富邦上証正2 (00633L)-玉山-景美券商分點個股進出

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
38.14
漲跌
▼0.07
漲幅
-0.18%
成交量
8,270張
產業
上市0.00%
227人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦上証正2 (00633L)籌碼相關－玉山-景美券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-景美券商分點個股進出
玉山-景美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
2024/11/26	80	37.44	70	37.90	38.14	10	16,140	0.06%
2024/11/25	136	38.68	106	38.24	38.21	30	16,024	0.19%	大買/大賣/
2024/11/22	139	40.12	99	39.35	39.31	40	15,830	0.25%	大買/
2024/11/21	95	40.40	95	40.56	40.61	0	15,730	0.00%
2024/11/20	95	40.44	95	40.51	40.70	0	15,690	0.00%
2024/11/19	130	40.56	100	39.90	39.88	30	15,584	0.19%	大買/
2024/11/18	97	40.83	97	40.93	41.11	0	15,383	0.00%
2024/11/15	97	41.04	160	41.25	41.23	-63	15,188	-0.41%	大賣/
2024/11/14	19	41.96	32	42.12	42.04	-13	15,002	-0.09%
2024/11/13	24	41.45	24	41.64	41.71	0	14,952	0.00%
2024/11/12	40	42.72	40	42.13	42.05	0	14,795	0.00%
2024/11/11	87	41.33	86	41.71	42.01	1	14,589	0.01%
2024/11/08	92	44.34	103	44.55	43.27	-11	14,334	-0.08%	大賣/
2024/11/07	87	42.63	98	42.55	42.63	-11	13,951	-0.08%
2024/11/06	111	41.95	98	41.67	41.25	13	13,748	0.09%	大買/
2024/11/05	96	41.59	105	41.79	41.96	-9	13,523	-0.07%	大賣/
2024/11/04	107	39.79	97	39.95	39.88	10	13,377	0.07%	大買/
2024/11/01	113	40.05	223	39.71	40.13	-110	13,399	-0.82%	大買/大賣/鉅額交易
2024/10/30	112	40.43	101	39.47	39.39	11	13,310	0.08%	大買/大賣/
2024/10/29	99	41.25	99	41.32	40.63	0	13,230	0.00%
2024/10/28	89	40.78	89	41.05	40.89	0	13,161	0.00%
2024/10/25	66	41.48	67	41.71	41.71	-1	13,014	-0.01%
2024/10/24	102	41.49	92	41.17	41.10	10	12,887	0.08%	大買/
2024/10/23	105	42.08	104	42.02	42.34	1	12,871	0.01%	大買/大賣/
2024/10/22	10	41.53	11	41.76	41.46	-1	12,744	-0.01%
2024/10/21	96	41.34	97	41.64	41.06	-1	12,746	-0.01%
2024/10/18	87	39.36	84	39.69	40.70	3	12,480	0.02%
2024/10/17	97	40.51	97	40.36	40.18	0	12,280	0.00%
2024/10/16	115	40.50	101	40.85	40.52	14	12,128	0.12%	大買/大賣/
2024/10/15	23.2	42.38	0	0.00	42.09	23.2	11,816	0.20%
2024/10/14	11	42.06	12.8	43.84	43.82	-1.8	11,553	-0.02%
2024/10/11	3	43.20	0.2	42.40	42.52	2.8	11,109	0.03%
2024/10/09	34	44.83	11.5	45.73	45.35	22.5	10,658	0.21%
2024/10/08	60	51.62	4	55.85	47.66	56	9,679	0.58%
2024/10/07	6	56.13	27	56.03	56.00	-21	8,598	-0.24%
2024/10/04	23	52.09	93	51.71	53.50	-70	7,915	-0.88%
2024/10/01	1.5	42.70	1	43.19	42.70	0.5	7,274	0.01%
2024/09/30	12	40.64	55.6	42.20	43.03	-43.6	7,116	-0.61%
2024/09/27	35	38.47	152.4	38.96	38.69	-117.4	6,310	-1.86%	大賣/鉅額交易
2024/09/26	2	33.86	24	34.71	35.40	-22	5,516	-0.40%
2024/09/25	32	34.30	28	34.46	33.90	4	5,381	0.07%
2024/09/24	0	0.00	40	31.42	32.18	-40	5,038	-0.79%
2024/09/20	10	29.00	0	0.00	28.86	10	4,778	0.21%
2024/09/19	30	28.46	0	0.00	29.27	30	4,720	0.64%
2024/09/18	258	28.93	100	28.89	28.66	158	4,700	3.36%	大買/鉅額交易
2024/09/16	5	28.55	0	0.00	28.69	5	4,961	0.10%
2024/09/13	11	28.79	0	0.00	28.85	11	4,968	0.22%
2024/09/12	10	28.94	0	0.00	29.18	10	4,945	0.20%
2024/09/11	20	29.12	0	0.00	29.01	20	4,935	0.41%
2024/09/10	10	29.30	0	0.00	29.32	10	4,940	0.20%
2024/09/09	7	29.42	0	0.00	29.30	7	4,991	0.14%
2024/09/05	10	30.16	0	0.00	30.16	10	4,957	0.20%
2024/09/03	4	30.84	26	30.77	30.73	-22	5,115	-0.43%
2024/09/02	8	31.01	0	0.00	31.09	8	5,101	0.16%
2024/08/30	0	0.00	10	32.20	32.25	-10	5,012	-0.20%
2024/08/29	11	30.91	0	0.00	30.99	11	4,922	0.22%
2024/08/28	16	31.29	0	0.00	31.20	16	4,978	0.32%
2024/08/26	11	31.72	0	0.00	31.73	11	5,014	0.22%
2024/08/23	0	0.00	10	32.35	32.21	-10	5,033	-0.20%
2024/08/22	0	0.00	19	31.90	31.97	-19	5,074	-0.37%
2024/08/21	4	31.58	0	0.00	31.68	4	5,143	0.08%
2024/08/20	28	31.95	1	31.85	31.70	27	5,188	0.52%
2024/08/14	10	30.90	0	0.00	30.84	10	5,261	0.19%
2024/08/13	20	31.15	0	0.00	30.99	20	5,255	0.38%
2024/08/08	10	30.94	0	0.00	31.31	10	5,371	0.19%
2024/08/07	0	0.00	30	31.14	31.36	-30	5,425	-0.55%
2024/08/05	0	0.00	10	32.01	31.69	-10	5,402	-0.19%
2024/08/02	3	31.88	0	0.00	31.92	3	5,358	0.06%
2024/08/01	17	32.47	0	0.00	32.43	17	5,350	0.32%
2024/07/31	0	0.00	20	32.58	33.02	-20	5,365	-0.37%
2024/07/30	20	31.79	10	31.68	31.63	10	5,369	0.19%
2024/07/26	10	33.05	0	0.00	32.50	10	5,403	0.19%
2024/07/18	0	0.00	30	34.92	34.93	-30	5,440	-0.55%
2024/07/17	0	0.00	40	34.62	34.46	-40	5,406	-0.74%
2024/07/12	0	0.00	10	33.96	33.89	-10	5,557	-0.18%
2024/07/05	125	32.68	100	32.43	32.37	25	5,816	0.43%	大買/
2024/07/04	5	33.75	0	0.00	33.58	5	5,696	0.09%
2024/06/24	15	33.53	5	33.41	33.44	10	5,977	0.17%
2024/06/21	0	0.00	20	32.77	32.94	-20	5,958	-0.34%
2024/06/20	2	33.69	0	0.00	33.64	2	5,761	0.03%
2024/06/17	3	33.60	2	33.67	33.63	1	5,946	0.02%
2024/06/14	22	33.21	0	0.00	33.54	22	5,998	0.37%
2024/06/13	9	33.55	4	33.51	33.45	5	5,997	0.08%
2024/06/11	25	33.88	3	33.62	33.58	22	6,026	0.37%
2024/06/07	10	34.60	0	0.00	34.34	10	6,015	0.17%
2024/06/04	2	35.35	20	35.53	35.37	-18	6,289	-0.29%
2024/05/31	1	35.06	0	0.00	35.06	1	6,445	0.02%
2024/05/30	12	35.14	0	0.00	35.10	12	6,632	0.18%
2024/05/28	2	35.75	0	0.00	35.70	2	6,718	0.03%
2024/05/27	0	0.00	63	35.66	35.69	-63	6,761	-0.93%
2024/05/24	11	35.75	0	0.00	35.72	11	6,797	0.16%
2024/05/21	0	0.00	0	37.04	37.04	0	6,976	0.00%
2024/05/20	0	0.00	10.1	37.40	37.19	-10.1	7,425	-0.14%
2024/05/17	1	36.00	10	36.30	35.94	-9	7,427	-0.12%
2024/05/16	2	36.00	0	0.00	35.98	2	7,657	0.03%
2024/05/15	10	35.55	0	0.00	35.58	10	7,799	0.13%
2024/05/13	10	35.92	0	0.00	36.29	10	8,360	0.12%
2024/05/06	19	36.54	0	0.00	36.29	19	9,164	0.21%
2024/05/02	0	0.00	10	36.26	36.26	-10	9,798	-0.10%
2024/04/30	10	35.75	0	0.00	35.75	10	10,066	0.10%
2024/04/29	1.1	36.29	21	36.25	35.97	-19.9	10,271	-0.19%
2024/04/26	0	0.00	21	35.05	35.22	-21	10,239	-0.21%
2024/04/19	10	33.70	0	0.00	33.77	10	10,854	0.09%
2024/04/18	0	0.00	30	34.37	34.37	-30	10,879	-0.28%
2024/04/16	0	0.00	10	33.80	33.80	-10	10,869	-0.09%
2024/04/15	0	0.00	24	33.52	33.68	-24	10,847	-0.22%
2024/04/12	1	32.49	0	0.00	32.40	1	10,871	0.01%
2024/04/11	22	32.36	0	0.00	32.75	22	10,900	0.20%
2024/04/09	11	33.08	0	0.00	32.84	11	10,947	0.10%
2024/04/02	4	33.98	0	0.00	33.93	4	11,261	0.04%
2024/04/01	0	0.00	4	34.34	34.19	-4	11,224	-0.04%
2024/03/28	0	0.00	10	33.50	33.34	-10	11,120	-0.09%
2024/03/22	10	32.60	0	0.00	32.94	10	11,064	0.09%
2024/03/21	30	33.40	26	33.47	33.49	4	10,989	0.04%
2024/03/20	1	33.17	10	33.50	33.45	-9	11,071	-0.08%
2024/03/19	0	0.00	10	33.40	33.36	-10	11,143	-0.09%
2024/03/15	10	32.60	0	0.00	32.48	10	11,186	0.09%
2024/03/14	3	32.90	0	0.00	32.72	3	11,326	0.03%
2024/03/12	0	0.00	30	33.24	33.50	-30	11,412	-0.26%
2024/03/11	2	32.71	15	32.65	32.50	-13	11,493	-0.11%
2024/03/07	1	32.05	0	0.00	31.81	1	11,286	0.01%
2024/03/06	2	32.30	10	32.40	32.30	-8	11,198	-0.07%
2024/03/05	4	32.08	0	0.00	32.06	4	11,128	0.04%
2024/02/27	250	31.12	100	31.12	31.23	150	10,949	1.37%	大買/鉅額交易
2024/02/23	3	32.20	0	0.00	32.07	3	10,825	0.03%
2024/02/22	0	0.00	3	31.80	32.05	-3	10,779	-0.03%
2024/02/21	2	32.25	10	32.00	32.25	-8	10,738	-0.07%
2024/02/20	0	0.00	4	30.14	30.07	-4	10,337	-0.04%
2024/02/16	3	30.37	41	30.20	30.40	-38	10,130	-0.38%
2024/02/15	5	29.17	15	29.27	29.36	-10	9,925	-0.10%
2024/02/05	3	26.64	3	27.44	27.71	0	9,695	0.00%
2024/02/02	1	27.04	3	27.41	26.89	-2	9,339	-0.02%
2024/01/31	3	27.22	0	0.00	27.32	3	8,993	0.03%
2024/01/30	11	27.67	3	27.52	27.51	8	8,821	0.09%
2024/01/29	10	28.49	7	28.61	28.39	3	8,569	0.04%
2024/01/26	3	28.31	0	0.00	28.24	3	8,362	0.04%
2024/01/25	26	28.30	4	28.43	28.47	22	8,213	0.27%
2024/01/24	35	27.17	4	26.52	26.70	31	7,766	0.40%
2024/01/22	10	27.33	0	0.00	27.26	10	7,241	0.14%
2024/01/19	7	27.20	5	27.09	27.03	2	7,130	0.03%
2024/01/18	26	26.09	34	26.30	25.77	-8	6,965	-0.11%
2024/01/16	3	26.89	0	0.00	27.15	3	6,610	0.05%
2024/01/15	3	27.42	0	0.00	27.39	3	6,564	0.05%
2024/01/12	12	27.16	0	0.00	27.34	12	6,564	0.18%
2024/01/09	0	0.00	102	27.15	27.15	-102	6,526	-1.56%	大賣/鉅額交易
2024/01/08	21	27.29	2	27.90	27.26	19	6,472	0.29%
2024/01/05	82	28.44	0	0.00	28.29	82	6,305	1.30%
2024/01/04	19	27.92	0	0.00	27.82	19	6,328	0.30%
2024/01/03	24	28.48	0	0.00	28.39	24	6,200	0.39%
2024/01/02	22	29.20	2	28.83	28.66	20	6,172	0.32%
2023/12/29	4	29.38	1	29.65	29.34	3	5,935	0.05%
2023/12/28	2	28.99	1	29.21	29.21	1	5,848	0.02%
2023/12/25	1	28.28	0	0.00	28.17	1	5,747	0.02%
2023/12/21	3	27.33	0	0.00	28.08	3	5,737	0.05%
2023/12/20	20	27.93	20	27.91	27.91	0	5,734	0.00%
2023/12/19	13	27.58	13	27.83	27.85	0	5,757	0.00%
2023/12/18	12	27.65	13	27.84	27.89	-1	5,766	-0.02%
2023/12/15	3	27.81	0	0.00	27.87	3	5,693	0.05%
2023/12/14	8	28.24	15	28.15	28.03	-7	5,581	-0.13%
2023/12/13	1	28.98	0	0.00	28.36	1	5,518	0.02%
2023/12/11	0	0.00	2	28.38	28.47	-2	5,437	-0.04%
2023/12/07	3	29.06	3	28.90	29.02	0	5,274	0.00%
2023/12/06	10	29.28	10	29.22	29.33	0	5,159	0.00%
2023/12/05	10	30.23	10	29.72	29.89	0	4,995	0.00%
2023/12/04	13	30.63	2	30.48	30.43	11	5,019	0.22%
2023/12/01	11	30.34	0	0.00	30.45	11	5,036	0.22%
2023/11/30	0	0.00	1	31.29	31.09	-1	4,998	-0.02%
2023/11/29	18	31.01	0	0.00	30.76	18	5,170	0.35%
2023/11/27	32	31.73	0	0.00	31.32	32	5,141	0.62%
2023/11/24	0	0.00	3	32.36	32.20	-3	5,143	-0.06%
2023/11/23	11	32.28	0	0.00	32.10	11	5,184	0.21%
2023/11/21	2	33.17	0	0.00	33.22	2	5,455	0.04%
2023/11/20	10	32.18	0	0.00	32.67	10	5,461	0.18%
2023/11/17	10	32.40	0	0.00	32.26	10	5,412	0.18%
2023/11/13	10	32.78	0	0.00	32.88	10	5,614	0.18%
2023/11/10	10	33.20	3	33.32	33.17	7	5,605	0.12%
2023/10/27	0	0.00	10	32.90	33.05	-10	6,304	-0.16%
2023/10/24	1	31.33	0	0.00	31.20	1	6,771	0.01%
2023/10/23	2	31.56	0	0.00	31.63	2	6,730	0.03%
2023/10/20	10	31.62	0	0.00	31.83	10	6,893	0.15%
2023/10/19	46	33.02	11	32.54	32.47	35	6,842	0.51%
2023/10/18	3	34.41	5	34.11	34.09	-2	6,697	-0.03%
2023/10/17	3	34.30	3	34.17	34.19	0	6,748	0.00%
2023/10/16	20	34.35	0	0.00	34.11	20	6,734	0.30%
2023/10/13	42	34.70	42	34.55	34.54	0	6,725	0.00%
2023/10/12	3	35.83	3	35.47	35.47	0	6,759	0.00%
2023/10/06	3	35.12	10	35.26	35.08	-7	6,894	-0.10%
2023/10/04	23	34.45	0	0.00	34.30	23	6,933	0.33%
2023/10/03	10	35.30	0	0.00	35.09	10	6,917	0.14%
2023/09/28	1	35.80	0	0.00	35.75	1	6,894	0.01%
2023/09/15	5	36.50	0	0.00	36.32	5	7,088	0.07%
2023/09/13	10	36.68	0	0.00	36.48	10	7,107	0.14%
2023/09/11	0	0.00	5	37.34	37.34	-5	7,209	-0.07%
2023/09/08	5	36.50	0	0.00	36.45	5	7,314	0.07%
2023/09/07	20	37.40	0	0.00	37.24	20	7,286	0.27%
2023/09/06	5	37.75	0	0.00	37.96	5	7,249	0.07%
2023/09/05	2	38.21	0	0.00	38.25	2	7,255	0.03%
2023/09/04	0	0.00	10	38.55	38.47	-10	7,254	-0.14%
2023/08/30	11	37.20	0	0.00	37.10	11	7,224	0.15%
2023/08/29	3	37.30	9	37.81	37.75	-6	7,148	-0.08%
2023/08/28	25	38.01	13	37.87	36.99	12	7,158	0.17%
2023/08/25	10	35.85	0	0.00	35.92	10	6,913	0.14%
2023/08/24	10	35.60	10	36.30	36.29	0	7,005	0.00%
2023/08/22	10	35.90	3	35.76	35.47	7	7,142	0.10%
2023/08/21	16	35.97	71	36.22	36.16	-55	7,163	-0.77%
2023/08/14	14	37.46	3	37.00	37.20	11	7,371	0.15%
2023/08/11	23	39.27	0	0.00	39.08	23	7,174	0.32%
2023/08/10	10	39.50	0	0.00	39.85	10	7,123	0.14%
2023/08/08	13	40.02	0	0.00	40.53	13	7,120	0.18%
2023/08/07	3	40.40	1	40.48	40.33	2	7,055	0.03%
2023/08/04	10	40.80	13	41.45	41.43	-3	7,140	-0.04%
2023/08/02	16	40.06	0	0.00	39.84	16	7,131	0.22%
2023/08/01	12	40.79	0	0.00	40.74	12	7,169	0.17%
2023/07/31	30	41.15	10	41.65	41.00	20	7,135	0.28%
2023/07/28	0	0.00	32.3	40.04	40.53	-32.3	6,918	-0.47%
2023/07/27	10	39.07	10	39.20	38.93	0	6,724	0.00%
2023/07/26	0	0.00	2	38.44	38.26	-2	6,684	-0.03%
2023/07/25	3	38.37	43	37.98	38.40	-40	6,750	-0.59%
2023/07/21	10	36.45	10	37.00	36.47	0	6,528	0.00%
2023/07/17	13.1	36.37	3	36.35	36.31	10.1	6,695	0.15%
2023/07/14	0	0.00	2	37.52	37.33	-2	6,645	-0.03%
2023/07/13	0	0.00	20	36.90	37.27	-20	6,642	-0.30%
2023/07/12	0	0.00	12	36.29	36.02	-12	6,607	-0.18%
2023/07/10	0	0.00	11	35.99	35.41	-11	6,653	-0.17%
2023/07/06	11	35.17	0	0.00	35.30	11	6,756	0.16%
2023/07/05	10	35.77	0	0.00	35.89	10	6,783	0.15%
2023/07/03	0	0.00	22	36.28	36.42	-22	6,947	-0.32%
2023/06/30	0	0.00	10	35.48	35.55	-10	7,029	-0.14%
2023/06/29	10	34.90	0	0.00	34.90	10	7,040	0.14%
2023/06/27	0	0.00	1	35.10	35.00	-1	7,114	-0.01%
2023/06/26	33	34.97	3	34.85	34.83	30	7,128	0.42%
2023/06/19	20	36.88	0	0.00	36.82	20	7,080	0.28%
2023/06/16	0	0.00	10	37.54	37.73	-10	7,052	-0.14%
2023/06/15	0	0.00	20	36.83	36.96	-20	7,070	-0.28%
2023/06/14	0	0.00	30	36.18	36.25	-30	7,118	-0.42%
2023/06/12	0	0.00	10	35.46	35.56	-10	7,005	-0.14%
2023/06/07	10	34.50	0	0.00	34.62	10	7,182	0.14%
2023/06/06	0	0.00	10	35.60	35.23	-10	7,216	-0.14%
2023/06/02	0	0.00	18	34.98	34.94	-18	7,307	-0.25%
2023/06/01	0	0.00	30	34.28	34.32	-30	7,391	-0.41%
2023/05/31	24	34.00	0	0.00	33.55	24	7,412	0.32%
2023/05/30	10	34.55	0	0.00	34.13	10	7,343	0.14%
2023/05/29	20.1	35.33	0	0.00	35.01	20.1	7,435	0.27%
2023/05/26	28	35.23	0	0.00	35.41	28	7,531	0.37%
2023/05/25	32	35.72	0	0.00	35.43	32	7,532	0.42%
2023/05/24	16	36.78	7	36.69	36.61	9	7,390	0.12%
2023/05/22	0	0.00	10	38.30	38.26	-10	7,335	-0.14%
2023/05/19	3	37.10	3	37.54	37.57	0	7,402	0.00%
2023/05/18	2	37.90	0	0.00	38.02	2	7,332	0.03%
2023/05/17	3	38.25	3	38.20	37.99	0	7,314	0.00%
2023/05/16	6	38.84	6	38.68	38.68	0	7,341	0.00%
2023/05/15	3	37.55	3	37.90	38.32	0	7,381	0.00%
2023/05/12	10	38.30	0	0.00	38.10	10	7,364	0.14%
2023/05/10	23	39.10	3	38.82	38.82	20	7,403	0.27%
2023/05/09	3	39.91	13	40.66	40.57	-10	7,342	-0.14%
2023/05/08	0	0.00	20	40.03	39.82	-20	7,378	-0.27%
2023/05/03	1	38.05	0	0.00	38.01	1	7,630	0.01%
2023/04/28	0	0.00	11	39.04	38.74	-11	7,903	-0.14%
2023/04/25	10	37.30	0	0.00	37.19	10	8,292	0.12%
2023/04/24	11	37.95	0	0.00	37.60	11	8,215	0.13%
2023/04/21	0.1	38.85	0	0.00	38.68	0.1	8,144	0.00%
2023/04/20	20	39.23	0	0.00	39.07	20	8,185	0.24%
2023/04/18	0	0.00	21	40.35	40.33	-21	8,320	-0.25%
2023/04/17	0	0.00	10	39.50	39.66	-10	8,426	-0.12%
2023/04/12	20	38.35	0	0.00	38.22	20	8,482	0.24%
2023/04/11	10	38.68	0	0.00	38.68	10	8,455	0.12%
2023/04/10	10	38.43	0	0.00	39.06	10	8,500	0.12%
2023/04/06	20	38.66	0	0.00	38.55	20	8,497	0.24%
2023/03/31	0	0.00	10	39.66	39.33	-10	8,441	-0.12%
2023/03/29	6	38.72	17	38.65	38.39	-11	8,356	-0.13%
2023/03/27	3	37.80	5	38.03	38.00	-2	8,508	-0.02%
2023/03/22	0	0.00	10	38.85	38.37	-10	8,580	-0.12%
2023/03/20	10	37.55	0	0.00	37.29	10	8,541	0.12%
2023/03/17	0	0.00	10	38.65	38.26	-10	8,573	-0.12%
2023/03/16	10	37.60	0	0.00	37.97	10	8,587	0.12%
2023/03/14	14	38.07	3	37.88	38.00	11	8,867	0.12%
2023/03/13	0	0.00	12	38.74	38.59	-12	8,926	-0.13%
2023/03/10	10	38.10	0	0.00	38.36	10	8,891	0.11%
2023/03/09	40	39.02	0	0.00	39.06	40	8,993	0.44%
2023/03/08	19	39.57	6	39.35	39.38	13	8,932	0.15%
2023/03/07	1	40.86	0	0.00	40.77	1	9,136	0.01%
2023/03/06	27	40.74	5	40.95	40.95	22	9,270	0.24%
2023/03/03	13	41.14	3	41.37	41.37	10	9,193	0.11%
2023/03/02	3	41.25	3	41.65	41.43	0	9,272	0.00%
2023/03/01	3	40.51	12	41.69	41.64	-9	9,334	-0.10%
2023/02/24	24	40.81	3	40.42	40.46	21	9,329	0.23%
2023/02/23	13	41.40	0	0.00	41.37	13	9,338	0.14%
2023/02/22	12	41.86	2	41.81	41.87	10	9,296	0.11%
2023/02/20	14	40.38	2	41.45	41.53	12	9,407	0.13%
2023/02/17	3	41.88	2	41.59	41.55	1	9,518	0.01%
2023/02/16	0	0.00	10	42.90	42.92	-10	9,745	-0.10%
2023/02/15	11	41.84	0	0.00	41.89	11	9,848	0.11%
2023/02/14	2	42.38	1	42.17	42.15	1	9,873	0.01%
2023/02/13	0	0.00	20	42.50	42.64	-20	9,995	-0.20%
2023/02/10	10	41.35	0	0.00	41.40	10	9,997	0.10%
2023/02/09	0	0.00	11	41.87	42.13	-11	10,160	-0.11%
2023/02/06	21	40.93	0	0.00	40.63	21	10,501	0.20%
2023/02/03	24	42.09	2	41.92	41.92	22	10,493	0.21%
2023/02/01	13	43.31	3	43.37	43.62	10	10,571	0.09%
2023/01/31	20	44.15	0	0.00	44.14	20	10,542	0.19%
2023/01/17	10	44.30	0	0.00	44.05	10	10,411	0.10%
2023/01/16	0	0.00	31	44.72	45.30	-31	10,696	-0.29%
2023/01/13	0	0.00	20	43.00	42.85	-20	10,474	-0.19%
2023/01/11	0	0.00	20	42.25	42.30	-20	10,483	-0.19%
2023/01/10	0	0.00	30	41.85	41.80	-30	10,470	-0.29%
2023/01/09	0	0.00	20	42.00	41.72	-20	10,445	-0.19%
2023/01/06	0	0.00	31	41.40	41.20	-31	10,468	-0.30%
2023/01/05	0	0.00	31	40.50	40.70	-31	10,417	-0.30%
2023/01/03	10	37.95	0	0.00	38.65	10	10,426	0.10%
2022/12/30	0	0.00	10	39.20	39.15	-10	10,318	-0.10%
2022/12/29	10	38.18	0	0.00	38.44	10	10,275	0.10%
2022/12/27	0	0.00	10	39.65	39.21	-10	10,290	-0.10%
2022/12/23	20	38.12	10	39.04	38.44	10	10,249	0.10%
2022/12/22	1	39.03	10	39.30	38.83	-9	10,255	-0.09%
2022/12/21	1	38.11	0	0.00	38.11	1	10,217	0.01%
2022/12/20	108	38.60	3	38.40	37.61	105	10,249	1.02%	大買/鉅額交易
2022/12/19	3	40.62	0	0.00	39.85	3	10,149	0.03%
2022/12/16	0	0.00	10	40.50	40.12	-10	10,078	-0.10%
2022/12/15	3	39.66	3	39.96	39.96	0	10,051	0.00%
2022/12/14	3	39.84	10	40.20	40.25	-7	10,037	-0.07%
2022/12/13	2	39.38	2	39.57	39.59	0	9,973	0.00%
2022/12/12	9	40.23	0	0.00	39.86	9	9,960	0.09%
2022/12/08	27	39.68	4	39.74	39.65	23	9,883	0.23%
2022/12/07	0	0.00	20	40.14	40.33	-20	9,849	-0.20%
2022/12/06	3	38.39	44	39.48	39.44	-41	9,859	-0.42%
2022/12/05	20	37.95	20	39.20	38.53	0	9,673	0.00%
2022/12/02	26	37.21	3	37.26	37.09	23	9,495	0.24%
2022/12/01	0	0.00	11	38.74	37.99	-11	9,482	-0.12%
2022/11/29	1	36.52	71	35.44	36.52	-70	9,394	-0.75%
2022/11/28	42	33.12	2	33.59	33.48	40	9,180	0.44%
2022/11/24	30	34.61	0	0.00	34.44	30	9,122	0.33%
2022/11/22	0	0.00	30	35.18	35.30	-30	9,147	-0.33%
2022/11/21	30	34.23	0	0.00	34.47	30	9,042	0.33%
2022/11/17	60	35.68	0	0.00	35.14	60	8,973	0.67%
2022/11/14	10	36.34	20	36.83	35.86	-10	8,904	-0.11%
2022/11/09	10	34.10	0	0.00	33.89	10	8,711	0.11%
2022/11/04	0	0.00	31	34.42	35.42	-31	8,493	-0.36%
2022/11/03	20	32.78	0	0.00	32.77	20	8,377	0.24%
2022/11/02	0	0.00	30	33.43	33.87	-30	8,320	-0.36%
2022/11/01	11	31.83	31	31.98	31.81	-20	8,224	-0.24%
2022/10/31	21	30.86	0	0.00	30.82	21	8,129	0.26%
2022/10/28	20	31.81	0	0.00	31.51	20	7,904	0.25%
2022/10/27	34	33.68	0	0.00	32.77	34	8,079	0.42%
2022/10/25	20	34.00	0	0.00	34.25	20	8,313	0.24%
2022/10/24	41	35.78	20	34.41	34.46	21	8,379	0.25%
2022/10/21	11	37.35	1	37.14	37.16	10	8,043	0.12%
2022/10/20	20	37.25	0	0.00	37.73	20	8,078	0.25%
2022/10/19	21	38.86	0	0.00	37.95	21	8,017	0.26%
2022/10/17	10	39.00	0	0.00	39.21	10	7,980	0.13%
2022/10/14	0	0.00	30	39.58	39.96	-30	7,984	-0.38%
2022/10/12	32	37.33	0	0.00	37.23	32	7,974	0.40%
2022/10/11	24	38.48	3	38.31	38.31	21	8,042	0.26%
2022/10/07	10	42.00	0	0.00	41.86	10	7,931	0.13%
2022/10/06	1	42.85	1	43.18	43.00	0	8,020	0.00%
2022/10/05	5	42.80	15	42.90	42.80	-10	8,085	-0.12%
2022/10/03	1	38.83	0	0.00	38.83	1	8,184	0.01%
2022/09/27	0	0.00	1	40.11	40.86	-1	8,349	-0.01%
2022/09/26	1	39.61	1	40.90	40.81	0	8,346	0.00%
2022/09/16	30	41.54	0	0.00	41.31	30	8,819	0.34%
2022/09/15	0	0.00	10	43.15	42.50	-10	8,797	-0.11%
2022/09/14	0	0.00	10	42.65	42.31	-10	8,852	-0.11%
2022/09/13	0	0.00	20	43.35	43.69	-20	8,880	-0.23%
2022/09/08	0	0.00	10	41.70	41.58	-10	9,024	-0.11%
2022/09/05	10	40.60	0	0.00	40.80	10	9,657	0.10%
2022/09/02	10	41.60	0	0.00	41.43	10	9,644	0.10%
2022/08/31	0	0.00	40	42.32	43.48	-40	9,844	-0.41%
2022/08/30	28	41.89	8	41.79	41.79	20	9,913	0.20%
2022/08/29	10	42.20	0	0.00	42.32	10	10,018	0.10%
2022/08/26	0	0.00	2	43.45	43.13	-2	10,037	-0.02%
2022/08/25	2	41.97	2	42.39	42.36	0	10,039	0.00%
2022/08/24	10	42.70	0	0.00	42.67	10	9,988	0.10%
2022/08/23	0	0.00	10	43.70	42.91	-10	10,090	-0.10%
2022/08/22	0	0.00	22	43.10	43.65	-22	9,992	-0.22%
2022/08/19	0	0.00	10	43.40	43.17	-10	9,941	-0.10%
2022/08/18	13	43.00	0	0.00	42.95	13	10,076	0.13%
2022/08/17	1	42.75	6	43.88	43.81	-5	9,954	-0.05%
2022/08/12	1	42.89	1	43.43	43.38	0	10,148	0.00%
2022/08/11	0	0.00	10	42.77	42.93	-10	10,122	-0.10%
2022/08/10	12	41.85	0	0.00	41.33	12	10,204	0.12%
2022/08/09	4	42.80	4	42.93	42.80	0	10,146	0.00%
2022/08/08	15	42.55	15	42.99	42.55	0	10,240	0.00%
2022/08/05	1	42.01	11	42.50	42.04	-10	10,317	-0.10%
2022/08/03	15	42.12	5	41.91	41.91	10	10,577	0.09%
2022/08/02	14	42.27	4	42.41	42.37	10	10,517	0.10%
2022/07/29	22	44.17	0	0.00	43.83	22	10,447	0.21%
2022/07/28	11	45.20	5	45.46	45.29	6	10,309	0.06%
2022/07/27	17	45.17	3	44.98	45.01	14	10,256	0.14%
2022/07/26	6	45.97	5	45.49	45.97	1	10,223	0.01%
2022/07/22	20	45.45	1	46.22	45.45	19	10,705	0.18%
2022/07/21	4	45.73	0	0.00	45.58	4	10,810	0.04%
2022/07/20	2	46.04	2	46.64	46.08	0	11,121	0.00%
2022/07/19	2	45.54	0	0.00	45.45	2	11,309	0.02%
2022/07/15	1	47.00	1	48.00	46.98	0	11,340	0.00%
2022/07/14	1	46.77	1	47.15	46.95	0	11,472	0.00%
2022/07/13	5	47.03	3	47.53	47.25	2	11,536	0.02%
2022/07/12	2	47.44	1	47.98	47.28	1	11,620	0.01%
2022/07/11	1	47.31	0	0.00	47.31	1	11,625	0.01%
2022/07/08	1	49.60	0	0.00	49.54	1	11,554	0.01%
2022/07/07	4	49.07	5	49.59	49.55	-1	11,599	-0.01%
2022/07/06	1	49.60	0	0.00	49.19	1	11,626	0.01%
2022/07/05	3	51.40	3	49.98	50.45	0	11,682	0.00%
2022/07/04	1	50.30	1	50.65	50.80	0	11,661	0.00%
2022/06/27	8	49.81	9	49.90	49.06	-1	11,788	-0.01%
2022/06/24	0	0.00	1	48.03	47.82	-1	11,694	-0.01%
2022/06/16	0	0.00	2	45.01	45.01	-2	11,706	-0.02%
2022/06/15	20	46.35	22	45.12	46.21	-2	11,691	-0.02%
2022/06/14	4	42.15	3	42.29	42.29	1	11,647	0.01%
2022/06/10	4	42.60	5	43.52	43.97	-1	12,111	-0.01%
2022/06/08	1	42.81	1	43.51	42.81	0	12,067	0.00%
2022/06/07	1	42.70	1	42.49	42.70	0	11,936	0.00%
2022/06/06	10	40.78	26	41.59	41.55	-16	11,854	-0.13%
2022/06/02	3	40.40	7	40.81	40.71	-4	11,793	-0.03%
2022/06/01	4	40.73	12	41.24	40.70	-8	11,832	-0.07%
2022/05/31	0	0.00	17	40.69	41.04	-17	11,845	-0.14%
2022/05/27	9	39.50	7	39.76	39.25	2	11,633	0.02%
2022/05/26	4	38.23	4	39.14	38.73	0	11,550	0.00%
2022/05/24	11	39.32	0	0.00	39.15	11	11,355	0.10%
2022/05/23	19	40.37	16	40.92	40.06	3	11,264	0.03%
2022/05/20	0	0.00	12	40.53	40.94	-12	11,179	-0.11%
2022/05/19	0	0.00	10	38.80	38.77	-10	11,043	-0.09%
2022/05/18	10	38.90	20	38.95	39.20	-10	11,019	-0.09%
2022/05/17	30	39.75	20	39.47	39.76	10	10,859	0.09%
2022/05/16	13	38.92	1	40.12	38.78	12	10,792	0.11%
2022/05/13	6	39.28	28	39.73	39.15	-22	10,684	-0.21%
2022/05/12	5	38.76	13	38.89	38.66	-8	10,600	-0.08%
2022/05/11	0	0.00	12	39.18	39.67	-12	10,514	-0.11%
2022/05/10	4	36.51	4	37.83	37.90	0	10,363	0.00%
2022/05/06	35	38.74	3	38.30	38.27	32	10,254	0.31%
2022/05/05	0	0.00	18	40.86	40.78	-18	10,051	-0.18%
2022/05/04	8	40.08	0	0.00	40.02	8	10,010	0.08%
2022/05/03	2	39.86	2	40.65	40.65	0	10,049	0.00%
2022/04/29	22	39.53	24	40.64	40.65	-2	10,019	-0.02%
2022/04/28	6	39.43	4	39.85	39.24	2	9,814	0.02%
2022/04/27	0	0.00	1	38.75	38.75	-1	9,646	-0.01%
2022/04/26	20	37.35	29	38.49	38.30	-9	9,489	-0.09%
2022/04/25	18	39.01	7	39.27	39.22	11	9,238	0.12%
2022/04/22	20	39.54	20	40.72	40.69	0	9,042	0.00%
2022/04/21	0	0.00	20	41.01	40.80	-20	8,983	-0.22%
2022/04/20	7	41.71	6	41.58	41.58	1	8,887	0.01%
2022/04/19	2	42.60	0	0.00	42.40	2	8,716	0.02%
2022/04/18	16	42.29	6	42.31	42.31	10	8,558	0.12%
2022/04/14	0	0.00	10	43.65	43.75	-10	8,393	-0.12%
2022/04/13	0	0.00	20	43.05	42.96	-20	8,408	-0.24%
2022/04/12	0	0.00	20	42.13	42.43	-20	8,337	-0.24%
2022/04/11	36	41.56	6	41.03	41.03	30	8,388	0.36%
2022/04/08	0	0.00	1	43.12	43.20	-1	8,247	-0.01%
2022/04/07	2	42.36	0	0.00	42.40	2	8,197	0.02%
2022/04/06	3	42.09	3	42.91	43.11	0	8,190	0.00%
2022/04/01	0	0.00	20	42.70	43.35	-20	8,102	-0.25%
2022/03/30	0	0.00	31	41.27	41.61	-31	7,831	-0.40%
2022/03/28	21	39.56	12	40.00	40.01	9	7,719	0.12%
2022/03/25	10	40.95	10	42.00	40.75	0	7,635	0.00%
2022/03/24	10	41.60	0	0.00	41.82	10	7,577	0.13%
2022/03/23	6	41.73	26	42.24	42.25	-20	7,557	-0.26%
2022/03/21	15	41.65	13	42.03	41.21	2	7,496	0.03%
2022/03/18	15	40.51	10	40.71	40.88	5	7,461	0.07%
2022/03/17	15	40.86	38	41.85	41.51	-23	7,428	-0.31%
2022/03/16	22	36.28	33	37.07	38.20	-11	7,139	-0.15%
2022/03/15	48	37.95	34	38.37	37.10	14	6,967	0.20%
2022/03/14	5	41.30	8	40.25	40.35	-3	6,714	-0.04%
2022/03/11	13	40.86	1	40.24	40.24	12	6,622	0.18%
2022/03/10	3	42.76	13	42.96	42.61	-10	6,496	-0.15%
2022/03/09	7	41.98	6	40.85	40.56	1	6,428	0.02%
2022/03/08	20	42.58	0	0.00	42.43	20	6,290	0.32%
2022/03/07	11	45.43	5	45.50	43.63	6	6,191	0.10%
2022/03/04	31	46.53	1	47.00	46.22	30	6,104	0.49%
2022/03/03	1	47.90	0	0.00	47.90	1	6,038	0.02%
2022/03/01	0	0.00	4	49.13	48.90	-4	6,031	-0.07%
2022/02/25	0	0.00	20	48.73	48.08	-20	6,017	-0.33%
2022/02/24	31	48.06	6	47.48	47.48	25	5,971	0.42%
2022/02/23	1	48.91	0	0.00	49.08	1	5,934	0.02%
2022/02/22	20	48.55	10	48.60	48.65	10	5,935	0.17%
2022/02/21	1	50.20	0	0.00	50.40	1	5,905	0.02%
2022/02/17	0	0.00	1	50.50	50.80	-1	5,879	-0.02%
2022/02/16	1	50.35	1	50.80	50.60	0	5,850	0.00%
2022/02/15	11	49.62	0	0.00	49.67	11	5,837	0.19%
2022/02/14	1	49.81	0	0.00	49.84	1	5,904	0.02%
2022/02/11	10	51.25	0	0.00	51.10	10	5,993	0.17%
2022/02/10	7	50.20	0	0.00	50.25	7	5,951	0.12%
2022/02/09	0	0.00	32	50.48	51.00	-32	5,948	-0.54%
2022/02/08	34	48.99	2	48.83	48.83	32	5,897	0.54%
2022/02/07	4	49.79	4	50.69	50.20	0	5,796	0.00%
2022/01/26	10	50.65	0	0.00	50.50	10	5,760	0.17%
2022/01/25	10	51.70	0	0.00	51.40	10	5,837	0.17%
2022/01/21	2	52.95	0	0.00	52.95	2	5,860	0.03%
2022/01/20	4	53.70	20	53.60	53.55	-16	5,811	-0.28%
2022/01/19	4	51.65	4	52.05	51.45	0	5,768	0.00%
2022/01/18	6	51.67	4	52.01	51.65	2	5,778	0.03%
2022/01/14	32	51.36	0	0.00	51.00	32	5,782	0.55%
2022/01/13	5	53.31	3	52.70	52.40	2	5,709	0.04%
2022/01/07	0	0.00	11	52.78	53.10	-11	5,827	-0.19%
2022/01/06	5	52.57	3	52.60	52.65	2	5,830	0.03%
2022/01/05	0	0.00	2	54.85	54.00	-2	5,794	-0.03%
2022/01/04	3	53.75	0	0.00	54.10	3	5,830	0.05%
2022/01/03	2	54.48	0	0.00	54.45	2	5,869	0.03%
2021/12/30	10	53.90	0	0.00	54.95	10	5,892	0.17%
2021/12/29	27	54.87	0	0.00	54.40	27	5,864	0.46%
2021/12/27	0	0.00	1	55.95	55.90	-1	5,752	-0.02%
2021/12/23	10	55.83	0	0.00	55.65	10	5,737	0.17%
2021/12/20	3	56.10	3	56.35	56.35	0	5,825	0.00%
2021/12/17	1	57.10	0	0.00	56.95	1	5,809	0.02%
2021/12/15	3	58.90	3	58.35	58.35	0	5,869	0.00%
2021/12/14	6	59.73	6	59.88	59.85	0	5,866	0.00%
2021/12/13	3	60.48	6	61.45	60.70	-3	5,863	-0.05%
2021/12/10	4	59.50	5	59.74	59.80	-1	5,842	-0.02%
2021/12/09	3	58.75	7	59.14	60.70	-4	5,848	-0.07%
2021/12/08	1	57.15	0	0.00	57.20	1	5,715	0.02%
2021/12/06	1	55.55	0	0.00	55.65	1	5,754	0.02%
2021/11/29	3	53.70	3	53.42	52.90	0	6,152	0.00%
2021/11/25	0	0.00	1	55.55	54.60	-1	6,531	-0.02%
2021/11/24	0	0.00	3	55.05	55.20	-3	6,692	-0.04%
2021/11/22	3	55.35	6	55.03	54.90	-3	6,843	-0.04%
2021/11/19	0	0.00	1	53.80	53.75	-1	6,866	-0.01%
2021/11/18	6	53.15	6	53.65	53.75	0	6,955	0.00%
2021/11/12	5	55.04	3	54.30	54.55	2	7,347	0.03%
2021/11/11	0	0.00	2	54.60	54.60	-2	7,388	-0.03%
2021/11/10	8	52.91	6	51.90	52.20	2	7,358	0.03%
2021/11/09	5	54.30	5	53.90	53.90	0	7,288	0.00%
2021/11/08	4	54.29	3	54.65	54.95	1	7,302	0.01%
2021/11/04	1	54.10	1	54.75	54.95	0	7,508	0.00%
2021/11/02	3	55.33	2	53.85	53.50	1	7,667	0.01%
2021/11/01	4	55.44	3	56.30	56.25	1	7,611	0.01%
2021/10/28	6	56.34	3	56.75	56.45	3	7,641	0.04%
2021/10/27	9	57.32	5	56.45	56.55	4	7,827	0.05%
2021/10/26	1	58.60	1	59.70	58.60	0	7,932	0.00%
2021/10/25	2	58.60	2	58.50	58.50	0	7,963	0.00%
2021/10/22	0	0.00	2	58.60	59.55	-2	8,144	-0.02%
2021/10/19	3	56.80	3	56.92	56.80	0	8,415	0.00%
2021/10/18	3	55.50	3	55.20	55.20	0	8,406	0.00%
2021/10/15	3	57.45	4	57.98	58.00	-1	8,394	-0.01%
2021/10/14	5	58.11	4	58.64	57.70	1	8,376	0.01%
2021/10/13	0	0.00	3	57.90	58.70	-3	8,414	-0.04%
2021/10/12	0	0.00	2	57.05	57.30	-2	8,361	-0.02%
2021/10/08	0	0.00	2	56.40	56.50	-2	8,340	-0.02%
2021/10/06	3	50.10	3	50.95	51.00	0	8,177	0.00%
2021/09/29	6	53.05	6	53.88	53.90	0	8,400	0.00%
2021/09/28	3	54.25	3	54.48	54.05	0	8,393	0.00%
2021/09/27	10	52.58	10	53.69	53.40	0	8,534	0.00%
2021/09/24	0	0.00	1	51.50	51.55	-1	8,473	-0.01%
2021/09/22	6	49.72	6	50.15	50.50	0	8,426	0.00%
2021/09/17	0	0.00	1	52.15	52.00	-1	8,372	-0.01%
2021/09/16	7	51.23	6	51.38	51.25	1	8,433	0.01%
2021/09/15	6	52.20	8	51.96	51.40	-2	8,362	-0.02%
2021/09/14	3	54.00	3	53.95	53.95	0	8,356	0.00%
2021/09/13	3	54.70	3	54.30	54.25	0	8,297	0.00%
2021/09/10	5	53.79	3	54.60	54.75	2	8,269	0.02%
2021/09/09	3	53.00	2	52.60	52.60	1	8,278	0.01%
2021/09/08	6	54.20	4	53.20	53.20	2	8,275	0.02%
2021/09/07	6	52.98	6	53.78	53.90	0	8,238	0.00%
2021/09/06	5	53.35	5	53.11	53.35	0	8,312	0.00%
2021/09/02	3	51.85	3	51.35	51.35	0	8,341	0.00%
2021/09/01	6	49.38	5	52.00	51.45	1	8,264	0.01%
2021/08/31	11	48.05	10	48.42	48.37	1	8,152	0.01%
2021/08/30	4	49.35	4	49.63	49.74	0	8,125	0.00%
2021/08/27	2	51.15	2	51.33	51.00	0	8,086	0.00%
2021/08/26	8	51.38	8	50.60	50.60	0	8,057	0.00%
2021/08/25	5	53.19	8	52.56	52.50	-3	8,023	-0.04%
2021/08/24	4	51.38	4	52.06	52.55	0	8,057	0.00%
2021/08/20	16	50.67	8	49.21	49.22	8	8,056	0.10%
2021/08/19	3	53.28	27	52.65	52.65	-24	7,956	-0.30%
2021/08/18	4	52.91	4	54.55	54.65	0	8,037	0.00%
2021/08/17	4	55.34	4	54.45	53.85	0	8,185	0.00%
2021/08/16	3	55.65	3	56.07	55.65	0	8,194	0.00%
2021/08/13	7	55.00	10	55.23	55.05	-3	8,228	-0.04%
2021/08/11	8	56.65	8	56.86	56.55	0	8,203	0.00%
2021/08/10	1	53.75	1	54.35	55.05	0	8,147	0.00%
2021/08/09	13	54.78	15	55.09	55.40	-2	8,236	-0.02%
2021/08/06	5	52.71	4	52.95	52.95	1	8,186	0.01%
2021/08/05	13	53.53	12	54.02	53.85	1	8,147	0.01%
2021/08/04	6	54.01	6	54.18	53.95	0	8,137	0.00%
2021/08/03	6	53.59	6	54.06	54.40	0	8,170	0.00%
2021/08/02	18	51.49	18	52.87	53.95	0	8,310	0.00%
2021/07/30	7	50.81	3	50.30	50.30	4	8,130	0.05%
2021/07/29	3	53.57	3	54.18	53.40	0	8,050	0.00%
2021/07/28	10	51.30	13	52.32	52.05	-3	7,991	-0.04%
2021/07/27	4	55.06	2	55.75	54.25	2	7,753	0.03%
2021/07/26	15	58.17	12	55.79	54.95	3	7,673	0.04%
2021/07/23	7	62.04	4	61.93	61.70	3	7,496	0.04%
2021/07/22	0	0.00	1	63.45	63.35	-1	7,471	-0.01%
2021/07/21	3	63.00	4	62.93	62.85	-1	7,540	-0.01%
2021/07/20	3	63.05	3	62.75	62.75	0	7,598	0.00%
2021/07/19	8	62.06	7	62.99	62.80	1	7,673	0.01%
2021/07/16	1	63.40	1	63.75	63.60	0	7,644	0.00%
2021/07/15	0	0.00	2	64.00	64.30	-2	7,701	-0.03%
2021/07/14	7	62.36	6	62.31	62.65	1	7,721	0.01%
2021/07/13	6	64.05	4	64.80	64.00	2	7,824	0.03%
2021/07/12	5	63.51	4	64.10	63.80	1	7,831	0.01%
2021/07/09	10	62.28	7	62.68	62.45	3	7,924	0.04%
2021/07/08	5	64.56	3	63.60	63.90	2	7,830	0.03%
2021/07/07	0	0.00	4	65.95	65.20	-4	7,807	-0.05%
2021/07/06	1	63.80	0	0.00	64.30	1	8,040	0.01%
2021/07/05	8	64.29	7	64.16	63.95	1	8,123	0.01%
2021/07/02	11	65.73	5	64.65	64.80	6	8,106	0.07%
2021/07/01	4	66.93	4	67.74	67.80	0	8,141	0.00%
2021/06/29	2	68.95	2	67.55	67.95	0	8,261	0.00%
2021/06/28	5	69.28	4	69.19	69.15	1	8,325	0.01%
2021/06/25	22	69.39	15	69.46	69.65	7	8,379	0.08%
2021/06/24	5	66.65	3	67.25	67.30	2	8,354	0.02%
2021/06/23	0	0.00	1	66.80	67.05	-1	8,465	-0.01%
2021/06/22	3	66.37	2	66.40	66.45	1	8,537	0.01%
2021/06/21	5	64.95	5	65.14	64.85	0	8,642	0.00%
2021/06/18	9	66.56	8	65.73	65.75	1	8,676	0.01%
2021/06/17	6	66.68	7	67.73	67.00	-1	8,667	-0.01%
2021/06/16	7	68.39	6	67.88	67.25	1	8,774	0.01%
2021/06/15	9	69.62	9	68.76	68.85	0	8,811	0.00%
2021/06/11	19	71.49	16	71.01	70.95	3	8,798	0.03%
2021/06/10	5	73.30	8	73.23	73.30	-3	8,674	-0.03%
2021/06/09	7	71.33	7	71.67	71.25	0	8,787	0.00%
2021/06/08	13	72.08	10	71.72	70.10	3	8,860	0.03%
2021/06/07	8	72.76	7	71.98	71.95	1	8,821	0.01%
2021/06/04	5	72.18	5	73.71	74.60	0	8,864	0.00%
2021/06/03	6	72.72	6	73.00	72.95	0	8,907	0.00%
2021/06/02	11	72.40	11	72.72	72.10	0	9,157	0.00%
2021/06/01	15	72.53	15	72.62	72.60	0	9,317	0.00%
2021/05/31	11	73.36	11	72.07	72.15	0	9,344	0.00%
2021/05/28	7	74.54	7	74.74	74.90	0	9,291	0.00%
2021/05/27	6	74.03	7	74.21	74.20	-1	9,380	-0.01%
2021/05/26	4	74.51	1	74.80	73.85	3	9,422	0.03%
2021/05/25	6	70.95	8	72.23	73.20	-2	9,389	-0.02%
2021/05/24	5	67.76	4	67.75	67.95	1	9,377	0.01%
2021/05/21	2	68.23	2	68.83	68.05	0	9,438	0.00%
2021/05/18	7	69.51	4	69.30	69.10	3	9,725	0.03%
2021/05/17	0	0.00	1	69.60	69.45	-1	9,781	-0.01%
2021/05/14	2	66.40	3	66.23	66.50	-1	9,834	-0.01%
2021/05/13	2	63.45	0	0.00	63.10	2	9,870	0.02%
2021/05/12	1	64.30	5	64.87	64.75	-4	9,874	-0.04%
2021/05/11	0	0.00	4	63.21	64.30	-4	9,856	-0.04%
2021/05/10	8	62.20	2	63.28	62.15	6	9,755	0.06%
2021/05/06	6	65.68	6	65.30	65.35	0	9,749	0.00%
2021/05/04	0	0.00	1	65.20	65.25	-1	9,810	-0.01%
2021/05/03	1	65.30	0	0.00	65.00	1	9,944	0.01%
2021/04/29	1	67.20	1	67.65	67.35	0	9,987	0.00%
2021/04/28	4	65.40	7	65.86	65.65	-3	10,011	-0.03%
2021/04/27	11	65.24	7	65.44	65.70	4	10,086	0.04%
2021/04/26	8	67.94	5	67.97	67.40	3	10,053	0.03%
2021/04/23	7	66.94	10	67.51	67.35	-3	9,947	-0.03%
2021/04/22	4	66.03	4	65.81	66.00	0	9,918	0.00%
2021/04/21	3	65.15	3	66.55	66.70	0	9,983	0.00%
2021/04/20	4	65.50	5	66.29	66.95	-1	10,032	-0.01%
2021/04/19	3	64.93	13	65.56	65.80	-10	10,062	-0.10%
2021/04/16	1	62.60	1	62.95	63.45	0	10,001	0.00%
2021/04/15	16	63.14	8	62.09	62.20	8	10,138	0.08%
2021/04/14	5	64.31	6	64.83	64.55	-1	10,109	-0.01%
2021/04/13	4	64.85	7	65.64	64.00	-3	10,210	-0.03%
2021/04/12	14	64.78	8	64.63	64.50	6	10,266	0.06%
2021/04/09	7	66.41	1	65.85	65.85	6	10,143	0.06%
2021/04/08	7	66.89	6	67.93	68.10	1	10,314	0.01%
2021/04/07	10	67.27	4	66.68	66.90	6	10,337	0.06%
2021/04/06	2	69.85	5	70.93	69.25	-3	10,162	-0.03%
2021/04/01	0	0.00	5	68.62	68.20	-5	10,170	-0.05%
2021/03/31	11	68.17	4	66.81	67.00	7	10,139	0.07%
2021/03/30	5	68.10	7	69.07	68.70	-2	10,043	-0.02%
2021/03/29	8	68.10	11	68.50	67.80	-3	10,008	-0.03%
2021/03/26	17	66.57	19	66.75	67.20	-2	9,968	-0.02%
2021/03/25	2	64.70	2	64.85	64.95	0	9,915	0.00%
2021/03/24	5	66.03	1	66.50	64.80	4	9,796	0.04%
2021/03/23	5	66.04	3	66.50	65.85	2	9,728	0.02%
2021/03/22	6	66.58	5	67.20	66.85	1	9,652	0.01%
2021/03/19	16	68.19	14	65.97	65.90	2	9,577	0.02%
2021/03/18	9	70.37	9	70.50	70.60	0	9,418	0.00%
2021/03/17	9	69.31	9	70.32	69.15	0	9,417	0.00%
2021/03/16	3	68.95	3	69.35	69.10	0	9,339	0.00%
2021/03/15	3	70.20	2	67.55	67.55	1	9,301	0.01%
2021/03/12	3	70.00	6	70.59	70.20	-3	9,138	-0.03%
2021/03/11	12	69.73	9	69.35	69.95	3	9,143	0.03%
2021/03/10	8	67.48	5	66.74	66.65	3	9,189	0.03%
2021/03/09	6	67.32	6	67.78	67.55	0	9,092	0.00%
2021/03/08	1	68.50	0	0.00	68.40	1	9,012	0.01%
2021/03/05	7	70.71	5	71.50	71.15	2	8,871	0.02%
2021/03/04	13	74.12	13	73.11	73.10	0	8,885	0.00%
2021/03/03	2	76.70	2	75.88	76.70	0	8,855	0.00%
2021/03/02	14	76.10	9	73.38	72.70	5	8,846	0.06%
2021/02/26	14	76.59	71	77.61	75.95	-57	8,774	-0.65%
2021/02/25	22	79.77	2	80.75	79.70	20	8,691	0.23%
2021/02/24	24	81.79	20	78.58	78.60	4	8,751	0.05%
2021/02/23	16	82.88	13	83.92	83.95	3	8,552	0.04%
2021/02/22	28	85.93	10	84.90	84.90	18	8,497	0.21%
2021/02/19	13	88.32	11	88.62	89.05	2	8,345	0.02%
2021/02/18	8	91.29	4	93.20	90.50	4	8,315	0.05%
2021/02/17	2	94.20	4	93.99	94.20	-2	8,246	-0.02%
2021/02/05	20	82.90	30	82.71	82.90	-10	8,299	-0.12%
2021/02/04	10	79.60	15	80.89	79.10	-5	8,154	-0.06%
2021/02/03	5	79.05	11	78.51	79.05	-6	8,082	-0.07%
2021/02/02	2	77.10	4	77.90	77.85	-2	8,140	-0.02%
2021/02/01	7	75.70	7	76.01	76.40	0	8,318	0.00%
2021/01/29	6	76.32	6	76.82	75.20	0	8,411	0.00%
2021/01/28	18	75.95	14	76.06	75.90	4	8,502	0.05%
2021/01/27	6	78.81	5	78.80	78.70	1	8,567	0.01%
2021/01/26	5	80.78	8	80.00	79.45	-3	8,582	-0.03%
2021/01/25	23	81.40	35	80.81	81.75	-12	8,573	-0.14%
2021/01/22	7	79.03	10	78.99	78.90	-3	8,465	-0.04%
2021/01/21	10	80.10	18	79.26	80.10	-8	8,509	-0.09%
2021/01/20	11	77.16	3	76.93	76.85	8	8,457	0.09%
2021/01/19	3	78.80	2	79.05	78.95	1	8,455	0.01%
2021/01/18	5	79.35	8	78.58	79.35	-3	8,665	-0.03%
2021/01/15	6	77.81	3	78.60	77.15	3	8,768	0.03%
2021/01/14	33	78.83	10	78.05	78.05	23	8,799	0.26%
2021/01/13	19	81.64	17	82.22	81.05	2	8,718	0.02%
2021/01/12	8	77.93	8	78.96	79.60	0	8,635	0.00%
2021/01/11	10	78.80	10	79.85	79.35	0	8,739	0.00%
2021/01/08	14	79.72	6	80.88	78.80	8	8,821	0.09%
2021/01/07	10	78.40	11	78.36	78.40	-1	8,804	-0.01%
2021/01/06	11	75.00	14	75.74	75.75	-3	8,742	-0.03%
2021/01/05	2	72.75	5	73.21	73.75	-3	8,676	-0.03%
2021/01/04	11	72.01	9	72.52	72.60	2	8,872	0.02%
2020/12/31	6	70.56	7	70.63	71.10	-1	8,718	-0.01%
2020/12/30	6	68.15	21	68.33	68.70	-15	8,467	-0.18%
2020/12/29	15	67.41	4	68.23	67.30	11	8,387	0.13%
2020/12/28	0	0.00	9	67.18	67.80	-9	8,343	-0.11%
2020/12/25	7	65.59	13	66.31	66.45	-6	8,301	-0.07%
2020/12/24	22	65.93	3	65.82	65.85	19	8,301	0.23%
2020/12/23	0	0.00	5	66.93	66.35	-5	8,328	-0.06%
2020/12/22	7	66.30	10	66.79	66.30	-3	8,337	-0.04%
2020/12/21	12	65.48	34	66.55	66.75	-22	8,403	-0.26%
2020/12/18	2	66.65	7	66.11	65.40	-5	8,486	-0.06%
2020/12/17	14	66.19	43	66.22	66.60	-29	8,591	-0.34%
2020/12/16	2	64.80	0	0.00	65.05	2	8,686	0.02%
2020/12/15	3	63.48	3	63.97	63.75	0	8,789	0.00%
2020/12/14	3	64.08	2	64.35	64.15	1	8,876	0.01%
2020/12/11	17	64.03	2	62.95	62.95	15	8,958	0.17%
2020/12/10	20	64.46	11	64.67	64.60	9	8,973	0.10%
2020/12/09	17	65.74	6	65.48	65.35	11	8,998	0.12%
2020/12/08	6	65.98	0	0.00	66.15	6	9,027	0.07%
2020/12/07	15	66.21	0	0.00	66.40	15	9,049	0.17%
2020/12/04	25	66.80	24	67.27	67.30	1	9,113	0.01%
2020/12/03	2	66.95	2	67.40	67.55	0	9,137	0.00%
2020/12/02	4	67.65	5	68.02	67.90	-1	9,266	-0.01%
2020/12/01	7	66.08	6	67.43	67.10	1	9,364	0.01%
2020/11/30	3	67.45	5	68.31	66.85	-2	9,355	-0.02%
2020/11/27	5	64.95	6	64.88	64.95	-1	9,259	-0.01%
2020/11/26	10	63.19	8	63.71	63.85	2	9,290	0.02%
2020/11/25	7	64.32	2	65.15	63.90	5	9,492	0.05%
2020/11/24	4	64.53	3	64.53	64.45	1	9,613	0.01%
2020/11/23	5	65.65	19	64.83	65.65	-14	9,714	-0.14%
2020/11/20	0	0.00	3	63.57	63.15	-3	9,667	-0.03%
2020/11/19	7	62.81	18	62.87	63.15	-11	9,744	-0.11%
2020/11/18	8	62.60	22	62.77	62.60	-14	9,780	-0.14%
2020/11/17	5	61.80	9	61.98	61.80	-4	9,863	-0.04%
2020/11/16	17	61.21	15	61.44	61.50	2	10,081	0.02%
2020/11/13	15	59.99	5	60.36	59.95	10	10,156	0.10%
2020/11/12	36	62.55	5	62.30	62.30	31	10,083	0.31%
2020/11/11	6	63.80	4	63.75	63.70	2	10,424	0.02%
2020/11/10	3	63.88	2	64.10	63.95	1	10,465	0.01%
2020/11/09	11	64.10	16	63.74	64.10	-5	10,458	-0.05%
2020/11/06	8	61.34	4	62.31	61.25	4	10,520	0.04%
2020/11/05	8	61.58	8	62.33	61.70	0	10,615	0.00%
2020/11/04	5	60.30	23	59.77	60.30	-18	10,580	-0.17%
2020/11/03	14	59.05	34	59.28	59.30	-20	10,552	-0.19%
2020/11/02	25	57.72	3	57.70	57.60	22	10,669	0.21%
2020/10/30	3	58.78	7	58.84	58.15	-4	10,783	-0.04%
2020/10/29	8	58.48	23	58.59	59.10	-15	10,942	-0.14%
2020/10/28	5	57.75	9	58.27	58.35	-4	10,978	-0.04%
2020/10/27	17	57.73	4	57.65	57.70	13	11,135	0.12%
2020/10/26	31	58.13	4	58.05	58.05	27	11,096	0.24%
2020/10/23	13	60.70	24	60.68	60.85	-11	11,042	-0.10%
2020/10/22	14	59.06	13	59.69	59.65	1	11,014	0.01%
2020/10/21	6	59.33	2	59.65	59.20	4	11,091	0.04%
2020/10/20	5	59.05	3	59.25	59.20	2	11,344	0.02%
2020/10/19	3	60.35	3	61.10	59.40	0	11,684	0.00%
2020/10/16	6	59.48	10	59.81	59.70	-4	11,736	-0.03%
2020/10/15	6	59.59	13	59.51	59.60	-7	11,690	-0.06%
2020/10/14	9	59.16	9	59.04	58.75	0	11,806	0.00%
2020/10/13	2	59.20	11	58.98	59.20	-9	12,060	-0.07%
2020/10/12	14	58.95	86	58.10	58.95	-72	12,316	-0.58%
2020/10/08	9	55.90	6	55.90	55.90	3	12,189	0.02%
2020/10/07	9	55.72	16	55.87	55.95	-7	12,405	-0.06%
2020/10/06	6	55.43	5	55.44	55.50	1	12,634	0.01%
2020/10/05	1	54.60	0	0.00	54.60	1	12,841	0.01%
2020/09/30	15	54.96	13	55.46	54.85	2	13,166	0.02%
2020/09/29	11	54.58	4	55.30	54.45	7	13,475	0.05%
2020/09/28	7	54.94	8	54.85	55.00	-1	13,940	-0.01%
2020/09/25	10	53.95	4	54.48	53.75	6	14,544	0.04%
2020/09/24	23	53.81	18	53.89	53.60	5	14,844	0.03%
2020/09/23	32	55.38	10	55.18	55.20	22	14,954	0.15%
2020/09/22	8	55.75	7	56.33	56.30	1	15,099	0.01%
2020/09/21	5	56.97	14	57.49	56.25	-9	15,086	-0.06%
2020/09/18	5	55.60	24	56.38	57.05	-19	15,063	-0.13%
2020/09/17	12	55.72	12	54.78	54.80	0	15,043	0.00%
2020/09/16	21	56.52	7	56.46	56.30	14	15,213	0.09%
2020/09/15	2	56.20	10	56.93	57.00	-8	15,211	-0.05%
2020/09/14	2	55.88	7	56.16	55.95	-5	15,163	-0.03%
2020/09/11	7	54.66	6	54.93	55.30	1	15,202	0.01%
2020/09/10	5	55.44	1	55.45	55.55	4	15,173	0.03%
2020/09/09	14	54.79	5	55.10	54.90	9	15,257	0.06%
2020/09/08	34	55.85	2	55.80	55.80	32	15,128	0.21%
2020/09/07	2	56.75	3	57.40	56.80	-1	15,107	-0.01%
2020/09/04	39	56.42	0	0.00	56.30	39	15,084	0.26%
2020/09/03	4	58.64	3	59.15	58.70	1	14,964	0.01%
2020/09/02	3	58.75	2	59.38	58.65	1	14,989	0.01%
2020/09/01	5	58.33	4	58.68	58.70	1	15,037	0.01%
2020/08/31	16	59.98	15	60.37	59.90	1	14,991	0.01%
2020/08/28	5	58.00	7	57.68	58.00	-2	14,849	-0.01%
2020/08/27	5	55.88	4	56.11	56.05	1	14,886	0.01%
2020/08/26	4	57.11	9	57.45	56.75	-5	14,921	-0.03%
2020/08/25	4	57.29	9	57.60	57.05	-5	15,071	-0.03%
2020/08/24	2	56.80	60	57.02	56.80	-58	15,076	-0.38%
2020/08/21	6	56.07	5	56.29	56.10	1	15,208	0.01%
2020/08/20	7	55.39	0	0.00	54.90	7	15,199	0.05%
2020/08/19	4	57.79	0	0.00	57.65	4	15,037	0.03%
2020/08/18	4	58.55	2	58.50	58.55	2	15,009	0.01%
2020/08/17	15	59.22	31	57.70	59.25	-16	15,191	-0.11%
2020/08/14	0	0.00	29	55.18	55.25	-29	14,895	-0.19%
2020/08/13	1	54.80	11	55.00	54.70	-10	14,868	-0.07%
2020/08/12	26	53.68	2	54.38	53.85	24	14,886	0.16%
2020/08/11	10	56.95	26	56.72	56.95	-16	14,705	-0.11%
2020/08/10	3	55.45	35	55.24	55.45	-32	14,687	-0.22%
2020/08/07	58	53.62	6	55.14	53.20	52	14,680	0.35%
2020/08/06	11	54.55	3	56.10	54.45	8	14,680	0.05%
2020/08/05	6	56.08	8	55.71	55.45	-2	14,590	-0.01%
2020/08/04	1	55.85	22	56.10	56.35	-21	14,670	-0.14%
2020/08/03	6	55.33	7	55.38	55.25	-1	14,716	-0.01%
2020/07/31	5	54.39	13	55.52	54.35	-8	14,687	-0.05%
2020/07/30	4	55.01	8	54.94	54.70	-4	14,739	-0.03%
2020/07/29	4	54.04	8	54.65	54.55	-4	14,747	-0.03%
2020/07/28	4	53.30	5	53.54	53.15	-1	14,799	-0.01%
2020/07/27	5	53.21	5	52.22	52.25	0	14,869	0.00%
2020/07/24	39	53.72	2	53.10	52.90	37	14,805	0.25%
2020/07/23	22	55.66	16	56.10	56.20	6	14,780	0.04%
2020/07/22	11	57.32	18	57.96	57.85	-7	14,617	-0.05%
2020/07/21	0	0.00	23	57.26	56.35	-23	14,461	-0.16%
2020/07/20	11	55.60	17	56.26	56.70	-6	14,454	-0.04%
2020/07/17	14	54.19	2	54.10	53.75	12	14,274	0.08%
2020/07/16	7	57.09	3	55.77	54.65	4	14,153	0.03%
2020/07/15	4	59.16	2	59.83	59.00	2	13,982	0.01%
2020/07/14	2	59.20	0	0.00	59.00	2	14,182	0.01%
2020/07/13	0	0.00	5	61.30	61.30	-5	14,095	-0.04%
2020/07/10	5	60.78	0	0.00	60.00	5	13,997	0.04%
2020/07/09	4	61.73	5	61.79	61.95	-1	13,961	-0.01%
2020/07/08	5	60.09	4	61.00	60.00	1	13,716	0.01%
2020/07/07	40	61.46	15	61.61	61.80	25	13,587	0.18%
2020/07/06	0	0.00	2	53.85	57.55	-2	13,229	-0.02%
2020/07/03	0	0.00	2	51.10	51.10	-2	12,766	-0.02%
2020/07/02	6	49.57	6	48.66	49.57	0	12,657	0.00%
2020/07/01	5	47.57	8	46.68	47.57	-3	12,560	-0.02%
2020/06/30	0	0.00	9	45.20	45.40	-9	12,463	-0.07%
2020/06/29	11	44.33	0	0.00	44.28	11	12,544	0.09%
2020/06/24	0	0.00	3	45.28	45.10	-3	12,697	-0.02%
2020/06/23	1	43.91	11	44.50	44.58	-10	13,004	-0.08%
2020/06/22	1	44.66	9	44.72	44.68	-8	13,003	-0.06%
2020/06/19	2	44.58	22	44.47	44.58	-20	13,272	-0.15%
2020/06/18	3	43.65	5	43.53	43.65	-2	13,493	-0.01%
2020/06/17	10	42.91	0	0.00	42.90	10	13,576	0.07%
2020/06/16	1	43.29	0	0.00	43.25	1	13,894	0.01%
2020/06/15	14	42.90	4	43.19	42.47	10	14,570	0.07%
2020/06/12	10	42.93	1	43.31	43.32	9	14,860	0.06%
2020/06/11	19	43.96	6	43.97	43.51	13	15,406	0.08%
2020/06/09	2	45.04	6	45.13	45.30	-4	16,191	-0.02%
2020/06/08	1	44.91	6	44.83	44.45	-5	16,384	-0.03%
2020/06/04	6	44.11	0	0.00	44.08	6	16,878	0.04%
2020/06/03	5	44.46	6	44.73	44.37	-1	17,343	-0.01%
2020/06/02	5	43.52	7	43.55	43.95	-2	17,291	-0.01%
2020/06/01	2	43.36	55	42.53	43.36	-53	17,598	-0.30%
2020/05/29	3	40.92	4	41.16	41.19	-1	17,447	-0.01%
2020/05/28	3	41.15	19	41.53	41.13	-16	17,545	-0.09%
2020/05/27	3	41.14	27	41.22	40.97	-24	17,659	-0.14%
2020/05/26	1	40.91	4	40.93	40.82	-3	17,811	-0.02%
2020/05/25	1	40.18	0	0.00	40.25	1	18,054	0.01%
2020/05/22	94	40.42	2	39.95	39.95	92	18,257	0.50%
2020/05/21	1	42.40	1	42.35	42.20	0	18,241	0.00%
2020/05/20	2	42.25	8	42.10	42.25	-6	18,520	-0.03%
2020/05/19	4	42.10	3	42.27	42.06	1	18,681	0.01%
2020/05/18	4	41.08	5	41.55	41.72	-1	18,766	-0.01%
2020/05/15	3	41.04	4	41.43	41.25	-1	18,816	-0.01%
2020/05/14	3	41.52	2	41.75	41.47	1	18,816	0.01%
2020/05/13	1	41.65	1	41.91	41.98	0	18,808	0.00%
2020/05/12	4	41.95	39	42.06	42.22	-35	18,897	-0.19%
2020/05/11	39	42.72	1	43.00	42.35	38	18,945	0.20%
2020/05/08	10	42.44	11	42.07	42.44	-1	19,003	-0.01%
2020/05/07	2	41.23	14	41.19	41.18	-12	18,981	-0.06%
2020/05/06	5	40.90	24	40.70	41.02	-19	19,041	-0.10%
2020/05/05	13	38.73	1	38.57	38.78	12	19,049	0.06%
2020/05/04	6	38.56	6	38.79	38.50	0	19,449	0.00%
2020/04/30	5	41.85	31	42.03	41.65	-26	19,666	-0.13%
2020/04/29	4	41.13	178	41.19	41.13	-174	20,064	-0.87%	大賣/鉅額交易
2020/04/28	3	40.60	58	40.66	40.83	-55	20,091	-0.27%
2020/04/27	2	39.79	12	40.22	40.10	-10	20,375	-0.05%
2020/04/23	3	39.48	18	39.75	39.58	-15	20,231	-0.07%
2020/04/22	5	39.09	20	38.94	39.09	-15	20,213	-0.07%
2020/04/21	4	39.21	3	38.29	38.36	1	20,295	0.00%
2020/04/20	3	39.32	27	39.60	39.60	-24	20,239	-0.12%
2020/04/17	5	39.56	57	39.70	39.91	-52	20,185	-0.26%
2020/04/16	8	38.25	9	38.44	38.52	-1	19,856	-0.01%
2020/04/15	4	38.87	2	39.04	38.57	2	19,841	0.01%
2020/04/14	7	38.57	8	38.56	38.57	-1	19,822	-0.01%
2020/04/13	5	38.11	10	37.92	37.80	-5	19,782	-0.03%
2020/04/10	15	38.30	15	38.64	38.18	0	19,838	0.00%
2020/04/09	4	38.07	1	38.56	38.08	3	19,910	0.02%
2020/04/08	5	38.21	3	38.35	38.19	2	20,195	0.01%
2020/04/07	8	38.67	7	38.92	38.59	1	20,104	0.00%
2020/04/06	2	38.14	12	38.17	38.21	-10	20,065	-0.05%
2020/04/01	8	37.18	8	37.53	37.29	0	20,135	0.00%
2020/03/31	1	37.45	2	37.35	36.99	-1	19,952	-0.01%
2020/03/30	6	35.99	15	36.57	36.87	-9	19,798	-0.05%
2020/03/27	5	37.63	6	37.53	37.15	-1	19,670	-0.01%
2020/03/26	13	36.81	19	37.25	37.24	-6	19,343	-0.03%
2020/03/25	45	36.58	10	36.90	36.77	35	19,143	0.18%
2020/03/24	7	34.45	5	34.76	34.36	2	18,855	0.01%
2020/03/23	6	32.55	6	33.55	32.83	0	18,670	0.00%
2020/03/19	78	32.64	57	31.53	32.15	21	18,629	0.11%
2020/03/18	19	36.08	1	36.81	35.89	18	18,162	0.10%
2020/03/17	41	36.30	7	36.93	36.18	34	17,946	0.19%
2020/03/16	33	38.56	5	38.53	38.35	28	17,274	0.16%
2020/03/13	57	37.82	13	40.25	40.65	44	16,909	0.26%
2020/03/12	79	41.70	0	0.00	41.54	79	16,308	0.48%
2020/03/11	7	44.14	10	43.83	43.24	-3	16,045	-0.02%
2020/03/10	5	43.02	33	43.08	43.93	-28	15,912	-0.18%
2020/03/09	113	42.02	0	0.00	41.73	113	15,481	0.73%	大買/鉅額交易
2020/03/06	5	46.02	33	45.90	45.63	-28	14,998	-0.19%
2020/03/05	11	46.68	101	46.17	46.85	-90	14,912	-0.60%	大賣/
2020/03/04	9	43.88	1	44.38	44.11	8	14,750	0.05%
2020/03/03	2	44.34	7	44.58	44.03	-5	14,721	-0.03%
2020/03/02	69	42.11	21	43.62	43.65	48	14,610	0.33%
2020/02/27	29	44.06	3	44.29	44.05	26	14,466	0.18%
2020/02/26	13	43.10	20	44.39	44.62	-7	14,425	-0.05%
2020/02/25	54	43.80	3	43.91	43.81	51	14,321	0.36%
2020/02/24	48	45.14	8	45.47	45.00	40	14,255	0.28%
2020/02/21	5	45.82	5	46.38	46.28	0	14,023	0.00%
2020/02/20	4	44.99	5	45.27	45.32	-1	13,774	-0.01%
2020/02/19	4	44.83	18	44.68	44.83	-14	13,750	-0.10%
2020/02/18	17	44.11	5	43.99	43.92	12	13,746	0.09%
2020/02/17	1	43.67	2	44.22	44.50	-1	13,724	-0.01%
2020/02/14	0	0.00	11	43.70	43.58	-11	13,713	-0.08%
2020/02/13	21	43.20	8	43.52	43.00	13	13,872	0.09%
2020/02/12	5	43.34	28	43.26	43.35	-23	14,068	-0.16%
2020/02/11	12	43.43	81	43.08	43.53	-69	14,086	-0.49%
2020/02/10	10	41.94	13	41.95	41.94	-3	13,916	-0.02%
2020/02/07	10	41.66	10	41.81	41.77	0	13,900	0.00%
2020/02/06	26	41.80	25	42.04	42.13	1	14,200	0.01%
2020/02/05	6	41.33	8	41.33	41.29	-2	14,216	-0.01%
2020/02/04	5	40.06	5	40.14	40.19	0	14,074	0.00%
2020/02/03	21	38.71	0	0.00	39.60	21	13,680	0.15%
2020/01/31	11	40.20	3	40.29	40.26	8	13,223	0.06%
2020/01/30	51	40.10	0	0.00	39.68	51	13,209	0.39%
2020/01/20	0	0.00	9	50.34	50.10	-9	12,850	-0.07%
2020/01/17	20	49.77	3	49.98	49.74	17	12,981	0.13%
2020/01/16	14	49.77	5	50.15	49.71	9	13,084	0.07%
2020/01/15	4	50.29	2	51.10	50.05	2	13,103	0.02%
2020/01/14	4	51.49	3	51.70	51.20	1	13,137	0.01%
2020/01/13	3	50.88	3	50.80	50.80	0	13,203	0.00%
2020/01/10	5	50.49	2	50.90	50.40	3	13,273	0.02%
2020/01/09	5	50.38	10	50.62	50.40	-5	13,304	-0.04%
2020/01/08	3	49.79	0	0.00	49.69	3	13,584	0.02%
2020/01/07	7	50.42	5	50.62	50.55	2	13,580	0.01%
2020/01/06	5	50.65	6	50.48	50.65	-1	14,216	-0.01%
2020/01/03	3	50.90	2	51.85	50.65	1	14,278	0.01%
2020/01/02	6	51.12	9	51.05	51.10	-3	14,266	-0.02%
2019/12/31	2	49.69	5	49.92	49.56	-3	13,909	-0.02%
2019/12/30	0	0.00	19	49.34	49.99	-19	13,829	-0.14%
2019/12/27	2	49.46	84	49.42	49.31	-82	13,698	-0.60%
2019/12/26	0	0.00	30	48.44	48.25	-30	13,546	-0.22%
2019/12/25	24	47.98	0	0.00	47.93	24	13,622	0.18%
2019/12/24	3	48.20	0	0.00	48.19	3	13,695	0.02%
2019/12/23	0	0.00	10	48.56	48.56	-10	13,700	-0.07%
2019/12/20	2	49.30	9	49.55	49.36	-7	13,726	-0.05%
2019/12/19	13	49.19	2	49.55	49.17	11	13,851	0.08%
2019/12/18	2	49.57	22	49.69	49.69	-20	14,100	-0.14%
2019/12/17	9	49.73	95	49.07	49.73	-86	14,104	-0.61%
2019/12/16	0	0.00	4	48.35	47.93	-4	13,840	-0.03%
2019/12/13	2	47.99	10	48.06	47.99	-8	13,849	-0.06%
2019/12/11	0	0.00	1	46.96	46.99	-1	13,798	-0.01%
2019/12/10	2	46.57	3	46.83	46.80	-1	14,003	-0.01%
2019/12/09	0	0.00	1	47.10	46.75	-1	14,329	-0.01%
2019/12/06	0	0.00	2	46.85	46.72	-2	14,523	-0.01%
2019/12/04	2	45.89	5	45.53	45.89	-3	14,839	-0.02%
2019/12/02	9	45.71	0	0.00	45.62	9	15,617	0.06%
2019/11/29	86	46.02	5	45.86	45.06	81	15,661	0.52%
2019/11/28	13	46.85	2	47.30	46.80	11	15,594	0.07%
2019/11/27	9	47.32	0	0.00	47.28	9	15,792	0.06%
2019/11/26	1	47.60	1	47.58	47.46	0	15,988	0.00%
2019/11/25	14	46.82	2	47.00	47.08	12	16,184	0.07%
2019/11/22	26	46.85	2	47.69	46.91	24	16,260	0.15%
2019/11/21	20	47.34	14	47.28	47.37	6	16,378	0.04%
2019/11/20	24	48.38	4	48.70	48.33	20	16,690	0.12%
2019/11/19	2	48.48	13	48.93	48.85	-11	16,851	-0.07%
2019/11/18	2	47.89	2	48.10	48.38	0	16,828	0.00%
2019/11/15	3	47.88	2	48.49	48.00	1	16,891	0.01%
2019/11/14	4	48.13	0	0.00	48.19	4	17,143	0.02%
2019/11/13	23	47.98	5	47.95	47.95	18	17,375	0.10%
2019/11/12	28	48.08	2	48.15	48.15	26	17,522	0.15%
2019/11/11	66	48.69	5	48.57	48.57	61	17,539	0.35%
2019/11/08	14	50.18	2	50.70	50.15	12	17,358	0.07%
2019/11/07	8	50.08	5	50.52	50.10	3	17,423	0.02%
2019/11/06	5	50.63	2	50.65	50.60	3	17,623	0.02%
2019/11/05	4	51.45	14	50.56	51.45	-10	17,805	-0.06%
2019/11/04	3	50.10	69	50.00	50.10	-66	18,031	-0.37%
2019/11/01	13	49.00	90	49.19	49.37	-77	18,206	-0.42%
2019/10/31	12	47.84	0	0.00	47.83	12	18,378	0.07%
2019/10/30	5	47.86	0	0.00	47.80	5	18,771	0.03%
2019/10/29	3	48.56	5	48.61	48.45	-2	18,945	-0.01%
2019/10/28	12	48.11	12	48.35	48.37	0	19,191	0.00%
2019/10/25	12	47.61	3	47.67	47.67	9	19,135	0.05%
2019/10/24	18	47.80	0	0.00	47.75	18	19,220	0.09%
2019/10/23	5	48.32	6	48.31	48.25	-1	19,291	-0.01%
2019/10/22	33	48.22	15	48.07	48.07	18	19,667	0.09%
2019/10/21	13	48.14	7	48.49	48.27	6	19,863	0.03%
2019/10/18	50	48.76	6	49.74	48.63	44	20,071	0.22%
2019/10/17	9	49.36	6	49.72	49.36	3	20,275	0.01%
2019/10/16	37	49.34	14	49.91	49.14	23	20,423	0.11%
2019/10/15	4	49.40	7	49.51	49.40	-3	20,271	-0.01%
2019/10/14	7	49.47	71	49.62	49.65	-64	20,475	-0.31%
2019/10/09	5	46.90	5	46.86	46.91	0	20,441	0.00%
2019/10/08	2	47.49	93	47.23	47.49	-91	20,646	-0.44%
2019/10/07	28	45.69	6	45.60	45.63	22	20,851	0.11%
2019/10/03	39	45.61	0	0.00	45.63	39	21,226	0.18%
2019/10/02	21	46.36	0	0.00	46.39	21	21,797	0.10%
2019/10/01	48	46.72	3	46.71	46.71	45	21,949	0.21%
2019/09/27	36	47.27	10	47.32	47.32	26	22,356	0.12%
2019/09/26	12	47.85	10	48.00	47.60	2	22,540	0.01%
2019/09/25	14	47.56	8	47.69	47.68	6	22,649	0.03%
2019/09/24	10	47.66	97	48.02	48.04	-87	23,403	-0.37%
2019/09/23	106	47.48	10	47.15	47.15	96	23,467	0.41%	大買/
2019/09/20	6	48.65	21	48.68	48.65	-15	23,688	-0.06%
2019/09/19	16	48.11	4	48.45	48.02	12	23,803	0.05%
2019/09/18	3	48.32	0	0.00	48.32	3	24,331	0.01%
2019/09/17	8	48.63	5	48.45	48.25	3	24,610	0.01%
2019/09/16	7	49.12	6	49.46	48.96	1	24,879	0.00%
2019/09/12	10	49.21	10	49.32	49.27	0	25,640	0.00%
2019/09/11	15	49.30	15	48.77	48.76	0	26,012	0.00%
2019/09/10	15	49.38	15	49.01	49.01	0	25,906	0.00%
2019/09/09	10	50.00	10	50.35	49.73	0	25,972	0.00%
2019/09/06	13	49.43	12	49.45	49.40	1	25,987	0.00%
2019/09/05	25	49.43	40	49.19	49.67	-15	26,053	-0.06%
2019/09/04	20	47.63	60	47.72	47.72	-40	25,633	-0.16%
2019/09/03	165	47.47	8	47.35	47.08	157	26,037	0.60%	大買/鉅額交易
2019/09/02	5	46.69	256	47.30	47.50	-251	26,527	-0.95%	大賣/鉅額交易
2019/08/30	10	46.82	26	46.90	46.66	-16	26,564	-0.06%
2019/08/29	46	45.85	10	45.93	46.07	36	26,779	0.13%
2019/08/28	44	46.30	15	46.51	46.24	29	26,910	0.11%
2019/08/27	17	46.84	94	46.92	47.11	-77	26,966	-0.29%
2019/08/26	56	45.80	30	45.88	45.80	26	27,008	0.10%
2019/08/23	25	47.22	53	47.18	47.42	-28	27,134	-0.10%
2019/08/22	15	46.47	21	46.31	45.98	-6	26,928	-0.02%
2019/08/21	8	46.15	5	46.18	46.30	3	27,392	0.01%
2019/08/20	10	45.81	31	46.19	46.49	-21	27,900	-0.08%
2019/08/19	6	44.78	30	45.68	45.85	-24	28,042	-0.09%
2019/08/16	5	44.84	45	44.94	44.81	-40	28,220	-0.14%
2019/08/15	26	43.61	10	43.47	43.64	16	28,273	0.06%
2019/08/14	5	44.20	16	44.67	43.95	-11	28,549	-0.04%
2019/08/13	22	43.56	10	44.01	43.57	12	28,866	0.04%
2019/08/12	16	43.52	13	43.89	43.85	3	29,210	0.01%
2019/08/08	20	42.90	25	43.20	43.46	-5	29,566	-0.02%
2019/08/07	19	42.89	12	42.58	42.58	7	29,754	0.02%
2019/08/06	21	41.90	12	42.26	43.20	9	30,177	0.03%
2019/08/05	39	44.08	8	44.53	44.25	31	29,933	0.10%
2019/08/02	31	44.50	8	44.64	44.82	23	30,453	0.08%
2019/08/01	83	46.44	9	46.62	46.27	74	31,105	0.24%
2019/07/31	51	47.54	15	47.59	47.42	36	31,176	0.12%
2019/07/30	5	48.52	14	48.48	48.52	-9	31,513	-0.03%
2019/07/29	5	47.79	27	47.98	47.79	-22	32,769	-0.07%
2019/07/26	20	47.98	56	47.84	47.98	-36	32,879	-0.11%
2019/07/25	20	47.41	34	47.62	47.55	-14	32,707	-0.04%
2019/07/24	10	47.22	78	47.37	47.18	-68	33,011	-0.21%
2019/07/23	60	46.53	20	46.37	46.32	40	33,255	0.12%
2019/07/22	10	46.99	27	46.93	46.99	-17	33,690	-0.05%
2019/07/19	10	46.36	29	46.80	46.65	-19	33,557	-0.06%
2019/07/18	29	45.79	10	45.69	45.69	19	33,899	0.06%
2019/07/17	22	46.01	22	46.37	46.30	0	34,000	0.00%
2019/07/16	35	46.50	6	46.44	46.29	29	34,792	0.08%
2019/07/15	52	46.00	47	46.64	47.00	5	35,080	0.01%
2019/07/12	3	46.23	36	47.26	47.22	-33	34,749	-0.09%
2019/07/11	37	46.57	30	47.14	46.49	7	34,978	0.02%
2019/07/10	3	46.39	3	46.38	46.29	0	35,346	0.00%
2019/07/09	28	46.46	11	46.32	46.14	17	35,920	0.05%
2019/07/08	43	46.97	10	46.69	46.69	33	36,192	0.09%
2019/07/05	0	0.00	39	48.47	48.55	-39	36,302	-0.11%
2019/07/04	54	48.24	0	0.00	48.00	54	36,537	0.15%
2019/07/03	13	48.78	22	48.83	48.85	-9	36,665	-0.02%
2019/07/02	11	48.97	13	49.22	48.80	-2	37,638	-0.01%
2019/07/01	20	48.86	91	49.04	49.11	-71	37,880	-0.19%
2019/06/28	30	46.08	12	46.31	46.29	18	37,631	0.05%
2019/06/27	41	46.78	58	46.64	46.74	-17	38,297	-0.04%
2019/06/26	21	45.57	28	45.41	45.57	-7	38,994	-0.02%
2019/06/25	69	45.88	22	45.48	45.10	47	39,157	0.12%
2019/06/24	30	46.49	58	47.03	46.86	-28	39,037	-0.07%
2019/06/21	32	46.93	37	47.08	46.43	-5	39,306	-0.01%
2019/06/20	81	45.91	93	45.47	46.48	-12	39,410	-0.03%
2019/06/19	36	45.03	66	44.87	45.04	-30	39,100	-0.08%
2019/06/18	24	42.90	22	43.23	42.95	2	38,928	0.01%
2019/06/17	27	42.52	26	43.06	42.73	1	39,437	0.00%
2019/06/14	27	43.03	41	43.20	43.07	-14	39,788	-0.04%
2019/06/13	17	42.49	21	42.85	42.74	-4	40,249	-0.01%
2019/06/12	12	42.86	17	43.14	42.85	-5	40,774	-0.01%
2019/06/11	26	43.09	102	42.71	43.09	-76	41,115	-0.18%	大賣/
2019/06/10	23	41.46	58	41.58	41.56	-35	41,094	-0.09%
2019/06/06	20	40.35	14	40.63	40.39	6	41,089	0.01%
2019/06/05	13	41.26	29	41.21	40.91	-16	41,609	-0.04%
2019/06/04	18	40.69	10	40.26	40.28	8	42,596	0.02%
2019/06/03	18	40.78	18	41.15	40.93	0	43,375	0.00%
2019/05/31	30	41.14	26	41.39	41.09	4	43,791	0.01%
2019/05/30	33	41.07	42	41.48	40.82	-9	44,397	-0.02%
2019/05/29	26	41.14	26	40.93	41.58	0	45,371	0.00%
2019/05/28	25	41.35	56	41.38	41.68	-31	45,713	-0.07%
2019/05/27	25	39.66	24	39.91	40.25	1	46,301	0.00%
2019/05/24	24	40.15	27	40.18	40.05	-3	47,391	-0.01%
2019/05/23	30	39.47	45	39.80	39.85	-15	47,617	-0.03%
2019/05/22	21	40.72	18	41.04	40.80	3	47,369	0.01%
2019/05/21	22	40.69	32	40.94	41.17	-10	47,324	-0.02%
2019/05/20	22	40.45	17	40.52	39.88	5	47,756	0.01%
2019/05/17	60	41.37	32	41.44	40.96	28	47,704	0.06%
2019/05/16	11	41.47	11	41.91	41.95	0	47,751	0.00%
2019/05/15	19	41.05	35	41.43	41.91	-16	47,872	-0.03%
2019/05/14	28	39.66	31	40.61	40.82	-3	47,919	-0.01%
2019/05/13	25	40.16	16	40.38	40.10	9	47,659	0.02%
2019/05/10	18	40.71	11	41.07	40.55	7	48,268	0.01%
2019/05/09	75	39.64	20	39.67	39.65	55	47,641	0.12%
2019/05/08	17	41.43	9	41.27	41.63	8	47,054	0.02%
2019/05/07	60	42.40	7	42.73	41.95	53	47,278	0.11%
2019/05/06	55	41.87	39	41.93	41.59	16	47,291	0.03%
2019/05/03	26	46.11	25	46.41	46.56	1	46,077	0.00%
2019/05/02	16	46.54	2	46.57	46.53	14	46,171	0.03%
2019/04/30	19	46.36	17	46.86	46.78	2	46,555	0.00%
2019/04/29	19	46.40	22	46.80	47.41	-3	46,622	-0.01%
2019/04/26	18	45.94	40	45.80	46.28	-22	46,474	-0.05%
2019/04/25	4	47.41	5	47.44	47.43	-1	46,254	0.00%
2019/04/24	18	47.69	13	47.69	47.60	5	46,375	0.01%
2019/04/23	11	47.96	6	47.95	48.17	5	46,186	0.01%
2019/04/22	19	49.39	16	48.94	47.61	3	46,218	0.01%
2019/04/19	14	49.33	24	49.74	49.28	-10	45,567	-0.02%
2019/04/18	19	48.80	2	49.25	48.68	17	45,488	0.04%
2019/04/17	9	48.93	9	49.49	49.40	0	45,744	0.00%
2019/04/16	21	47.55	18	48.00	48.86	3	45,386	0.01%
2019/04/15	18	47.92	24	48.14	48.00	-6	45,106	-0.01%
2019/04/12	14	46.04	10	46.02	45.95	4	44,875	0.01%
2019/04/11	55	47.91	10	47.62	46.72	45	44,834	0.10%
2019/04/10	6	47.52	6	47.62	48.05	0	44,611	0.00%
2019/04/09	57	47.44	16	47.91	47.75	41	44,432	0.09%
2019/04/08	127	47.47	132	47.43	46.66	-5	44,149	-0.01%	大買/大賣/
2019/04/03	7	44.94	14	45.25	45.10	-7	43,175	-0.02%
2019/04/02	50	45.17	29	45.26	45.06	21	43,226	0.05%
2019/04/01	14	44.89	13	45.02	45.15	1	42,927	0.00%
2019/03/29	4	42.31	17	42.63	42.96	-13	42,152	-0.03%
2019/03/28	15	40.13	4	40.44	40.31	11	41,633	0.03%
2019/03/27	1	39.85	6	40.56	40.50	-5	42,469	-0.01%
2019/03/26	19	39.70	0	0.00	39.66	19	42,278	0.04%
2019/03/25	6	40.39	4	40.49	40.30	2	42,373	0.00%
2019/03/22	6	41.22	3	41.61	41.70	3	42,255	0.01%
2019/03/21	6	42.12	14	42.13	42.42	-8	41,973	-0.02%
2019/03/20	14	42.21	3	41.84	41.84	11	42,448	0.03%
2019/03/19	22	42.66	2	43.26	42.71	20	42,022	0.05%
2019/03/18	2	42.49	11	42.19	42.47	-9	41,629	-0.02%
2019/03/15	1	41.28	10	41.65	40.97	-9	41,661	-0.02%
2019/03/14	10	40.07	0	0.00	40.18	10	41,073	0.02%
2019/03/13	1	39.52	2	39.77	40.18	-1	41,259	0.00%
2019/03/12	2	40.33	3	40.36	40.63	-1	41,123	0.00%
2019/03/11	9	38.96	0	0.00	39.27	9	40,926	0.02%
2019/03/08	15	39.88	1	40.26	39.19	14	41,522	0.03%
2019/03/07	12	42.48	3	42.13	41.42	9	40,406	0.02%
2019/03/06	0	0.00	2	42.83	43.02	-2	39,590	-0.01%
2019/03/05	9	43.23	2	43.03	43.12	7	39,321	0.02%
2019/03/04	23	44.42	20	43.93	44.55	3	38,737	0.01%
2019/02/27	6	41.05	5	40.62	41.58	1	37,841	0.00%
2019/02/26	13	40.57	19	40.90	40.69	-6	37,565	-0.02%
2019/02/25	1	38.28	69	38.34	39.80	-68	36,765	-0.18%
2019/02/22	5	35.99	0	0.00	35.94	5	35,439	0.01%
2019/02/21	6	36.87	7	36.71	37.05	-1	35,357	0.00%
2019/02/20	10	36.61	0	0.00	36.24	10	35,426	0.03%
2019/02/19	5	36.52	4	36.93	36.18	1	35,706	0.00%
2019/02/18	0	0.00	17	35.48	36.10	-17	35,062	-0.05%
2019/02/15	34	35.28	302	35.43	34.91	-268	34,878	-0.77%	大賣/鉅額交易
2019/02/14	6	36.15	10	36.16	36.25	-4	34,741	-0.01%
2019/02/13	2	35.31	10	35.28	35.53	-8	34,524	-0.02%
2019/02/12	3	35.10	4	35.10	35.08	-1	34,771	0.00%
2019/02/11	2	34.58	16	33.99	34.74	-14	34,747	-0.04%
2019/01/30	1	32.81	2	32.85	32.81	-1	34,250	0.00%
2019/01/29	1	32.08	8	32.50	32.78	-7	34,460	-0.02%
2019/01/28	3	32.79	18	33.32	32.67	-15	34,506	-0.04%
2019/01/25	1	32.75	13	32.37	32.75	-12	34,898	-0.03%
2019/01/24	1	31.05	3	31.65	31.59	-2	35,128	-0.01%
2019/01/23	1	31.36	3	31.36	31.27	-2	35,542	-0.01%
2019/01/22	2	31.47	8	31.62	31.21	-6	36,265	-0.02%
2019/01/21	15	32.06	7	32.16	32.00	8	37,287	0.02%
2019/01/18	0	0.00	8	31.26	31.45	-8	37,351	-0.02%
2019/01/17	10	30.97	3	31.00	30.95	7	37,669	0.02%
2019/01/16	2	30.54	3	30.53	30.54	-1	38,036	0.00%
2019/01/15	5	30.29	14	30.20	30.24	-9	38,385	-0.02%
2019/01/14	4	29.48	0	0.00	29.44	4	39,393	0.01%
2019/01/11	11	29.74	3	29.95	29.82	8	39,782	0.02%
2019/01/10	13	29.31	13	29.65	29.65	0	40,063	0.00%
2019/01/09	11	29.97	47	29.81	29.98	-36	40,193	-0.09%
2019/01/08	2	28.48	4	28.74	28.66	-2	40,076	0.00%
2019/01/07	11	28.87	4	28.92	28.67	7	40,270	0.02%
2019/01/04	5	28.53	6	27.98	28.53	-1	40,330	0.00%
2019/01/03	21	27.58	22	27.77	27.59	-1	40,553	0.00%
2019/01/02	2	27.63	1	28.60	27.29	1	40,552	0.00%
2018/12/27	23	28.50	5	28.65	28.17	18	40,681	0.04%
2018/12/26	5	27.90	5	28.26	27.72	0	40,629	0.00%
2018/12/24	2	28.35	3	28.52	28.49	-1	40,210	0.00%
2018/12/22	22	27.90	1	27.93	27.90	21	39,995	0.05%
2018/12/21	8	28.64	6	29.36	28.38	2	40,480	0.00%
2018/12/20	27	29.95	2	30.30	29.15	25	40,386	0.06%
2018/12/19	9	31.00	2	31.05	30.92	7	40,095	0.02%
2018/12/18	13	31.58	17	31.24	31.15	-4	40,154	-0.01%
2018/12/17	2	31.76	3	32.01	31.91	-1	40,067	0.00%
2018/12/14	4	32.07	6	32.60	32.25	-2	39,894	-0.01%
2018/12/13	0	0.00	1	33.06	32.97	-1	40,565	0.00%
2018/12/12	6	31.74	1	31.85	31.75	5	40,000	0.01%
2018/12/11	1	31.34	0	0.00	31.33	1	39,891	0.00%
2018/12/10	3	31.20	1	31.59	31.04	2	40,018	0.00%
2018/12/07	1	32.33	0	0.00	32.16	1	39,733	0.00%
2018/12/06	3	32.36	0	0.00	32.08	3	40,344	0.01%
2018/12/04	13	33.78	2	33.83	33.50	11	39,815	0.03%
2018/12/03	33	33.78	7	33.92	33.86	26	40,011	0.06%
2018/11/30	3	31.65	1	32.05	31.71	2	39,164	0.01%
2018/11/29	4	32.36	3	32.51	31.90	1	39,111	0.00%
2018/11/28	12	31.92	63	32.02	32.07	-51	39,001	-0.13%
2018/11/27	9	31.66	1	31.81	31.75	8	38,762	0.02%
2018/11/26	4	31.89	3	32.03	31.79	1	38,943	0.00%
2018/11/23	5	31.96	2	32.22	31.85	3	38,796	0.01%
2018/11/22	18	32.56	5	32.26	32.25	13	38,647	0.03%
2018/11/21	8	32.53	9	32.90	32.80	-1	38,612	0.00%
2018/11/20	14	32.92	0	0.00	32.81	14	38,878	0.04%
2018/11/19	1	33.82	2	34.06	33.81	-1	38,639	0.00%
2018/11/16	3	33.36	3	33.59	33.41	0	38,636	0.00%
2018/11/15	4	32.71	2	33.03	32.96	2	38,405	0.01%
2018/11/14	0	0.00	1	33.00	32.92	-1	38,877	0.00%
2018/11/13	7	33.11	12	32.81	33.30	-5	39,075	-0.01%
2018/11/12	5	32.48	4	32.43	32.60	1	39,428	0.00%
2018/11/09	14	32.99	6	32.63	32.60	8	40,100	0.02%
2018/11/08	4	34.40	1	34.80	34.18	3	39,850	0.01%
2018/11/07	86	34.32	3	34.73	34.50	83	39,843	0.21%
2018/11/06	2	34.05	0	0.00	33.64	2	39,870	0.01%
2018/11/05	9	34.38	0	0.00	34.41	9	39,734	0.02%
2018/11/02	11	35.19	15	35.51	35.26	-4	39,892	-0.01%
2018/11/01	41	34.06	48	34.10	34.18	-7	39,299	-0.02%
2018/10/31	7	32.56	34	32.70	32.93	-27	39,015	-0.07%
2018/10/30	27	31.97	18	32.47	32.93	9	38,897	0.02%
2018/10/29	111	32.31	7	32.12	31.90	104	38,340	0.27%	大買/鉅額交易
2018/10/26	5	34.24	3	35.01	33.90	2	38,084	0.01%
2018/10/25	6	33.35	4	33.82	33.47	2	37,903	0.01%
2018/10/24	23	34.29	3	35.74	35.00	20	37,289	0.05%
2018/10/23	94	35.58	6	35.25	35.00	88	36,614	0.24%
2018/10/22	9	35.98	20	34.23	36.71	-11	36,220	-0.03%
2018/10/19	1	31.33	12	31.86	32.71	-11	35,123	-0.03%
2018/10/18	20	32.75	12	32.14	32.10	8	34,831	0.02%
2018/10/17	7	33.40	8	33.34	32.65	-1	35,069	0.00%
2018/10/16	4	33.51	2	33.83	33.32	2	35,195	0.01%
2018/10/15	9	33.13	13	32.96	32.90	-4	35,216	-0.01%
2018/10/12	1	33.13	1	33.16	33.50	0	35,019	0.00%
2018/10/11	1	32.45	4	33.05	32.37	-3	34,737	-0.01%
2018/10/09	2	34.64	1	35.02	34.97	1	34,291	0.00%
2018/10/08	4	35.98	2	35.86	35.45	2	34,356	0.01%
2018/10/04	1	35.90	10	35.87	35.85	-9	34,631	-0.03%
2018/10/03	0	0.00	2	36.92	36.82	-2	34,914	-0.01%
2018/10/02	0	0.00	1	37.99	37.14	-1	35,231	0.00%
2018/10/01	4	38.10	10	38.17	38.22	-6	35,672	-0.02%
2018/09/27	2	37.44	0	0.00	37.50	2	36,287	0.01%
2018/09/26	8	38.04	8	38.05	38.50	0	36,204	0.00%
2018/09/25	0	0.00	17	37.02	36.70	-17	36,947	-0.05%
2018/09/21	0	0.00	5	37.03	37.13	-5	37,201	-0.01%
2018/09/20	2	35.43	5	35.45	35.33	-3	37,117	-0.01%
2018/09/19	1	35.50	21	34.62	35.51	-20	37,612	-0.05%
2018/09/18	12	33.05	19	33.21	33.29	-7	37,439	-0.02%
2018/09/17	2	33.25	0	0.00	33.13	2	38,291	0.01%
2018/09/14	5	33.47	4	33.71	33.60	1	38,503	0.00%
2018/09/13	1	33.44	2	33.10	32.57	-1	38,699	0.00%
2018/09/12	15	32.49	31	32.45	32.27	-16	38,585	-0.04%
2018/09/11	8	33.24	2	33.37	33.16	6	38,458	0.02%
2018/09/10	6	33.42	5	33.51	33.47	1	38,669	0.00%
2018/09/07	10	33.68	7	34.33	33.86	3	38,657	0.01%
2018/09/06	27	34.04	12	34.09	33.85	15	38,451	0.04%
2018/09/05	8	35.14	8	35.28	34.92	0	38,153	0.00%
2018/09/04	4	34.90	5	35.17	35.43	-1	38,238	0.00%
2018/09/03	11	34.89	12	34.54	34.54	-1	38,345	0.00%
2018/08/31	2	34.79	2	35.40	35.49	0	38,543	0.00%
2018/08/30	8	35.97	1	36.24	35.48	7	38,325	0.02%
2018/08/29	1	36.12	0	0.00	36.17	1	38,169	0.00%
2018/08/28	7	36.54	17	36.88	36.44	-10	38,207	-0.03%
2018/08/27	6	35.68	10	35.97	36.49	-4	38,189	-0.01%
2018/08/24	5	34.73	3	34.95	35.00	2	38,062	0.01%
2018/08/23	9	34.56	6	34.52	34.78	3	38,416	0.01%
2018/08/22	6	34.92	6	34.84	34.68	0	38,825	0.00%
2018/08/21	2	34.90	17	34.36	35.00	-15	38,871	-0.04%
2018/08/20	8	33.23	4	33.17	32.90	4	38,513	0.01%
2018/08/17	109	33.88	111	33.13	33.11	-2	38,293	-0.01%	大買/大賣/
2018/08/16	15	32.99	3	34.08	33.99	12	37,857	0.03%
2018/08/15	7	34.44	1	34.10	33.88	6	37,142	0.02%
2018/08/14	11	35.20	7	35.51	34.92	4	36,951	0.01%
2018/08/13	10	34.79	1	35.04	34.93	9	36,978	0.02%
2018/08/10	0	0.00	3	36.67	35.86	-3	36,716	-0.01%
2018/08/09	3	34.46	23	35.84	36.15	-20	36,701	-0.05%
2018/08/08	12	35.27	10	35.52	35.06	2	36,169	0.01%
2018/08/07	22	34.52	6	34.62	34.77	16	35,991	0.04%
2018/08/06	3	34.10	2	34.83	34.04	1	35,802	0.00%
2018/08/03	5	34.67	1	34.86	34.48	4	35,432	0.01%
2018/08/02	22	35.44	1	36.30	34.29	21	35,372	0.06%
2018/08/01	2	38.01	1	38.72	37.76	1	34,567	0.00%
2018/07/30	1	37.95	3	38.27	37.81	-2	35,078	-0.01%
2018/07/27	4	37.92	41	37.86	37.99	-37	35,055	-0.11%
2018/07/26	4	38.97	4	38.20	38.12	0	34,999	0.00%
2018/07/25	6	39.53	8	38.96	38.88	-2	34,971	-0.01%
2018/07/24	3	38.97	1	39.00	39.10	2	34,817	0.01%
2018/07/23	42	36.77	16	37.04	37.52	26	34,789	0.07%
2018/07/20	11	35.13	5	35.89	36.00	6	34,681	0.02%
2018/07/19	2	35.36	0	0.00	35.30	2	34,447	0.01%
2018/07/18	1	35.50	15	35.64	35.48	-14	34,924	-0.04%
2018/07/17	5	35.18	2	34.99	35.00	3	34,906	0.01%
2018/07/16	3	36.72	5	35.83	35.54	-2	34,862	-0.01%
2018/07/13	7	36.80	5	36.71	36.65	2	34,801	0.01%
2018/07/12	9	36.30	24	36.24	36.88	-15	35,083	-0.04%
2018/07/11	7	34.46	5	34.93	35.05	2	34,858	0.01%
2018/07/10	4	36.48	4	36.10	35.55	0	35,132	0.00%
2018/07/09	5	35.01	15	35.48	35.76	-10	35,146	-0.03%
2018/07/06	4	33.49	2	33.88	34.44	2	34,831	0.01%
2018/07/05	1	32.88	2	32.95	32.96	-1	34,668	0.00%
2018/07/04	5	33.59	0	0.00	33.60	5	34,383	0.01%
2018/07/03	28	33.80	6	33.16	33.56	22	34,193	0.06%
2018/07/02	18	36.08	5	35.17	34.73	13	32,954	0.04%
2018/06/29	3	36.40	1	36.51	36.51	2	32,732	0.01%
2018/06/28	7	35.55	6	35.79	35.88	1	32,184	0.00%
2018/06/27	17	37.43	34	36.32	36.10	-17	31,843	-0.05%
2018/06/26	21	37.83	6	38.00	37.85	15	31,809	0.05%
2018/06/25	1	40.10	3	39.86	39.75	-2	31,351	-0.01%
2018/06/22	17	39.86	0	0.00	39.94	17	31,580	0.05%
2018/06/21	2	40.53	2	40.98	40.89	0	31,821	0.00%
2018/06/20	9	40.04	5	40.27	40.88	4	32,594	0.01%
2018/06/19	5	41.50	9	41.11	40.86	-4	32,858	-0.01%
2018/06/15	0	0.00	10	42.63	42.57	-10	32,567	-0.03%
2018/06/14	0	0.00	2	42.88	42.24	-2	32,443	-0.01%
2018/06/13	0	0.00	5	43.18	42.63	-5	32,393	-0.02%
2018/06/12	0	0.00	25	42.66	42.95	-25	32,311	-0.08%
2018/06/11	0	0.00	5	41.38	41.92	-5	32,273	-0.02%
2018/06/08	6	42.08	47	42.16	41.72	-41	32,251	-0.13%
2018/06/07	3	43.08	8	43.31	43.08	-5	32,042	-0.02%
2018/06/06	3	43.20	0	0.00	42.96	3	32,108	0.01%
2018/06/05	9	42.80	11	42.97	43.27	-2	32,130	-0.01%
2018/06/04	1	42.58	10	41.94	42.67	-9	32,198	-0.03%
2018/06/01	9	41.19	5	41.53	41.00	4	32,355	0.01%
2018/05/31	17	40.89	7	41.19	41.54	10	32,421	0.03%
2018/05/30	17	40.20	20	40.02	40.37	-3	32,292	-0.01%
2018/05/29	6	41.44	2	41.30	41.10	4	31,863	0.01%
2018/05/28	13	41.89	3	41.99	41.80	10	32,149	0.03%
2018/05/25	1	41.59	0	0.00	41.63	1	32,303	0.00%
2018/05/24	9	42.09	2	42.02	41.86	7	32,447	0.02%
2018/05/23	4	43.07	20	43.46	42.52	-16	32,440	-0.05%
2018/05/22	18	44.06	4	43.53	43.22	14	32,376	0.04%
2018/05/21	81	44.58	6	44.54	44.36	75	32,652	0.23%
2018/05/18	4	42.77	5	43.08	43.09	-1	32,994	0.00%
2018/05/17	18	43.38	9	43.31	43.10	9	34,436	0.03%
2018/05/16	2	43.96	5	44.15	44.05	-3	35,478	-0.01%
2018/05/15	5	44.47	1	44.24	44.00	4	36,408	0.01%
2018/05/14	1	44.13	0	0.00	44.57	1	36,950	0.00%
2018/05/11	3	43.63	4	44.00	43.70	-1	37,192	0.00%
2018/05/10	7	43.63	1	43.68	43.38	6	37,232	0.02%
2018/05/09	3	43.60	7	43.48	43.39	-4	37,255	-0.01%
2018/05/08	7	42.98	5	43.64	43.62	2	37,317	0.01%
2018/05/07	3	40.86	6	41.71	41.75	-3	37,264	-0.01%
2018/05/04	0	0.00	4	41.29	40.84	-4	37,261	-0.01%
2018/05/03	42	40.64	5	40.52	40.70	37	37,498	0.10%
2018/05/02	4	41.23	3	40.47	40.60	1	37,967	0.00%
2018/04/30	3	41.02	22	41.52	41.62	-19	38,178	-0.05%
2018/04/27	11	40.78	0	0.00	40.16	11	38,440	0.03%
2018/04/26	5	42.69	6	41.54	41.37	-1	37,955	0.00%
2018/04/25	3	43.23	3	43.27	43.27	0	37,668	0.00%
2018/04/24	17	43.68	13	43.61	43.63	4	37,842	0.01%
2018/04/23	0	0.00	1	41.40	41.27	-1	37,993	0.00%
2018/04/20	1	41.35	20	41.16	40.79	-19	38,015	-0.05%
2018/04/19	6	41.45	2	41.95	42.05	4	38,398	0.01%
2018/04/18	25	41.50	3	40.13	40.41	22	38,192	0.06%
2018/04/17	9	41.29	0	0.00	40.95	9	37,819	0.02%
2018/04/16	10	42.32	2	42.70	41.70	8	37,839	0.02%
2018/04/13	9	44.35	12	44.40	43.93	-3	37,384	-0.01%
2018/04/12	1	44.61	5	44.69	44.69	-4	37,189	-0.01%
2018/04/11	15	45.17	0	0.00	45.62	15	36,995	0.04%
2018/04/10	1	44.03	0	0.00	43.77	1	36,708	0.00%
2018/04/09	13	43.00	1	43.00	42.93	12	36,915	0.03%
2018/04/03	0	0.00	10	42.57	42.30	-10	36,999	-0.03%
2018/03/30	1	44.43	1	44.46	44.37	0	37,111	0.00%
2018/03/29	14	41.96	2	42.50	42.92	12	36,886	0.03%
2018/03/28	23	43.28	3	42.95	42.66	20	36,350	0.06%
2018/03/27	47	45.21	0	0.00	44.72	47	35,798	0.13%
2018/03/26	2	44.01	1	45.05	43.85	1	35,591	0.00%
2018/03/23	9	45.55	20	46.04	44.61	-11	35,035	-0.03%
2018/03/22	4	48.38	1	49.71	48.11	3	34,183	0.01%
2018/03/21	1	50.50	0	0.00	50.45	1	33,482	0.00%
2018/03/20	1	49.10	2	49.54	49.45	-1	33,520	0.00%
2018/03/19	3	49.19	3	49.42	49.17	0	33,517	0.00%
2018/03/15	3	49.46	0	0.00	49.92	3	33,535	0.01%
2018/03/14	0	0.00	12	49.63	49.25	-12	33,377	-0.04%
2018/03/13	14	51.11	0	0.00	50.50	14	33,288	0.04%
2018/03/12	0	0.00	1	51.50	51.15	-1	33,368	0.00%
2018/03/09	0	0.00	5	50.50	50.65	-5	33,399	-0.01%
2018/03/08	4	49.63	4	50.20	50.15	0	33,540	0.00%
2018/03/07	0	0.00	2	49.73	49.59	-2	33,555	-0.01%
2018/03/06	2	48.34	0	0.00	49.09	2	33,696	0.01%
2018/03/05	4	48.82	0	0.00	48.40	4	33,367	0.01%
2018/03/02	1	48.60	0	0.00	49.00	1	33,281	0.00%
2018/03/01	3	48.53	8	48.77	49.69	-5	33,439	-0.01%
2018/02/27	19	52.84	6	52.82	51.05	13	33,277	0.04%
2018/02/26	232	52.23	89	52.01	52.45	143	33,612	0.43%	大買/鉅額交易
2018/02/23	0	0.00	4	52.15	51.50	-4	33,502	-0.01%
2018/02/22	5	50.97	1	50.80	50.95	4	33,583	0.01%
2018/02/21	7	51.17	4	50.48	51.35	3	34,192	0.01%
2018/02/12	2	47.06	10	46.24	46.45	-8	34,183	-0.02%
2018/02/09	11	47.65	108	48.15	45.70	-97	33,742	-0.29%	大賣/
2018/02/08	19	52.03	15	52.06	51.10	4	32,310	0.01%
2018/02/07	80	58.01	0	0.00	55.15	80	31,169	0.26%
2018/02/06	5	57.27	106	56.72	56.45	-101	30,320	-0.33%	大賣/鉅額交易
2018/02/05	4	58.28	5	58.30	58.95	-1	29,732	0.00%
2018/02/02	0	0.00	35	58.23	58.60	-35	29,413	-0.12%
2018/02/01	1	58.15	3	58.63	58.15	-2	29,421	-0.01%
2018/01/31	4	58.05	37	58.13	58.15	-33	29,310	-0.11%
2018/01/30	5	57.72	14	57.89	57.55	-9	29,393	-0.03%
2018/01/29	0	0.00	4	60.83	60.20	-4	28,894	-0.01%
2018/01/26	1	61.30	0	0.00	61.35	1	28,643	0.00%
2018/01/25	7	60.34	0	0.00	60.00	7	28,513	0.02%
2018/01/24	11	62.20	4	62.23	62.45	7	28,221	0.02%
2018/01/23	0	0.00	7	61.11	61.50	-7	27,874	-0.03%
2018/01/22	3	59.65	1	60.00	59.40	2	27,927	0.01%
2018/01/19	4	59.70	18	60.00	60.10	-14	27,995	-0.05%
2018/01/18	8	59.00	0	0.00	58.80	8	28,088	0.03%
2018/01/17	0	0.00	8	58.69	58.50	-8	27,941	-0.03%
2018/01/16	30	58.08	33	57.90	58.00	-3	27,399	-0.01%
2018/01/15	2	56.53	16	57.46	58.00	-14	27,211	-0.05%
2018/01/11	19	55.03	0	0.00	54.95	19	27,101	0.07%
2018/01/10	4	54.65	5	54.52	54.70	-1	26,898	0.00%
2018/01/09	2	53.15	0	0.00	53.90	2	26,561	0.01%
2018/01/08	9	52.53	2	52.90	52.70	7	26,508	0.03%
2018/01/05	5	52.28	0	0.00	52.70	5	26,370	0.02%
2018/01/03	2	52.18	1	52.80	52.40	1	26,520	0.00%