	45.58	45.85	8	28,042	0.03%
2019/08/16	10	44.91	3	44.42	44.81	7	28,220	0.02%
2019/08/15	13	43.42	7	43.14	43.64	6	28,273	0.02%
2019/08/14	13	44.41	21	44.78	43.95	-8	28,549	-0.03%
2019/08/13	3	43.61	7	43.96	43.57	-4	28,866	-0.01%
2019/08/12	0	0.00	2	43.93	43.85	-2	29,210	-0.01%
2019/08/08	1	43.35	4	42.90	43.46	-3	29,566	-0.01%
2019/08/07	28	42.73	12	42.82	42.58	16	29,754	0.05%
2019/08/06	23	41.96	19	42.28	43.20	4	30,177	0.01%
2019/08/05	5	44.05	12	44.32	44.25	-7	29,933	-0.02%
2019/08/02	3	44.55	0	0.00	44.82	3	30,453	0.01%
2019/08/01	54	46.81	0	0.00	46.27	54	31,105	0.17%
2019/07/31	19	47.65	0	0.00	47.42	19	31,176	0.06%
2019/07/30	0	0.00	118	48.64	48.52	-118	31,513	-0.37%	大賣/鉅額交易
2019/07/29	13	47.93	0	0.00	47.79	13	32,769	0.04%
2019/07/26	0	0.00	6	47.80	47.98	-6	32,879	-0.02%
2019/07/25	2	47.62	1	47.50	47.55	1	32,707	0.00%
2019/07/24	22	47.63	34	47.17	47.18	-12	33,011	-0.04%
2019/07/23	32	46.54	0	0.00	46.32	32	33,255	0.10%
2019/07/22	0	0.00	10	47.13	46.99	-10	33,690	-0.03%
2019/07/19	17	46.50	10	46.10	46.65	7	33,557	0.02%
2019/07/18	21	45.71	17	45.91	45.69	4	33,899	0.01%
2019/07/17	23	46.01	49	46.13	46.30	-26	34,000	-0.08%
2019/07/16	2	46.50	30	46.59	46.29	-28	34,792	-0.08%
2019/07/15	39	46.17	32	46.82	47.00	7	35,080	0.02%
2019/07/12	2	46.26	0	0.00	47.22	2	34,749	0.01%
2019/07/11	5	47.24	20	46.80	46.49	-15	34,978	-0.04%
2019/07/10	39	46.41	2	46.40	46.29	37	35,346	0.10%
2019/07/09	6	46.66	8	46.25	46.14	-2	35,920	-0.01%
2019/07/08	54	46.73	41	47.07	46.69	13	36,192	0.04%
2019/07/05	15	48.23	42	48.41	48.55	-27	36,302	-0.07%
2019/07/04	53	48.40	16	48.06	48.00	37	36,537	0.10%
2019/07/03	0	0.00	20	48.64	48.85	-20	36,665	-0.05%
2019/07/02	61	48.94	35	49.14	48.80	26	37,638	0.07%
2019/07/01	25	48.43	266	49.16	49.11	-241	37,880	-0.64%	大賣/鉅額交易
2019/06/28	11	46.32	0	0.00	46.29	11	37,631	0.03%
2019/06/27	4	46.62	21	46.48	46.74	-17	38,297	-0.04%
2019/06/26	2	45.62	10	45.42	45.57	-8	38,994	-0.02%
2019/06/25	25	45.53	34	45.98	45.10	-9	39,157	-0.02%
2019/06/24	2	47.10	20	46.99	46.86	-18	39,037	-0.05%
2019/06/21	2	46.54	5	46.76	46.43	-3	39,306	-0.01%
2019/06/20	10	46.07	8	46.13	46.48	2	39,410	0.01%
2019/06/19	20	44.89	10	44.97	45.04	10	39,100	0.03%
2019/06/18	0	0.00	60	42.97	42.95	-60	38,928	-0.15%
2019/06/17	1	42.42	3	43.19	42.73	-2	39,437	-0.01%
2019/06/14	0	0.00	10	43.19	43.07	-10	39,788	-0.03%
2019/06/13	1	42.50	1	42.91	42.74	0	40,249	0.00%
2019/06/12	11	43.00	15	43.32	42.85	-4	40,774	-0.01%
2019/06/11	10	43.08	9	43.04	43.09	1	41,115	0.00%
2019/06/10	15	40.96	35	41.46	41.56	-20	41,094	-0.05%
2019/06/06	3	40.64	2	40.51	40.39	1	41,089	0.00%
2019/06/05	13	41.05	13	41.39	40.91	0	41,609	0.00%
2019/06/04	12	40.59	10	41.45	40.28	2	42,596	0.00%
2019/06/03	7	40.77	0	0.00	40.93	7	43,375	0.02%
2019/05/31	11	41.19	6	41.50	41.09	5	43,791	0.01%
2019/05/30	4	40.80	11	41.54	40.82	-7	44,397	-0.02%
2019/05/29	1	40.60	2	41.06	41.58	-1	45,371	0.00%
2019/05/28	0	0.00	34	40.69	41.68	-34	45,713	-0.07%
2019/05/27	5	39.44	4	39.99	40.25	1	46,301	0.00%
2019/05/24	5	40.03	6	40.21	40.05	-1	47,391	0.00%
2019/05/23	10	39.67	4	40.00	39.85	6	47,617	0.01%
2019/05/22	7	40.84	0	0.00	40.80	7	47,369	0.01%
2019/05/21	1	41.58	3	41.41	41.17	-2	47,324	0.00%
2019/05/20	14	40.07	11	40.80	39.88	3	47,756	0.01%
2019/05/17	6	41.26	1	42.64	40.96	5	47,704	0.01%
2019/05/16	2	41.17	7	42.19	41.95	-5	47,751	-0.01%
2019/05/15	3	41.08	3	41.41	41.91	0	47,872	0.00%
2019/05/14	16	38.95	35	40.63	40.82	-19	47,919	-0.04%
2019/05/13	14	40.16	46	40.03	40.10	-32	47,659	-0.07%
2019/05/10	44	40.41	62	40.94	40.55	-18	48,268	-0.04%
2019/05/09	22	39.74	35	40.08	39.65	-13	47,641	-0.03%
2019/05/08	7	40.76	123	41.33	41.63	-116	47,054	-0.25%	大賣/鉅額交易
2019/05/07	73	42.37	236	42.82	41.95	-163	47,278	-0.34%	大賣/鉅額交易
2019/05/06	162	42.29	354	43.23	41.59	-192	47,291	-0.41%	大買/大賣/鉅額交易
2019/05/03	3	45.92	1	46.41	46.56	2	46,077	0.00%
2019/05/02	2	46.53	2	46.32	46.53	0	46,171	0.00%
2019/04/30	2	46.43	6	46.99	46.78	-4	46,555	-0.01%
2019/04/29	18	46.74	21	46.18	47.41	-3	46,622	-0.01%
2019/04/26	38	45.89	1	46.24	46.28	37	46,474	0.08%
2019/04/24	27	47.29	66	48.61	47.60	-39	46,375	-0.08%
2019/04/23	27	47.72	15	47.79	48.17	12	46,186	0.03%
2019/04/22	199	48.21	11	49.80	47.61	188	46,218	0.41%	大買/鉅額交易
2019/04/19	201	49.30	53	49.51	49.28	148	45,567	0.32%	大買/鉅額交易
2019/04/18	321	48.89	2	48.68	48.68	319	45,488	0.70%	大買/鉅額交易
2019/04/17	1	49.48	49	49.53	49.40	-48	45,744	-0.10%
2019/04/16	188	46.58	334	48.52	48.86	-146	45,386	-0.32%	大買/大賣/鉅額交易
2019/04/15	83	47.96	190	48.60	48.00	-107	45,106	-0.24%	大賣/鉅額交易
2019/04/12	100	45.86	5	46.12	45.95	95	44,875	0.21%
2019/04/11	179	47.91	32	46.56	46.72	147	44,834	0.33%	大買/鉅額交易
2019/04/10	6	47.42	16	47.73	48.05	-10	44,611	-0.02%
2019/04/09	100	48.05	133	48.05	47.75	-33	44,432	-0.07%	大賣/
2019/04/08	114	47.37	87	47.96	46.66	27	44,149	0.06%	大買/
2019/04/03	51	45.29	2	45.27	45.10	49	43,175	0.11%
2019/04/02	4	44.92	0	0.00	45.06	4	43,226	0.01%
2019/04/01	1	45.22	23	45.34	45.15	-22	42,927	-0.05%
2019/03/29	0	0.00	46	42.73	42.96	-46	42,152	-0.11%
2019/03/28	0	0.00	5	40.32	40.31	-5	41,633	-0.01%
2019/03/27	1	40.70	19	40.34	40.50	-18	42,469	-0.04%
2019/03/26	23	40.11	0	0.00	39.66	23	42,278	0.05%
2019/03/25	28	40.44	17	40.10	40.30	11	42,373	0.03%
2019/03/22	6	41.73	22	42.41	41.70	-16	42,255	-0.04%
2019/03/21	19	42.40	20	42.54	42.42	-1	41,973	0.00%
2019/03/20	55	42.44	8	42.93	41.84	47	42,448	0.11%
2019/03/19	15	42.66	25	42.67	42.71	-10	42,022	-0.02%
2019/03/18	37	41.36	39	41.60	42.47	-2	41,629	0.00%
2019/03/15	1	41.40	65	40.56	40.97	-64	41,661	-0.15%
2019/03/14	143	40.28	103	40.37	40.18	40	41,073	0.10%	大買/大賣/
2019/03/13	6	39.57	5	39.74	40.18	1	41,259	0.00%
2019/03/12	1	40.53	2	40.50	40.63	-1	41,123	0.00%
2019/03/11	44	38.53	35	38.82	39.27	9	40,926	0.02%
2019/03/08	22	39.66	4	39.32	39.19	18	41,522	0.04%
2019/03/07	33	42.33	1	43.05	41.42	32	40,406	0.08%
2019/03/06	25	43.01	0	0.00	43.02	25	39,590	0.06%
2019/03/05	17	43.15	10	42.94	43.12	7	39,321	0.02%
2019/03/04	6	44.13	25	44.46	44.55	-19	38,737	-0.05%
2019/02/27	10	40.44	8.5	41.10	41.58	1.5	37,841	0.00%
2019/02/26	34	41.51	53	41.43	40.69	-19	37,565	-0.05%
2019/02/25	2	39.09	81	38.72	39.80	-79	36,765	-0.21%
2019/02/22	21	36.05	54	35.96	35.94	-33	35,439	-0.09%
2019/02/21	1	36.76	24	36.67	37.05	-23	35,357	-0.07%
2019/02/20	20	36.58	0	0.00	36.24	20	35,426	0.06%
2019/02/19	5	36.10	179	36.76	36.18	-174	35,706	-0.49%	大賣/鉅額交易
2019/02/18	91	35.37	226	35.91	36.10	-135	35,062	-0.39%	大賣/鉅額交易
2019/02/15	8	35.93	0	0.00	34.91	8	34,878	0.02%
2019/02/14	2	36.20	84	36.29	36.25	-82	34,741	-0.24%
2019/02/13	11	35.43	98	35.46	35.53	-87	34,524	-0.25%
2019/02/12	21	34.83	65	35.13	35.08	-44	34,771	-0.13%
2019/02/11	0	0.00	7	34.30	34.74	-7	34,747	-0.02%
2019/01/30	8	32.76	13	33.01	32.81	-5	34,250	-0.01%
2019/01/29	19	32.27	20	32.51	32.78	-1	34,460	0.00%
2019/01/28	100	32.80	8	33.16	32.67	92	34,506	0.27%
2019/01/25	36	32.45	54	32.43	32.75	-18	34,898	-0.05%
2019/01/24	8	31.32	8	31.58	31.59	0	35,128	0.00%
2019/01/23	2	30.99	9	31.65	31.27	-7	35,542	-0.02%
2019/01/22	49	31.89	2	32.01	31.21	47	36,265	0.13%
2019/01/21	87	32.06	58	32.15	32.00	29	37,287	0.08%
2019/01/18	0	0.00	125	31.28	31.45	-125	37,351	-0.33%	大賣/鉅額交易
2019/01/17	75	30.86	175	30.95	30.95	-100	37,669	-0.27%	大賣/
2019/01/16	22	30.56	77	30.59	30.54	-55	38,036	-0.14%
2019/01/15	0	0.00	8	30.28	30.24	-8	38,385	-0.02%
2019/01/14	3	29.50	1	29.88	29.44	2	39,393	0.01%
2019/01/11	5	29.72	4	29.84	29.82	1	39,782	0.00%
2019/01/10	0	0.00	5	29.45	29.65	-5	40,063	-0.01%
2019/01/09	28	29.54	373	29.67	29.98	-345	40,193	-0.86%	大賣/鉅額交易
2019/01/08	11	28.60	0	0.00	28.66	11	40,076	0.03%
2019/01/07	22	29.32	34	29.47	28.67	-12	40,270	-0.03%
2019/01/04	11	28.00	179	27.52	28.53	-168	40,330	-0.42%	大賣/鉅額交易
2019/01/03	0	0.00	1	27.99	27.59	-1	40,553	0.00%
2019/01/02	12	27.63	0	0.00	27.29	12	40,552	0.03%
2018/12/28	1	28.00	6	28.38	28.35	-5	40,632	-0.01%
2018/12/27	0	0.00	1	28.56	28.17	-1	40,681	0.00%
2018/12/26	0	0.00	4	28.01	27.72	-4	40,629	-0.01%
2018/12/25	9	27.52	10	27.41	27.50	-1	40,494	0.00%
2018/12/24	20	28.39	21	28.35	28.49	-1	40,210	0.00%
2018/12/22	18	27.93	4	27.95	27.90	14	39,995	0.04%
2018/12/21	47	28.53	7	28.48	28.38	40	40,480	0.10%
2018/12/20	154	29.70	2	29.67	29.15	152	40,386	0.38%	大買/鉅額交易
2018/12/19	28	31.26	16	31.31	30.92	12	40,095	0.03%
2018/12/18	227	31.19	50	31.48	31.15	177	40,154	0.44%	大買/鉅額交易
2018/12/17	19	31.86	59	31.90	31.91	-40	40,067	-0.10%
2018/12/14	18	32.44	0	0.00	32.25	18	39,894	0.05%
2018/12/13	136	32.83	437	32.71	32.97	-301	40,565	-0.74%	大買/大賣/鉅額交易
2018/12/12	30	31.70	182	31.98	31.75	-152	40,000	-0.38%	大賣/鉅額交易
2018/12/11	5	31.34	5	31.40	31.33	0	39,891	0.00%
2018/12/10	91	31.36	4	31.22	31.04	87	40,018	0.22%
2018/12/07	7	32.13	4	32.17	32.16	3	39,733	0.01%
2018/12/06	88	32.54	31	32.51	32.08	57	40,344	0.14%
2018/12/05	6	32.81	265	33.21	33.35	-259	39,956	-0.65%	大賣/鉅額交易
2018/12/04	5	33.66	2	33.61	33.50	3	39,815	0.01%
2018/12/03	105	34.19	67	34.15	33.86	38	40,011	0.09%	大買/
2018/11/30	9	31.74	10	31.80	31.71	-1	39,164	0.00%
2018/11/29	39	32.38	17	32.56	31.90	22	39,111	0.06%
2018/11/28	35	31.99	34	31.69	32.07	1	39,001	0.00%
2018/11/27	31	31.68	2	31.68	31.75	29	38,762	0.07%
2018/11/26	15	31.91	15	31.75	31.79	0	38,943	0.00%
2018/11/23	26	32.01	14	32.27	31.85	12	38,796	0.03%
2018/11/22	26	32.50	7	33.14	32.25	19	38,647	0.05%
2018/11/21	17	32.55	13	32.94	32.80	4	38,612	0.01%
2018/11/20	219	33.06	208	33.58	32.81	11	38,878	0.03%	大買/大賣/
2018/11/19	18	33.85	6	33.68	33.81	12	38,639	0.03%
2018/11/16	83	33.13	35	33.33	33.41	48	38,636	0.12%
2018/11/15	7	32.84	11	32.58	32.96	-4	38,405	-0.01%
2018/11/14	22	32.96	16	33.48	32.92	6	38,877	0.02%
2018/11/13	14	31.95	5	32.85	33.30	9	39,075	0.02%
2018/11/12	37	32.45	7	32.54	32.60	30	39,428	0.08%
2018/11/09	39	32.86	38	33.40	32.60	1	40,100	0.00%
2018/11/08	136	34.54	36	34.65	34.18	100	39,850	0.25%	大買/
2018/11/07	74	34.47	237	34.51	34.50	-163	39,843	-0.41%	大賣/鉅額交易
2018/11/06	44	34.32	41	33.97	33.64	3	39,870	0.01%
2018/11/05	8	34.60	18	34.52	34.41	-10	39,734	-0.03%
2018/11/02	72	35.26	29	34.93	35.26	43	39,892	0.11%
2018/11/01	46	34.01	45	34.04	34.18	1	39,299	0.00%
2018/10/31	55	32.50	13	32.83	32.93	42	39,015	0.11%
2018/10/30	82	32.10	52	32.41	32.93	30	38,897	0.08%
2018/10/29	123	32.70	66	32.99	31.90	57	38,340	0.15%	大買/
2018/10/26	249	34.59	26	34.68	33.90	223	38,084	0.59%	大買/鉅額交易
2018/10/25	57	33.57	31	33.67	33.47	26	37,903	0.07%
2018/10/24	29	34.81	75	35.55	35.00	-46	37,289	-0.12%
2018/10/23	205	35.50	24	35.95	35.00	181	36,614	0.49%	大買/鉅額交易
2018/10/22	160	35.19	483	34.87	36.71	-323	36,220	-0.89%	大買/大賣/鉅額交易
2018/10/19	290	31.55	40	32.16	32.71	250	35,123	0.71%	大買/鉅額交易
2018/10/18	328	32.39	0	0.00	32.10	328	34,831	0.94%	大買/鉅額交易
2018/10/17	145	33.01	4	33.25	32.65	141	35,069	0.40%	大買/鉅額交易
2018/10/16	41	33.51	0	0.00	33.32	41	35,195	0.12%
2018/10/15	39	33.19	0	0.00	32.90	39	35,216	0.11%
2018/10/12	72	33.17	0	0.00	33.50	72	35,019	0.21%
2018/10/11	117	32.60	43	33.08	32.37	74	34,737	0.21%	大買/
2018/10/09	13	34.72	15	34.90	34.97	-2	34,291	-0.01%
2018/10/08	40	35.56	45	36.09	35.45	-5	34,356	-0.01%
2018/10/05	103	35.42	14	35.38	35.41	89	34,222	0.26%	大買/
2018/10/04	1	35.99	0	0.00	35.85	1	34,631	0.00%
2018/10/02	40	37.67	41	37.36	37.14	-1	35,231	0.00%
2018/10/01	20	38.02	12	38.19	38.22	8	35,672	0.02%
2018/09/28	20	38.07	23	38.43	38.41	-3	36,332	-0.01%
2018/09/27	64	37.64	60	37.50	37.50	4	36,287	0.01%
2018/09/26	1	38.40	13	38.38	38.50	-12	36,204	-0.03%
2018/09/25	2	37.00	1	36.70	36.70	1	36,947	0.00%
2018/09/21	2	35.74	225	36.15	37.13	-223	37,201	-0.60%	大賣/鉅額交易
2018/09/20	0	0.00	89	35.69	35.33	-89	37,117	-0.24%
2018/09/19	3	35.10	12	35.00	35.51	-9	37,612	-0.02%
2018/09/18	2	33.24	5	32.87	33.29	-3	37,439	-0.01%
2018/09/17	40	33.30	1	33.43	33.13	39	38,291	0.10%
2018/09/14	0	0.00	1	33.50	33.60	-1	38,503	0.00%
2018/09/13	4	32.57	1	33.37	32.57	3	38,699	0.01%
2018/09/12	50	32.31	2	32.27	32.27	48	38,585	0.12%
2018/09/11	0	0.00	1	33.30	33.16	-1	38,458	0.00%
2018/09/10	45	33.48	0	0.00	33.47	45	38,669	0.12%
2018/09/07	41	33.44	6	34.10	33.86	35	38,657	0.09%
2018/09/06	4	34.15	1	34.52	33.85	3	38,451	0.01%
2018/09/05	1	35.00	1	35.53	34.92	0	38,153	0.00%
2018/09/04	0	0.00	2	35.26	35.43	-2	38,238	-0.01%
2018/09/03	4	34.78	5	34.90	34.54	-1	38,345	0.00%
2018/08/31	7	35.03	359	35.49	35.49	-352	38,543	-0.91%	大賣/鉅額交易
2018/08/30	6	35.65	60	36.32	35.48	-54	38,325	-0.14%
2018/08/29	8	36.27	7	36.19	36.17	1	38,169	0.00%
2018/08/28	101	37.02	4	36.96	36.44	97	38,207	0.25%	大買/
2018/08/27	0	0.00	245	36.10	36.49	-245	38,189	-0.64%	大賣/鉅額交易
2018/08/24	0	0.00	2	35.04	35.00	-2	38,062	-0.01%
2018/08/23	5	34.90	5	35.07	34.78	0	38,416	0.00%
2018/08/22	1	34.68	0	0.00	34.68	1	38,825	0.00%
2018/08/21	0	0.00	13	34.67	35.00	-13	38,871	-0.03%
2018/08/20	1	33.00	7	33.19	32.90	-6	38,513	-0.02%
2018/08/17	14	33.79	7	33.58	33.11	7	38,293	0.02%
2018/08/16	191	32.94	46	33.52	33.99	145	37,857	0.38%	大買/鉅額交易
2018/08/15	154	34.05	0	0.00	33.88	154	37,142	0.41%	大買/鉅額交易
2018/08/13	81	34.92	0	0.00	34.93	81	36,978	0.22%
2018/08/10	46	36.53	68	36.48	35.86	-22	36,716	-0.06%
2018/08/09	62	36.13	13	36.00	36.15	49	36,701	0.13%
2018/08/08	0	0.00	6	35.43	35.06	-6	36,169	-0.02%
2018/08/07	7	34.09	67	34.78	34.77	-60	35,991	-0.17%
2018/08/06	112	33.85	20	34.25	34.04	92	35,802	0.26%	大買/
2018/08/03	50	34.40	4	34.67	34.48	46	35,432	0.13%
2018/08/02	84	36.12	0	0.00	34.29	84	35,372	0.24%
2018/08/01	76	38.69	26	38.73	37.76	50	34,567	0.14%
2018/07/31	1	38.16	1	37.99	37.93	0	34,850	0.00%
2018/07/30	15	37.81	9	38.22	37.81	6	35,078	0.02%
2018/07/27	35	38.06	0	0.00	37.99	35	35,055	0.10%
2018/07/26	24	38.49	53	39.32	38.12	-29	34,999	-0.08%
2018/07/25	5	38.88	183	39.07	38.88	-178	34,971	-0.51%	大賣/鉅額交易
2018/07/24	58	38.66	142	38.61	39.10	-84	34,817	-0.24%	大賣/
2018/07/23	45	37.25	86	36.93	37.52	-41	34,789	-0.12%
2018/07/20	2	35.20	22	35.36	36.00	-20	34,681	-0.06%
2018/07/19	18	35.59	6	35.90	35.30	12	34,447	0.03%
2018/07/18	20	35.70	2	35.78	35.48	18	34,924	0.05%
2018/07/17	45	35.04	3	35.63	35.00	42	34,906	0.12%
2018/07/16	1	35.83	35	35.83	35.54	-34	34,862	-0.10%
2018/07/13	0	0.00	22	36.56	36.65	-22	34,801	-0.06%
2018/07/12	32	36.15	90	36.11	36.88	-58	35,083	-0.17%
2018/07/11	2	34.82	38	34.69	35.05	-36	34,858	-0.10%
2018/07/10	104	35.94	67	36.45	35.55	37	35,132	0.11%	大買/
2018/07/09	69	35.56	0	0.00	35.76	69	35,146	0.20%
2018/07/06	6	33.45	3	34.24	34.44	3	34,831	0.01%
2018/07/05	2	33.33	0	0.00	32.96	2	34,668	0.01%
2018/07/04	11	33.51	0	0.00	33.60	11	34,383	0.03%
2018/07/03	79	33.97	2	33.56	33.56	77	34,193	0.23%
2018/07/02	30	35.23	13	36.08	34.73	17	32,954	0.05%
2018/06/29	44	36.10	0	0.00	36.51	44	32,732	0.13%
2018/06/28	5	35.54	2	35.76	35.88	3	32,184	0.01%
2018/06/27	13	36.62	0	0.00	36.10	13	31,843	0.04%
2018/06/26	8	38.22	5	37.10	37.85	3	31,809	0.01%
2018/06/25	0	0.00	16	40.12	39.75	-16	31,351	-0.05%
2018/06/22	3	39.85	0	0.00	39.94	3	31,580	0.01%
2018/06/21	5	40.59	17	40.89	40.89	-12	31,821	-0.04%
2018/06/20	9	40.16	4	40.10	40.88	5	32,594	0.02%
2018/06/19	25	41.41	32	40.71	40.86	-7	32,858	-0.02%
2018/06/15	2	42.51	27	42.57	42.57	-25	32,567	-0.08%
2018/06/13	0	0.00	4	42.94	42.63	-4	32,393	-0.01%
2018/06/12	0	0.00	6	42.72	42.95	-6	32,311	-0.02%
2018/06/11	0	0.00	10	41.50	41.92	-10	32,273	-0.03%
2018/06/08	15	42.23	0	0.00	41.72	15	32,251	0.05%
2018/06/07	30	43.40	1	43.33	43.08	29	32,042	0.09%
2018/06/06	5	43.41	0	0.00	42.96	5	32,108	0.02%
2018/06/05	0	0.00	3	42.87	43.27	-3	32,130	-0.01%
2018/06/04	0	0.00	36	42.52	42.67	-36	32,198	-0.11%
2018/06/01	7	41.37	0	0.00	41.00	7	32,355	0.02%
2018/05/31	13	40.69	12	40.90	41.54	1	32,421	0.00%
2018/05/30	53	39.89	104	40.44	40.37	-51	32,292	-0.16%	大賣/
2018/05/29	16	41.30	0	0.00	41.10	16	31,863	0.05%
2018/05/28	141	41.53	44	41.59	41.80	97	32,149	0.30%	大買/
2018/05/25	23	41.58	0	0.00	41.63	23	32,303	0.07%
2018/05/24	28	42.06	12	42.11	41.86	16	32,447	0.05%
2018/05/23	24	42.68	0	0.00	42.52	24	32,440	0.07%
2018/05/22	35	44.04	0	0.00	43.22	35	32,376	0.11%
2018/05/21	8	44.42	9	44.62	44.36	-1	32,652	0.00%
2018/05/18	5	43.14	0	0.00	43.09	5	32,994	0.02%
2018/05/17	11	43.28	4	43.36	43.10	7	34,436	0.02%
2018/05/16	4	44.09	3	44.32	44.05	1	35,478	0.00%
2018/05/15	4	44.16	0	0.00	44.00	4	36,408	0.01%
2018/05/14	3	44.67	11	44.63	44.57	-8	36,950	-0.02%
2018/05/11	11	43.77	3	44.19	43.70	8	37,192	0.02%
2018/05/10	6	43.58	5	43.70	43.38	1	37,232	0.00%
2018/05/08	23	42.45	5	43.83	43.62	18	37,317	0.05%
2018/05/07	18	41.27	1	41.80	41.75	17	37,264	0.05%
2018/05/04	2	41.14	2	41.16	40.84	0	37,261	0.00%
2018/05/03	106	40.18	0	0.00	40.70	106	37,498	0.28%	大買/鉅額交易
2018/05/02	54	40.61	10	40.87	40.60	44	37,967	0.12%
2018/04/30	1	41.45	0	0.00	41.62	1	38,178	0.00%
2018/04/27	5	40.07	6	40.50	40.16	-1	38,440	0.00%
2018/04/26	6	43.20	0	0.00	41.37	6	37,955	0.02%
2018/04/25	0	0.00	3	43.25	43.27	-3	37,668	-0.01%
2018/04/24	2	43.40	7	43.69	43.63	-5	37,842	-0.01%
2018/04/18	28	40.67	46	40.54	40.41	-18	38,192	-0.05%
2018/04/16	48	42.58	17	42.70	41.70	31	37,839	0.08%
2018/04/13	9	44.55	3	44.79	43.93	6	37,384	0.02%
2018/04/12	1	44.62	0	0.00	44.69	1	37,189	0.00%
2018/04/11	16	45.62	20	45.07	45.62	-4	36,995	-0.01%
2018/04/10	20	43.80	10	43.44	43.77	10	36,708	0.03%
2018/04/09	10	43.19	0	0.00	42.93	10	36,915	0.03%
2018/04/03	5	42.80	0	0.00	42.30	5	36,999	0.01%
2018/04/02	64	43.76	18	44.38	43.64	46	36,874	0.12%
2018/03/31	23	44.02	0	0.00	44.04	23	36,937	0.06%
2018/03/30	21	43.96	10	44.26	44.37	11	37,111	0.03%
2018/03/29	6	42.10	5	42.79	42.92	1	36,886	0.00%
2018/03/28	29	43.07	4	44.01	42.66	25	36,350	0.07%
2018/03/27	0	0.00	2	45.34	44.72	-2	35,798	-0.01%
2018/03/26	19	44.44	0	0.00	43.85	19	35,591	0.05%
2018/03/23	14	45.05	2	45.91	44.61	12	35,035	0.03%
2018/03/22	2	48.20	5	49.62	48.11	-3	34,183	-0.01%
2018/03/21	0	0.00	20	50.51	50.45	-20	33,482	-0.06%
2018/03/19	2	48.74	0	0.00	49.17	2	33,517	0.01%
2018/03/16	150	50.40	150	50.08	49.83	0	33,461	0.00%	大買/大賣/
2018/03/14	6	49.50	0	0.00	49.25	6	33,377	0.02%
2018/03/13	1	51.05	0	0.00	50.50	1	33,288	0.00%
2018/03/12	2	51.15	0	0.00	51.15	2	33,368	0.01%
2018/03/09	1	51.10	0	0.00	50.65	1	33,399	0.00%
2018/03/08	15	49.93	0	0.00	50.15	15	33,540	0.04%
2018/03/07	0	0.00	31	49.66	49.59	-31	33,555	-0.09%
2018/03/05	10	49.65	0	0.00	48.40	10	33,367	0.03%
2018/03/02	6	48.93	0	0.00	49.00	6	33,281	0.02%
2018/03/01	33	48.74	6	49.55	49.69	27	33,439	0.08%
2018/02/27	79	51.68	1	51.05	51.05	78	33,277	0.23%
2018/02/26	0	0.00	5	52.80	52.45	-5	33,612	-0.01%
2018/02/23	0	0.00	54	51.60	51.50	-54	33,502	-0.16%
2018/02/22	2	50.75	12	50.77	50.95	-10	33,583	-0.03%
2018/02/21	5.5	51.00	32	50.23	51.35	-26.5	34,192	-0.08%
2018/02/12	5	46.35	12	46.24	46.45	-7	34,183	-0.02%
2018/02/09	49	46.54	2	45.74	45.70	47	33,742	0.14%
2018/02/08	128	53.05	53	53.21	51.10	75	32,310	0.23%	大買/
2018/02/07	92	56.39	68	58.62	55.15	24	31,169	0.08%
2018/02/06	31	56.82	445	57.27	56.45	-414	30,320	-1.37%	大賣/鉅額交易
2018/02/05	2	57.50	105	58.62	58.95	-103	29,732	-0.35%	大賣/鉅額交易
2018/02/02	5	57.81	16	58.71	58.60	-11	29,413	-0.04%
2018/02/01	66	58.38	310	58.83	58.15	-244	29,421	-0.83%	大賣/鉅額交易
2018/01/31	2	57.65	111	57.74	58.15	-109	29,310	-0.37%	大賣/鉅額交易
2018/01/30	113	58.29	96	57.87	57.55	17	29,393	0.06%	大買/
2018/01/29	160	61.66	3	62.20	60.20	157	28,894	0.54%	大買/鉅額交易
2018/01/26	55	60.50	169	60.91	61.35	-114	28,643	-0.40%	大賣/鉅額交易
2018/01/25	176	60.32	57	60.01	60.00	119	28,513	0.42%	大買/鉅額交易
2018/01/24	45	62.33	49	62.17	62.45	-4	28,221	-0.01%
2018/01/23	135	60.92	240	60.86	61.50	-105	27,874	-0.38%	大買/大賣/鉅額交易
2018/01/22	175	59.79	78	60.10	59.40	97	27,927	0.35%	大買/
2018/01/19	60	59.81	51	59.97	60.10	9	27,995	0.03%
2018/01/18	22	59.47	21	59.80	58.80	1	28,088	0.00%
2018/01/17	159	59.24	42	58.99	58.50	117	27,941	0.42%	大買/鉅額交易
2018/01/16	151	57.67	154	57.68	58.00	-3	27,399	-0.01%	大買/大賣/
2018/01/15	100	57.47	205	57.05	58.00	-105	27,211	-0.39%	大賣/鉅額交易
2018/01/12	10	55.70	22	55.66	55.85	-12	26,794	-0.04%
2018/01/11	102	55.57	5	55.25	54.95	97	27,101	0.36%	大買/
2018/01/10	56	55.28	69	55.38	54.70	-13	26,898	-0.05%
2018/01/09	54	53.74	172	53.44	53.90	-118	26,561	-0.44%	大賣/鉅額交易
2018/01/08	80	52.90	1	52.75	52.70	79	26,508	0.30%
2018/01/04	53	52.40	52	52.55	52.30	1	26,300	0.00%
2018/01/03	1	52.40	106	52.65	52.40	-105	26,520	-0.40%	大賣/鉅額交易
2018/01/02	0	0.00	100	51.20	51.85	-100	26,292	-0.38%