新鉅科 (3630)-凱基-台北券商分點個股進出

台股 » 個股 » 新鉅科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新鉅科

(3630)

可現股當沖

股價
29.15
漲跌
▼1.45
漲幅
-4.74%
成交量
493張
產業
上櫃光電類股
240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

新鉅科 (3630)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北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
2024/04/19	22	28.84	60	29.39	29.15	-38	379	-10.00%
2024/04/18	27	29.74	15	30.42	30.60	12	383	3.13%
2024/04/17	25	29.33	0	0.00	29.40	25	380	6.57%
2024/04/16	47	28.91	5	29.01	28.90	42	384	10.94%
2024/04/15	60	29.56	28	29.74	29.60	32	382	8.37%
2024/04/12	2	30.45	46	30.48	30.10	-44	380	-11.55%
2024/04/11	4	30.78	30	30.85	30.60	-26	381	-6.81%
2024/04/10	1	31.35	36	31.27	31.10	-35	389	-8.99%
2024/04/09	82	30.91	8	31.12	31.30	74	400	18.50%
2024/04/08	37	30.70	2	30.70	30.70	35	461	7.58%
2024/04/03	1	30.70	44	30.72	30.75	-43	515	-8.34%
2024/04/02	0	0.00	30	31.40	31.25	-30	559	-5.37%
2024/04/01	9	31.41	12	31.63	31.55	-3	572	-0.52%
2024/03/29	5	31.31	36	31.22	31.15	-31	574	-5.40%
2024/03/28	0	0.00	20	31.80	31.35	-20	573	-3.49%
2024/03/27	84	32.18	17	31.84	31.70	67	574	11.66%
2024/03/26	2	32.25	34	32.02	31.45	-32	575	-5.57%
2024/03/25	22	32.10	2	32.13	32.25	20	575	3.47%
2024/03/22	22.5	31.87	9	31.75	31.70	13.5	589	2.29%
2024/03/21	3	31.60	20	31.83	31.65	-17	612	-2.78%
2024/03/20	16	31.95	45	31.83	31.90	-29	645	-4.49%
2024/03/19	4	31.40	35	31.42	31.40	-31	702	-4.41%
2024/03/18	0	0.00	12	31.46	31.35	-12	753	-1.59%
2024/03/15	30	31.70	6	31.66	31.55	24	811	2.96%
2024/03/14	30	31.76	12	32.00	31.90	18	823	2.19%
2024/03/13	10	31.54	33	32.04	31.45	-23	850	-2.70%
2024/03/12	5	32.31	29	32.36	32.10	-24	850	-2.82%
2024/03/11	7	32.35	22	32.44	32.35	-15	857	-1.75%
2024/03/08	38	32.43	109	32.40	32.15	-71	863	-8.22%	大賣/
2024/03/07	38	32.76	35	33.05	32.80	3	861	0.35%
2024/03/06	2	33.70	28	33.56	33.35	-26	859	-3.02%
2024/03/05	102	34.21	43	34.00	33.70	59	858	6.87%	大買/
2024/03/04	4	33.53	73	33.33	33.05	-69	844	-8.17%
2024/03/01	1	33.75	18	33.58	33.40	-17	841	-2.02%
2024/02/29	6	33.82	21	33.87	33.95	-15	841	-1.78%
2024/02/27	12	33.70	29	33.70	33.20	-17	843	-2.02%
2024/02/26	32	33.55	7	33.72	33.75	25	857	2.91%
2024/02/23	3	34.25	48	34.20	33.45	-45	864	-5.21%
2024/02/22	27	34.41	17	34.35	34.35	10	869	1.15%
2024/02/21	67	34.04	6	34.27	34.25	61	879	6.93%
2024/02/20	31	34.07	21	34.58	34.20	10	877	1.14%
2024/02/19	73	34.68	45	34.59	34.80	28	876	3.19%
2024/02/16	51	33.72	21	33.88	34.15	30	870	3.45%
2024/02/15	161	33.46	25	33.65	33.40	136	864	15.72%	大買/鉅額交易
2024/02/05	2	31.80	28	31.85	31.85	-26	853	-3.05%
2024/02/02	24	32.31	16	32.30	32.05	8	851	0.94%
2024/02/01	16	32.24	59	32.50	32.25	-43	849	-5.06%
2024/01/31	40	32.95	1	33.20	32.85	39	844	4.62%
2024/01/30	1	32.85	40	33.16	32.75	-39	846	-4.61%
2024/01/29	23	33.44	8	33.26	33.50	15	844	1.78%
2024/01/26	8	33.29	42	33.12	33.10	-34	843	-4.03%
2024/01/25	1	33.75	33	33.71	33.15	-32	840	-3.81%
2024/01/24	21	34.35	12	34.37	34.05	9	833	1.08%
2024/01/23	50	34.22	12	34.26	34.25	38	831	4.57%
2024/01/22	18	33.71	12	33.81	33.80	6	825	0.73%
2024/01/19	25	33.58	11	33.79	33.45	14	822	1.70%
2024/01/18	22	33.65	7	33.59	33.30	15	821	1.83%
2024/01/17	24	33.95	69	34.22	33.80	-45	817	-5.50%
2024/01/16	5	34.97	68	35.12	34.80	-63	818	-7.70%
2024/01/15	100	35.80	49	35.60	35.55	51	815	6.25%
2024/01/12	55	34.86	65	34.97	35.05	-10	809	-1.24%
2024/01/11	4	34.18	14	34.30	34.40	-10	803	-1.24%
2024/01/10	10	34.28	6	34.15	33.90	4	807	0.50%
2024/01/09	30	34.41	5	34.89	34.40	25	804	3.11%
2024/01/08	0	0.00	3	35.60	34.90	-3	804	-0.37%
2024/01/05	3	35.10	25	35.28	35.15	-22	803	-2.74%
2024/01/04	10	35.65	60	35.81	35.35	-50	803	-6.22%
2024/01/03	2	36.20	111	36.13	35.90	-109	815	-13.36%	大賣/鉅額交易
2024/01/02	295	37.72	168	37.64	36.80	127	815	15.57%	大買/大賣/鉅額交易
2023/12/29	211	36.90	114	37.05	37.35	97	765	12.67%	大買/大賣/
2023/12/28	113	37.11	265	37.05	35.60	-152	746	-20.37%	大買/大賣/鉅額交易
2023/12/27	100	35.53	26	35.81	36.05	74	755	9.79%
2023/12/26	4	34.48	11	34.73	34.90	-7	788	-0.89%
2023/12/25	20	34.43	4	34.40	34.55	16	927	1.73%
2023/12/22	0	0.00	33	34.15	33.90	-33	939	-3.51%
2023/12/21	13	34.47	42	34.40	34.15	-29	936	-3.10%
2023/12/20	14	34.81	29	34.95	34.90	-15	936	-1.60%
2023/12/19	71	34.50	85	35.04	34.50	-14	936	-1.49%
2023/12/18	18	35.46	122	35.79	35.35	-104	927	-11.22%	大賣/鉅額交易
2023/12/15	188	37.24	117	37.29	37.15	71	907	7.82%	大買/大賣/
2023/12/14	138	37.33	229	37.10	36.80	-91	899	-10.12%	大買/大賣/
2023/12/13	110	36.32	199	36.56	37.00	-89	871	-10.21%	大買/大賣/
2023/12/12	183	36.04	83	36.46	35.50	100	827	12.09%	大買/
2023/12/11	0	0.00	99	35.10	34.55	-99	779	-12.70%
2023/12/08	114	34.51	23	35.10	35.20	91	767	11.85%	大買/
2023/12/07	33	33.49	21	33.41	33.25	12	740	1.62%
2023/12/06	0	0.00	51	33.12	32.75	-51	736	-6.92%
2023/12/05	1	33.40	23	34.17	33.40	-22	725	-3.03%
2023/12/04	74	34.26	21	34.30	34.45	53	721	7.34%
2023/12/01	49	34.17	9	34.23	34.25	40	747	5.35%
2023/11/30	22	34.19	5	34.19	34.25	17	745	2.28%
2023/11/29	14	34.45	2	34.50	34.25	12	744	1.61%
2023/11/28	36	34.35	1	34.50	34.50	35	745	4.69%
2023/11/27	17	34.57	7	34.73	34.25	10	748	1.34%
2023/11/24	22	34.69	41	35.35	34.60	-19	747	-2.54%
2023/11/22	19	34.39	15	34.65	34.60	4	726	0.55%
2023/11/21	82	34.64	9	34.39	34.15	73	717	10.17%
2023/11/20	17	34.34	89	34.43	33.90	-72	709	-10.15%
2023/11/17	64	33.42	5	33.53	33.65	59	695	8.48%
2023/11/16	29	32.83	14	32.79	32.95	15	693	2.16%
2023/11/15	34	33.08	1	33.30	33.30	33	691	4.77%
2023/11/14	28	32.68	6	32.76	32.65	22	691	3.18%
2023/11/13	22	32.73	4	32.89	32.65	18	694	2.59%
2023/11/10	6	32.99	38	33.21	32.80	-32	694	-4.61%
2023/11/09	0	0.00	29	33.46	33.25	-29	694	-4.18%
2023/11/08	0	0.00	31	33.74	33.75	-31	697	-4.44%
2023/11/07	27	33.61	7	33.48	33.65	20	702	2.85%
2023/11/06	49	33.49	7	33.50	33.10	42	722	5.81%
2023/11/03	9	32.63	3	32.72	32.50	6	738	0.81%
2023/11/02	18	32.27	1	32.50	32.50	17	742	2.29%
2023/11/01	9	32.06	0	0.00	31.90	9	743	1.21%
2023/10/31	8	32.24	1	32.20	32.00	7	752	0.93%
2023/10/30	11	32.88	0	0.00	32.80	11	755	1.46%
2023/10/27	2	32.45	5	32.43	32.45	-3	759	-0.39%
2023/10/26	3	32.43	26	32.55	32.40	-23	763	-3.01%
2023/10/25	27	33.07	2	33.15	33.15	25	764	3.27%
2023/10/24	0	0.00	55	33.09	32.70	-55	765	-7.19%
2023/10/23	13	32.25	17	32.64	32.15	-4	765	-0.52%
2023/10/20	23	32.06	19	32.39	32.40	4	768	0.52%
2023/10/19	53	32.50	19	32.64	32.65	34	780	4.35%
2023/10/18	13	32.93	2	32.55	32.55	11	780	1.41%
2023/10/17	9	33.72	14	33.67	33.40	-5	779	-0.64%
2023/10/16	32	33.49	14	33.63	33.20	18	785	2.29%
2023/10/13	2	34.13	7	34.54	34.00	-5	793	-0.63%
2023/10/12	16	34.64	3	34.75	34.60	13	804	1.62%
2023/10/11	17	34.35	109	35.28	34.05	-92	808	-11.38%	大賣/
2023/10/06	38	36.18	78	36.52	36.20	-40	802	-4.98%
2023/10/05	28	36.75	49	36.39	36.15	-21	822	-2.55%
2023/10/04	142	36.76	137	36.97	36.40	5	842	0.59%	大買/大賣/
2023/10/03	107	37.89	99	38.08	37.20	8	824	0.97%	大買/
2023/10/02	118	37.51	114	37.57	37.75	4	779	0.51%	大買/大賣/
2023/09/28	447	37.20	410	37.22	37.60	37	747	4.95%	大買/大賣/
2023/09/27	84	34.93	23	34.82	35.05	61	628	9.71%
2023/09/26	15	33.68	7	33.83	33.95	8	629	1.27%
2023/09/25	40	33.90	1	33.90	33.80	39	660	5.91%
2023/09/22	10	33.49	34.1	33.32	33.05	-24.1	660	-3.65%
2023/09/21	19.1	33.33	67	33.43	33.25	-47.9	661	-7.24%
2023/09/20	27	33.61	21	33.86	33.20	6	660	0.91%
2023/09/19	36	34.76	131	35.14	34.00	-95	669	-14.19%	大賣/
2023/09/18	88	35.27	90	35.21	35.40	-2	655	-0.31%
2023/09/15	32	33.84	10	33.66	33.85	22	634	3.47%
2023/09/14	120	33.22	9	33.25	33.30	111	644	17.22%	大買/鉅額交易
2023/09/13	50	32.03	1	32.30	32.20	49	650	7.53%
2023/09/12	31	31.82	3	31.90	31.70	28	665	4.21%
2023/09/11	1	31.90	25	31.89	31.70	-24	695	-3.45%
2023/09/08	2	32.00	30	31.92	31.90	-28	720	-3.89%
2023/09/07	30	32.12	17	32.23	32.40	13	757	1.72%
2023/09/06	51	33.48	199	33.47	32.25	-148	802	-18.44%	大賣/鉅額交易
2023/09/05	17	32.05	6	32.30	31.95	11	838	1.31%
2023/09/04	7	31.94	13	32.12	32.10	-6	933	-0.64%
2023/09/01	41	32.11	18	32.03	31.90	23	1,071	2.15%
2023/08/31	61	31.94	28	31.71	32.15	33	1,213	2.72%
2023/08/30	36	31.28	11	31.36	31.45	25	1,344	1.86%
2023/08/29	17	31.14	23	30.98	31.20	-6	1,384	-0.43%
2023/08/28	0	0.00	13	31.18	30.80	-13	1,395	-0.93%
2023/08/25	25	31.25	5	31.18	31.45	20	1,397	1.43%
2023/08/24	69	31.06	12	31.24	31.20	57	1,399	4.07%
2023/08/23	33	31.31	7	31.27	31.15	26	1,400	1.86%
2023/08/22	25	30.93	36	30.98	31.00	-11	1,403	-0.78%
2023/08/21	22	31.10	10	31.21	31.05	12	1,408	0.85%
2023/08/18	19	31.49	66	31.82	31.25	-47	1,427	-3.29%
2023/08/17	74	31.75	81	31.05	31.90	-7	1,428	-0.49%
2023/08/16	35	31.71	20	31.29	31.60	15	1,425	1.05%
2023/08/15	23	31.62	6	31.66	31.75	17	1,431	1.19%
2023/08/14	66	31.47	42	31.56	31.40	24	1,449	1.66%
2023/08/11	45	32.70	55	32.73	32.30	-10	1,458	-0.69%
2023/08/10	65	33.22	228	33.36	32.50	-163	1,451	-11.23%	大賣/鉅額交易
2023/08/09	144	33.46	65	33.10	33.75	79	1,427	5.53%	大買/
2023/08/08	61	32.50	37	32.34	32.20	24	1,406	1.71%
2023/08/07	30	32.20	16	32.36	32.30	14	1,404	1.00%
2023/08/04	124	31.96	20	32.16	32.50	104	1,401	7.42%	大買/鉅額交易
2023/08/02	43	31.89	24	31.74	31.45	19	1,392	1.36%
2023/08/01	113	31.78	28	31.77	31.70	85	1,387	6.13%	大買/
2023/07/31	47	31.61	48	31.67	31.10	-1	1,382	-0.07%
2023/07/28	54	31.30	22	31.17	31.40	32	1,378	2.32%
2023/07/27	46	31.72	39	31.54	31.50	7	1,376	0.51%
2023/07/26	24	31.09	39	31.29	31.05	-15	1,373	-1.09%
2023/07/25	39	31.91	22	32.04	31.95	17	1,365	1.24%
2023/07/24	13	31.92	164	32.51	32.00	-151	1,360	-11.10%	大賣/鉅額交易
2023/07/21	9	33.81	66	33.85	33.65	-57	1,345	-4.24%
2023/07/20	62	34.42	15	34.36	34.50	47	1,347	3.49%
2023/07/19	56	33.52	43	34.12	33.40	13	1,343	0.97%
2023/07/18	44	34.34	138	35.00	34.00	-94	1,343	-7.00%	大賣/
2023/07/17	155	35.30	70	34.58	35.20	85	1,334	6.37%	大買/
2023/07/14	71	34.86	23	34.78	34.60	48	1,329	3.61%
2023/07/13	41	35.22	74	35.60	34.80	-33	1,325	-2.49%
2023/07/12	52	35.51	156	36.19	35.40	-104	1,313	-7.92%	大賣/鉅額交易
2023/07/11	157	35.98	94	36.10	36.75	63	1,283	4.91%	大買/
2023/07/10	135	35.66	75	35.68	35.05	60	1,254	4.78%	大買/
2023/07/07	142	34.38	75	34.19	34.65	67	1,239	5.40%	大買/
2023/07/06	52	34.84	63	35.12	34.40	-11	1,227	-0.90%
2023/07/05	186	35.25	80	35.41	35.05	106	1,217	8.70%	大買/鉅額交易
2023/07/04	56	34.55	78	35.13	34.50	-22	1,199	-1.83%
2023/07/03	98	34.86	56	34.97	35.00	42	1,185	3.54%
2023/06/30	26	33.00	27	33.34	33.50	-1	1,156	-0.09%
2023/06/29	33	33.53	24	33.58	33.45	9	1,150	0.78%
2023/06/28	33	33.42	6	33.36	33.40	27	1,149	2.35%
2023/06/27	47	33.49	121	33.59	33.35	-74	1,155	-6.40%	大賣/
2023/06/26	38	33.49	121	33.61	33.35	-83	1,149	-7.22%	大賣/
2023/06/21	115	34.21	26	34.23	34.20	89	1,151	7.73%	大買/
2023/06/20	17	34.33	53	34.58	34.10	-36	1,180	-3.05%
2023/06/19	87	35.29	105	35.56	35.05	-18	1,168	-1.54%	大賣/
2023/06/16	98	35.00	39	35.10	34.90	59	1,157	5.10%
2023/06/15	73	35.32	76	35.35	35.05	-3	1,150	-0.26%
2023/06/14	64	36.21	135	36.38	35.70	-71	1,141	-6.22%	大賣/
2023/06/13	85	36.41	54	36.62	36.50	31	1,150	2.69%
2023/06/12	41	37.06	230	37.97	36.90	-189	1,142	-16.54%	大賣/鉅額交易
2023/06/09	131	38.02	154	38.00	38.50	-23	1,102	-2.09%	大買/大賣/
2023/06/08	252	38.21	415	38.22	38.55	-163	1,038	-15.69%	大買/大賣/鉅額交易
2023/06/07	580	37.52	305	37.88	37.85	275	946	29.05%	大買/大賣/鉅額交易
2023/06/06	304	34.90	680	35.03	35.35	-376	819	-45.91%	大買/大賣/鉅額交易
2023/06/05	385	35.02	254	34.25	35.50	131	682	19.19%	大買/大賣/鉅額交易
2023/06/02	139	31.36	76	31.51	32.30	63	564	11.16%	大買/
2023/06/01	56	31.30	82	31.21	30.95	-26	562	-4.62%
2023/05/31	65	30.79	9	30.68	30.60	56	559	10.01%
2023/05/30	52	30.58	27	30.59	30.50	25	561	4.45%
2023/05/29	22	30.89	2	30.95	30.35	20	558	3.58%
2023/05/26	12	30.78	8	30.78	30.80	4	556	0.72%
2023/05/25	7	30.78	113	30.92	30.70	-106	555	-19.07%	大賣/鉅額交易
2023/05/24	39	30.93	44	31.04	31.10	-5	551	-0.91%
2023/05/23	11	30.18	7	29.96	30.05	4	533	0.75%
2023/05/22	9	30.02	2	29.90	29.90	7	532	1.31%
2023/05/19	53	29.69	7	30.23	29.85	46	534	8.61%
2023/05/18	23	30.43	54	30.30	30.00	-31	530	-5.85%
2023/05/17	93	29.13	24	29.55	29.85	69	510	13.52%
2023/05/16	30	28.54	0.9	28.30	28.45	29.1	496	5.86%
2023/05/15	0	0.00	20	28.02	28.00	-20	496	-4.03%
2023/05/12	17	28.24	2	28.30	28.30	15	499	3.01%
2023/05/11	0	0.00	19	28.34	28.00	-19	499	-3.80%
2023/05/10	18	28.46	1	28.40	28.40	17	500	3.40%
2023/05/09	3	28.30	9	28.48	28.35	-6	501	-1.20%
2023/05/08	3	28.75	20	28.93	28.85	-17	501	-3.39%
2023/05/05	6	28.95	7	29.19	29.00	-1	502	-0.20%
2023/05/04	20	28.80	19	29.14	29.05	1	509	0.20%
2023/05/03	7	28.85	5	28.81	28.80	2	511	0.39%
2023/05/02	29	28.97	6	28.93	28.85	23	514	4.47%
2023/04/28	34	28.86	13	28.88	28.80	21	514	4.08%
2023/04/27	2	28.58	13	28.35	28.45	-11	516	-2.13%
2023/04/26	19	28.22	9	28.18	28.50	10	517	1.93%
2023/04/25	9	28.02	81	28.60	28.00	-72	522	-13.78%
2023/04/24	15	28.93	11	28.90	28.90	4	516	0.77%
2023/04/21	23	29.53	37	29.46	28.90	-14	515	-2.72%
2023/04/20	6	30.18	69	30.71	30.05	-63	507	-12.42%
2023/04/19	61	30.97	33	31.07	31.10	28	503	5.56%
2023/04/18	26	30.94	36	30.97	30.55	-10	493	-2.02%
2023/04/17	29	30.96	30	30.84	30.75	-1	502	-0.20%
2023/04/14	12	30.30	18	30.42	30.35	-6	510	-1.17%
2023/04/13	17	30.64	14	30.61	30.30	3	507	0.59%
2023/04/12	47	30.19	10	30.22	30.15	37	499	7.40%
2023/04/11	1	30.25	13	30.07	30.25	-12	497	-2.41%
2023/04/10	59	30.17	1	30.35	30.00	58	497	11.65%
2023/04/07	17	29.76	22	30.18	29.65	-5	493	-1.01%
2023/04/06	33	30.11	10	29.95	30.10	23	489	4.70%
2023/03/31	24	29.45	5	29.67	29.65	19	486	3.90%
2023/03/30	10	29.58	2	29.65	29.50	8	485	1.65%
2023/03/29	29	29.44	12	29.81	29.40	17	488	3.48%
2023/03/28	49	29.95	137	30.18	29.75	-88	488	-18.00%	大賣/
2023/03/27	25	31.08	69	31.13	30.90	-44	478	-9.20%
2023/03/24	26	31.35	115	31.61	31.00	-89	474	-18.76%	大賣/
2023/03/23	119	31.92	75	31.81	31.80	44	462	9.52%	大買/
2023/03/22	14	30.97	0	0.00	30.80	14	424	3.29%
2023/03/21	8	31.01	7	31.14	30.80	1	419	0.24%
2023/03/20	28	31.01	5	31.22	30.70	23	416	5.53%
2023/03/17	43	31.63	43	31.62	31.45	0	410	0.00%
2023/03/16	62	31.20	62	31.65	30.30	0	391	0.00%
2023/03/15	26	31.20	31.3	31.23	31.75	-5.3	362	-1.45%
2023/03/14	45	30.34	23.2	29.55	30.65	21.8	339	6.43%
2023/03/13	8	29.26	23	29.33	29.40	-15	338	-4.44%
2023/03/10	37	29.93	17	30.10	29.75	20	349	5.72%
2023/03/09	13	30.67	68	31.17	30.50	-55	361	-15.22%
2023/03/08	19	30.79	15	30.93	30.85	4	395	1.01%
2023/03/07	80	30.83	21	30.84	30.60	59	414	14.25%
2023/03/06	102	30.37	98	31.17	30.70	4	405	0.99%	大買/
2023/03/03	48	29.88	21	29.67	29.30	27	403	6.70%
2023/03/02	10	28.90	25	29.40	29.50	-15	405	-3.70%
2023/03/01	13	28.88	10	28.78	28.80	3	418	0.72%
2023/02/24	1	28.75	64	28.78	28.75	-63	429	-14.67%
2023/02/23	58	28.90	16	29.04	28.90	42	458	9.16%
2023/02/22	2	28.98	16.2	28.93	28.80	-14.2	620	-2.28%
2023/02/21	43	29.56	13	29.49	29.50	30	669	4.48%
2023/02/20	5	29.25	26	29.28	29.45	-21	671	-3.13%
2023/02/17	39	29.29	13	29.20	29.25	26	672	3.86%
2023/02/16	52	28.89	8	29.11	29.10	44	671	6.55%
2023/02/15	7	28.34	11	28.34	28.45	-4	672	-0.60%
2023/02/14	23	28.42	6	28.58	28.55	17	677	2.51%
2023/02/13	4	28.40	9	28.40	28.45	-5	679	-0.74%
2023/02/10	5	28.54	71	28.73	28.40	-66	681	-9.68%
2023/02/09	27	29.08	1	29.15	29.05	26	679	3.82%
2023/02/08	4	29.21	36	29.30	29.15	-32	680	-4.70%
2023/02/07	6	29.33	26	29.43	29.20	-20	680	-2.94%
2023/02/06	29	29.16	4	29.25	29.30	25	682	3.66%
2023/02/03	8	29.18	37	29.34	29.20	-29	683	-4.25%
2023/02/02	35	29.25	28	29.34	29.50	7	683	1.02%
2023/02/01	28	28.96	40	29.00	28.85	-12	680	-1.76%
2023/01/31	47	28.59	30	28.65	28.75	17	692	2.45%
2023/01/30	52	28.28	3	28.15	28.20	49	693	7.06%
2023/01/17	22	27.69	3	27.85	27.70	19	694	2.74%
2023/01/16	4	27.94	17	27.92	27.85	-13	693	-1.87%
2023/01/13	24	28.20	13	28.21	27.95	11	697	1.58%
2023/01/12	1	28.80	1	28.90	28.50	0	694	0.00%
2023/01/11	10	29.06	6	29.04	28.95	4	697	0.57%
2023/01/10	22	29.30	21	29.26	28.90	1	698	0.14%
2023/01/09	14	29.32	30	29.37	29.40	-16	698	-2.29%
2023/01/06	15	28.96	18	29.21	29.20	-3	698	-0.43%
2023/01/05	54	29.65	52	29.45	29.00	2	703	0.28%
2023/01/04	96	29.07	151	29.20	29.40	-55	690	-7.96%	大賣/
2023/01/03	10	27.84	3	27.67	28.10	7	680	1.03%
2022/12/30	10	27.87	9	28.01	27.85	1	683	0.15%
2022/12/29	31	27.77	16	27.69	27.80	15	682	2.20%
2022/12/28	2	28.20	24	28.39	28.20	-22	683	-3.22%
2022/12/27	12	28.72	8	28.86	28.85	4	685	0.58%
2022/12/26	0	0.00	22	28.46	28.55	-22	688	-3.20%
2022/12/23	8	28.43	7	28.25	28.50	1	693	0.14%
2022/12/22	7	28.71	34	28.84	28.65	-27	696	-3.88%
2022/12/21	77	28.33	16	28.62	28.30	61	699	8.72%
2022/12/20	32	28.96	48	29.14	28.65	-16	699	-2.29%
2022/12/19	24	29.14	9	29.32	29.20	15	704	2.13%
2022/12/16	9	29.73	23	29.91	29.60	-14	704	-1.99%
2022/12/15	3	30.43	23	30.49	30.35	-20	703	-2.84%
2022/12/14	30	30.78	6	30.69	30.75	24	705	3.40%
2022/12/13	12	30.44	38	30.57	30.25	-26	703	-3.70%
2022/12/12	46	30.48	15	30.50	30.50	31	706	4.39%
2022/12/09	7	30.51	22	30.95	30.50	-15	707	-2.12%
2022/12/08	28	31.18	37	30.98	31.15	-9	706	-1.27%
2022/12/07	43	31.05	16	31.06	31.00	27	706	3.82%
2022/12/06	49	31.72	15	32.03	31.40	34	704	4.82%
2022/12/05	23	32.67	47	32.87	32.20	-24	709	-3.38%
2022/12/02	86	32.32	45	32.71	32.95	41	721	5.68%
2022/12/01	56	32.65	68	32.99	32.60	-12	725	-1.66%
2022/11/30	121	33.03	77	32.85	33.05	44	741	5.93%	大買/
2022/11/29	60	32.00	102	32.00	31.80	-42	711	-5.91%	大賣/
2022/11/28	62	30.59	23	30.65	31.10	39	717	5.43%
2022/11/25	90	31.23	86	31.26	30.15	4	835	0.48%
2022/11/24	27	31.01	54	31.08	31.35	-27	853	-3.16%
2022/11/23	27	31.15	79.1	31.89	30.90	-52.1	847	-6.15%
2022/11/22	64	31.90	78	31.97	31.85	-14	830	-1.69%
2022/11/21	64	32.40	197	32.41	32.35	-133	825	-16.12%	大賣/鉅額交易
2022/11/18	478	32.73	530	32.84	32.50	-52	795	-6.54%	大買/大賣/
2022/11/17	246	30.58	264	30.74	31.50	-18	630	-2.86%	大買/大賣/
2022/11/16	39	28.64	51	28.38	28.65	-12	581	-2.06%
2022/11/15	35	28.40	10	28.71	28.55	25	579	4.32%
2022/11/14	62	27.90	7	27.91	28.20	55	586	9.38%
2022/11/11	13	27.56	53	27.75	27.50	-40	587	-6.81%
2022/11/10	43	28.37	45	28.20	27.50	-2	586	-0.34%
2022/11/09	29	28.07	4	27.99	27.80	25	583	4.28%
2022/11/08	40	28.13	7	28.54	27.90	33	588	5.61%
2022/11/07	16	28.61	18	28.81	28.60	-2	587	-0.34%
2022/11/04	4	28.40	7	28.38	28.45	-3	593	-0.51%
2022/11/03	31	28.24	1	28.20	28.40	30	609	4.92%
2022/11/02	5	28.22	10	28.44	28.20	-5	606	-0.82%
2022/11/01	11	28.15	4	28.30	28.30	7	605	1.16%
2022/10/31	41	27.94	4	27.95	27.95	37	606	6.10%
2022/10/28	11	27.41	31	27.62	27.30	-20	610	-3.28%
2022/10/27	84	27.73	42	28.16	27.80	42	612	6.86%
2022/10/26	40	26.75	0	0.00	26.70	40	599	6.67%
2022/10/25	13	26.14	12	25.84	26.25	1	599	0.17%
2022/10/24	10	26.06	8	26.07	25.85	2	603	0.33%
2022/10/21	14	26.00	39	26.37	25.80	-25	605	-4.13%
2022/10/20	10	26.23	42	26.24	26.25	-32	604	-5.29%
2022/10/19	23	26.47	17	26.10	26.80	6	609	0.99%
2022/10/18	23	25.55	11	25.72	25.70	12	648	1.85%
2022/10/17	19	24.82	39	24.66	25.45	-20	670	-2.99%
2022/10/14	30	25.33	14	25.79	25.40	16	682	2.34%
2022/10/13	30	25.10	23	26.12	24.30	7	688	1.02%
2022/10/12	41	26.32	17	26.15	26.30	24	697	3.44%
2022/10/11	8	26.42	34	27.10	26.45	-26	756	-3.44%
2022/10/07	40	28.23	30	28.20	28.10	10	766	1.30%
2022/10/06	3	27.75	11	27.76	27.70	-8	769	-1.04%
2022/10/05	17	28.06	27	28.01	27.75	-10	777	-1.29%
2022/10/04	44	27.45	5	27.55	27.70	39	784	4.97%
2022/10/03	3	26.67	45	26.51	26.80	-42	786	-5.34%
2022/09/30	93	26.61	57	26.71	26.90	36	785	4.58%
2022/09/29	60	27.39	9	27.49	27.20	51	787	6.48%
2022/09/28	0	0.00	69	27.79	26.90	-69	787	-8.76%
2022/09/27	61	28.31	22	28.47	28.65	39	785	4.96%
2022/09/26	39	28.85	64	29.74	28.40	-25	782	-3.20%
2022/09/23	2	30.30	24	30.57	30.40	-22	777	-2.83%
2022/09/22	38	30.05	1	29.90	30.75	37	780	4.74%
2022/09/21	8	30.56	66	30.83	30.45	-58	779	-7.44%
2022/09/20	1	31.50	1	31.50	31.35	0	775	0.00%
2022/09/19	11	31.59	18	32.17	31.35	-7	777	-0.90%
2022/09/16	39	32.52	13	32.42	32.55	26	777	3.35%
2022/09/15	7	32.66	13	33.05	32.25	-6	776	-0.77%
2022/09/14	17	32.68	27	32.84	32.70	-10	783	-1.28%
2022/09/13	17	33.21	19	33.42	33.00	-2	782	-0.26%
2022/09/12	37	33.94	42	34.26	33.50	-5	787	-0.63%
2022/09/08	52	33.45	64	33.55	33.75	-12	783	-1.53%
2022/09/07	33	32.85	78	32.90	33.95	-45	771	-5.83%
2022/09/06	116	33.16	51	33.30	32.80	65	763	8.52%	大買/
2022/09/05	58	32.44	69	32.84	31.75	-11	739	-1.49%
2022/09/02	85	33.54	162	33.83	33.15	-77	731	-10.53%	大賣/
2022/09/01	205	34.57	344	34.67	34.75	-139	704	-19.72%	大買/大賣/鉅額交易
2022/08/31	159	32.78	86	32.90	33.95	73	578	12.61%	大買/
2022/08/30	37	30.82	19	30.81	30.90	18	525	3.42%
2022/08/29	16	29.90	32	29.91	29.85	-16	523	-3.05%
2022/08/26	47	30.49	15	30.65	30.75	32	531	6.02%
2022/08/25	26	29.99	3	30.18	29.85	23	526	4.37%
2022/08/24	0	0.00	23	29.82	29.95	-23	527	-4.36%
2022/08/23	14	29.71	11	29.95	29.80	3	529	0.57%
2022/08/22	21	30.92	31	30.92	30.60	-10	527	-1.90%
2022/08/19	28	31.36	38	31.36	31.00	-10	528	-1.89%
2022/08/18	21	30.83	4	30.88	30.85	17	518	3.28%
2022/08/17	6	30.87	3	30.87	31.00	3	516	0.58%
2022/08/16	10	31.19	18.1	30.88	30.65	-8.1	514	-1.58%
2022/08/15	28	31.16	5	31.14	30.90	23	512	4.49%
2022/08/12	37	30.38	2	30.45	30.45	35	505	6.93%
2022/08/11	7	30.66	22	30.65	30.35	-15	503	-2.98%
2022/08/10	58	30.44	46	30.46	30.70	12	496	2.42%
2022/08/09	7	29.34	4	29.38	29.35	3	481	0.62%
2022/08/08	5	29.12	13	29.15	29.35	-8	482	-1.66%
2022/08/05	10	29.25	2	29.38	29.15	8	482	1.66%
2022/08/04	31	28.64	36	29.27	28.70	-5	481	-1.04%
2022/08/03	13	30.12	43	29.95	29.60	-30	475	-6.31%
2022/08/02	22	29.84	28	29.83	29.80	-6	475	-1.26%
2022/08/01	17	30.27	29	30.25	30.10	-12	481	-2.49%
2022/07/29	72	30.58	6	30.62	30.30	66	479	13.77%
2022/07/28	2	30.90	7	30.96	30.20	-5	474	-1.05%
2022/07/27	22	30.65	8	30.84	30.90	14	471	2.97%
2022/07/26	42	30.82	59	31.10	30.30	-17	467	-3.63%
2022/07/25	58	32.46	114	32.54	31.50	-56	459	-12.18%	大賣/
2022/07/22	48	30.94	32	31.33	32.00	16	418	3.82%
2022/07/21	55	29.93	50	29.69	30.40	5	401	1.25%
2022/07/20	4	30.41	21	30.18	29.45	-17	388	-4.37%
2022/07/19	36	30.33	25	30.67	30.30	11	383	2.87%
2022/07/18	105	30.93	58	31.24	31.05	47	368	12.75%	大買/
2022/07/15	26	28.50	44	28.80	28.80	-18	309	-5.82%
2022/07/14	25	28.01	18	27.83	27.95	7	297	2.35%
2022/07/13	35	28.04	13	27.97	27.80	22	292	7.53%
2022/07/12	19	27.43	80	27.36	27.00	-61	285	-21.36%
2022/07/11	22	27.43	29	26.54	27.60	-7	278	-2.52%
2022/07/08	11	26.70	35	26.84	26.50	-24	279	-8.60%
2022/07/07	59	25.08	23	25.66	26.35	36	282	12.76%
2022/07/06	21	25.65	34	26.05	25.20	-13	276	-4.70%
2022/07/05	25	26.43	22	26.71	26.55	3	276	1.09%
2022/07/04	8	26.19	17	26.34	26.30	-9	275	-3.27%
2022/07/01	23	26.62	25	26.83	25.90	-2	276	-0.72%
2022/06/30	0	0.00	22	27.87	27.35	-22	271	-8.09%
2022/06/29	26	28.36	29	28.72	28.55	-3	269	-1.11%
2022/06/28	0	0.00	21	29.11	29.20	-21	268	-7.82%
2022/06/27	34	29.54	6	29.58	29.25	28	275	10.18%
2022/06/24	23	28.64	14	28.85	28.90	9	272	3.30%
2022/06/23	22	27.60	19	27.72	27.55	3	269	1.12%
2022/06/22	57	27.43	36	28.25	27.60	21	267	7.86%
2022/06/21	33	29.52	36	29.53	29.85	-3	256	-1.17%
2022/06/20	44	30.68	68	30.64	29.25	-24	255	-9.39%
2022/06/17	93	31.91	23	31.98	32.45	70	245	28.54%
2022/06/16	44	32.01	26	33.06	31.65	18	237	7.56%
2022/06/15	35	33.17	20	33.07	32.80	15	237	6.32%
2022/06/14	23	32.45	47	32.46	32.75	-24	231	-10.37%
2022/06/13	12	32.30	12	32.15	32.30	0	225	0.00%
2022/06/10	23	31.93	23	32.67	32.60	0	223	0.00%
2022/06/09	17	31.23	2	31.55	31.50	15	221	6.79%
2022/06/08	15	31.16	0	0.00	31.15	15	223	6.71%
2022/06/07	5	31.40	16	31.55	31.40	-11	223	-4.91%
2022/06/06	22	31.84	75	31.52	32.00	-53	225	-23.47%
2022/06/02	5	30.85	13	30.94	30.85	-8	227	-3.52%
2022/06/01	11	30.55	1	30.55	30.30	10	231	4.32%
2022/05/31	14	30.29	2	30.25	30.25	12	233	5.15%
2022/05/30	15	30.09	1	29.90	30.00	14	231	6.04%
2022/05/27	15	29.79	0	0.00	29.35	15	231	6.49%
2022/05/26	12	28.93	3	28.88	28.80	9	229	3.93%
2022/05/25	33	28.94	0	0.00	28.75	33	233	14.15%
2022/05/24	10	29.05	1	28.75	28.75	9	236	3.81%
2022/05/23	9	29.43	1	29.40	29.30	8	235	3.39%
2022/05/20	5	29.31	3	29.47	29.40	2	237	0.84%
2022/05/19	5	29.02	7	28.98	29.20	-2	238	-0.84%
2022/05/17	15	28.56	4	29.15	29.00	11	240	4.57%
2022/05/16	15	28.21	1	28.30	28.30	14	239	5.85%
2022/05/13	20	27.81	4	28.09	27.80	16	238	6.70%
2022/05/12	9	27.72	10	27.83	27.30	-1	239	-0.42%
2022/05/11	1	28.00	2	28.20	27.90	-1	239	-0.42%
2022/05/10	60	26.81	8	27.41	28.00	52	239	21.74%
2022/05/09	24	27.04	62	28.01	26.90	-38	234	-16.20%
2022/05/06	0	0.00	9	29.21	29.40	-9	227	-3.95%
2022/05/05	7	30.36	3	30.17	30.20	4	227	1.76%
2022/05/04	0	0.00	1	30.05	30.05	-1	232	-0.43%
2022/05/03	0	0.00	20	30.06	29.90	-20	236	-8.45%
2022/04/29	2	30.35	11	30.58	30.30	-9	241	-3.72%
2022/04/28	21	30.09	16	30.17	30.05	5	245	2.04%
2022/04/27	26	30.01	8	30.19	29.90	18	245	7.34%
2022/04/26	0	0.00	52	31.58	31.35	-52	240	-21.62%
2022/04/25	0	0.00	9	32.06	31.75	-9	240	-3.74%
2022/04/22	6	33.11	0	0.00	32.90	6	239	2.50%
2022/04/20	4	33.71	12	33.60	33.40	-8	243	-3.28%
2022/04/19	5	33.64	2	33.70	33.60	3	247	1.21%
2022/04/18	11	33.77	3	34.05	33.65	8	250	3.19%
2022/04/15	1	35.15	9	34.63	34.30	-8	253	-3.15%
2022/04/14	7	35.76	14	35.87	35.55	-7	260	-2.68%
2022/04/13	85	34.86	8	35.10	35.10	77	258	29.80%
2022/04/12	14	34.02	3	34.15	34.05	11	260	4.23%
2022/04/11	1	34.05	3	34.30	34.00	-2	270	-0.74%
2022/04/08	30	34.09	6	33.94	34.30	24	271	8.85%
2022/04/07	11	34.10	7	33.64	33.50	4	273	1.46%
2022/04/06	12	33.61	0	0.00	33.80	12	275	4.36%
2022/04/01	2	33.45	2	33.80	33.45	0	279	0.00%
2022/03/31	6	34.03	10	34.51	33.90	-4	282	-1.42%
2022/03/30	59	34.12	32	34.73	34.70	27	288	9.35%
2022/03/29	22	33.19	0	0.00	33.20	22	299	7.35%
2022/03/28	9	32.98	13	32.95	32.95	-4	306	-1.31%
2022/03/25	1	33.50	4	33.58	33.30	-3	329	-0.91%
2022/03/24	18	33.61	1	33.80	33.50	17	330	5.14%
2022/03/23	25	33.74	13	33.83	33.50	12	334	3.58%
2022/03/22	10	33.60	3	33.65	33.50	7	342	2.05%
2022/03/21	5	33.75	2	33.85	33.50	3	345	0.87%
2022/03/18	12	33.32	11	33.60	33.75	1	357	0.28%
2022/03/17	53	32.64	1	32.75	32.85	52	357	14.53%
2022/03/16	22	32.17	8	32.23	32.25	14	358	3.91%
2022/03/15	9	32.20	13	32.44	32.05	-4	366	-1.09%
2022/03/14	8	32.41	50	32.36	32.55	-42	369	-11.37%
2022/03/11	17	32.51	7	33.14	32.50	10	369	2.70%
2022/03/10	4	33.20	34	33.32	33.20	-30	372	-8.06%
2022/03/09	66	32.83	27	33.01	33.10	39	374	10.41%
2022/03/08	35	32.66	85	33.19	32.60	-50	383	-13.05%
2022/03/07	34	34.50	2	35.15	34.35	32	380	8.42%
2022/03/04	4	35.70	77	35.71	35.70	-73	416	-17.53%
2022/03/03	6	36.49	0	0.00	36.20	6	422	1.42%
2022/03/02	15	36.15	2	36.20	36.25	13	438	2.97%
2022/03/01	21	35.86	5	35.55	36.30	16	459	3.48%
2022/02/25	17	35.48	54	35.53	35.45	-37	467	-7.92%
2022/02/24	10	35.92	26	35.97	35.70	-16	476	-3.36%
2022/02/23	9	36.47	1	36.55	36.55	8	506	1.58%
2022/02/22	3	36.60	16	36.47	36.40	-13	622	-2.09%
2022/02/21	9	36.92	2	37.05	37.00	7	628	1.11%
2022/02/18	16	36.79	0	0.00	36.70	16	631	2.53%
2022/02/17	34	37.18	3	37.15	37.05	31	638	4.86%
2022/02/16	9	36.96	1	36.85	37.00	8	651	1.23%
2022/02/15	7	36.90	3	37.07	36.85	4	658	0.61%
2022/02/14	13	36.71	6	36.75	36.80	7	667	1.05%
2022/02/11	30	37.34	0	0.00	37.40	30	670	4.47%
2022/02/10	14	37.38	2	37.33	37.45	12	672	1.79%
2022/02/09	37	37.17	0	0.00	37.35	37	672	5.50%
2022/02/08	16	36.83	0	0.00	36.90	16	674	2.37%
2022/02/07	22	35.85	6	35.62	35.80	16	677	2.36%
2022/01/26	28	35.55	78	35.53	35.30	-50	683	-7.32%
2022/01/25	23.5	35.85	74	35.85	35.70	-50.5	692	-7.29%
2022/01/24	30	35.97	85	36.31	36.30	-55	707	-7.77%
2022/01/21	33	37.32	13	37.03	37.00	20	708	2.82%
2022/01/20	20	37.41	12	37.38	37.50	8	709	1.13%
2022/01/19	18	37.14	0	0.00	37.05	18	714	2.52%
2022/01/18	16	37.49	56	37.36	37.30	-40	745	-5.36%
2022/01/17	13	37.05	17	36.99	37.30	-4	756	-0.53%
2022/01/14	14	36.75	41	36.93	37.10	-27	758	-3.56%
2022/01/13	17	37.38	13	37.38	37.50	4	761	0.53%
2022/01/12	7	37.07	17	37.31	37.05	-10	762	-1.31%
2022/01/11	16	37.47	38	37.48	37.40	-22	762	-2.88%
2022/01/10	12	37.50	92	37.61	37.40	-80	760	-10.52%
2022/01/07	6	37.73	27	38.12	37.85	-21	761	-2.76%
2022/01/06	29	38.34	28	38.31	38.55	1	755	0.13%
2022/01/05	8	38.95	52	39.12	38.60	-44	756	-5.82%
2022/01/04	50	39.74	3	39.77	39.55	47	752	6.25%
2022/01/03	15	39.55	6	39.17	39.05	9	744	1.21%
2021/12/30	72	39.33	11	39.35	39.45	61	744	8.19%
2021/12/29	59	39.27	9	39.06	39.10	50	743	6.73%
2021/12/28	16	38.96	23	39.30	38.85	-7	742	-0.94%
2021/12/27	25	39.22	16	39.61	39.30	9	749	1.20%
2021/12/24	3	39.85	32	39.90	39.55	-29	753	-3.85%
2021/12/23	78	39.89	24	39.95	40.05	54	751	7.19%
2021/12/22	45	39.35	28	39.46	39.35	17	741	2.29%
2021/12/21	74	39.00	78	39.27	39.25	-4	738	-0.54%
2021/12/20	14	38.15	31	38.38	38.20	-17	721	-2.36%
2021/12/17	8	38.30	13	38.60	38.05	-5	720	-0.69%
2021/12/16	39	38.58	19	38.71	38.40	20	720	2.78%
2021/12/15	35	37.79	24	37.81	37.75	11	716	1.53%
2021/12/14	41	37.44	131	37.58	37.30	-90	716	-12.56%	大賣/
2021/12/13	9	38.32	32	38.45	38.25	-23	706	-3.26%
2021/12/10	3	38.17	35	38.44	38.30	-32	702	-4.56%
2021/12/09	38	38.98	28	38.68	38.40	10	702	1.42%
2021/12/08	0	0.00	17	38.24	38.15	-17	694	-2.45%
2021/12/07	27	37.93	11	37.96	38.00	16	690	2.32%
2021/12/06	8	37.66	18	37.63	37.60	-10	689	-1.45%
2021/12/03	21	37.83	5	37.75	37.60	16	696	2.30%
2021/12/02	57	37.99	23	37.91	37.40	34	703	4.84%
2021/12/01	56	37.93	47	37.91	38.10	9	701	1.28%
2021/11/30	169	37.66	66	38.52	37.55	103	720	14.29%	大買/鉅額交易
2021/11/29	53.9	38.15	35	37.95	38.10	18.9	788	2.40%
2021/11/26	63	39.13	118	39.28	38.85	-55	806	-6.82%	大賣/
2021/11/25	166	40.81	118	40.62	40.00	48	794	6.04%	大買/大賣/
2021/11/24	12	40.10	34	40.55	40.10	-22	775	-2.84%
2021/11/23	24	40.71	128	41.09	40.60	-104	769	-13.52%	大賣/鉅額交易
2021/11/22	103	41.89	171	41.96	42.00	-68	764	-8.90%	大買/大賣/
2021/11/19	364	42.22	435	42.36	42.70	-71	761	-9.32%	大買/大賣/
2021/11/18	46	39.68	22	39.56	39.30	24	649	3.69%
2021/11/17	13	39.11	53	39.35	39.15	-40	647	-6.17%
2021/11/16	20	39.71	70	39.94	39.30	-50	649	-7.70%
2021/11/15	189	39.51	28	39.27	39.85	161	650	24.76%	大買/鉅額交易
2021/11/12	35	39.02	2	39.13	38.75	33	648	5.08%
2021/11/11	20	39.07	57	38.98	38.90	-37	648	-5.70%
2021/11/10	29	39.88	38	39.91	39.70	-9	656	-1.37%
2021/11/09	32	40.08	4	40.05	39.85	28	661	4.23%
2021/11/08	9	40.12	27	40.00	40.05	-18	664	-2.71%
2021/11/05	5	40.30	12	40.25	40.20	-7	679	-1.03%
2021/11/04	83	40.81	10	40.85	40.40	73	728	10.02%
2021/11/03	71	40.49	29	40.17	40.35	42	732	5.73%
2021/11/02	56	40.52	147	41.41	40.15	-91	732	-12.43%	大賣/
2021/11/01	101	41.94	43	42.19	42.20	58	726	7.98%	大買/
2021/10/29	36	41.00	1	41.05	41.05	35	727	4.81%
2021/10/28	32	40.93	23	41.18	40.80	9	737	1.22%
2021/10/27	53	40.95	2	40.95	41.20	51	739	6.90%
2021/10/26	52	41.40	151	41.37	40.60	-99	738	-13.40%	大賣/
2021/10/25	29	39.64	54	40.38	40.60	-25	712	-3.51%
2021/10/22	43	39.24	9	38.93	39.40	34	716	4.75%
2021/10/21	21	39.17	8	39.20	38.75	13	722	1.80%
2021/10/20	12	38.72	11	38.81	38.80	1	724	0.14%
2021/10/19	17	38.32	21	38.49	38.40	-4	737	-0.54%
2021/10/18	3	37.90	12	37.97	37.85	-9	743	-1.21%
2021/10/15	94	37.37	22	37.51	37.80	72	766	9.39%
2021/10/14	35	36.38	15	36.32	36.30	20	775	2.58%
2021/10/13	21	36.36	24	36.99	36.20	-3	784	-0.38%
2021/10/12	30	37.23	28	37.69	37.15	2	790	0.25%
2021/10/08	39	38.77	12	38.26	38.20	27	796	3.39%
2021/10/07	47	37.87	5	37.74	37.75	42	809	5.19%
2021/10/06	19	37.48	11	37.24	37.10	8	829	0.96%
2021/10/05	64	36.94	16	36.77	37.15	48	837	5.73%
2021/10/04	32	37.56	74	37.84	37.00	-42	851	-4.93%
2021/10/01	20	38.67	88	38.61	38.70	-68	858	-7.92%
2021/09/30	18	39.47	16	39.55	39.35	2	867	0.23%
2021/09/29	55	39.91	60	39.88	39.65	-5	897	-0.56%
2021/09/28	4	40.01	34	39.73	40.05	-30	950	-3.16%
2021/09/27	43	39.90	9	39.59	40.05	34	967	3.51%
2021/09/24	3	39.30	0	0.00	39.30	3	978	0.31%
2021/09/23	31	39.30	12	39.31	39.15	19	988	1.92%
2021/09/22	35	38.95	6	38.95	39.10	29	1,002	2.89%
2021/09/17	4	39.80	3	39.80	39.80	1	1,033	0.10%
2021/09/16	4	39.85	29	39.85	39.85	-25	1,094	-2.29%
2021/09/15	4	39.95	19	40.02	39.95	-15	1,100	-1.36%
2021/09/14	10	40.30	17	40.49	40.25	-7	1,111	-0.63%
2021/09/13	80	39.97	17	40.02	40.10	63	1,119	5.63%
2021/09/10	19	40.06	0	0.00	40.10	19	1,122	1.69%
2021/09/09	5	39.90	2	39.83	39.90	3	1,124	0.27%
2021/09/08	37	40.00	55	39.87	39.75	-18	1,125	-1.60%
2021/09/07	73	40.63	9	41.26	40.75	64	1,121	5.71%
2021/09/06	24	41.96	14	42.82	41.60	10	1,116	0.90%
2021/09/03	17	42.70	90	43.62	42.70	-73	1,115	-6.54%
2021/09/02	86	43.43	331.1	45.09	43.15	-245.1	1,092	-22.43%	大賣/鉅額交易
2021/09/01	3.1	44.05	11	44.27	44.70	-7.9	988	-0.80%
2021/08/31	5	40.58	8	40.83	40.65	-3	964	-0.31%
2021/08/30	10	40.78	2	41.25	40.65	8	972	0.82%
2021/08/27	9	41.24	8	41.46	41.10	1	980	0.10%
2021/08/26	11	41.62	5	42.12	41.15	6	989	0.61%
2021/08/25	82	42.21	59	42.93	42.10	23	998	2.30%
2021/08/24	34	40.30	4	40.19	40.15	30	981	3.06%
2021/08/23	31	40.39	8	40.48	40.60	23	992	2.32%
2021/08/20	10	39.64	7	39.81	39.85	3	1,003	0.30%
2021/08/19	36	39.71	7	39.99	39.25	29	1,009	2.87%
2021/08/18	39	39.49	15	39.21	40.50	24	1,017	2.36%
2021/08/17	26	39.84	31	39.99	39.55	-5	1,029	-0.49%
2021/08/16	26	39.74	48	40.48	39.85	-22	1,033	-2.13%
2021/08/13	14	41.68	5	41.51	41.20	9	1,034	0.87%
2021/08/12	11	42.63	11	42.96	42.50	0	1,042	0.00%
2021/08/11	64	43.13	15	43.15	42.70	49	1,062	4.61%
2021/08/10	114	44.98	162	45.32	43.70	-48	1,084	-4.43%	大買/大賣/
2021/08/09	51	43.82	20	43.75	43.75	31	1,070	2.90%
2021/08/06	12	43.64	3	44.20	43.70	9	1,085	0.83%
2021/08/05	0	0.00	51	45.28	44.40	-51	1,121	-4.55%
2021/08/04	26	44.80	51	45.19	44.35	-25	1,177	-2.12%
2021/08/03	45	44.50	32	44.80	45.20	13	1,202	1.08%
2021/08/02	2	42.85	23	43.36	43.15	-21	1,201	-1.75%
2021/07/30	23	43.93	12	43.50	43.30	11	1,241	0.89%
2021/07/29	6	43.93	13	43.96	43.95	-7	1,256	-0.56%
2021/07/28	26	42.23	53	43.85	43.50	-27	1,277	-2.11%
2021/07/27	1	45.30	40	45.77	45.00	-39	1,334	-2.92%
2021/07/26	34	46.06	5	46.20	46.20	29	1,378	2.10%
2021/07/23	75	45.60	20	45.49	45.35	55	1,392	3.95%
2021/07/22	57	44.14	4	44.25	44.15	53	1,427	3.71%
2021/07/21	50	43.98	55	43.86	43.35	-5	1,445	-0.35%
2021/07/20	15	45.11	81	45.01	44.95	-66	1,454	-4.54%
2021/07/19	20	46.28	35	46.39	46.05	-15	1,466	-1.02%
2021/07/16	5	47.00	19	47.02	46.65	-14	1,517	-0.92%
2021/07/15	24	46.05	24	46.14	46.20	0	1,539	0.00%
2021/07/14	23	45.98	86	46.11	45.90	-63	1,568	-4.02%
2021/07/13	3	47.23	77	47.96	46.65	-74	1,582	-4.68%
2021/07/12	8	48.03	60	47.75	47.40	-52	1,618	-3.21%
2021/07/09	20	47.59	16	47.25	47.65	4	1,665	0.24%
2021/07/08	30	48.31	50	47.89	47.70	-20	1,765	-1.13%
2021/07/07	8	48.65	67	48.62	48.35	-59	1,895	-3.11%
2021/07/06	46	49.77	69	49.38	48.85	-23	2,267	-1.01%
2021/07/05	132	50.45	77	50.48	50.90	55	2,654	2.07%	大買/
2021/07/02	34	47.04	20	47.86	48.40	14	2,739	0.51%
2021/07/01	47	47.28	101	47.31	46.70	-54	2,755	-1.96%	大賣/
2021/06/30	23	48.39	32	48.52	48.05	-9	2,770	-0.32%
2021/06/29	25	48.94	134	48.89	48.45	-109	2,794	-3.90%	大賣/鉅額交易
2021/06/28	40	50.18	293	50.58	50.00	-253	2,837	-8.92%	大賣/鉅額交易
2021/06/25	99	50.77	99	51.65	51.30	0	2,821	0.00%
2021/06/24	56	48.44	1	48.55	48.30	55	2,771	1.98%
2021/06/23	133	47.89	7	47.11	48.10	126	2,779	4.53%	大買/鉅額交易
2021/06/22	15	47.02	19	46.99	46.60	-4	2,788	-0.14%
2021/06/21	12	47.73	41	47.48	47.40	-29	2,809	-1.03%
2021/06/18	15	48.36	43	48.14	48.30	-28	2,867	-0.98%
2021/06/17	24	48.20	21	47.87	48.40	3	2,894	0.10%
2021/06/16	14	48.22	20	48.12	47.90	-6	2,944	-0.20%
2021/06/15	13	47.93	29	48.29	48.05	-16	3,031	-0.53%
2021/06/11	96	48.00	53	47.84	47.65	43	3,060	1.41%
2021/06/09	57	47.55	1	47.50	47.00	56	3,155	1.77%
2021/06/08	52	47.38	2	47.35	47.35	50	3,249	1.54%
2021/06/07	104	47.01	22	47.12	47.50	82	3,445	2.38%	大買/
2021/06/04	19	47.44	55	47.49	47.00	-36	3,651	-0.99%
2021/06/03	62	48.18	9	48.27	48.45	53	3,679	1.44%
2021/06/02	29	48.70	71	47.97	47.85	-42	3,760	-1.12%
2021/06/01	33	48.77	105	48.52	48.45	-72	3,862	-1.86%	大賣/
2021/05/31	83	47.73	21	47.65	47.75	62	3,901	1.59%
2021/05/28	2	47.25	37	47.19	46.95	-35	3,912	-0.89%
2021/05/27	8	46.24	65	46.46	47.00	-57	3,919	-1.45%
2021/05/26	26	45.77	6	46.00	46.00	20	3,931	0.51%
2021/05/25	6	45.60	49	45.40	45.15	-43	3,941	-1.09%
2021/05/24	33	44.52	1	44.00	44.60	32	3,971	0.81%
2021/05/21	242	43.74	10	43.37	44.05	232	4,012	5.78%	大買/鉅額交易
2021/05/20	66	43.07	70	42.68	42.40	-4	4,098	-0.10%
2021/05/19	92	42.40	145	42.10	43.00	-53	4,218	-1.26%	大賣/
2021/05/18	198	40.55	134	40.51	41.95	64	4,310	1.48%	大買/大賣/
2021/05/17	192	39.72	211	39.39	38.15	-19	4,293	-0.44%	大買/大賣/
2021/05/14	69	43.54	141	42.99	42.20	-72	4,266	-1.69%	大賣/
2021/05/13	397	42.37	290	42.01	42.80	107	4,274	2.50%	大買/大賣/鉅額交易
2021/05/12	348	43.32	302	42.24	42.10	46	4,271	1.08%	大買/大賣/
2021/05/11	206	47.38	173	47.42	45.30	33	4,219	0.78%	大買/大賣/
2021/05/10	51	50.21	25	50.22	49.95	26	4,204	0.62%
2021/05/07	139	50.99	237	51.38	51.10	-98	4,316	-2.27%	大買/大賣/
2021/05/06	115	49.87	81	49.97	49.35	34	4,306	0.79%	大買/
2021/05/05	164	49.78	47	49.55	49.15	117	4,316	2.71%	大買/鉅額交易
2021/05/04	337	50.08	538	50.39	49.05	-201	4,326	-4.65%	大買/大賣/鉅額交易
2021/05/03	121	54.26	180	54.81	53.10	-59	4,311	-1.37%	大買/大賣/
2021/04/29	30	57.75	92	58.37	57.20	-62	4,278	-1.45%
2021/04/28	288	58.48	74	58.65	58.60	214	4,277	5.00%	大買/鉅額交易
2021/04/27	87	56.66	80	57.07	56.90	7	4,261	0.16%
2021/04/26	74	57.99	90	57.13	57.40	-16	4,258	-0.38%
2021/04/23	65	56.12	44	56.12	56.70	21	4,249	0.49%
2021/04/22	415	57.08	392	57.36	56.00	23	4,252	0.54%	大買/大賣/
2021/04/21	111	58.76	121	59.60	58.70	-10	4,213	-0.24%	大買/大賣/
2021/04/20	135	59.99	210	60.05	59.70	-75	4,196	-1.79%	大買/大賣/
2021/04/19	218	59.27	148	59.15	59.30	70	4,171	1.68%	大買/大賣/
2021/04/16	249	59.78	281	59.90	59.30	-32	4,157	-0.77%	大買/大賣/
2021/04/15	180	60.27	268	59.79	60.70	-88	4,139	-2.13%	大買/大賣/
2021/04/14	419	60.42	421	60.99	59.20	-2	4,100	-0.05%	大買/大賣/
2021/04/13	711	63.24	693	63.95	61.60	18	4,058	0.44%	大買/大賣/
2021/04/12	1,155	68.08	1,204	68.73	65.60	-49	3,930	-1.25%	大買/大賣/
2021/04/09	737	61.67	785	62.03	65.40	-48	3,563	-1.35%	大買/大賣/
2021/04/08	385	58.91	371	59.33	59.50	14	3,170	0.44%	大買/大賣/
2021/04/07	53	55.93	54	56.47	56.90	-1	3,035	-0.03%
2021/04/06	60	56.41	61	55.90	55.50	-1	3,032	-0.03%
2021/04/01	57	57.10	73	57.32	56.90	-16	3,013	-0.53%
2021/03/31	134	56.70	138	57.09	57.20	-4	2,993	-0.13%	大買/大賣/
2021/03/30	46	55.05	49	55.39	55.00	-3	2,959	-0.10%
2021/03/29	30	55.11	39	54.91	54.90	-9	2,982	-0.30%
2021/03/26	73	54.78	36	54.64	54.50	37	2,996	1.23%
2021/03/25	51	54.17	48	54.67	54.10	3	2,996	0.10%
2021/03/24	98	55.39	114	55.01	54.80	-16	2,990	-0.54%	大賣/
2021/03/23	96	56.12	116	56.21	55.00	-20	2,984	-0.67%	大賣/
2021/03/22	96	57.85	108	58.31	57.70	-12	2,940	-0.41%	大賣/
2021/03/19	107	58.79	106	58.83	58.20	1	2,938	0.03%	大買/大賣/
2021/03/18	318	59.01	221	59.37	58.60	97	2,913	3.33%	大買/大賣/
2021/03/17	46	57.87	100	58.12	58.10	-54	2,900	-1.86%
2021/03/16	137	58.15	183	58.01	58.10	-46	2,912	-1.58%	大買/大賣/
2021/03/15	96	58.04	103	57.93	57.40	-7	2,910	-0.24%	大賣/
2021/03/12	11	58.00	6	58.72	56.80	5	2,896	0.17%
2021/03/11	55	60.39	8	59.90	59.60	47	2,914	1.61%
2021/03/10	91	60.25	64	60.22	60.60	27	2,877	0.94%
2021/03/09	6	56.70	2	56.70	56.40	4	2,759	0.14%
2021/03/08	6	58.08	6	57.10	57.00	0	2,776	0.00%
2021/03/05	41	57.33	19	56.65	56.70	22	2,785	0.79%
2021/03/04	6	55.87	6	55.58	54.50	0	2,786	0.00%
2021/03/03	0	0.00	1	54.50	53.50	-1	3,151	-0.03%
2021/03/02	1	53.80	0	0.00	53.90	1	3,460	0.03%
2021/02/26	0	0.00	29	54.86	55.40	-29	3,525	-0.82%
2021/02/25	1	54.80	1	55.60	54.80	0	3,770	0.00%
2021/02/24	2	55.00	1	56.00	55.10	1	3,844	0.03%
2021/02/23	5	57.10	15	57.07	57.50	-10	3,859	-0.26%
2021/02/22	15	58.67	59	58.61	58.80	-44	4,074	-1.08%
2021/02/19	31	56.76	36	57.55	58.50	-5	4,080	-0.12%
2021/02/18	58	54.56	28	56.08	56.10	30	3,952	0.76%
2021/02/17	25	52.75	2	52.40	52.70	23	3,840	0.60%
2021/02/05	7	50.90	17	51.32	50.60	-10	3,835	-0.26%
2021/02/04	12	52.64	44	52.32	51.20	-32	3,846	-0.83%
2021/02/03	58	51.79	9	51.99	51.80	49	3,820	1.28%
2021/02/02	5	50.54	0	0.00	50.30	5	3,789	0.13%
2021/01/29	19	53.65	31	52.02	51.20	-12	3,756	-0.32%
2021/01/28	4	51.33	1	51.40	51.20	3	3,646	0.08%
2021/01/27	5	52.00	1.7	51.45	52.40	3.3	3,614	0.09%
2021/01/26	9	51.56	46	51.99	50.40	-37	3,597	-1.03%
2021/01/25	46	51.32	19	52.47	51.70	27	3,571	0.76%
2021/01/22	32	49.41	6	48.65	49.60	26	3,519	0.74%
2021/01/21	7	49.93	7	49.66	48.15	0	3,505	0.00%
2021/01/20	1	49.15	0	0.00	48.80	1	3,491	0.03%
2021/01/19	5	50.66	17	51.12	50.40	-12	3,460	-0.35%
2021/01/18	17	50.21	5	50.64	50.10	12	3,442	0.35%
2021/01/15	5	50.52	112	51.55	50.20	-107	3,423	-3.13%	大賣/鉅額交易
2021/01/14	76	51.43	5	52.40	52.40	71	3,396	2.09%
2021/01/13	35	50.89	0	0.00	50.30	35	3,383	1.03%
2021/01/12	3	50.07	16	50.07	50.00	-13	3,373	-0.39%
2021/01/11	18	50.33	5	50.01	50.20	13	3,362	0.39%
2021/01/08	7	49.56	2	50.35	50.10	5	3,350	0.15%
2021/01/07	12	51.54	16	51.40	51.00	-4	3,317	-0.12%
2021/01/06	2	52.70	28	54.33	51.40	-26	3,302	-0.79%
2021/01/05	24	52.74	34	52.69	53.00	-10	3,236	-0.31%
2021/01/04	47	52.57	0	0.00	52.60	47	3,223	1.46%
2020/12/31	0	0.00	131	52.96	52.20	-131	3,205	-4.09%	大賣/鉅額交易
2020/12/30	0	0.00	32	52.44	52.50	-32	3,183	-1.01%
2020/12/29	2	53.10	41	52.39	52.10	-39	3,181	-1.23%
2020/12/28	0	0.00	15	51.99	51.80	-15	3,160	-0.47%
2020/12/25	0	0.00	58	51.97	51.90	-58	3,151	-1.84%
2020/12/24	5	52.46	110	52.52	52.40	-105	3,145	-3.34%	大賣/鉅額交易
2020/12/23	79	51.42	1	51.20	52.10	78	3,129	2.49%
2020/12/22	11	50.02	61	49.79	49.05	-50	3,102	-1.61%
2020/12/21	13	50.92	16	51.07	51.00	-3	3,085	-0.10%
2020/12/18	0	0.00	27	51.91	51.70	-27	3,076	-0.88%
2020/12/17	21	51.06	12	51.73	51.40	9	3,064	0.29%
2020/12/16	124	52.02	5	52.14	52.00	119	3,050	3.90%	大買/鉅額交易
2020/12/15	91	51.03	0	0.00	50.70	91	3,068	2.97%
2020/12/14	77	52.45	6	52.60	52.20	71	3,044	2.33%
2020/12/11	83	53.00	46	53.15	51.60	37	3,022	1.22%
2020/12/10	11	54.68	168	55.34	55.20	-157	2,945	-5.33%	大賣/鉅額交易
2020/12/09	0	0.00	31	56.42	56.80	-31	2,906	-1.07%
2020/12/08	86	55.72	3	55.13	55.90	83	2,855	2.91%
2020/12/07	15	56.40	51	55.68	55.20	-36	2,824	-1.27%
2020/12/04	158	54.06	51	55.15	53.60	107	2,716	3.94%	大買/鉅額交易
2020/12/03	45	58.16	18	57.31	56.90	27	2,563	1.05%
2020/12/02	7	59.66	3	59.83	59.50	4	2,472	0.16%
2020/12/01	2	61.00	8	59.60	59.80	-6	2,428	-0.25%
2020/11/30	10	60.00	22	60.61	60.20	-12	2,342	-0.51%
2020/11/27	35	60.35	313	61.69	60.80	-278	2,248	-12.36%	大賣/鉅額交易
2020/11/26	441	59.22	158	59.41	59.60	283	1,886	15.00%	大買/大賣/鉅額交易
2020/11/25	0	0.00	3	54.67	54.20	-3	1,615	-0.19%
2020/11/24	17	54.78	85	54.71	55.30	-68	1,531	-4.44%
2020/11/23	72	51.17	24	51.04	52.70	48	1,269	3.78%
2020/11/20	54	47.99	39	48.18	47.95	15	1,179	1.27%
2020/11/19	60	49.00	405	48.24	48.50	-345	1,118	-30.85%	大賣/鉅額交易
2020/11/18	295	46.06	10	45.85	46.20	285	857	33.22%	大買/鉅額交易
2020/11/17	19	42.01	4	41.93	42.00	15	761	1.97%
2020/11/16	0	0.00	25	42.57	42.35	-25	779	-3.21%
2020/11/13	12	42.60	38	42.73	42.60	-26	784	-3.32%
2020/11/12	31	42.20	4	41.83	42.30	27	789	3.42%
2020/11/11	28	41.25	2	41.18	41.40	26	775	3.35%
2020/11/10	16	41.20	3	40.90	40.95	13	781	1.66%
2020/11/09	22	41.09	16	41.04	41.25	6	801	0.75%
2020/11/06	4	40.90	8	41.40	40.75	-4	817	-0.49%
2020/11/05	44	41.23	2	40.88	41.25	42	824	5.10%
2020/11/04	27	40.29	0	0.00	40.05	27	817	3.30%
2020/11/03	1	40.00	10	40.11	40.20	-9	825	-1.09%
2020/11/02	10	38.61	7	38.35	38.90	3	832	0.36%
2020/10/30	6	39.41	9	39.40	39.05	-3	834	-0.36%
2020/10/29	1	39.45	26	39.50	39.65	-25	840	-2.97%
2020/10/28	7	40.31	16	40.06	40.20	-9	849	-1.06%
2020/10/27	7	40.45	3	40.72	40.60	4	855	0.47%
2020/10/26	4	40.79	3.2	40.99	40.85	0.8	876	0.09%
2020/10/23	4	41.45	8	41.43	41.50	-4	890	-0.45%
2020/10/22	4	41.21	4	41.36	41.10	0	916	0.00%
2020/10/21	12	41.12	6	41.35	41.40	6	959	0.63%
2020/10/20	9	40.94	3.1	40.89	40.70	5.9	971	0.61%
2020/10/19	33	40.71	5	40.72	41.00	28	981	2.85%
2020/10/16	11	40.60	3	40.52	40.30	8	994	0.80%
2020/10/15	14	40.96	6	40.94	40.55	8	1,008	0.79%
2020/10/14	8	40.88	6	40.86	40.80	2	1,023	0.20%
2020/10/13	8	40.19	8	40.40	40.75	0	1,041	0.00%
2020/10/12	7	41.75	2	42.15	41.00	5	1,049	0.48%
2020/10/08	3	41.62	5	41.92	41.55	-2	1,075	-0.19%
2020/10/07	6	41.75	8	41.89	41.50	-2	1,101	-0.18%
2020/10/06	8	41.71	10	41.86	41.70	-2	1,123	-0.18%
2020/10/05	4	41.18	9	41.39	41.30	-5	1,175	-0.43%
2020/09/30	3	40.13	2	40.23	40.30	1	1,299	0.08%
2020/09/29	6	40.61	5	40.82	40.05	1	1,467	0.07%
2020/09/28	11	40.20	6	40.27	40.35	5	1,581	0.32%
2020/09/25	9	40.47	7	40.60	40.20	2	1,616	0.12%
2020/09/24	9	41.77	12	41.74	41.25	-3	1,628	-0.18%
2020/09/23	5	42.94	8	42.81	42.45	-3	1,643	-0.18%
2020/09/22	8	42.97	14	43.13	43.00	-6	1,710	-0.35%
2020/09/21	7	43.90	7	44.13	43.70	0	1,732	0.00%
2020/09/18	25	43.99	23	44.17	43.70	2	1,745	0.11%
2020/09/17	12	42.38	14	42.56	42.55	-2	1,730	-0.12%
2020/09/16	6	42.81	7	42.94	42.50	-1	1,746	-0.06%
2020/09/15	12	43.02	1	43.00	42.70	11	1,759	0.63%
2020/09/14	8	42.68	7	42.69	42.70	1	1,779	0.06%
2020/09/11	8	42.57	6	42.66	42.45	2	1,812	0.11%
2020/09/10	4	43.39	3	43.13	43.10	1	1,839	0.05%
2020/09/09	5	43.03	6	43.22	43.40	-1	1,873	-0.05%
2020/09/08	4	44.34	2	44.55	43.95	2	1,897	0.11%
2020/09/07	2	44.73	2	45.50	44.55	0	1,922	0.00%
2020/09/04	6	44.86	7	44.99	45.15	-1	1,972	-0.05%
2020/09/03	5	45.85	21	46.15	45.55	-16	2,049	-0.78%
2020/09/02	6	46.01	5	45.71	46.00	1	2,189	0.05%
2020/09/01	4	46.01	16	46.07	45.05	-12	2,220	-0.54%
2020/08/31	24	45.20	18	44.68	46.05	6	2,187	0.27%
2020/08/28	7	41.76	8	41.64	41.90	-1	2,156	-0.05%
2020/08/27	6	41.88	5	41.88	41.55	1	2,195	0.05%
2020/08/26	4	41.91	6	42.07	41.90	-2	2,263	-0.09%
2020/08/25	4	42.10	9	42.16	42.15	-5	2,291	-0.22%
2020/08/24	7	41.89	6	42.10	41.80	1	2,316	0.04%
2020/08/21	5	41.84	5	42.22	41.75	0	2,349	0.00%
2020/08/20	19	41.78	33	43.18	41.80	-14	2,407	-0.58%
2020/08/19	8	44.85	9	45.00	44.65	-1	2,397	-0.04%
2020/08/18	2	45.10	8	45.39	45.00	-6	2,404	-0.25%
2020/08/17	7	44.73	19	44.89	44.75	-12	2,409	-0.50%
2020/08/14	7	44.60	3	44.37	44.75	4	2,425	0.16%
2020/08/13	18	44.40	7	44.21	44.00	11	2,433	0.45%
2020/08/12	19	42.88	8	42.98	42.80	11	2,433	0.45%
2020/08/11	9	43.70	10	43.96	43.45	-1	2,449	-0.04%
2020/08/10	9	44.77	0	0.00	44.15	9	2,476	0.36%
2020/08/07	6	45.03	5	45.03	44.70	1	2,506	0.04%
2020/08/06	36	46.71	9	46.07	45.50	27	2,525	1.07%
2020/08/05	2	46.38	2	46.70	46.45	0	2,685	0.00%
2020/08/04	3	46.48	0	0.00	46.50	3	2,714	0.11%
2020/08/03	0	0.00	2	46.98	47.00	-2	2,734	-0.07%
2020/07/31	5	46.20	8	46.23	46.20	-3	2,764	-0.11%
2020/07/30	9	45.38	6	45.59	46.55	3	2,809	0.11%
2020/07/29	30	43.67	32	44.15	44.40	-2	2,811	-0.07%
2020/07/28	11	43.99	10	44.32	43.00	1	2,824	0.04%
2020/07/27	17	45.72	15	45.50	44.40	2	2,854	0.07%
2020/07/24	24	47.74	30	47.74	47.60	-6	2,858	-0.21%
2020/07/23	57	49.31	2	49.83	49.00	55	2,900	1.90%
2020/07/22	4	49.84	5	50.02	49.50	-1	3,062	-0.03%
2020/07/21	67	49.58	3	49.58	49.70	64	3,071	2.08%
2020/07/20	7	48.49	4	48.25	48.50	3	3,096	0.10%
2020/07/17	83	49.80	7	49.59	49.15	76	3,132	2.43%
2020/07/16	5	50.08	21	50.14	50.00	-16	3,170	-0.50%
2020/07/15	8	50.39	52	50.46	50.00	-44	3,186	-1.38%
2020/07/14	7	50.73	50	50.61	50.70	-43	3,231	-1.33%
2020/07/13	12	51.41	49	51.41	51.30	-37	3,262	-1.13%
2020/07/10	6	51.35	67	51.73	50.90	-61	3,437	-1.77%
2020/07/09	13	54.34	56	54.21	53.00	-43	3,461	-1.24%
2020/07/08	60	54.01	8	53.53	54.60	52	3,354	1.55%
2020/07/07	171	52.26	21	51.16	51.80	150	3,220	4.66%	大買/鉅額交易
2020/07/06	38	50.57	0	0.00	50.30	38	3,173	1.20%
2020/07/03	2	51.25	2	51.70	50.80	0	3,189	0.00%
2020/07/02	0	0.00	4	52.30	51.70	-4	3,256	-0.12%
2020/07/01	2	52.45	5	52.14	51.70	-3	3,278	-0.09%
2020/06/30	0	0.00	5	50.72	51.40	-5	3,241	-0.15%
2020/06/29	13	50.18	1	50.20	50.00	12	3,284	0.37%
2020/06/24	3	50.90	1	50.90	50.80	2	3,390	0.06%
2020/06/23	20	51.16	0	0.00	50.50	20	3,536	0.57%
2020/06/22	9	51.10	55	51.29	50.60	-46	3,591	-1.28%
2020/06/19	27	51.06	1	51.30	51.30	26	3,659	0.71%
2020/06/18	38	50.73	0	0.00	50.70	38	3,707	1.02%
2020/06/16	0	0.00	1	51.30	51.20	-1	3,747	-0.03%
2020/06/15	6	49.89	0	0.00	49.75	6	3,781	0.16%
2020/06/12	8	50.48	12	49.04	50.60	-4	3,810	-0.10%
2020/06/11	49	51.81	25	52.74	51.30	24	3,826	0.63%
2020/06/10	30	54.36	75	54.24	54.00	-45	3,834	-1.17%
2020/06/09	50	55.53	55	55.65	55.40	-5	3,843	-0.13%
2020/06/08	84	54.17	50	54.23	54.40	34	3,779	0.90%
2020/06/05	44	52.91	1	52.70	52.70	43	3,769	1.14%
2020/06/04	2	52.90	5	53.00	52.70	-3	3,806	-0.08%
2020/06/03	8	54.09	6	54.10	53.60	2	3,857	0.05%
2020/06/02	23	53.68	15	54.16	53.40	8	3,871	0.21%
2020/06/01	0	0.00	4	53.35	52.70	-4	3,849	-0.10%
2020/05/29	3	51.00	124	52.82	52.90	-121	3,833	-3.16%	大賣/鉅額交易
2020/05/28	2	51.20	1	51.20	50.30	1	3,831	0.03%
2020/05/27	4	51.65	15	51.66	51.10	-11	3,839	-0.29%
2020/05/26	2	49.70	1	50.40	49.40	1	3,793	0.03%
2020/05/25	1	49.15	3	48.80	49.20	-2	3,798	-0.05%
2020/05/22	2	49.55	0	0.00	49.50	2	3,802	0.05%
2020/05/21	9	51.13	0	0.00	50.80	9	3,787	0.24%
2020/05/20	5	50.00	6	50.62	50.70	-1	3,782	-0.03%
2020/05/19	0	0.00	43	49.99	49.85	-43	3,814	-1.13%
2020/05/18	12	49.96	9	49.86	49.30	3	3,814	0.08%
2020/05/15	9	51.59	16	52.56	51.00	-7	3,792	-0.18%
2020/05/14	14	52.75	3	53.60	52.20	11	3,771	0.29%
2020/05/13	1	53.90	49	54.64	54.50	-48	3,751	-1.28%
2020/05/12	56	56.33	66	56.08	54.90	-10	3,767	-0.27%
2020/05/11	0	0.00	52	54.14	54.60	-52	3,626	-1.43%
2020/05/08	1	53.90	54	53.92	53.60	-53	3,608	-1.47%
2020/05/07	0	0.00	11	53.52	53.70	-11	3,620	-0.30%
2020/05/06	18	53.11	13	53.05	53.00	5	3,610	0.14%
2020/05/05	11	52.28	1	52.00	52.10	10	3,608	0.28%
2020/05/04	2	52.15	18	52.00	52.00	-16	3,694	-0.43%
2020/04/30	16	54.09	12	54.32	53.70	4	3,715	0.11%
2020/04/29	1	54.00	5	54.30	53.90	-4	3,718	-0.11%
2020/04/28	21	54.06	30	54.79	53.60	-9	3,708	-0.24%
2020/04/27	40	55.21	16	52.91	54.90	24	3,681	0.65%
2020/04/24	0	0.00	1	50.70	51.00	-1	3,522	-0.03%
2020/04/23	12	51.30	11	51.82	50.70	1	3,512	0.03%
2020/04/22	16	49.34	1	49.40	50.50	15	3,485	0.43%
2020/04/21	64	51.13	10	53.05	49.60	54	3,434	1.57%
2020/04/20	16	52.64	32	52.98	53.40	-16	3,384	-0.47%
2020/04/17	125	53.18	1	54.00	53.00	124	3,359	3.69%	大買/鉅額交易
2020/04/16	3	52.33	8	52.71	53.00	-5	3,288	-0.15%
2020/04/15	38	52.84	197	53.15	53.20	-159	3,250	-4.89%	大賣/鉅額交易
2020/04/14	100	52.07	11	52.20	52.20	89	3,062	2.91%
2020/04/10	3	48.17	2	47.75	48.15	1	3,008	0.03%
2020/04/09	12	50.22	10	49.38	48.55	2	3,000	0.07%
2020/04/08	15	48.63	3	47.88	48.55	12	2,978	0.40%
2020/04/07	43	47.60	20	47.52	47.15	23	2,928	0.79%
2020/04/06	1	44.40	1	44.95	44.95	0	2,851	0.00%
2020/03/31	20	45.21	15	45.86	44.20	5	2,820	0.18%
2020/03/30	42	44.52	130	44.78	45.00	-88	2,768	-3.18%	大賣/
2020/03/27	116	44.76	27	44.73	44.85	89	2,675	3.33%	大買/
2020/03/26	29	40.63	33	40.12	40.80	-4	2,579	-0.16%
2020/03/25	48	40.10	27	39.48	39.85	21	2,526	0.83%
2020/03/24	10	39.25	1	40.15	38.80	9	2,500	0.36%
2020/03/23	4	37.10	48	37.98	38.10	-44	2,446	-1.80%
2020/03/20	18	39.24	2	38.68	39.65	16	2,449	0.65%
2020/03/19	12	37.40	9	37.73	36.05	3	2,425	0.12%
2020/03/18	66	42.47	30	44.00	40.05	36	2,547	1.41%
2020/03/17	5	43.45	43	46.00	43.45	-38	2,506	-1.52%
2020/03/16	16	51.26	6	49.55	48.05	10	2,473	0.40%
2020/03/13	18	47.91	31	47.96	49.50	-13	2,415	-0.54%
2020/03/12	17	53.32	6	53.97	52.60	11	2,329	0.47%
2020/03/11	5	61.20	9	61.86	58.00	-4	2,255	-0.18%
2020/03/10	4	59.45	1	58.40	62.20	3	2,232	0.13%
2020/03/09	5	61.78	13	64.99	60.30	-8	2,198	-0.36%
2020/03/06	5	66.94	42	67.55	67.00	-37	2,128	-1.74%
2020/03/05	6	69.30	25	69.16	70.00	-19	2,085	-0.91%
2020/03/04	2	69.35	10	69.65	69.70	-8	2,045	-0.39%
2020/03/03	25	71.53	1	71.50	70.70	24	2,036	1.18%
2020/03/02	55	71.13	4	70.90	69.50	51	2,022	2.52%
2020/02/27	5	74.12	16	74.52	72.90	-11	2,009	-0.55%
2020/02/26	1	76.40	1	76.70	75.40	0	1,997	0.00%
2020/02/25	4	75.85	1	73.90	75.90	3	1,990	0.15%
2020/02/24	0	0.00	2	74.95	75.30	-2	1,995	-0.10%
2020/02/21	2	75.50	1	75.80	75.00	1	2,001	0.05%
2020/02/20	0	78.00	9	76.84	76.10	-9	2,034	-0.44%
2020/02/19	8	75.61	4	75.00	75.40	4	2,049	0.20%
2020/02/14	3	74.17	10	73.82	75.20	-7	2,085	-0.34%
2020/02/13	5	74.58	8	75.39	73.70	-3	2,097	-0.14%
2020/02/12	13	74.01	28	72.51	73.90	-15	2,139	-0.70%
2020/02/11	24	71.10	5	70.98	71.60	19	2,119	0.90%
2020/02/10	9	69.83	25	68.80	69.60	-16	2,141	-0.75%
2020/02/07	16	72.50	0	0.00	71.70	16	2,168	0.74%
2020/02/06	3	73.80	18	73.88	75.00	-15	2,180	-0.69%
2020/02/05	13	76.00	90	75.07	76.00	-77	2,171	-3.55%
2020/02/04	12	69.67	22	66.78	70.60	-10	2,068	-0.48%
2020/02/03	63	64.92	62	64.78	64.20	1	2,040	0.05%
2020/01/31	8	72.34	7	74.84	71.00	1	2,002	0.05%
2020/01/30	3	76.50	2	76.55	76.40	1	1,992	0.05%
2020/01/20	6	85.23	1	85.50	84.80	5	1,973	0.25%
2020/01/17	4	86.65	1	86.30	85.80	3	1,972	0.15%
2020/01/16	12	87.17	1	87.50	86.50	11	1,972	0.56%
2020/01/15	8	87.91	0	0.00	87.50	8	1,973	0.41%
2020/01/13	1	87.10	1	88.00	88.00	0	2,009	0.00%
2020/01/09	10	87.62	10	88.00	87.50	0	2,087	0.00%
2020/01/08	2	86.20	12	86.03	86.40	-10	2,079	-0.48%
2020/01/07	3	87.47	3	87.57	86.90	0	2,089	0.00%
2020/01/06	8	87.99	1	87.70	87.80	7	2,088	0.34%
2020/01/03	6	92.53	5	94.82	91.90	1	2,082	0.05%
2020/01/02	5	94.48	14	93.60	94.00	-9	2,082	-0.43%
2019/12/31	0	0.00	12	92.00	92.00	-12	2,125	-0.56%
2019/12/30	63	92.40	0	0.00	92.00	63	2,161	2.91%
2019/12/27	21	92.00	0	0.00	91.80	21	2,178	0.96%
2019/12/26	4	92.75	0	0.00	92.30	4	2,230	0.18%
2019/12/25	1	94.00	16	94.15	93.30	-15	2,213	-0.68%
2019/12/24	5	95.68	12	95.73	93.90	-7	2,216	-0.32%
2019/12/23	3	95.83	10	95.13	95.20	-7	2,201	-0.32%
2019/12/20	6	93.97	0	0.00	93.00	6	2,144	0.28%
2019/12/19	2	93.25	9	93.24	92.80	-7	2,138	-0.33%
2019/12/18	1	91.90	3	93.00	91.40	-2	2,108	-0.09%
2019/12/17	0	0.00	2	93.35	92.50	-2	2,145	-0.09%
2019/12/16	34	93.24	10	92.70	92.50	24	2,146	1.12%
2019/12/13	24	92.85	46	91.58	91.50	-22	2,103	-1.05%
2019/12/12	3	86.53	0	0.00	86.30	3	1,920	0.16%
2019/12/11	24	86.40	0	0.00	86.70	24	1,919	1.25%
2019/12/10	2	87.20	0	0.00	86.50	2	1,926	0.10%
2019/12/09	5	88.04	1	88.30	87.60	4	1,949	0.21%
2019/12/06	4	87.75	0	0.00	87.70	4	2,002	0.20%
2019/12/04	2	87.25	2	87.20	86.60	0	2,037	0.00%
2019/12/03	1	89.00	0	0.00	89.00	1	2,043	0.05%
2019/12/02	0	0.00	1	89.10	88.80	-1	2,084	-0.05%
2019/11/27	0	0.00	2	91.00	90.00	-2	2,231	-0.09%
2019/11/26	4	91.13	3	91.10	91.40	1	2,276	0.04%
2019/11/22	1	90.00	3	90.00	88.40	-2	2,310	-0.09%
2019/11/21	0	0.00	1	89.60	89.60	-1	2,371	-0.04%
2019/11/20	0	0.00	2	90.75	89.30	-2	2,406	-0.08%
2019/11/19	0	0.00	9.1	91.69	90.80	-9.1	2,504	-0.36%
2019/11/18	0	0.00	1	91.20	91.60	-1	2,469	-0.04%
2019/11/15	1	85.60	0	0.00	86.00	1	2,426	0.04%
2019/11/14	3	85.80	0	0.00	85.00	3	2,407	0.12%
2019/11/13	1	88.20	0	0.00	88.00	1	2,451	0.04%
2019/11/12	1	88.00	29	88.24	88.60	-28	2,499	-1.12%
2019/11/11	4	89.50	4	87.78	87.80	0	2,514	0.00%
2019/11/08	12	94.21	1	93.80	93.60	11	2,477	0.44%
2019/11/07	16.5	96.26	1	95.10	94.50	15.5	2,481	0.62%
2019/11/06	3	97.20	28	97.36	95.80	-25	2,466	-1.01%
2019/11/05	14	101.00	3	100.33	100.00	11	2,430	0.45%
2019/11/04	2	100.50	6	100.38	99.90	-4	2,434	-0.16%
2019/11/01	2	98.60	0	0.00	98.70	2	2,475	0.08%
2019/10/31	0	0.00	1	99.00	98.90	-1	2,519	-0.04%
2019/10/30	8	99.05	1	99.00	98.60	7	2,543	0.28%
2019/10/29	1	96.90	0	0.00	97.00	1	2,535	0.04%
2019/10/25	1	100.50	0	0.00	99.50	1	2,533	0.04%
2019/10/24	1	101.00	1	99.80	99.80	0	2,544	0.00%
2019/10/23	1	100.50	1	100.50	99.30	0	2,543	0.00%
2019/10/22	1	100.50	18	101.38	99.30	-17	2,561	-0.66%
2019/10/21	1	101.50	13	101.19	100.50	-12	2,578	-0.47%
2019/10/18	3	99.60	3	98.67	100.50	0	2,618	0.00%
2019/10/17	1	96.10	1	96.40	96.20	0	2,566	0.00%
2019/10/16	4	96.93	4	98.00	96.20	0	2,613	0.00%
2019/10/15	1	97.50	4	97.65	97.10	-3	2,617	-0.11%
2019/10/14	3	97.23	1	96.80	95.80	2	2,615	0.08%
2019/10/09	0	0.00	6	96.00	96.00	-6	2,621	-0.23%
2019/10/08	1	100.00	9	100.22	97.00	-8	2,619	-0.31%
2019/10/07	13	97.69	6	98.98	100.50	7	2,620	0.27%
2019/10/04	0	0.00	1	101.00	98.00	-1	2,552	-0.04%
2019/10/03	3	100.33	3	101.33	102.00	0	2,570	0.00%
2019/10/02	4	99.60	37	100.92	102.00	-33	2,569	-1.28%
2019/10/01	0	0.00	9.1	107.10	106.50	-9.1	2,520	-0.36%
2019/09/27	0	0.00	21	107.24	106.50	-21	2,553	-0.82%
2019/09/26	0	0.00	4	108.50	109.00	-4	2,780	-0.14%
2019/09/25	0	0.00	5	107.80	108.50	-5	2,959	-0.17%
2019/09/24	0	0.00	1	108.00	107.50	-1	3,156	-0.03%
2019/09/23	1	108.50	2	108.50	109.00	-1	3,354	-0.03%
2019/09/20	1	106.50	3	106.50	107.00	-2	3,476	-0.06%
2019/09/19	2	107.75	17	106.85	106.00	-15	3,516	-0.43%
2019/09/17	3	106.00	6	106.17	105.50	-3	3,556	-0.08%
2019/09/16	1	108.50	5	107.20	106.50	-4	3,732	-0.11%
2019/09/12	1	107.00	3	107.00	108.00	-2	3,779	-0.05%
2019/09/11	1	105.00	0	0.00	105.00	1	3,805	0.03%
2019/09/10	2	108.75	56	107.71	105.50	-54	3,827	-1.41%
2019/09/09	5	108.70	8	108.38	109.00	-3	3,836	-0.08%
2019/09/06	3	105.83	3	106.83	107.00	0	3,841	0.00%
2019/09/05	3	106.83	4	107.00	106.00	-1	3,905	-0.03%
2019/09/04	14	106.43	16	105.88	106.50	-2	3,919	-0.05%
2019/09/03	54	108.10	4	106.38	105.00	50	3,924	1.27%
2019/08/30	52	105.27	17	104.12	104.50	35	3,952	0.89%
2019/08/29	44	103.02	3	102.50	103.00	41	3,982	1.03%
2019/08/28	10	100.45	3	100.50	100.00	7	4,100	0.17%
2019/08/27	22	100.75	4	101.13	100.50	18	4,231	0.43%
2019/08/26	1	97.00	7	96.84	98.30	-6	4,279	-0.14%
2019/08/23	5	99.58	18	99.51	99.20	-13	4,343	-0.30%
2019/08/22	26	104.87	12	103.92	103.00	14	4,348	0.32%
2019/08/21	2	99.60	5	100.00	99.60	-3	4,409	-0.07%
2019/08/20	6	99.83	8	100.06	99.30	-2	4,445	-0.04%
2019/08/19	0	0.00	2	100.00	99.30	-2	4,496	-0.04%
2019/08/16	7	103.00	29	101.53	100.50	-22	4,510	-0.49%
2019/08/15	22	98.84	2	96.25	99.80	20	4,466	0.45%
2019/08/14	1	99.50	1	100.00	97.00	0	4,442	0.00%
2019/08/13	6	96.48	2	96.80	96.00	4	4,441	0.09%
2019/08/12	12	100.25	0	0.00	100.00	12	4,509	0.27%
2019/08/08	1	101.50	0	0.00	102.00	1	4,593	0.02%
2019/08/07	2	102.50	7.9	101.90	99.80	-5.9	4,658	-0.13%
2019/08/06	4	99.73	4	96.88	102.00	0	4,682	0.00%
2019/08/05	4	103.63	15	107.57	101.00	-11	4,767	-0.23%
2019/08/02	6	112.17	19	110.63	110.00	-13	4,850	-0.27%
2019/08/01	7	110.14	4	109.88	111.00	3	5,016	0.06%
2019/07/31	0	0.00	11	106.41	106.50	-11	5,163	-0.21%
2019/07/30	6	107.00	2	106.50	106.00	4	5,257	0.08%
2019/07/29	4	106.13	1	106.50	106.00	3	5,461	0.05%
2019/07/26	2	106.75	1	108.00	106.00	1	5,666	0.02%
2019/07/25	1	108.00	5	107.50	107.00	-4	5,750	-0.07%
2019/07/24	8	108.69	13	107.65	108.00	-5	5,813	-0.09%
2019/07/23	11	107.77	5	111.00	107.50	6	5,862	0.10%
2019/07/18	21	114.05	20	114.25	113.00	1	5,988	0.02%
2019/07/17	0	0.00	1	112.00	113.00	-1	6,132	-0.02%
2019/07/16	12	111.25	16	110.97	111.50	-4	6,247	-0.06%
2019/07/15	1	111.50	20	111.73	111.50	-19	6,273	-0.30%
2019/07/12	45	109.48	23	108.96	109.50	22	6,301	0.35%
2019/07/11	2	105.00	81	104.27	105.50	-79	6,328	-1.25%
2019/07/10	32	105.02	1	106.00	105.00	31	6,368	0.49%
2019/07/09	61	107.65	0	0.00	106.00	61	6,413	0.95%
2019/07/08	5	114.90	0	0.00	115.00	5	6,467	0.08%
2019/07/05	30	113.57	3	115.00	115.00	27	6,484	0.42%
2019/07/04	30	113.53	14	113.00	114.00	16	6,526	0.25%
2019/07/03	53	118.34	244	118.36	114.00	-191	6,616	-2.89%	大賣/鉅額交易
2019/07/02	137	129.34	113	129.17	126.50	24	6,519	0.37%	大買/大賣/
2019/07/01	30	128.12	665	127.68	128.00	-635	6,427	-9.88%	大賣/鉅額交易
2019/06/28	398	119.16	6	120.92	122.00	392	6,352	6.17%	大買/鉅額交易
2019/06/27	85	115.91	286	115.94	116.00	-201	6,333	-3.17%	大賣/鉅額交易
2019/06/26	562	113.05	5	113.90	115.50	557	6,245	8.92%	大買/鉅額交易
2019/06/25	16	111.34	153	109.94	109.50	-137	6,188	-2.21%	大賣/鉅額交易
2019/06/24	229	110.12	2	109.50	111.00	227	6,220	3.65%	大買/鉅額交易
2019/06/21	161	111.95	285	113.91	109.50	-124	6,275	-1.98%	大買/大賣/鉅額交易
2019/06/20	107	110.41	54	109.96	112.00	53	6,131	0.86%	大買/
2019/06/19	34	109.94	8	109.63	110.00	26	6,165	0.42%
2019/06/18	18	111.86	52	111.10	108.00	-34	6,152	-0.55%
2019/06/17	250	109.59	49	110.02	111.00	201	6,178	3.25%	大買/鉅額交易
2019/06/14	41	109.78	43	109.28	108.00	-2	6,308	-0.03%
2019/06/13	37	109.23	62	109.23	109.00	-25	6,338	-0.39%
2019/06/12	30	106.48	11	106.05	107.00	19	6,438	0.30%
2019/06/11	42	106.25	29	105.57	105.00	13	6,559	0.20%
2019/06/10	1	105.00	94	106.22	104.50	-93	6,656	-1.40%
2019/06/06	11	106.82	1	106.50	106.50	10	6,701	0.15%
2019/06/05	21	106.45	126	106.89	106.00	-105	6,787	-1.55%	大賣/鉅額交易
2019/06/04	145	108.12	256	110.85	106.50	-111	6,806	-1.63%	大買/大賣/鉅額交易
2019/06/03	81	110.43	92	109.41	112.50	-11	6,769	-0.16%
2019/05/31	208	107.29	30	106.65	108.50	178	6,826	2.61%	大買/鉅額交易
2019/05/30	47	106.85	182	108.34	105.00	-135	6,839	-1.97%	大賣/鉅額交易
2019/05/29	30	105.80	37	105.05	106.50	-7	6,801	-0.10%
2019/05/28	94	108.09	96	107.35	108.00	-2	6,858	-0.03%
2019/05/27	7	108.00	30	107.92	108.50	-23	6,788	-0.34%
2019/05/24	11	114.68	194	110.60	108.50	-183	6,864	-2.67%	大賣/鉅額交易
2019/05/23	5	109.00	229	108.62	110.50	-224	6,979	-3.21%	大賣/鉅額交易
2019/05/22	14	107.25	37	106.39	107.00	-23	7,025	-0.33%
2019/05/21	21	105.95	142.1	103.90	106.50	-121.1	7,118	-1.70%	大賣/鉅額交易
2019/05/20	33	104.09	90	105.16	104.00	-57	7,163	-0.80%
2019/05/17	579	104.70	5	109.50	104.50	574	7,248	7.92%	大買/鉅額交易
2019/05/16	21	111.76	16	115.06	109.50	5	7,208	0.07%
2019/05/15	5	112.50	10	108.30	113.50	-5	7,169	-0.07%
2019/05/14	9	102.94	17	104.65	105.50	-8	7,201	-0.11%
2019/05/13	133	103.94	103	103.85	105.50	30	7,197	0.42%	大買/大賣/
2019/05/10	89	102.73	227	102.39	103.00	-138	7,127	-1.94%	大賣/鉅額交易
2019/05/09	67	101.98	135	103.99	100.50	-68	7,009	-0.97%	大賣/
2019/05/08	409	102.94	159	103.30	104.00	250	6,820	3.67%	大買/大賣/鉅額交易
2019/05/07	50	99.91	79	99.51	101.50	-29	6,665	-0.44%
2019/05/06	29	99.54	241	99.17	97.80	-212	6,589	-3.22%	大賣/鉅額交易
2019/05/03	87	95.23	274	95.48	96.80	-187	6,399	-2.92%	大賣/鉅額交易
2019/05/02	23	90.73	512	90.33	92.00	-489	6,190	-7.90%	大賣/鉅額交易
2019/04/30	204	85.21	280	87.14	88.90	-76	6,109	-1.24%	大買/大賣/
2019/04/29	222	84.39	83	86.52	83.50	139	6,068	2.29%	大買/鉅額交易
2019/04/26	89	88.10	74	87.35	87.20	15	6,010	0.25%
2019/04/25	47	88.80	260	88.70	89.00	-213	6,006	-3.55%	大賣/鉅額交易
2019/04/24	66	90.58	261	89.55	91.50	-195	6,014	-3.24%	大賣/鉅額交易
2019/04/23	1,130	87.13	18	87.23	88.00	1,112	6,187	17.97%	大買/鉅額交易
2019/04/22	80	97.62	9	97.79	93.00	71	6,072	1.17%
2019/04/19	44	99.72	75	99.70	99.80	-31	6,095	-0.51%
2019/04/18	48	100.11	29	100.27	99.30	19	6,271	0.30%
2019/04/17	24	101.58	141	101.73	100.00	-117	6,588	-1.78%	大賣/鉅額交易
2019/04/16	175	102.05	41	100.97	103.50	134	6,842	1.96%	大買/鉅額交易
2019/04/15	0	0.00	139	102.69	102.00	-139	6,835	-2.03%	大賣/鉅額交易
2019/04/12	174	103.58	9	103.56	104.50	165	6,876	2.40%	大買/鉅額交易
2019/04/11	4	105.63	65	107.64	104.00	-61	6,845	-0.89%
2019/04/10	68	104.61	18.3	105.17	106.50	49.7	6,984	0.71%
2019/04/09	36	109.28	116	107.96	107.00	-80	6,968	-1.15%	大賣/
2019/04/08	123	103.97	28	102.82	104.50	95	6,879	1.38%	大買/
2019/04/03	22	95.10	28	97.06	95.20	-6	6,872	-0.09%
2019/04/02	40	95.20	17	98.59	99.00	23	6,792	0.34%
2019/04/01	19	99.59	103	99.88	96.50	-84	6,695	-1.25%	大賣/
2019/03/29	0	0.00	19	107.16	106.50	-19	6,551	-0.29%
2019/03/28	25	105.50	14	105.50	105.50	11	6,516	0.17%
2019/03/27	12	103.50	27	103.39	105.00	-15	6,501	-0.23%
2019/03/26	3	111.00	58	110.50	108.00	-55	6,446	-0.85%
2019/03/25	11	104.55	49	107.39	110.00	-38	6,386	-0.60%
2019/03/22	6	108.00	18	106.00	108.50	-12	6,363	-0.19%
2019/03/21	2	102.00	65	100.85	101.50	-63	6,292	-1.00%
2019/03/20	35	99.52	133	99.57	100.00	-98	6,306	-1.55%	大賣/
2019/03/19	361	95.72	12	98.59	96.20	349	6,250	5.58%	大買/鉅額交易
2019/03/18	37	103.62	21	102.10	103.00	16	6,082	0.26%
2019/03/15	27	109.67	165	117.05	108.00	-138	6,054	-2.28%	大賣/鉅額交易
2019/03/14	42	118.58	184.1	117.45	120.00	-142.1	5,907	-2.41%	大賣/鉅額交易
2019/03/13	276	110.49	84	112.90	113.50	192	5,847	3.28%	大買/鉅額交易
2019/03/12	59	108.32	46	106.17	108.00	13	5,759	0.23%
2019/03/11	2	104.50	286.1	103.30	104.00	-284.1	5,692	-4.99%	大賣/鉅額交易
2019/03/08	244	104.90	80	103.99	108.50	164	5,602	2.93%	大買/鉅額交易
2019/03/07	213	102.40	18	104.22	105.00	195	5,518	3.53%	大買/鉅額交易
2019/03/06	27	108.15	17	105.21	101.50	10	5,407	0.18%
2019/03/05	8	107.69	11	105.91	109.00	-3	5,226	-0.06%
2019/03/04	8	104.56	9	104.50	105.00	-1	5,148	-0.02%
2019/02/27	39	104.42	2	102.75	103.00	37	5,076	0.73%
2019/02/26	10	102.85	16	102.19	104.00	-6	4,988	-0.12%
2019/02/25	114.3	99.78	130	98.53	102.00	-15.8	4,996	-0.32%	大買/大賣/
2019/02/22	38	96.75	101	95.73	97.00	-63	4,891	-1.29%	大賣/
2019/02/21	28	92.92	26	92.52	94.60	2	4,732	0.04%
2019/02/20	6	92.23	46	91.80	91.70	-40	4,669	-0.86%
2019/02/19	38	88.55	94	87.86	88.80	-56	4,589	-1.22%
2019/02/18	192	85.62	25	88.39	88.30	167	4,524	3.69%	大買/鉅額交易
2019/02/15	24	82.62	17	81.99	82.00	7	4,417	0.16%
2019/02/14	13	84.29	43	84.79	84.30	-30	4,388	-0.68%
2019/02/13	144	83.44	61	83.16	83.70	83	4,360	1.90%	大買/
2019/02/12	35	79.59	33.1	79.21	79.90	1.9	4,263	0.05%
2019/02/11	28	78.31	9	77.82	78.40	19	4,247	0.45%
2019/01/30	8	76.68	22	76.81	76.70	-14	4,234	-0.33%
2019/01/29	10	76.35	8	77.06	76.40	2	4,254	0.05%
2019/01/28	12	77.31	5	77.50	77.50	7	4,283	0.16%
2019/01/25	0	0.00	29	75.19	75.00	-29	4,319	-0.67%
2019/01/24	1	74.60	45	73.49	74.20	-44	4,363	-1.01%
2019/01/23	0	0.00	2	70.75	71.50	-2	4,387	-0.05%
2019/01/22	0	0.00	18	70.59	70.20	-18	4,414	-0.41%
2019/01/21	0	0.00	251	71.63	71.90	-251	4,444	-5.65%	大賣/鉅額交易
2019/01/18	0	0.00	29	69.91	69.30	-29	4,466	-0.65%
2019/01/17	5	69.10	325	69.87	69.10	-320	4,509	-7.10%	大賣/鉅額交易
2019/01/16	633	68.61	7	67.26	71.20	626	4,538	13.79%	大買/鉅額交易
2019/01/15	91	71.63	527	76.07	69.90	-436	4,488	-9.71%	大賣/鉅額交易
2019/01/14	41	75.72	23	75.06	75.80	18	4,238	0.42%
2019/01/11	254	75.79	50	74.92	75.60	204	4,199	4.86%	大買/鉅額交易
2019/01/10	183	76.47	37	75.82	76.00	146	4,109	3.55%	大買/鉅額交易
2019/01/09	254	76.09	80	75.96	74.20	174	3,927	4.43%	大買/鉅額交易
2019/01/08	81	72.13	59	72.34	75.40	22	3,614	0.61%
2019/01/07	0	0.00	27	69.80	69.80	-27	3,360	-0.80%
2019/01/04	144	63.04	5	62.46	63.50	139	3,409	4.08%	大買/鉅額交易
2019/01/03	24	63.98	10	63.97	63.80	14	3,316	0.42%
2019/01/02	91	70.61	147	69.49	66.00	-56	3,377	-1.66%	大賣/
2018/12/28	83	65.09	2	65.90	65.90	81	3,260	2.48%
2018/12/27	9	64.66	6	64.88	64.50	3	3,349	0.09%
2018/12/26	73	65.72	45	64.74	63.60	28	3,485	0.80%
2018/12/25	28	63.35	0	0.00	63.30	28	3,447	0.81%
2018/12/24	10	63.90	48	63.93	64.10	-38	3,528	-1.08%
2018/12/22	11	63.28	8	63.49	63.10	3	3,530	0.08%
2018/12/21	36	61.20	1	62.60	62.60	35	3,527	0.99%
2018/12/20	1	62.20	18	61.61	61.30	-17	3,540	-0.48%
2018/12/19	30	61.83	0	0.00	62.00	30	3,563	0.84%
2018/12/18	2	62.20	10	61.52	61.20	-8	3,581	-0.22%
2018/12/17	0	0.00	112	63.87	63.80	-112	3,567	-3.14%	大賣/鉅額交易
2018/12/14	59	63.11	0	0.00	64.00	59	3,575	1.65%
2018/12/13	6	62.88	96	64.19	62.60	-90	3,577	-2.52%
2018/12/12	7	63.51	1	63.30	63.60	6	3,604	0.17%
2018/12/11	7	62.97	48	62.66	62.60	-41	3,633	-1.13%
2018/12/10	20	61.74	36	61.83	62.10	-16	3,755	-0.43%
2018/12/07	191	60.31	7	60.53	61.80	184	3,790	4.85%	大買/鉅額交易
2018/12/06	16	59.23	28	62.39	58.90	-12	3,886	-0.31%
2018/12/05	14	61.03	6	61.47	63.00	8	3,889	0.21%
2018/12/04	0	0.00	35	61.34	61.00	-35	3,943	-0.89%
2018/12/03	16	58.86	26	60.34	59.90	-10	4,066	-0.25%
2018/11/30	51	56.35	3	56.03	56.30	48	4,089	1.17%
2018/11/29	1	56.30	16	56.36	55.60	-15	4,199	-0.36%
2018/11/28	3	55.23	32	55.63	55.10	-29	4,396	-0.66%
2018/11/27	10	54.81	6	54.55	55.50	4	4,610	0.09%
2018/11/26	14	53.44	16	53.31	54.00	-2	4,669	-0.04%
2018/11/22	64	56.95	4	56.88	54.00	60	4,776	1.26%
2018/11/21	10	53.44	2	53.40	53.50	8	4,853	0.16%
2018/11/20	0	0.00	13	53.48	53.50	-13	4,956	-0.26%
2018/11/19	9	52.97	30	52.94	53.30	-21	4,957	-0.42%
2018/11/16	8	52.91	30	52.54	52.50	-22	4,964	-0.44%
2018/11/15	62	51.65	0	0.00	52.00	62	4,964	1.25%
2018/11/14	0	0.00	70	51.66	51.40	-70	4,989	-1.40%
2018/11/13	66	50.78	6	49.48	51.90	60	5,041	1.19%
2018/11/12	0	0.00	33	51.10	50.70	-33	5,065	-0.65%
2018/11/09	28	52.07	10	51.66	51.50	18	5,083	0.35%
2018/11/08	25	53.12	54	52.84	51.90	-29	5,132	-0.56%
2018/11/07	58	51.86	3	51.90	52.20	55	5,193	1.06%
2018/11/06	3	51.73	143	51.52	51.20	-140	5,336	-2.62%	大賣/鉅額交易
2018/11/05	140	50.52	31	49.91	51.00	109	5,332	2.04%	大買/鉅額交易
2018/11/02	16	54.01	86	52.97	52.20	-70	5,358	-1.31%
2018/11/01	19	53.09	7	52.94	53.00	12	5,392	0.22%
2018/10/31	38.8	51.35	1	51.40	51.10	37.8	5,440	0.69%
2018/10/30	80	49.89	50	49.60	49.70	30	5,628	0.53%
2018/10/29	49	48.81	1	50.20	50.20	48	5,728	0.84%
2018/10/26	1	49.30	9	51.90	49.30	-8	5,947	-0.13%
2018/10/25	10	50.81	1	50.30	50.60	9	6,359	0.14%
2018/10/24	6	53.17	1	53.00	52.50	5	6,446	0.08%
2018/10/23	4	50.90	1	52.40	50.90	3	6,588	0.05%
2018/10/22	5	52.52	3	52.90	53.00	2	6,889	0.03%
2018/10/19	4	50.30	47	50.61	51.70	-43	6,986	-0.62%
2018/10/18	4	51.63	3	52.03	51.20	1	7,209	0.01%
2018/10/17	0	0.00	2	51.70	50.30	-2	7,600	-0.03%
2018/10/16	8	50.44	5	50.28	50.30	3	7,695	0.04%
2018/10/15	9	49.44	49	49.63	48.95	-40	7,903	-0.51%
2018/10/12	62	47.70	27	49.25	49.85	35	8,183	0.43%
2018/10/11	11	48.70	0	0.00	48.70	11	8,220	0.13%
2018/10/09	27	55.37	11	56.05	54.10	16	8,597	0.19%
2018/10/08	2	60.50	174	60.26	60.00	-172	8,507	-2.02%	大賣/鉅額交易
2018/10/05	211	59.91	28	59.99	60.00	183	8,542	2.14%	大買/鉅額交易
2018/10/04	15	66.24	78	66.32	63.40	-63	8,556	-0.74%
2018/10/03	13	70.38	12	70.30	70.10	1	8,411	0.01%
2018/10/02	10	69.78	19	70.02	71.00	-9	8,389	-0.11%
2018/09/28	5	70.50	2	70.10	69.70	3	8,439	0.04%
2018/09/27	0	0.00	5	70.00	69.50	-5	8,635	-0.06%
2018/09/26	0	0.00	1	70.00	69.10	-1	9,078	-0.01%
2018/09/21	1	64.10	8	64.10	65.60	-7	9,292	-0.08%
2018/09/20	0	0.00	2	64.50	64.10	-2	9,420	-0.02%
2018/09/18	3	61.90	1	64.80	62.30	2	9,513	0.02%
2018/09/17	4	66.50	2	66.40	66.30	2	9,494	0.02%
2018/09/14	1	67.60	3	68.73	68.20	-2	9,490	-0.02%
2018/09/13	2	68.90	0	0.00	68.50	2	9,452	0.02%
2018/09/12	80	68.98	6	69.80	69.50	74	9,427	0.78%
2018/09/11	0	0.00	5	66.98	68.00	-5	9,427	-0.05%
2018/09/10	4	68.23	3	67.87	67.30	1	9,421	0.01%
2018/09/07	80	68.72	75	68.52	69.50	5	9,732	0.05%
2018/09/06	1	66.20	31	65.89	68.00	-30	9,827	-0.31%
2018/09/05	21	66.91	5	66.36	67.30	16	9,843	0.16%
2018/09/04	4	65.65	57	70.68	66.20	-53	9,876	-0.54%
2018/09/03	167	71.77	62	70.51	69.90	105	9,871	1.06%	大買/鉅額交易
2018/08/31	10	69.00	5	68.84	69.80	5	9,927	0.05%
2018/08/30	5	68.02	8	68.68	67.90	-3	10,098	-0.03%
2018/08/29	11	68.10	0	0.00	68.00	11	10,379	0.11%
2018/08/28	42	67.60	36	66.78	67.80	6	10,441	0.06%
2018/08/27	23	65.44	6	64.87	66.10	17	10,324	0.16%
2018/08/24	13	59.94	0	0.00	61.00	13	10,207	0.13%
2018/08/23	3	61.13	1	60.90	60.30	2	10,201	0.02%
2018/08/22	0	0.00	1	61.60	61.30	-1	10,174	-0.01%
2018/08/21	0	0.00	1	61.30	61.50	-1	10,153	-0.01%
2018/08/20	9	59.86	2	59.65	59.90	7	10,136	0.07%
2018/08/17	1	62.00	2	61.70	61.20	-1	10,116	-0.01%
2018/08/16	0	0.00	2	60.75	60.90	-2	10,077	-0.02%
2018/08/15	3	59.73	1	60.10	60.80	2	10,019	0.02%
2018/08/14	1	59.30	2	60.40	61.00	-1	9,949	-0.01%
2018/08/13	13	58.85	17	59.22	58.00	-4	9,858	-0.04%
2018/08/10	3	63.87	0	0.00	63.50	3	9,665	0.03%
2018/08/09	9	64.16	0	0.00	63.60	9	9,600	0.09%
2018/08/08	19	66.93	7	67.01	65.40	12	9,517	0.13%
2018/08/07	12	67.02	1	66.00	66.00	11	9,413	0.12%
2018/08/06	20	67.97	8	67.78	68.00	12	9,294	0.13%
2018/08/03	1	64.10	15	63.90	65.50	-14	9,053	-0.15%
2018/08/02	6	63.83	2	62.40	63.40	4	8,915	0.04%
2018/08/01	20	66.88	30	68.23	65.20	-10	8,639	-0.12%
2018/07/31	10	66.20	29	65.84	66.70	-19	8,171	-0.23%
2018/07/30	20	64.56	10	64.68	65.00	10	8,038	0.12%
2018/07/27	8	64.95	24	64.17	64.40	-16	7,833	-0.20%
2018/07/26	8	62.54	21	62.73	62.50	-13	7,493	-0.17%
2018/07/25	23	64.02	69	63.97	62.50	-46	7,355	-0.63%
2018/07/24	102	64.00	14	62.22	64.40	88	7,084	1.24%	大買/
2018/07/23	3	58.00	10	60.74	58.60	-7	6,635	-0.11%
2018/07/20	20	60.35	16	59.77	60.40	4	6,512	0.06%
2018/07/19	16	60.74	26	61.06	60.20	-10	6,255	-0.16%
2018/07/18	0	0.00	2	58.70	58.30	-2	5,926	-0.03%
2018/07/17	128	60.95	130	59.31	58.40	-2	5,782	-0.03%	大買/大賣/
2018/07/13	2	55.95	3	55.53	55.60	-1	5,334	-0.02%
2018/07/12	1	53.80	7	54.86	56.00	-6	5,246	-0.11%
2018/07/11	0	0.00	1	51.80	52.60	-1	5,106	-0.02%
2018/07/10	9	52.54	3	52.80	52.90	6	5,076	0.12%
2018/07/09	9	51.57	8	52.00	52.00	1	5,001	0.02%
2018/07/06	4	50.70	5	49.18	52.30	-1	4,956	-0.02%
2018/07/05	35	52.37	33	51.40	50.00	2	4,851	0.04%
2018/07/04	174	61.75	154	60.53	54.50	20	4,621	0.43%	大買/大賣/
2018/07/03	1	57.90	101	56.42	57.50	-100	4,144	-2.41%	大賣/
2018/07/02	9	58.52	36	57.42	57.90	-27	4,062	-0.66%
2018/06/29	4	53.58	7	55.40	55.70	-3	3,858	-0.08%
2018/06/28	11	53.85	14	53.35	52.20	-3	3,706	-0.08%
2018/06/27	0	0.00	2	54.10	53.00	-2	3,644	-0.05%
2018/06/26	1	52.00	1	52.10	53.00	0	3,570	0.00%
2018/06/25	6	50.60	17	51.18	50.70	-11	3,518	-0.31%
2018/06/22	12	51.35	7	52.50	51.80	5	3,485	0.14%
2018/06/21	0	0.00	20	50.00	50.90	-20	3,375	-0.59%
2018/06/20	24	47.71	20	48.54	49.70	4	3,321	0.12%
2018/06/19	5	53.32	68	52.02	52.10	-63	3,193	-1.97%
2018/06/15	83	54.22	167	57.86	53.60	-84	3,111	-2.70%	大賣/
2018/06/14	190	55.74	29	54.02	56.30	161	2,689	5.99%	大買/鉅額交易
2018/06/13	4	52.08	2	52.85	51.20	2	2,410	0.08%
2018/06/12	15	52.37	7	53.93	52.00	8	2,317	0.35%
2018/06/11	13	53.12	19	52.23	54.00	-6	2,183	-0.27%
2018/06/08	10	53.12	6	53.87	52.10	4	1,964	0.20%
2018/06/07	6	51.62	6	51.42	52.20	0	1,666	0.00%
2018/06/06	28	49.64	187	47.63	49.45	-159	1,400	-11.35%	大賣/鉅額交易
2018/06/05	94	47.36	113	45.64	47.55	-19	1,066	-1.78%	大賣/
2018/06/04	190	43.25	6	42.71	43.25	184	895	20.56%	大買/鉅額交易
2018/06/01	0	0.00	1	39.70	39.35	-1	825	-0.12%
2018/05/31	0	0.00	14	38.89	39.65	-14	820	-1.71%
2018/05/30	0	0.00	2	38.23	38.00	-2	800	-0.25%
2018/05/29	3	38.60	16	39.10	38.50	-13	802	-1.62%
2018/05/28	15	40.00	10	39.02	39.35	5	790	0.63%
2018/05/25	21	39.34	17	38.85	38.85	4	787	0.51%
2018/05/24	32	35.66	1	36.30	37.25	31	736	4.21%
2018/05/23	2	34.20	0	0.00	33.90	2	711	0.28%
2018/05/18	1	32.90	1	32.90	32.85	0	736	0.00%
2018/05/16	0	0.00	1	33.30	32.85	-1	781	-0.13%
2018/05/15	2	32.55	0	0.00	32.50	2	790	0.25%
2018/05/11	0	0.00	2	32.50	32.50	-2	813	-0.25%
2018/05/08	0	0.00	3	32.73	32.60	-3	818	-0.37%
2018/05/03	2	31.65	0	0.00	31.85	2	864	0.23%
2018/05/02	0	0.00	3	33.40	33.20	-3	888	-0.34%
2018/04/30	0	0.00	1	33.10	33.20	-1	907	-0.11%
2018/04/27	0	0.00	10	32.84	32.90	-10	907	-1.10%
2018/04/26	0	0.00	10	33.88	32.40	-10	906	-1.10%
2018/04/25	0	0.00	10	35.45	34.80	-10	896	-1.12%
2018/04/24	0	0.00	2	35.45	35.40	-2	892	-0.22%
2018/04/23	0	0.00	4	37.70	36.50	-4	892	-0.45%
2018/04/20	0	0.00	16	37.73	37.70	-16	886	-1.80%
2018/04/18	8	36.70	3	38.90	37.55	5	909	0.55%
2018/04/17	0	0.00	11	38.70	38.60	-11	892	-1.23%
2018/04/16	34	38.35	0	0.00	38.35	34	886	3.84%
2018/04/13	0	0.00	15	39.69	39.10	-15	883	-1.70%
2018/04/12	1	39.55	9	39.32	39.40	-8	882	-0.91%
2018/04/11	4	38.88	2	40.50	38.50	2	872	0.23%
2018/04/10	0	0.00	13	38.15	39.15	-13	853	-1.52%
2018/04/09	1	37.60	10	37.62	37.80	-9	861	-1.04%
2018/04/03	1	39.00	0	0.00	38.70	1	872	0.11%
2018/03/30	4	42.66	0	0.00	41.00	4	885	0.45%
2018/03/29	4	43.21	3	43.10	42.55	1	902	0.11%
2018/03/27	2	42.80	7	42.55	43.00	-5	893	-0.56%
2018/03/23	2	40.60	2	41.00	40.90	0	894	0.00%
2018/03/22	2	43.53	15	42.49	42.10	-13	907	-1.43%
2018/03/21	22	42.70	9	42.65	43.00	13	909	1.43%
2018/03/20	2	41.80	2	41.60	41.65	0	892	0.00%
2018/03/19	36	40.81	0	0.00	40.90	36	892	4.03%
2018/03/16	9	40.68	0	0.00	40.90	9	898	1.00%
2018/03/15	8	41.36	4	40.29	41.30	4	909	0.44%
2018/03/14	0	0.00	1	38.75	39.60	-1	887	-0.11%
2018/02/27	2	39.65	3	39.10	39.35	-1	1,091	-0.09%
2018/02/21	0	0.00	6	36.49	37.00	-6	1,211	-0.50%
2018/02/12	0	0.00	2	34.10	33.95	-2	1,217	-0.16%
2018/02/09	27	32.18	10	32.60	33.20	17	1,254	1.36%
2018/02/08	6	35.79	2	38.00	35.45	4	1,268	0.32%
2018/02/07	2	37.65	0	0.00	37.85	2	1,248	0.16%
2018/01/29	0	0.00	0.2	44.90	44.90	-0.2	1,436	-0.02%
2018/01/19	0	0.00	5	42.82	42.60	-5	1,891	-0.26%
2018/01/16	0	0.00	10	43.50	43.45	-10	2,122	-0.47%
2018/01/12	0	44.15	0	0.00	43.95	0	2,475	0.00%
2018/01/11	22	42.20	0	0.00	41.70	22	2,475	0.89%
2018/01/08	0	0.00	2	43.30	43.25	-2	2,530	-0.08%