富邦上証正2 (00633L)-永豐金-天母券商分點個股進出

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
33.77
漲跌
▼0.60
漲幅
-1.75%
成交量
7,456張
產業
上市
224人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－永豐金-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-天母券商分點個股進出
永豐金-天母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
2024/04/18	0	0.00	2	34.50	34.37	-2	10,879	-0.02%
2024/04/17	2	33.31	1	33.51	33.54	1	10,833	0.01%
2024/04/16	0	0.00	5	33.78	33.80	-5	10,869	-0.05%
2024/04/15	1	31.88	8	33.19	33.68	-7	10,847	-0.06%
2024/04/12	6	32.40	1	32.85	32.40	5	10,871	0.05%
2024/04/11	4	32.33	1	32.65	32.75	3	10,900	0.03%
2024/04/10	5	32.76	0	0.00	32.76	5	10,941	0.05%
2024/04/09	1	32.84	0	0.00	32.84	1	10,947	0.01%
2024/04/03	2	33.66	2	33.78	33.84	0	11,164	0.00%
2024/04/01	5	34.06	11	34.26	34.19	-6	11,224	-0.05%
2024/03/28	6	32.77	32	32.95	33.34	-26	11,120	-0.23%
2024/03/27	0	0.00	1	33.32	33.21	-1	11,094	-0.01%
2024/03/26	0	0.00	1	33.23	33.25	-1	11,116	-0.01%
2024/03/25	0	0.00	1	33.21	33.13	-1	11,114	-0.01%
2024/03/22	6	32.78	92	32.84	32.94	-86	11,064	-0.78%
2024/03/21	2	33.53	0	0.00	33.49	2	10,989	0.02%
2024/03/19	0	0.00	2	33.36	33.36	-2	11,143	-0.02%
2024/03/15	14	32.58	6	32.63	32.48	8	11,186	0.07%
2024/03/14	0	0.00	2	33.17	32.72	-2	11,326	-0.02%
2024/03/13	6	33.02	3	32.93	33.01	3	11,316	0.03%
2024/03/12	0	0.00	8	33.29	33.50	-8	11,412	-0.07%
2024/03/11	0	0.00	15	31.89	32.50	-15	11,493	-0.13%
2024/03/08	13	31.42	0	0.00	31.47	13	11,371	0.11%
2024/03/07	2	31.84	0	0.00	31.81	2	11,286	0.02%
2024/03/06	0	0.00	27	32.33	32.30	-27	11,198	-0.24%
2024/03/05	1	31.30	4	31.92	32.06	-3	11,128	-0.03%
2024/03/04	1	31.67	0	0.00	31.46	1	11,021	0.01%
2024/03/01	10	31.38	1	31.80	31.61	9	10,962	0.08%
2024/02/29	6	31.28	6	31.63	31.47	0	11,019	0.00%
2024/02/27	9	31.07	4	31.33	31.23	5	10,949	0.05%
2024/02/26	6	31.43	1	31.48	31.42	5	10,913	0.05%
2024/02/23	2	32.28	3	32.34	32.07	-1	10,825	-0.01%
2024/02/22	3	31.68	11	31.72	32.05	-8	10,779	-0.07%
2024/02/21	25	31.74	27	31.42	32.25	-2	10,738	-0.02%
2024/02/20	0	0.00	4	30.35	30.07	-4	10,337	-0.04%
2024/02/19	16	30.09	0	0.00	29.88	16	10,299	0.16%
2024/02/16	7	29.87	11	30.06	30.40	-4	10,130	-0.04%
2024/02/15	0	0.00	21	29.30	29.36	-21	9,925	-0.21%
2024/02/05	2	26.60	16	27.41	27.71	-14	9,695	-0.14%
2024/02/02	14	26.86	0	0.00	26.89	14	9,339	0.15%
2024/02/01	0	0.00	4	27.33	27.47	-4	9,161	-0.04%
2024/01/31	22	27.07	0	0.00	27.32	22	8,993	0.24%
2024/01/30	63	27.55	0	0.00	27.51	63	8,821	0.71%
2024/01/29	2	28.71	6	28.77	28.39	-4	8,569	-0.05%
2024/01/26	1	28.12	1	28.20	28.24	0	8,362	0.00%
2024/01/25	62	27.99	27	28.30	28.47	35	8,213	0.43%
2024/01/24	17	26.74	14	27.43	26.70	3	7,766	0.04%
2024/01/23	14	26.69	7	26.70	26.88	7	7,458	0.09%
2024/01/22	0	0.00	15	27.44	27.26	-15	7,241	-0.21%
2024/01/19	0	0.00	2	26.71	27.03	-2	7,130	-0.03%
2024/01/18	6	26.14	2	26.15	25.77	4	6,965	0.06%
2024/01/17	1	26.83	2	26.84	26.83	-1	6,609	-0.02%
2024/01/16	3	27.05	2	27.63	27.15	1	6,610	0.02%
2024/01/15	2	26.83	2	27.50	27.39	0	6,564	0.00%
2024/01/11	2	27.24	0	0.00	27.62	2	6,647	0.03%
2024/01/09	2	27.26	3	27.22	27.15	-1	6,526	-0.02%
2024/01/08	10	27.62	0	0.00	27.26	10	6,472	0.15%
2024/01/05	4	28.34	122	28.07	28.29	-118	6,305	-1.87%	大賣/鉅額交易
2024/01/04	128	27.90	110	28.64	27.82	18	6,328	0.28%	大買/大賣/
2024/01/03	112	28.48	0	0.00	28.39	112	6,200	1.81%	大買/鉅額交易
2024/01/02	13	29.07	0	0.00	28.66	13	6,172	0.21%
2023/12/29	0	0.00	3	29.48	29.34	-3	5,935	-0.05%
2023/12/28	0	0.00	15	28.84	29.21	-15	5,848	-0.26%
2023/12/26	2	27.90	0	0.00	27.85	2	5,727	0.03%
2023/12/22	0	0.00	6	28.30	28.34	-6	5,770	-0.10%
2023/12/19	2	27.55	0	0.00	27.85	2	5,757	0.03%
2023/12/18	2	27.60	0	0.00	27.89	2	5,766	0.03%
2023/12/15	2	27.93	0	0.00	27.87	2	5,693	0.04%
2023/12/14	30	28.23	0	0.00	28.03	30	5,581	0.54%
2023/12/13	6	28.51	0	0.00	28.36	6	5,518	0.11%
2023/12/12	0	0.00	5	29.31	29.20	-5	5,478	-0.09%
2023/12/11	2	28.30	0	0.00	28.47	2	5,437	0.04%
2023/12/07	2	28.80	0	0.00	29.02	2	5,274	0.04%
2023/12/06	6	29.14	0	0.00	29.33	6	5,159	0.12%
2023/12/05	2	29.84	0	0.00	29.89	2	4,995	0.04%
2023/12/01	6	30.54	0	0.00	30.45	6	5,036	0.12%
2023/11/29	4	30.94	0	0.00	30.76	4	5,170	0.08%
2023/11/27	6	31.46	2	31.20	31.32	4	5,141	0.08%
2023/11/23	12	32.17	0	0.00	32.10	12	5,184	0.23%
2023/11/22	2	32.61	0	0.00	32.62	2	5,489	0.04%
2023/11/21	0	0.00	2	33.25	33.22	-2	5,455	-0.04%
2023/11/20	4	32.21	2	32.69	32.67	2	5,461	0.04%
2023/11/16	4	33.07	0	0.00	32.90	4	5,520	0.07%
2023/11/15	0	0.00	2	33.99	33.30	-2	5,595	-0.04%
2023/11/10	2	33.20	0	0.00	33.17	2	5,605	0.04%
2023/11/09	1	33.67	0	0.00	33.73	1	5,647	0.02%
2023/11/06	0	0.00	1	34.50	34.21	-1	6,124	-0.02%
2023/11/01	0	0.00	4	34.02	33.80	-4	6,199	-0.06%
2023/10/27	0	0.00	2	32.96	33.05	-2	6,304	-0.03%
2023/10/26	20	32.00	0	0.00	31.94	20	6,543	0.31%
2023/10/25	0	0.00	2	32.42	32.08	-2	6,762	-0.03%
2023/10/24	2	31.05	2	31.59	31.20	0	6,771	0.00%
2023/10/23	2	31.53	0	0.00	31.63	2	6,730	0.03%
2023/10/20	0	0.00	50	32.05	31.83	-50	6,893	-0.73%
2023/10/19	5	32.93	0	0.00	32.47	5	6,842	0.07%
2023/10/16	4	34.16	0	0.00	34.11	4	6,734	0.06%
2023/10/13	6	34.74	0	0.00	34.54	6	6,725	0.09%
2023/10/12	0	0.00	2	35.88	35.47	-2	6,759	-0.03%
2023/10/06	0	0.00	4	35.18	35.08	-4	6,894	-0.06%
2023/10/04	4	34.46	0	0.00	34.30	4	6,933	0.06%
2023/10/03	6	35.37	0	0.00	35.09	6	6,917	0.09%
2023/09/28	2	35.83	1	36.34	35.75	1	6,894	0.01%
2023/09/26	3	36.27	0	0.00	36.23	3	6,843	0.04%
2023/09/25	0	0.00	2	37.26	36.89	-2	6,874	-0.03%
2023/09/22	2	35.52	4	36.37	36.65	-2	6,900	-0.03%
2023/09/21	2	36.10	0	0.00	35.97	2	6,878	0.03%
2023/09/18	0	0.00	2	36.69	36.58	-2	7,107	-0.03%
2023/09/15	2	36.32	0	0.00	36.32	2	7,088	0.03%
2023/09/14	0	0.00	2	36.61	36.70	-2	7,054	-0.03%
2023/09/13	3	36.41	0	0.00	36.48	3	7,107	0.04%
2023/09/11	0	0.00	5	37.21	37.34	-5	7,209	-0.07%
2023/09/08	10	36.55	4	36.43	36.45	6	7,314	0.08%
2023/09/07	16	37.50	0	0.00	37.24	16	7,286	0.22%
2023/09/06	10	37.66	0	0.00	37.96	10	7,249	0.14%
2023/09/05	11	38.22	0	0.00	38.25	11	7,255	0.15%
2023/09/04	1	38.64	6	38.25	38.47	-5	7,254	-0.07%
2023/09/01	0	0.00	2	37.45	37.11	-2	7,176	-0.03%
2023/08/31	2	36.77	0	0.00	36.68	2	7,201	0.03%
2023/08/30	6	37.43	0	0.00	37.10	6	7,224	0.08%
2023/08/29	10	37.18	2	38.00	37.75	8	7,148	0.11%
2023/08/28	10	38.01	14	38.68	36.99	-4	7,158	-0.06%
2023/08/24	0	0.00	2	36.17	36.29	-2	7,005	-0.03%
2023/08/22	6	35.84	0	0.00	35.47	6	7,142	0.08%
2023/08/21	6	36.11	0	0.00	36.16	6	7,163	0.08%
2023/08/16	0	0.00	2	37.61	37.31	-2	7,242	-0.03%
2023/08/14	4	37.10	4	37.15	37.20	0	7,371	0.00%
2023/08/11	11	39.37	0	0.00	39.08	11	7,174	0.15%
2023/08/10	2	39.52	0	0.00	39.85	2	7,123	0.03%
2023/08/09	2	40.07	0	0.00	40.35	2	7,074	0.03%
2023/08/04	0	0.00	14	41.43	41.43	-14	7,140	-0.20%
2023/08/02	10	40.00	2	40.33	39.84	8	7,131	0.11%
2023/08/01	4	41.03	0	0.00	40.74	4	7,169	0.06%
2023/07/31	4	41.68	19	41.92	41.00	-15	7,135	-0.21%
2023/07/28	0	0.00	27	40.18	40.53	-27	6,918	-0.39%
2023/07/27	0	0.00	7	39.14	38.93	-7	6,724	-0.10%
2023/07/25	0	0.00	45	37.50	38.40	-45	6,750	-0.67%
2023/07/24	7	35.95	0	0.00	36.09	7	6,517	0.11%
2023/07/21	8	35.97	7	36.70	36.47	1	6,528	0.02%
2023/07/20	5	36.45	9	36.83	36.58	-4	6,598	-0.06%
2023/07/19	6	36.02	0	0.00	35.97	6	6,674	0.09%
2023/07/18	15	36.37	0	0.00	36.31	15	6,671	0.22%
2023/07/17	9	36.38	0	0.00	36.31	9	6,695	0.13%
2023/07/14	0	0.00	1	37.60	37.33	-1	6,645	-0.02%
2023/07/13	0	0.00	56	37.15	37.27	-56	6,642	-0.84%
2023/07/12	10	36.06	0	0.00	36.02	10	6,607	0.15%
2023/07/11	0	0.00	2	36.16	35.91	-2	6,644	-0.03%
2023/07/10	0	0.00	6	35.90	35.41	-6	6,653	-0.09%
2023/07/07	2	35.00	0	0.00	35.28	2	6,725	0.03%
2023/07/06	12	35.35	2	36.10	35.30	10	6,756	0.15%
2023/07/05	5	35.80	0	0.00	35.89	5	6,783	0.07%
2023/07/03	0	0.00	17	36.26	36.42	-17	6,947	-0.24%
2023/06/26	20	35.09	2	35.05	34.83	18	7,128	0.25%
2023/06/21	6	36.21	2	36.70	36.32	4	6,998	0.06%
2023/06/20	0	0.00	2	37.11	36.51	-2	7,013	-0.03%
2023/06/19	20	37.27	0	0.00	36.82	20	7,080	0.28%
2023/06/16	0	0.00	16	37.49	37.73	-16	7,052	-0.23%
2023/06/15	10	36.67	0	0.00	36.96	10	7,070	0.14%
2023/06/14	0	0.00	18	36.30	36.25	-18	7,118	-0.25%
2023/06/12	0	0.00	6	35.48	35.56	-6	7,005	-0.09%
2023/06/09	0	0.00	2	35.23	35.17	-2	7,071	-0.03%
2023/06/08	0	0.00	2	34.85	34.91	-2	7,113	-0.03%
2023/06/07	11	34.77	0	0.00	34.62	11	7,182	0.15%
2023/06/06	0	0.00	9	35.49	35.23	-9	7,216	-0.12%
2023/06/02	0	0.00	6	34.97	34.94	-6	7,307	-0.08%
2023/06/01	0	0.00	4	34.19	34.32	-4	7,391	-0.05%
2023/05/31	2	33.60	0	0.00	33.55	2	7,412	0.03%
2023/05/30	6	34.34	0	0.00	34.13	6	7,343	0.08%
2023/05/29	12	35.15	0	0.00	35.01	12	7,435	0.16%
2023/05/26	8	35.08	0	0.00	35.41	8	7,531	0.11%
2023/05/25	23	35.79	3	35.62	35.43	20	7,532	0.27%
2023/05/24	15	36.86	0	0.00	36.61	15	7,390	0.20%
2023/05/23	8	37.60	2	38.46	37.52	6	7,318	0.08%
2023/05/22	0	0.00	11	38.14	38.26	-11	7,335	-0.15%
2023/05/19	24	37.38	0	0.00	37.57	24	7,402	0.32%
2023/05/18	2	37.95	0	0.00	38.02	2	7,332	0.03%
2023/05/17	6	38.11	0	0.00	37.99	6	7,314	0.08%
2023/05/16	0	0.00	3	39.05	38.68	-3	7,341	-0.04%
2023/05/15	4	37.60	3	37.92	38.32	1	7,381	0.01%
2023/05/12	2	38.45	0	0.00	38.10	2	7,364	0.03%
2023/05/11	2	38.81	1	39.16	38.75	1	7,363	0.01%
2023/05/10	24	39.15	0	0.00	38.82	24	7,403	0.32%
2023/05/09	2	39.92	7	40.54	40.57	-5	7,342	-0.07%
2023/05/08	0	0.00	4	39.90	39.82	-4	7,378	-0.05%
2023/05/05	0	0.00	2	39.50	39.07	-2	7,420	-0.03%
2023/05/04	0	0.00	9	38.74	39.00	-9	7,515	-0.12%
2023/05/03	7	38.07	0	0.00	38.01	7	7,630	0.09%
2023/05/02	1	38.71	5	39.07	38.82	-4	7,741	-0.05%
2023/04/28	1	38.74	18	38.82	38.74	-17	7,903	-0.22%
2023/04/27	0	0.00	1	37.81	37.89	-1	7,926	-0.01%
2023/04/26	5	37.23	6	37.52	37.70	-1	8,196	-0.01%
2023/04/25	10	37.35	0	0.00	37.19	10	8,292	0.12%
2023/04/24	18	37.83	1	37.70	37.60	17	8,215	0.21%
2023/04/21	10	38.76	3	39.13	38.68	7	8,144	0.09%
2023/04/20	10	39.18	0	0.00	39.07	10	8,185	0.12%
2023/04/19	16	40.14	2	40.11	40.10	14	8,238	0.17%
2023/04/18	0	0.00	19	40.46	40.33	-19	8,320	-0.23%
2023/04/17	1	39.14	20	39.43	39.66	-19	8,426	-0.23%
2023/04/14	2	38.44	2	38.87	38.36	0	8,393	0.00%
2023/04/13	0	0.00	3	38.30	38.25	-3	8,462	-0.04%
2023/04/12	10	38.44	0	0.00	38.22	10	8,482	0.12%
2023/04/11	10	38.83	0	0.00	38.68	10	8,455	0.12%
2023/04/07	0	0.00	10	39.22	39.00	-10	8,592	-0.12%
2023/04/06	17	38.83	1	38.90	38.55	16	8,497	0.19%
2023/03/31	0	0.00	24	39.71	39.33	-24	8,441	-0.28%
2023/03/30	3	38.47	5	38.98	38.69	-2	8,399	-0.02%
2023/03/29	4	38.56	8	38.79	38.39	-4	8,356	-0.05%
2023/03/27	6	37.89	6	38.08	38.00	0	8,508	0.00%
2023/03/24	6	38.55	6	38.73	38.57	0	8,498	0.00%
2023/03/23	4	38.32	4	38.69	38.71	0	8,549	0.00%
2023/03/22	1	38.63	3	38.84	38.37	-2	8,580	-0.02%
2023/03/21	0	0.00	2	38.14	38.20	-2	8,521	-0.02%
2023/03/20	8	37.62	1	37.85	37.29	7	8,541	0.08%
2023/03/16	7	37.75	4	38.10	37.97	3	8,587	0.03%
2023/03/14	4	38.00	0	0.00	38.00	4	8,867	0.05%
2023/03/13	1	38.45	0	0.00	38.59	1	8,926	0.01%
2023/03/10	2	38.11	0	0.00	38.36	2	8,891	0.02%
2023/03/09	16	39.27	0	0.00	39.06	16	8,993	0.18%
2023/03/08	17	39.52	0	0.00	39.38	17	8,932	0.19%
2023/03/07	1	40.80	0	0.00	40.77	1	9,136	0.01%
2023/03/06	6	40.83	3	41.03	40.95	3	9,270	0.03%
2023/03/03	6	41.65	1	41.42	41.37	5	9,193	0.05%
2023/03/02	3	41.34	3	41.59	41.43	0	9,272	0.00%
2023/03/01	0	0.00	17	41.60	41.64	-17	9,334	-0.18%
2023/02/24	26	40.88	0	0.00	40.46	26	9,329	0.28%
2023/02/23	16	41.65	0	0.00	41.37	16	9,338	0.17%
2023/02/22	7	41.81	1	42.07	41.87	6	9,296	0.06%
2023/02/21	0	0.00	5	42.40	42.10	-5	9,386	-0.05%
2023/02/20	5	40.68	2	41.50	41.53	3	9,407	0.03%
2023/02/17	8	41.42	2	42.07	41.55	6	9,518	0.06%
2023/02/15	6	41.89	4	42.74	41.89	2	9,848	0.02%
2023/02/14	2	42.15	0	0.00	42.15	2	9,873	0.02%
2023/02/13	0	0.00	8	42.49	42.64	-8	9,995	-0.08%
2023/02/10	4	41.47	0	0.00	41.40	4	9,997	0.04%
2023/02/09	0	0.00	4	41.70	42.13	-4	10,160	-0.04%
2023/02/06	6	40.91	0	0.00	40.63	6	10,501	0.06%
2023/02/03	16	41.99	0	0.00	41.92	16	10,493	0.15%
2023/02/02	3	44.16	2	43.65	43.60	1	10,582	0.01%
2023/02/01	9	43.43	1	43.85	43.62	8	10,571	0.08%
2023/01/31	4	44.41	0	0.00	44.14	4	10,542	0.04%
2023/01/30	2	45.20	6	46.53	45.14	-4	10,433	-0.04%
2023/01/17	6	44.16	0	0.00	44.05	6	10,411	0.06%
2023/01/16	0	0.00	16	44.57	45.30	-16	10,696	-0.15%
2023/01/13	0	0.00	6	42.87	42.85	-6	10,474	-0.06%
2023/01/12	2	42.11	21	41.84	41.85	-19	10,442	-0.18%
2023/01/09	0	0.00	2	41.72	41.72	-2	10,445	-0.02%
2023/01/06	0	0.00	4	41.47	41.20	-4	10,468	-0.04%
2023/01/05	25	40.90	12	40.59	40.70	13	10,417	0.12%
2022/12/30	0	0.00	2	39.45	39.15	-2	10,318	-0.02%
2022/12/29	2	38.61	45	38.88	38.44	-43	10,275	-0.42%
2022/12/28	3	38.95	5	39.29	39.25	-2	10,364	-0.02%
2022/12/26	3	38.55	0	0.00	38.59	3	10,222	0.03%
2022/12/23	0	0.00	1	38.77	38.44	-1	10,249	-0.01%
2022/12/22	0	0.00	4	39.06	38.83	-4	10,255	-0.04%
2022/12/21	3	38.03	3	38.23	38.11	0	10,217	0.00%
2022/12/20	7	39.05	1	38.11	37.61	6	10,249	0.06%
2022/12/19	6	40.41	4	40.24	39.85	2	10,149	0.02%
2022/12/16	0	0.00	2	40.13	40.12	-2	10,078	-0.02%
2022/12/15	2	39.50	0	0.00	39.96	2	10,051	0.02%
2022/12/12	2	39.75	2	40.31	39.86	0	9,960	0.00%
2022/12/09	2	39.36	2	40.10	40.06	0	9,979	0.00%
2022/12/07	0	0.00	4	39.80	40.33	-4	9,849	-0.04%
2022/12/06	0	0.00	12	39.56	39.44	-12	9,859	-0.12%
2022/12/05	4	38.23	4	39.01	38.53	0	9,673	0.00%
2022/12/02	3	37.43	1	37.59	37.09	2	9,495	0.02%
2022/12/01	2	37.90	2	38.90	37.99	0	9,482	0.00%
2022/11/30	0	0.00	2	37.05	36.79	-2	9,317	-0.02%
2022/11/29	0	0.00	40	35.73	36.52	-40	9,394	-0.43%
2022/11/28	16	33.14	10	33.65	33.48	6	9,180	0.07%
2022/11/24	6	34.97	0	0.00	34.44	6	9,122	0.07%
2022/11/23	5	34.96	3	35.44	35.19	2	9,076	0.02%
2022/11/22	0	0.00	4	35.66	35.30	-4	9,147	-0.04%
2022/11/21	4	34.13	0	0.00	34.47	4	9,042	0.04%
2022/11/17	10	35.63	0	0.00	35.14	10	8,973	0.11%
2022/11/15	44	35.82	9	36.44	36.69	35	9,054	0.39%
2022/11/14	1	37.31	8	36.82	35.86	-7	8,904	-0.08%
2022/11/11	0	0.00	17	35.40	35.07	-17	8,787	-0.19%
2022/11/10	5	33.41	2	33.59	33.24	3	8,741	0.03%
2022/11/09	16	34.09	0	0.00	33.89	16	8,711	0.18%
2022/11/08	2	34.85	0	0.00	34.67	2	8,608	0.02%
2022/11/07	6	34.55	6	35.41	35.63	0	8,586	0.00%
2022/11/04	0	0.00	28	34.68	35.42	-28	8,493	-0.33%
2022/11/03	7	32.93	0	0.00	32.77	7	8,377	0.08%
2022/11/02	4	33.18	13	33.46	33.87	-9	8,320	-0.11%
2022/11/01	3	31.71	4	31.94	31.81	-1	8,224	-0.01%
2022/10/31	4	30.99	2	31.30	30.82	2	8,129	0.02%
2022/10/28	4	32.37	14	32.72	31.51	-10	7,904	-0.13%
2022/10/27	10	33.84	4	33.45	32.77	6	8,079	0.07%
2022/10/26	12	34.18	10	34.63	34.16	2	8,243	0.02%
2022/10/25	8	34.12	45	34.62	34.25	-37	8,313	-0.45%
2022/10/24	17	35.47	89	34.48	34.46	-72	8,379	-0.86%
2022/10/19	9	38.41	0	0.00	37.95	9	8,017	0.11%
2022/10/18	0	0.00	2	39.78	39.21	-2	7,963	-0.03%
2022/10/17	4	39.21	0	0.00	39.21	4	7,980	0.05%
2022/10/14	0	0.00	4	39.51	39.96	-4	7,984	-0.05%
2022/10/13	2	37.83	17	37.85	37.93	-15	7,908	-0.19%
2022/10/11	8	38.58	1	38.65	38.31	7	8,042	0.09%
2022/10/06	0	0.00	2	43.20	43.00	-2	8,020	-0.02%
2022/10/05	0	0.00	4	42.10	42.80	-4	8,085	-0.05%
2022/10/03	0	0.00	1	39.81	38.83	-1	8,184	-0.01%
2022/09/29	1	41.08	0	0.00	40.60	1	8,191	0.01%
2022/09/28	0	0.00	2	41.13	40.69	-2	8,274	-0.02%
2022/09/27	2	40.58	0	0.00	40.86	2	8,349	0.02%
2022/09/26	0	0.00	4	40.92	40.81	-4	8,346	-0.05%
2022/09/22	9	39.86	8	39.93	39.75	1	8,519	0.01%
2022/09/21	5	40.54	3	40.57	40.75	2	8,590	0.02%
2022/09/20	4	41.22	4	41.54	41.31	0	8,620	0.00%
2022/09/19	6	40.86	4	41.45	41.24	2	8,766	0.02%
2022/09/16	12	41.62	3	41.55	41.31	9	8,819	0.10%
2022/09/15	2	42.81	2	43.12	42.50	0	8,797	0.00%
2022/09/14	7	42.48	1	43.09	42.31	6	8,852	0.07%
2022/09/13	5	43.62	15	43.28	43.69	-10	8,880	-0.11%
2022/09/12	3	41.90	0	0.00	41.86	3	8,929	0.03%
2022/09/08	0	0.00	1	41.73	41.58	-1	9,024	-0.01%
2022/09/07	3	41.02	4	41.31	41.25	-1	9,176	-0.01%
2022/09/05	6	40.77	2	40.86	40.80	4	9,657	0.04%
2022/08/31	0	0.00	4	42.87	43.48	-4	9,844	-0.04%
2022/08/30	5	41.57	1	41.88	41.79	4	9,913	0.04%
2022/08/29	2	42.39	0	0.00	42.32	2	10,018	0.02%
2022/08/26	0	0.00	8	43.53	43.13	-8	10,037	-0.08%
2022/08/25	10	42.27	0	0.00	42.36	10	10,039	0.10%
2022/08/24	2	42.67	0	0.00	42.67	2	9,988	0.02%
2022/08/22	2	42.49	2	43.60	43.65	0	9,992	0.00%
2022/08/19	0	0.00	3	43.48	43.17	-3	9,941	-0.03%
2022/08/18	5	43.15	0	0.00	42.95	5	10,076	0.05%
2022/08/17	3	42.82	5	43.54	43.81	-2	9,954	-0.02%
2022/08/15	4	43.26	6	43.69	43.46	-2	10,058	-0.02%
2022/08/12	0	0.00	6	43.31	43.38	-6	10,148	-0.06%
2022/08/11	0	0.00	4	42.72	42.93	-4	10,122	-0.04%
2022/08/10	8	41.84	0	0.00	41.33	8	10,204	0.08%
2022/08/08	0	0.00	2	42.81	42.55	-2	10,240	-0.02%
2022/08/05	0	0.00	1	42.33	42.04	-1	10,317	-0.01%
2022/08/04	4	41.76	0	0.00	41.90	4	10,439	0.04%
2022/08/03	1	41.97	0	0.00	41.91	1	10,577	0.01%
2022/08/02	8	42.22	0	0.00	42.37	8	10,517	0.08%
2022/08/01	2	43.34	0	0.00	44.00	2	10,303	0.02%
2022/07/29	19	44.17	0	0.00	43.83	19	10,447	0.18%
2022/07/28	10	45.00	0	0.00	45.29	10	10,309	0.10%
2022/07/21	2	45.78	0	0.00	45.58	2	10,810	0.02%
2022/07/20	0	0.00	1	46.66	46.08	-1	11,121	-0.01%
2022/07/19	7	45.79	0	0.00	45.45	7	11,309	0.06%
2022/07/18	18	45.56	15	46.76	46.76	3	11,365	0.03%
2022/07/15	2	46.88	2	48.04	46.98	0	11,340	0.00%
2022/07/11	14	48.05	0	0.00	47.31	14	11,625	0.12%
2022/07/06	16	49.51	0	0.00	49.19	16	11,626	0.14%
2022/07/05	6	50.72	0	0.00	50.45	6	11,682	0.05%
2022/07/04	1	50.10	3	50.42	50.80	-2	11,661	-0.02%
2022/07/01	1	50.30	2	50.65	50.25	-1	11,710	-0.01%
2022/06/30	18	50.72	25	50.26	51.55	-7	11,689	-0.06%
2022/06/29	17	49.63	10	50.10	49.35	7	11,736	0.06%
2022/06/28	0	0.00	4	49.45	49.54	-4	11,748	-0.03%
2022/06/27	54	49.58	6	49.73	49.06	48	11,788	0.41%
2022/06/24	25	47.71	7	47.72	47.82	18	11,694	0.15%
2022/06/23	1	46.23	0	0.00	46.40	1	11,801	0.01%
2022/06/22	5	46.47	5	46.42	46.29	0	11,874	0.00%
2022/06/21	10	46.85	0	0.00	46.56	10	11,841	0.08%
2022/06/20	25	46.42	18	46.49	46.58	7	11,864	0.06%
2022/06/17	0	0.00	6	45.50	45.91	-6	11,730	-0.05%
2022/06/16	13	45.26	0	0.00	45.01	13	11,706	0.11%
2022/06/15	8	44.53	45	45.15	46.21	-37	11,691	-0.32%
2022/06/14	1	42.18	0	0.00	42.29	1	11,647	0.01%
2022/06/13	14	43.08	1	43.41	42.70	13	11,914	0.11%
2022/06/10	5	42.61	8	43.53	43.97	-3	12,111	-0.02%
2022/06/09	2	43.34	13	44.00	43.29	-11	12,080	-0.09%
2022/06/08	3	42.90	4	43.70	42.81	-1	12,067	-0.01%
2022/06/07	4	41.91	20	42.67	42.70	-16	11,936	-0.13%
2022/06/06	3	40.19	10	41.46	41.55	-7	11,854	-0.06%
2022/06/02	1	40.60	0	0.00	40.71	1	11,793	0.01%
2022/06/01	15	40.85	0	0.00	40.70	15	11,832	0.13%
2022/05/31	2	40.00	15	40.56	41.04	-13	11,845	-0.11%
2022/05/30	3	39.77	7	40.09	39.70	-4	11,717	-0.03%
2022/05/27	4	39.58	10	40.02	39.25	-6	11,633	-0.05%
2022/05/26	8	38.49	2	39.21	38.73	6	11,550	0.05%
2022/05/25	5	38.77	2	39.00	38.62	3	11,391	0.03%
2022/05/24	8	39.24	0	0.00	39.15	8	11,355	0.07%
2022/05/23	8	40.18	0	0.00	40.06	8	11,264	0.07%
2022/05/20	1	40.30	19	40.31	40.94	-18	11,179	-0.16%
2022/05/18	11	39.09	4	39.17	39.20	7	11,019	0.06%
2022/05/17	0	0.00	6	39.76	39.76	-6	10,859	-0.06%
2022/05/16	6	39.35	4	39.64	38.78	2	10,792	0.02%
2022/05/13	1	39.28	3	39.40	39.15	-2	10,684	-0.02%
2022/05/12	4	38.67	1	38.70	38.66	3	10,600	0.03%
2022/05/11	1	38.92	14.5	38.89	39.67	-13.5	10,514	-0.13%
2022/05/09	10	37.38	0	0.00	36.83	10	10,201	0.10%
2022/05/06	12	38.75	0	0.00	38.27	12	10,254	0.12%
2022/05/05	2.2	40.56	2	40.77	40.78	0.2	10,051	0.00%
2022/05/04	5	40.14	0	0.00	40.02	5	10,010	0.05%
2022/05/03	3	39.90	8	40.46	40.65	-5	10,049	-0.05%
2022/04/29	3	39.50	10	40.95	40.65	-7	10,019	-0.07%
2022/04/28	1.2	39.05	6	39.39	39.24	-4.8	9,814	-0.05%
2022/04/27	6	37.63	5	38.43	38.75	1	9,646	0.01%
2022/04/26	16.1	37.46	10	37.97	38.30	6.1	9,489	0.06%
2022/04/25	14	39.17	8	39.66	39.22	6	9,238	0.06%
2022/04/22	4	39.50	4	40.73	40.69	0	9,042	0.00%
2022/04/21	7	41.08	3	41.10	40.80	4	8,983	0.04%
2022/04/20	7	41.65	3	41.88	41.58	4	8,887	0.05%
2022/04/19	1	42.55	3	42.61	42.40	-2	8,716	-0.02%
2022/04/18	11	42.35	4	42.46	42.31	7	8,558	0.08%
2022/04/15	1	43.46	3	43.82	43.80	-2	8,451	-0.02%
2022/04/14	1	42.88	6	43.70	43.75	-5	8,393	-0.06%
2022/04/13	2	42.48	5	43.02	42.96	-3	8,408	-0.04%
2022/04/12	2	41.22	2	41.42	42.43	0	8,337	0.00%
2022/04/11	5	42.07	0	0.00	41.03	5	8,388	0.06%
2022/04/08	5	42.51	6	42.97	43.20	-1	8,247	-0.01%
2022/04/07	11	42.57	3	43.41	42.40	8	8,197	0.10%
2022/04/06	1	42.64	0	0.00	43.11	1	8,190	0.01%
2022/04/01	3	42.16	22	43.01	43.35	-19	8,102	-0.23%
2022/03/30	0	0.00	4	41.17	41.61	-4	7,831	-0.05%
2022/03/29	4	40.15	1	40.28	40.06	3	7,733	0.04%
2022/03/28	6	39.72	0	0.00	40.01	6	7,719	0.08%
2022/03/25	14	41.23	0	0.00	40.75	14	7,635	0.18%
2022/03/24	5	41.41	5	41.88	41.82	0	7,577	0.00%
2022/03/23	12	41.88	7	42.01	42.25	5	7,557	0.07%
2022/03/22	2	41.54	6	41.69	41.74	-4	7,478	-0.05%
2022/03/21	2	41.43	4	42.23	41.21	-2	7,496	-0.03%
2022/03/18	10	40.41	2	40.79	40.88	8	7,461	0.11%
2022/03/17	3	42.15	12	41.82	41.51	-9	7,428	-0.12%
2022/03/16	16	36.20	4	36.54	38.20	12	7,139	0.17%
2022/03/15	25	37.58	7	38.46	37.10	18	6,967	0.26%
2022/03/14	1	40.28	1	40.63	40.35	0	6,714	0.00%
2022/03/11	4	40.81	2	41.43	40.24	2	6,622	0.03%
2022/03/10	2	42.81	3	43.00	42.61	-1	6,496	-0.02%
2022/03/08	10	42.35	0	0.00	42.43	10	6,290	0.16%
2022/03/04	3	46.78	0	0.00	46.22	3	6,104	0.05%
2022/03/03	3	48.09	0	0.00	47.90	3	6,038	0.05%
2022/03/02	10	48.50	0	0.00	48.56	10	5,998	0.17%
2022/03/01	0	0.00	1	49.20	48.90	-1	6,031	-0.02%
2022/02/24	18	47.91	0	0.00	47.48	18	5,971	0.30%
2022/02/23	2	48.75	0	0.00	49.08	2	5,934	0.03%
2022/02/22	3	48.82	0	0.00	48.65	3	5,935	0.05%
2022/02/21	2	50.90	0	0.00	50.40	2	5,905	0.03%
2022/02/17	0	0.00	1	51.25	50.80	-1	5,879	-0.02%
2022/02/16	0	0.00	4	50.83	50.60	-4	5,850	-0.07%
2022/02/14	5	50.06	0	0.00	49.84	5	5,904	0.08%
2022/02/11	0	0.00	13	51.58	51.10	-13	5,993	-0.22%
2022/02/10	1	51.10	2	51.20	50.25	-1	5,951	-0.02%
2022/02/09	0	0.00	4	50.17	51.00	-4	5,948	-0.07%
2022/02/08	45	48.66	1	48.76	48.83	44	5,897	0.75%
2022/01/26	6	50.71	0	0.00	50.50	6	5,760	0.10%
2022/01/25	8	51.68	0	0.00	51.40	8	5,837	0.14%
2022/01/24	2	52.55	0	0.00	53.00	2	5,849	0.03%
2022/01/20	1	53.90	27	53.54	53.55	-26	5,811	-0.45%
2022/01/18	1	51.50	1	52.15	51.65	0	5,778	0.00%
2022/01/17	12	50.27	2	50.78	50.75	10	5,749	0.17%
2022/01/14	18	51.08	0	0.00	51.00	18	5,782	0.31%
2022/01/10	10	53.05	0	0.00	53.05	10	5,821	0.17%
2022/01/07	0	0.00	1	53.25	53.10	-1	5,827	-0.02%
2022/01/06	32	52.73	2	52.65	52.65	30	5,830	0.51%
2022/01/05	24	54.48	6	55.09	54.00	18	5,794	0.31%
2022/01/04	27	53.35	3	54.07	54.10	24	5,830	0.41%
2022/01/03	2	55.05	0	0.00	54.45	2	5,869	0.03%
2021/12/30	4	53.93	0	0.00	54.95	4	5,892	0.07%
2021/12/29	14	55.06	0	0.00	54.40	14	5,864	0.24%
2021/12/27	1	56.50	0	0.00	55.90	1	5,752	0.02%
2021/12/24	0	0.00	4	57.08	56.40	-4	5,779	-0.07%
2021/12/22	15	55.61	0	0.00	55.60	15	5,785	0.26%
2021/12/21	22	55.98	1	55.95	56.05	21	5,805	0.36%
2021/12/20	26	56.44	1	56.50	56.35	25	5,825	0.43%
2021/12/17	33	57.01	0	0.00	56.95	33	5,809	0.57%
2021/12/16	31	57.50	0	0.00	58.05	31	5,827	0.53%
2021/12/15	14	58.64	0	0.00	58.35	14	5,869	0.24%
2021/12/14	1	59.50	0	0.00	59.85	1	5,866	0.02%
2021/12/13	0	0.00	6	61.29	60.70	-6	5,863	-0.10%
2021/12/10	3	59.42	2	59.80	59.80	1	5,842	0.02%
2021/12/09	5	60.25	19	59.62	60.70	-14	5,848	-0.24%
2021/12/08	1	57.45	16	57.22	57.20	-15	5,715	-0.26%
2021/12/07	2	55.75	3	56.30	56.15	-1	5,746	-0.02%
2021/12/06	0	0.00	11	55.69	55.65	-11	5,754	-0.19%
2021/12/03	3	53.47	4	53.93	53.90	-1	5,797	-0.02%
2021/12/02	1	52.50	1	53.30	53.40	0	5,856	0.00%
2021/12/01	3	52.88	2	53.03	52.75	1	5,959	0.02%
2021/11/30	2	52.70	0	0.00	52.75	2	6,068	0.03%
2021/11/29	4	52.90	0	0.00	52.90	4	6,152	0.07%
2021/11/26	6	53.70	0	0.00	53.50	6	6,389	0.09%
2021/11/25	1	54.85	4	55.55	54.60	-3	6,531	-0.05%
2021/11/24	2	55.18	2	55.28	55.20	0	6,692	0.00%
2021/11/22	0	0.00	5	55.47	54.90	-5	6,843	-0.07%
2021/11/19	2	54.03	2	53.65	53.75	0	6,866	0.00%
2021/11/18	1	53.40	1	53.85	53.75	0	6,955	0.00%
2021/11/16	0	0.00	3	55.40	54.50	-3	7,200	-0.04%
2021/11/11	0	0.00	10	53.91	54.60	-10	7,388	-0.14%
2021/11/10	13	51.84	0	0.00	52.20	13	7,358	0.18%
2021/11/09	6	54.09	0	0.00	53.90	6	7,288	0.08%
2021/11/08	1	54.65	1	54.65	54.95	0	7,302	0.00%
2021/11/05	0	0.00	6	55.80	55.25	-6	7,441	-0.08%
2021/11/04	9	53.81	0	0.00	54.95	9	7,508	0.12%
2021/11/03	1	54.75	0	0.00	53.65	1	7,607	0.01%
2021/11/02	18	54.42	0	0.00	53.50	18	7,667	0.23%
2021/11/01	11	55.08	4	56.25	56.25	7	7,611	0.09%
2021/10/28	1	56.50	0	0.00	56.45	1	7,641	0.01%
2021/10/27	13	57.24	0	0.00	56.55	13	7,827	0.17%
2021/10/26	1	58.15	5	59.28	58.60	-4	7,932	-0.05%
2021/10/25	4	58.25	0	0.00	58.50	4	7,963	0.05%
2021/10/22	0	0.00	8	59.10	59.55	-8	8,144	-0.10%
2021/10/21	0	0.00	5	57.84	57.55	-5	8,169	-0.06%
2021/10/20	2	56.70	2	57.65	56.40	0	8,402	0.00%
2021/10/19	0	0.00	18	56.80	56.80	-18	8,415	-0.21%
2021/10/18	10	55.22	0	0.00	55.20	10	8,406	0.12%
2021/10/14	4	57.63	0	0.00	57.70	4	8,376	0.05%
2021/10/13	0	0.00	5	58.54	58.70	-5	8,414	-0.06%
2021/10/12	0	0.00	5	57.80	57.30	-5	8,361	-0.06%
2021/10/08	0	0.00	10	56.44	56.50	-10	8,340	-0.12%
2021/10/07	0	0.00	5	53.00	53.40	-5	8,204	-0.06%
2021/10/05	2	50.70	0	0.00	50.95	2	8,210	0.02%
2021/10/01	6	52.02	0	0.00	51.50	6	8,398	0.07%
2021/09/29	2	52.90	6	53.77	53.90	-4	8,400	-0.05%
2021/09/28	0	0.00	5	54.00	54.05	-5	8,393	-0.06%
2021/09/27	0	0.00	4	53.40	53.40	-4	8,534	-0.05%
2021/09/24	1	50.35	3.2	51.79	51.55	-2.2	8,473	-0.03%
2021/09/23	1	51.05	0.1	50.35	50.35	0.9	8,416	0.01%
2021/09/22	3	49.67	3	50.35	50.50	0	8,426	0.00%
2021/09/17	2	50.70	33	51.87	52.00	-31	8,372	-0.37%
2021/09/16	25	51.25	3	51.10	51.25	22	8,433	0.26%
2021/09/15	16	51.89	1	52.35	51.40	15	8,362	0.18%
2021/09/14	4	54.06	3	54.83	53.95	1	8,356	0.01%
2021/09/10	0	0.00	41	54.73	54.75	-41	8,269	-0.50%
2021/09/08	0	0.00	40	54.50	53.20	-40	8,275	-0.48%
2021/09/07	2	52.53	2	53.28	53.90	0	8,238	0.00%
2021/09/06	0	0.00	2	53.55	53.35	-2	8,312	-0.02%
2021/09/03	4	51.13	2	52.10	51.40	2	8,381	0.02%
2021/09/01	1	52.20	12	50.68	51.45	-11	8,264	-0.13%
2021/08/31	7	48.23	0	0.00	48.37	7	8,152	0.09%
2021/08/30	8	49.42	0	0.00	49.74	8	8,125	0.10%
2021/08/24	0	0.00	2	52.30	52.55	-2	8,057	-0.02%
2021/08/23	0	0.00	3	50.75	50.95	-3	8,072	-0.04%
2021/08/20	16	49.86	0	0.00	49.22	16	8,056	0.20%
2021/08/18	1	52.50	3	54.90	54.65	-2	8,037	-0.02%
2021/08/17	2.2	54.24	0	0.00	53.85	2.2	8,185	0.03%
2021/08/16	0	0.00	3	56.08	55.65	-3	8,194	-0.04%
2021/08/13	0	0.00	0	54.60	55.05	0	8,228	0.00%
2021/08/11	0	0.00	3.3	56.97	56.55	-3.3	8,203	-0.04%
2021/08/09	0.1	55.30	7	54.99	55.40	-6.9	8,236	-0.08%
2021/08/06	15	52.49	0	0.00	52.95	15	8,186	0.18%
2021/08/05	1	53.30	0.2	53.70	53.85	0.8	8,147	0.01%
2021/08/04	0	0.00	2	54.00	53.95	-2	8,137	-0.02%
2021/08/03	0.2	54.10	3	54.50	54.40	-2.8	8,170	-0.03%
2021/08/02	0.2	50.40	12	52.95	53.95	-11.8	8,310	-0.14%
2021/07/30	1	50.85	5	50.40	50.30	-4	8,130	-0.05%
2021/07/29	1	53.10	1	54.05	53.40	0	8,050	0.00%
2021/07/28	11	51.02	0	0.00	52.05	11	7,991	0.14%
2021/07/27	10	54.50	0	0.00	54.25	10	7,753	0.13%
2021/07/26	14	60.61	0	0.00	54.95	14	7,673	0.18%
2021/07/23	19	61.87	0	0.00	61.70	19	7,496	0.25%
2021/07/22	20	63.20	0	0.00	63.35	20	7,471	0.27%
2021/07/21	0	0.00	45	64.28	62.85	-45	7,540	-0.60%
2021/07/20	1	62.70	0	0.00	62.75	1	7,598	0.01%
2021/07/19	45	61.87	0	0.00	62.80	45	7,673	0.59%
2021/07/16	1	63.75	1	64.25	63.60	0	7,644	0.00%
2021/07/15	0	0.00	40	63.90	64.30	-40	7,701	-0.52%
2021/07/13	0	0.00	30	65.10	64.00	-30	7,824	-0.38%
2021/07/12	1	63.55	0	0.00	63.80	1	7,831	0.01%
2021/07/09	20	62.50	1	62.15	62.45	19	7,924	0.24%
2021/07/08	50	64.34	0	0.00	63.90	50	7,830	0.64%
2021/07/07	0	0.00	35	65.79	65.20	-35	7,807	-0.45%
2021/07/06	30	63.50	0	0.00	64.30	30	8,040	0.37%
2021/07/05	7	64.00	0	0.00	63.95	7	8,123	0.09%
2021/07/02	11	65.39	0	0.00	64.80	11	8,106	0.14%
2021/06/30	0	0.00	16	68.38	68.20	-16	8,177	-0.20%
2021/06/29	4	67.50	0	0.00	67.95	4	8,261	0.05%
2021/06/28	1	69.10	0	0.00	69.15	1	8,325	0.01%
2021/06/25	1	69.55	7	69.13	69.65	-6	8,379	-0.07%
2021/06/23	0	0.00	11	67.67	67.05	-11	8,465	-0.13%
2021/06/21	8	65.09	50	65.70	64.85	-42	8,642	-0.49%
2021/06/18	19	65.58	0	0.00	65.75	19	8,676	0.22%
2021/06/16	5	67.65	8	67.75	67.25	-3	8,774	-0.03%
2021/06/15	23	69.16	0	0.00	68.85	23	8,811	0.26%
2021/06/11	5	71.76	0	0.00	70.95	5	8,798	0.06%
2021/06/10	0	0.00	15	72.90	73.30	-15	8,674	-0.17%
2021/06/09	0	0.00	6	71.62	71.25	-6	8,787	-0.07%
2021/06/08	14	70.55	0	0.00	70.10	14	8,860	0.16%
2021/06/07	10	71.93	0	0.00	71.95	10	8,821	0.11%
2021/06/04	0	0.00	6	73.93	74.60	-6	8,864	-0.07%
2021/06/03	50	72.50	0	0.00	72.95	50	8,907	0.56%
2021/06/02	20	72.43	5	73.75	72.10	15	9,157	0.16%
2021/06/01	2	72.70	2	72.90	72.60	0	9,317	0.00%
2021/05/31	7	72.34	0	0.00	72.15	7	9,344	0.07%
2021/05/27	0	0.00	0.1	74.25	74.20	-0.1	9,380	0.00%
2021/05/26	0.1	73.75	2	73.90	73.85	-1.9	9,422	-0.02%
2021/05/25	0	0.00	7	70.44	73.20	-7	9,389	-0.07%
2021/05/21	10	68.19	0	0.00	68.05	10	9,438	0.11%
2021/05/19	3	69.15	0	0.00	68.25	3	9,629	0.03%
2021/05/17	0	0.00	11	68.81	69.45	-11	9,781	-0.11%
2021/05/14	0	0.00	11	65.19	66.50	-11	9,834	-0.11%
2021/05/12	0	0.00	5	65.35	64.75	-5	9,874	-0.05%
2021/05/11	0	0.00	6.2	64.32	64.30	-6.2	9,856	-0.06%
2021/05/10	16	63.41	0	0.00	62.15	16	9,755	0.16%
2021/05/06	3	65.37	1	65.50	65.35	2	9,749	0.02%
2021/04/29	0	0.00	2	68.20	67.35	-2	9,987	-0.02%
2021/04/26	0	0.00	2	68.65	67.40	-2	10,053	-0.02%
2021/04/23	0	0.00	6	68.03	67.35	-6	9,947	-0.06%
2021/04/21	5	65.05	5	66.50	66.70	0	9,983	0.00%
2021/04/20	0	0.00	5	67.10	66.95	-5	10,032	-0.05%
2021/04/19	0	0.00	5	66.04	65.80	-5	10,062	-0.05%
2021/04/15	0.1	62.00	0	0.00	62.20	0.1	10,138	0.00%
2021/04/13	0	0.00	3	65.70	64.00	-3	10,210	-0.03%
2021/04/12	9	64.63	1	64.15	64.50	8	10,266	0.08%
2021/04/09	10	65.90	0	0.00	65.85	10	10,143	0.10%
2021/04/08	1	67.85	2	68.10	68.10	-1	10,314	-0.01%
2021/04/07	13	67.05	0	0.00	66.90	13	10,337	0.13%
2021/04/06	3	69.22	0	0.00	69.25	3	10,162	0.03%
2021/04/01	0	0.00	2	69.00	68.20	-2	10,170	-0.02%
2021/03/31	2	67.00	1	68.85	67.00	1	10,139	0.01%
2021/03/30	0	68.70	0	0.00	68.70	0	10,043	0.00%
2021/03/29	1	68.60	0	0.00	67.80	1	10,008	0.01%
2021/03/26	1	67.20	0	0.00	67.20	1	9,968	0.01%
2021/03/25	0.1	65.00	0	0.00	64.95	0.1	9,915	0.00%
2021/03/24	0	0.00	2	66.25	64.80	-2	9,796	-0.02%
2021/03/19	1	66.10	0	0.00	65.90	1	9,577	0.01%
2021/03/15	3	68.62	0	0.00	67.55	3	9,301	0.03%
2021/03/12	1	70.90	0	0.00	70.20	1	9,138	0.01%
2021/03/08	1	72.70	2	70.80	68.40	-1	9,012	-0.01%
2021/03/04	1	73.25	0.1	73.00	73.10	0.9	8,885	0.01%
2021/03/03	0.1	77.00	0	0.00	76.70	0.1	8,855	0.00%
2021/02/26	5	76.05	0	0.00	75.95	5	8,774	0.06%
2021/02/25	1	80.80	0	0.00	79.70	1	8,691	0.01%
2021/02/24	30	82.97	0.1	82.95	78.60	29.9	8,751	0.34%
2021/02/23	20	82.23	10	84.10	83.95	10	8,552	0.12%
2021/02/22	100.1	86.27	0	0.00	84.90	100.1	8,497	1.18%
2021/02/19	43	88.38	0	0.00	89.05	43	8,345	0.52%
2021/02/18	44	90.08	0	0.00	90.50	44	8,315	0.53%
2021/02/17	0	0.00	5	94.05	94.20	-5	8,246	-0.06%
2021/02/05	0	0.00	16	81.81	82.90	-16	8,299	-0.19%
2021/02/04	1	79.15	23.1	80.43	79.10	-22.1	8,154	-0.27%
2021/02/03	0	0.00	11.1	79.00	79.05	-11.1	8,082	-0.14%
2021/02/02	0.1	77.90	35	77.89	77.85	-34.9	8,140	-0.43%
2021/02/01	6	75.04	5	76.50	76.40	1	8,318	0.01%
2021/01/28	45	76.30	0.2	75.45	75.90	44.8	8,502	0.53%
2021/01/27	20.1	78.00	0	0.00	78.70	20.1	8,567	0.23%
2021/01/26	10.1	79.45	0	0.00	79.45	10.1	8,582	0.12%
2021/01/20	3	76.90	0	0.00	76.85	3	8,457	0.04%
2021/01/14	5	79.12	0	0.00	78.05	5	8,799	0.06%
2021/01/13	2	81.60	1	82.40	81.05	1	8,718	0.01%
2021/01/12	1	77.80	1.1	79.10	79.60	-0.1	8,635	0.00%
2021/01/11	0.1	79.35	0.2	80.00	79.35	-0.1	8,739	0.00%
2021/01/08	0.2	78.80	1.1	78.73	78.80	-0.9	8,821	-0.01%
2021/01/07	0.1	78.40	2	78.70	78.40	-1.9	8,804	-0.02%
2021/01/06	0	0.00	2	76.00	75.75	-2	8,742	-0.02%
2021/01/05	0	0.00	2	73.33	73.75	-2	8,676	-0.02%
2021/01/04	0	0.00	1	73.00	72.60	-1	8,872	-0.01%
2020/12/31	1	70.50	16	70.93	71.10	-15	8,718	-0.17%
2020/12/30	0	0.00	42	68.57	68.70	-42	8,467	-0.50%
2020/12/29	3	67.35	28	68.32	67.30	-25	8,387	-0.30%
2020/12/28	0	0.00	76	67.68	67.80	-76	8,343	-0.91%
2020/12/25	43	65.47	5	66.45	66.45	38	8,301	0.46%
2020/12/23	0	0.00	20.1	67.25	66.35	-20.1	8,328	-0.24%
2020/12/22	0.1	66.30	72	66.95	66.30	-71.9	8,337	-0.86%
2020/12/21	0	0.00	22	66.88	66.75	-22	8,403	-0.26%
2020/12/18	1	66.60	0	0.00	65.40	1	8,486	0.01%
2020/12/17	0	67.00	47	66.23	66.60	-47	8,591	-0.55%
2020/12/16	0	0.00	50	64.96	65.05	-50	8,686	-0.58%
2020/12/15	4	63.25	0	0.00	63.75	4	8,789	0.05%
2020/12/11	61	63.17	0	0.00	62.95	61	8,958	0.68%
2020/12/10	32	64.25	0	0.00	64.60	32	8,973	0.36%
2020/12/09	162	65.47	0	0.00	65.35	162	8,998	1.80%	大買/鉅額交易
2020/12/08	10	66.04	0	0.00	66.15	10	9,027	0.11%
2020/12/07	31	65.86	0	0.00	66.40	31	9,049	0.34%
2020/12/04	8	66.40	0	0.00	67.30	8	9,113	0.09%
2020/12/03	1	67.45	0	0.00	67.55	1	9,137	0.01%
2020/12/02	0	0.00	44	68.07	67.90	-44	9,266	-0.47%
2020/12/01	35	65.94	1	67.10	67.10	34	9,364	0.36%
2020/11/30	11	66.96	18.1	68.35	66.85	-7.1	9,355	-0.08%
2020/11/27	1.1	64.95	34	65.00	64.95	-32.9	9,259	-0.36%
2020/11/26	13	63.32	93	63.45	63.85	-80	9,290	-0.86%
2020/11/25	19	64.19	20	64.83	63.90	-1	9,492	-0.01%
2020/11/24	20	64.52	2	64.48	64.45	18	9,613	0.19%
2020/11/23	0	0.00	88	64.86	65.65	-88	9,714	-0.91%
2020/11/18	3	61.95	29	62.47	62.60	-26	9,780	-0.27%
2020/11/17	0	0.00	39	62.07	61.80	-39	9,863	-0.40%
2020/11/16	0	0.00	5	61.39	61.50	-5	10,081	-0.05%
2020/11/13	87	60.38	0	0.00	59.95	87	10,156	0.86%
2020/11/12	137	62.35	2	63.40	62.30	135	10,083	1.34%	大買/鉅額交易
2020/11/10	0	0.00	2	64.10	63.95	-2	10,465	-0.02%
2020/11/09	19	64.00	60.1	63.41	64.10	-41.1	10,458	-0.39%
2020/11/06	39	61.86	17	62.96	61.25	22	10,520	0.21%
2020/11/05	0.1	61.75	96	62.36	61.70	-95.9	10,615	-0.90%
2020/11/04	6	59.43	99	60.44	60.30	-93	10,580	-0.88%
2020/11/03	0	0.00	59	59.52	59.30	-59	10,552	-0.56%
2020/11/02	17	57.80	1	57.90	57.60	16	10,669	0.15%
2020/10/30	10	58.84	0.1	58.00	58.15	9.9	10,783	0.09%
2020/10/29	13	57.55	36	58.72	59.10	-23	10,942	-0.21%
2020/10/28	0	0.00	18	58.28	58.35	-18	10,978	-0.16%
2020/10/27	17	57.63	0	0.00	57.70	17	11,135	0.15%
2020/10/26	223.1	58.03	1	58.50	58.05	222.1	11,096	2.00%	大買/鉅額交易
2020/10/23	9	60.57	78	60.87	60.85	-69	11,042	-0.62%
2020/10/22	12	58.90	0	0.00	59.65	12	11,014	0.11%
2020/10/21	7	59.25	0	0.00	59.20	7	11,091	0.06%
2020/10/20	25	59.06	0	0.00	59.20	25	11,344	0.22%
2020/10/19	20	59.55	13	61.42	59.40	7	11,684	0.06%
2020/10/16	23	60.07	18	60.25	59.70	5	11,736	0.04%
2020/10/15	8	59.00	34	59.59	59.60	-26	11,690	-0.22%
2020/10/14	3	58.78	10	59.61	58.75	-7	11,806	-0.06%
2020/10/13	5	58.66	52	59.13	59.20	-47	12,060	-0.39%
2020/10/12	0	0.00	206	57.93	58.95	-206	12,316	-1.67%	大賣/鉅額交易
2020/10/08	0	0.00	4	56.28	55.90	-4	12,189	-0.03%
2020/10/07	0	0.00	11	55.90	55.95	-11	12,405	-0.09%
2020/10/06	1	55.45	2	55.55	55.50	-1	12,634	-0.01%
2020/10/05	4	54.53	0	0.00	54.60	4	12,841	0.03%
2020/09/30	2	54.85	4	55.30	54.85	-2	13,166	-0.02%
2020/09/29	0	0.00	32	54.82	54.45	-32	13,475	-0.24%
2020/09/28	1	54.75	21	55.13	55.00	-20	13,940	-0.14%
2020/09/25	0	0.00	2	54.65	53.75	-2	14,544	-0.01%
2020/09/24	38	53.94	0	0.00	53.60	38	14,844	0.26%
2020/09/23	61	55.37	0	0.00	55.20	61	14,954	0.41%
2020/09/22	9	55.63	1	56.30	56.30	8	15,099	0.05%
2020/09/21	14	56.69	26	57.90	56.25	-12	15,086	-0.08%
2020/09/18	0	0.00	33	56.66	57.05	-33	15,063	-0.22%
2020/09/17	45	55.19	0	0.00	54.80	45	15,043	0.30%
2020/09/16	12	56.79	5	57.15	56.30	7	15,213	0.05%
2020/09/15	1	57.00	26	56.89	57.00	-25	15,211	-0.16%
2020/09/14	0	0.00	4	56.15	55.95	-4	15,163	-0.03%
2020/09/11	10	54.68	1	54.95	55.30	9	15,202	0.06%
2020/09/10	1	55.25	1	55.60	55.55	0	15,173	0.00%
2020/09/09	20	54.79	0	0.00	54.90	20	15,257	0.13%
2020/09/08	57	55.67	0	0.00	55.80	57	15,128	0.38%
2020/09/07	6	56.58	1	57.35	56.80	5	15,107	0.03%
2020/09/04	122	56.93	0	0.00	56.30	122	15,084	0.81%	大買/鉅額交易
2020/09/03	22	58.59	43	59.46	58.70	-21	14,964	-0.14%
2020/09/02	74	58.14	0	0.00	58.65	74	14,989	0.49%
2020/09/01	23	58.34	11	58.67	58.70	12	15,037	0.08%
2020/08/31	0	0.00	51	60.18	59.90	-51	14,991	-0.34%
2020/08/28	0	0.00	50	57.55	58.00	-50	14,849	-0.34%
2020/08/27	20	55.82	1	56.05	56.05	19	14,886	0.13%
2020/08/26	3	56.15	15	57.27	56.75	-12	14,921	-0.08%
2020/08/25	0	0.00	72	57.63	57.05	-72	15,071	-0.48%
2020/08/24	3	56.55	29	56.99	56.80	-26	15,076	-0.17%
2020/08/21	1	55.95	9	56.37	56.10	-8	15,208	-0.05%
2020/08/20	161	55.69	24.5	55.59	54.90	136.5	15,199	0.90%	大買/鉅額交易
2020/08/19	28.1	57.59	0	0.00	57.65	28.1	15,037	0.19%
2020/08/18	10	58.41	0	0.00	58.55	10	15,009	0.07%
2020/08/17	0.2	59.10	107	57.69	59.25	-106.8	15,191	-0.70%	大賣/鉅額交易
2020/08/14	1	55.00	21	55.07	55.25	-20	14,895	-0.13%
2020/08/13	16.2	54.42	31	54.96	54.70	-14.8	14,868	-0.10%
2020/08/12	78	53.95	1	54.90	53.85	77	14,886	0.52%
2020/08/11	1	56.85	75	56.99	56.95	-74	14,705	-0.50%
2020/08/10	9	53.63	52	55.17	55.45	-43	14,687	-0.29%
2020/08/07	65	53.56	0	0.00	53.20	65	14,680	0.44%
2020/08/06	50	55.09	0	0.00	54.45	50	14,680	0.34%
2020/08/05	16	54.98	9.5	55.97	55.45	6.5	14,590	0.04%
2020/08/04	3.2	55.83	84	56.44	56.35	-80.8	14,670	-0.55%
2020/08/03	2.1	54.91	13	55.43	55.25	-10.9	14,716	-0.07%
2020/07/31	25	53.80	18	55.88	54.35	7	14,687	0.05%
2020/07/30	1	54.50	5	55.28	54.70	-4	14,739	-0.03%
2020/07/29	0	0.00	31	54.35	54.55	-31	14,747	-0.21%
2020/07/28	7	53.86	13	53.52	53.15	-6	14,799	-0.04%
2020/07/27	31	52.69	1	53.45	52.25	30	14,869	0.20%
2020/07/24	73	53.87	6	53.40	52.90	67	14,805	0.45%
2020/07/23	57	55.59	0	0.00	56.20	57	14,780	0.39%
2020/07/22	0	0.00	59	58.64	57.85	-59	14,617	-0.40%
2020/07/21	4	56.63	0	0.00	56.35	4	14,461	0.03%
2020/07/20	4.2	56.69	61	56.44	56.70	-56.8	14,454	-0.39%
2020/07/17	54	53.76	47	54.90	53.75	7	14,274	0.05%
2020/07/16	78	56.03	0.1	54.65	54.65	77.9	14,153	0.55%
2020/07/15	38	58.84	2	60.30	59.00	36	13,982	0.26%
2020/07/14	44	59.49	0	0.00	59.00	44	14,182	0.31%
2020/07/13	24	59.30	31.2	60.68	61.30	-7.2	14,095	-0.05%
2020/07/10	22	60.44	3.3	61.35	60.00	18.7	13,997	0.13%
2020/07/09	3.5	60.91	15	61.98	61.95	-11.5	13,961	-0.08%
2020/07/08	40	60.33	2.1	60.41	60.00	37.9	13,716	0.28%
2020/07/07	29.2	60.92	114	61.84	61.80	-84.8	13,587	-0.62%	大賣/
2020/07/06	1	56.95	99	55.15	57.55	-98	13,229	-0.74%
2020/07/03	4	50.99	44.2	50.77	51.10	-40.2	12,766	-0.31%
2020/07/02	0.2	49.59	62	48.71	49.57	-61.8	12,657	-0.49%
2020/07/01	0	0.00	72.1	46.66	47.57	-72.1	12,560	-0.57%
2020/06/30	0	0.00	46	45.26	45.40	-46	12,463	-0.37%
2020/06/29	34	44.63	3	45.43	44.28	31	12,544	0.25%
2020/06/24	1	45.09	20	45.17	45.10	-19	12,697	-0.15%
2020/06/23	25	43.92	26	44.76	44.58	-1	13,004	-0.01%
2020/06/22	4	44.36	13	44.86	44.68	-9	13,003	-0.07%
2020/06/19	2.1	43.84	57	44.36	44.58	-54.9	13,272	-0.41%
2020/06/18	1	42.69	14	43.51	43.65	-13	13,493	-0.10%
2020/06/17	14	42.90	1	43.38	42.90	13	13,576	0.10%
2020/06/16	0	0.00	10	43.26	43.25	-10	13,894	-0.07%
2020/06/15	17	42.79	2.2	42.92	42.47	14.8	14,570	0.10%
2020/06/12	42	42.54	12	43.28	43.32	30	14,860	0.20%
2020/06/11	29	44.01	0	0.00	43.51	29	15,406	0.19%
2020/06/10	10	44.87	0	0.00	44.71	10	15,612	0.06%
2020/06/09	1	44.75	10	45.17	45.30	-9	16,191	-0.06%
2020/06/08	0	0.00	22.1	45.20	44.45	-22.1	16,384	-0.13%
2020/06/05	16	43.86	0.3	43.99	43.87	15.7	16,466	0.10%
2020/06/04	2	44.35	3	43.96	44.08	-1	16,878	-0.01%
2020/06/03	0	0.00	15	44.62	44.37	-15	17,343	-0.09%
2020/06/02	1	43.61	10	43.78	43.95	-9	17,291	-0.05%
2020/06/01	0	0.00	96	42.47	43.36	-96	17,598	-0.55%
2020/05/29	9	40.64	11	41.32	41.19	-2	17,447	-0.01%
2020/05/28	33	40.88	15	41.59	41.13	18	17,545	0.10%
2020/05/27	0	0.00	8	41.26	40.97	-8	17,659	-0.05%
2020/05/26	0	0.00	14	40.79	40.82	-14	17,811	-0.08%
2020/05/25	10	39.73	1	40.34	40.25	9	18,054	0.05%
2020/05/22	54	40.81	0	0.00	39.95	54	18,257	0.30%
2020/05/21	0	0.00	12	42.42	42.20	-12	18,241	-0.07%
2020/05/19	0	0.00	16	42.42	42.06	-16	18,681	-0.09%
2020/05/18	3	40.83	3	41.69	41.72	0	18,766	0.00%
2020/05/15	15	41.16	16	41.82	41.25	-1	18,816	-0.01%
2020/05/14	34	41.53	0	0.00	41.47	34	18,816	0.18%
2020/05/13	2	41.88	0	0.00	41.98	2	18,808	0.01%
2020/05/12	3	42.00	1.1	42.26	42.22	1.9	18,897	0.01%
2020/05/11	6	42.52	7	42.89	42.35	-1	18,945	-0.01%
2020/05/08	0.1	42.44	58	42.14	42.44	-57.9	19,003	-0.30%
2020/05/07	3	41.13	2.1	41.38	41.18	0.9	18,981	0.00%
2020/05/06	0	0.00	50	40.74	41.02	-50	19,041	-0.26%
2020/05/05	1.1	38.75	0	0.00	38.78	1.1	19,049	0.01%
2020/05/04	71	38.77	2	38.85	38.50	69	19,449	0.35%
2020/04/30	0	0.00	20.2	41.96	41.65	-20.2	19,666	-0.10%
2020/04/29	2	41.18	9	41.19	41.13	-7	20,064	-0.03%
2020/04/28	4	39.49	47	40.11	40.83	-43	20,091	-0.21%
2020/04/27	1	40.05	17	40.08	40.10	-16	20,375	-0.08%
2020/04/24	39	39.08	0	0.00	39.10	39	20,235	0.19%
2020/04/23	0	0.00	21	39.70	39.58	-21	20,231	-0.10%
2020/04/22	3	38.14	4	38.97	39.09	-1	20,213	0.00%
2020/04/21	16	38.73	22	38.94	38.36	-6	20,295	-0.03%
2020/04/20	1	39.38	0	0.00	39.60	1	20,239	0.00%
2020/04/17	1	39.71	49	39.47	39.91	-48	20,185	-0.24%
2020/04/16	10	37.87	4	38.63	38.52	6	19,856	0.03%
2020/04/15	0	0.00	8	38.98	38.57	-8	19,841	-0.04%
2020/04/14	1	38.53	4	38.60	38.57	-3	19,822	-0.02%
2020/04/13	6	37.97	0	0.00	37.80	6	19,782	0.03%
2020/04/10	18	38.45	7	38.84	38.18	11	19,838	0.06%
2020/04/09	4	37.95	0	0.00	38.08	4	19,910	0.02%
2020/04/08	8.2	37.94	0	0.00	38.19	8.2	20,195	0.04%
2020/04/07	1	38.59	10	38.95	38.59	-9	20,104	-0.04%
2020/04/06	5	37.65	21	38.21	38.21	-16	20,065	-0.08%
2020/04/01	6.3	36.57	23	37.40	37.29	-16.7	20,135	-0.08%
2020/03/31	28	37.19	17	37.52	36.99	11	19,952	0.06%
2020/03/30	19.3	35.99	3	36.62	36.87	16.3	19,798	0.08%
2020/03/27	8	37.48	19	38.05	37.15	-11	19,670	-0.06%
2020/03/26	2	36.71	15	36.95	37.24	-13	19,343	-0.07%
2020/03/25	2	36.34	26	36.57	36.77	-24	19,143	-0.13%
2020/03/24	13	34.58	17	34.48	34.36	-4	18,855	-0.02%
2020/03/23	22	32.31	11	33.28	32.83	11	18,670	0.06%
2020/03/20	2	34.02	32	34.15	34.18	-30	18,850	-0.16%
2020/03/19	65	33.35	42	32.65	32.15	23	18,629	0.12%
2020/03/18	6	36.30	4	37.14	35.89	2	18,162	0.01%
2020/03/17	33	36.10	10	37.48	36.18	23	17,946	0.13%
2020/03/16	45	39.33	0	0.00	38.35	45	17,274	0.26%
2020/03/13	49	38.01	42	39.93	40.65	7	16,909	0.04%
2020/03/12	18	41.98	4	42.01	41.54	14	16,308	0.09%
2020/03/11	5	43.49	4.6	44.43	43.24	0.4	16,045	0.00%
2020/03/10	1.1	43.93	11	43.50	43.93	-9.9	15,912	-0.06%
2020/03/09	58	42.78	0	0.00	41.73	58	15,481	0.37%
2020/03/06	25	45.83	0	0.00	45.63	25	14,998	0.17%
2020/03/05	0	0.00	83	45.95	46.85	-83	14,912	-0.56%
2020/03/04	1	44.00	1	44.00	44.11	0	14,750	0.00%
2020/03/03	2	44.12	20	44.65	44.03	-18	14,721	-0.12%
2020/03/02	15	41.94	6	43.81	43.65	9	14,610	0.06%
2020/02/27	16	44.32	0	0.00	44.05	16	14,466	0.11%
2020/02/26	11	43.06	9	44.46	44.62	2	14,425	0.01%
2020/02/25	33	43.62	0	0.00	43.81	33	14,321	0.23%
2020/02/24	30.2	45.18	0	0.00	45.00	30.2	14,255	0.21%
2020/02/21	9.3	45.83	41	46.14	46.28	-31.7	14,023	-0.23%
2020/02/20	0	0.00	2	45.22	45.32	-2	13,774	-0.01%
2020/02/19	0	0.00	10	44.82	44.83	-10	13,750	-0.07%
2020/02/18	6	44.10	0	0.00	43.92	6	13,746	0.04%
2020/02/17	1	43.43	24	44.36	44.50	-23	13,724	-0.17%
2020/02/14	8	42.82	79	43.53	43.58	-71	13,713	-0.52%
2020/02/13	15	43.17	6	43.80	43.00	9	13,872	0.06%
2020/02/12	3	43.05	0	0.00	43.35	3	14,068	0.02%
2020/02/11	0	0.00	12	43.04	43.53	-12	14,086	-0.09%
2020/02/10	0	0.00	4	42.14	41.94	-4	13,916	-0.03%
2020/02/06	0	0.00	5	41.85	42.13	-5	14,200	-0.04%
2020/02/05	4	40.75	26	41.38	41.29	-22	14,216	-0.15%
2020/02/04	7	39.79	0	0.00	40.19	7	14,074	0.05%
2020/02/03	29	38.75	9	39.63	39.60	20	13,680	0.15%
2020/01/31	5	40.25	3	40.88	40.26	2	13,223	0.02%
2020/01/30	101	41.09	1	40.09	39.68	100	13,209	0.76%	大買/
2020/01/16	17	49.86	6	50.40	49.71	11	13,084	0.08%
2020/01/15	27	50.19	0	0.00	50.05	27	13,103	0.21%
2020/01/14	0	0.00	1	51.15	51.20	-1	13,137	-0.01%
2020/01/13	1	50.80	0	0.00	50.80	1	13,203	0.01%
2020/01/08	6	49.83	13	49.81	49.69	-7	13,584	-0.05%
2020/01/07	3	50.40	0	0.00	50.55	3	13,580	0.02%
2020/01/06	4	50.61	1	50.25	50.65	3	14,216	0.02%
2020/01/03	22	50.82	0	0.00	50.65	22	14,278	0.15%
2020/01/02	1	50.60	53	50.99	51.10	-52	14,266	-0.36%
2019/12/31	22	49.60	0	0.00	49.56	22	13,909	0.16%
2019/12/30	6	48.72	37	49.15	49.99	-31	13,829	-0.22%
2019/12/27	1	48.94	85	49.29	49.31	-84	13,698	-0.61%
2019/12/26	0	0.00	12	48.42	48.25	-12	13,546	-0.09%
2019/12/25	12	47.98	0	0.00	47.93	12	13,622	0.09%
2019/12/24	56	47.99	0	0.00	48.19	56	13,695	0.41%
2019/12/23	30	48.71	8	48.87	48.56	22	13,700	0.16%
2019/12/20	8	49.50	8	49.63	49.36	0	13,726	0.00%
2019/12/19	5	49.41	4	49.67	49.17	1	13,851	0.01%
2019/12/18	1	49.58	22	49.82	49.69	-21	14,100	-0.15%
2019/12/17	0	0.00	117	49.05	49.73	-117	14,104	-0.83%	大賣/鉅額交易
2019/12/16	0	0.00	24	48.26	47.93	-24	13,840	-0.17%
2019/12/13	7	47.96	48	47.99	47.99	-41	13,849	-0.30%
2019/12/12	29	47.09	2	47.40	46.75	27	13,707	0.20%
2019/12/09	0	0.00	8	47.16	46.75	-8	14,329	-0.06%
2019/12/06	4	46.71	21	46.86	46.72	-17	14,523	-0.12%
2019/12/05	0	0.00	9	46.40	46.16	-9	14,709	-0.06%
2019/12/04	2	45.74	0	0.00	45.89	2	14,839	0.01%
2019/11/29	52	45.99	1	45.53	45.06	51	15,661	0.33%
2019/11/28	16	47.00	2	46.86	46.80	14	15,594	0.09%
2019/11/26	0	0.00	6	47.60	47.46	-6	15,988	-0.04%
2019/11/25	49	46.70	0	0.00	47.08	49	16,184	0.30%
2019/11/22	20	47.18	7	47.17	46.91	13	16,260	0.08%
2019/11/21	20	47.37	0	0.00	47.37	20	16,378	0.12%
2019/11/19	11	48.68	27	48.95	48.85	-16	16,851	-0.09%
2019/11/18	6	47.70	1	48.38	48.38	5	16,828	0.03%
2019/11/15	2	48.32	10	48.24	48.00	-8	16,891	-0.05%
2019/11/14	0	0.00	1	48.19	48.19	-1	17,143	-0.01%
2019/11/12	48	48.11	0	0.00	48.15	48	17,522	0.27%
2019/11/11	73	49.06	0	0.00	48.57	73	17,539	0.42%
2019/11/08	0	0.00	7	50.58	50.15	-7	17,358	-0.04%
2019/11/07	18	50.10	6	50.05	50.10	12	17,423	0.07%
2019/11/06	19	50.56	6	50.62	50.60	13	17,623	0.07%
2019/11/05	1	51.65	31	50.83	51.45	-30	17,805	-0.17%
2019/11/04	0	0.00	89	50.03	50.10	-89	18,031	-0.49%
2019/11/01	1	49.12	99	49.10	49.37	-98	18,206	-0.54%
2019/10/30	12	47.90	0	0.00	47.80	12	18,771	0.06%
2019/10/29	0	0.00	10	48.51	48.45	-10	18,945	-0.05%
2019/10/28	0	0.00	1	48.55	48.37	-1	19,191	-0.01%
2019/10/25	54	47.57	0	0.00	47.67	54	19,135	0.28%
2019/10/24	33	48.03	0	0.00	47.75	33	19,220	0.17%
2019/10/22	20	48.19	0	0.00	48.07	20	19,667	0.10%
2019/10/21	18	48.04	0	0.00	48.27	18	19,863	0.09%
2019/10/18	62	48.81	0	0.00	48.63	62	20,071	0.31%
2019/10/16	12	49.34	17	50.48	49.14	-5	20,423	-0.02%
2019/10/15	15	49.47	0	0.00	49.40	15	20,271	0.07%
2019/10/14	0	0.00	218	49.59	49.65	-218	20,475	-1.06%	大賣/鉅額交易
2019/10/09	21	46.41	1	47.06	46.91	20	20,441	0.10%
2019/10/08	0	0.00	43	47.31	47.49	-43	20,646	-0.21%
2019/10/03	13	45.79	0	0.00	45.63	13	21,226	0.06%
2019/10/02	9	46.25	1	46.50	46.39	8	21,797	0.04%
2019/10/01	1	46.87	0	0.00	46.71	1	21,949	0.00%
2019/09/27	7	47.29	1	47.40	47.32	6	22,356	0.03%
2019/09/26	16	47.85	0	0.00	47.60	16	22,540	0.07%
2019/09/25	21	47.50	0	0.00	47.68	21	22,649	0.09%
2019/09/24	25	47.62	15	48.04	48.04	10	23,403	0.04%
2019/09/23	10	47.39	1	47.21	47.15	9	23,467	0.04%
2019/09/20	0	0.00	10	48.61	48.65	-10	23,688	-0.04%
2019/09/19	28	48.18	0	0.00	48.02	28	23,803	0.12%
2019/09/18	15	48.09	0	0.00	48.32	15	24,331	0.06%
2019/09/17	47	48.40	0	0.00	48.25	47	24,610	0.19%
2019/09/16	3	48.92	1	49.73	48.96	2	24,879	0.01%
2019/09/12	11	49.24	2	49.40	49.27	9	25,640	0.04%
2019/09/11	3	48.73	6	49.56	48.76	-3	26,012	-0.01%
2019/09/10	29	49.17	0	0.00	49.01	29	25,906	0.11%
2019/09/09	18	49.93	32	50.35	49.73	-14	25,972	-0.05%
2019/09/06	32	49.47	0	0.00	49.40	32	25,987	0.12%
2019/09/05	0	0.00	46	49.36	49.67	-46	26,053	-0.18%
2019/09/04	12	47.66	34	48.04	47.72	-22	25,633	-0.09%
2019/09/03	21	47.41	3	47.47	47.08	18	26,037	0.07%
2019/09/02	6	46.83	41	47.34	47.50	-35	26,527	-0.13%
2019/08/30	1	46.75	53	46.88	46.66	-52	26,564	-0.20%
2019/08/29	30	45.88	0	0.00	46.07	30	26,779	0.11%
2019/08/28	45	46.66	0	0.00	46.24	45	26,910	0.17%
2019/08/27	0	0.00	32	46.78	47.11	-32	26,966	-0.12%
2019/08/26	35	45.82	3	46.33	45.80	32	27,008	0.12%
2019/08/23	32	47.17	53	47.32	47.42	-21	27,134	-0.08%
2019/08/22	0	0.00	7	46.60	45.98	-7	26,928	-0.03%
2019/08/21	6	46.08	0	0.00	46.30	6	27,392	0.02%
2019/08/20	10	46.18	31	46.27	46.49	-21	27,900	-0.08%
2019/08/19	23	45.45	83	45.56	45.85	-60	28,042	-0.21%
2019/08/16	0	0.00	34	44.51	44.81	-34	28,220	-0.12%
2019/08/15	23	43.03	0	0.00	43.64	23	28,273	0.08%
2019/08/14	14	44.46	5	44.96	43.95	9	28,549	0.03%
2019/08/13	5	43.57	0	0.00	43.57	5	28,866	0.02%
2019/08/12	10	43.59	8	43.85	43.85	2	29,210	0.01%
2019/08/08	0	0.00	21	43.25	43.46	-21	29,566	-0.07%
2019/08/07	23	42.53	0	0.00	42.58	23	29,754	0.08%
2019/08/06	32	41.75	27	42.91	43.20	5	30,177	0.02%
2019/08/05	34	44.28	3	44.47	44.25	31	29,933	0.10%
2019/08/02	48	44.44	11	44.79	44.82	37	30,453	0.12%
2019/08/01	42	46.74	0	0.00	46.27	42	31,105	0.14%
2019/07/31	20	47.60	1	47.45	47.42	19	31,176	0.06%
2019/07/30	0	0.00	25	48.73	48.52	-25	31,513	-0.08%
2019/07/29	18	47.89	1	48.09	47.79	17	32,769	0.05%
2019/07/26	5	47.37	33	47.89	47.98	-28	32,879	-0.09%
2019/07/25	0	0.00	14	47.58	47.55	-14	32,707	-0.04%
2019/07/24	0	0.00	69	47.57	47.18	-69	33,011	-0.21%
2019/07/23	27	46.49	1	46.75	46.32	26	33,255	0.08%
2019/07/22	7	46.43	22	47.11	46.99	-15	33,690	-0.04%
2019/07/19	1	46.09	36	46.70	46.65	-35	33,557	-0.10%
2019/07/18	16	45.76	0	0.00	45.69	16	33,899	0.05%
2019/07/17	22	46.00	0	0.00	46.30	22	34,000	0.06%
2019/07/16	49	46.75	0	0.00	46.29	49	34,792	0.14%
2019/07/15	33	45.99	43	47.07	47.00	-10	35,080	-0.03%
2019/07/12	6	46.23	18	47.13	47.22	-12	34,749	-0.03%
2019/07/11	10	46.73	19	47.42	46.49	-9	34,978	-0.03%
2019/07/10	1	46.51	2	46.51	46.29	-1	35,346	0.00%
2019/07/09	28	46.47	0	0.00	46.14	28	35,920	0.08%
2019/07/08	58	47.10	0	0.00	46.69	58	36,192	0.16%
2019/07/05	0	0.00	10	48.55	48.55	-10	36,302	-0.03%
2019/07/04	25	48.22	0	0.00	48.00	25	36,537	0.07%
2019/07/03	1	48.90	1	48.85	48.85	0	36,665	0.00%
2019/07/01	12	48.53	73	48.75	49.11	-61	37,880	-0.16%
2019/06/28	10	46.07	0	0.00	46.29	10	37,631	0.03%
2019/06/27	1	45.87	24	46.82	46.74	-23	38,297	-0.06%
2019/06/26	0	0.00	31	45.87	45.57	-31	38,994	-0.08%
2019/06/25	49	44.95	0	0.00	45.10	49	39,157	0.13%
2019/06/24	0	0.00	9	47.08	46.86	-9	39,037	-0.02%
2019/06/21	1	46.77	8	47.21	46.43	-7	39,306	-0.02%
2019/06/20	11	44.63	96	46.46	46.48	-85	39,410	-0.22%
2019/06/19	0	0.00	37	44.98	45.04	-37	39,100	-0.09%
2019/06/18	2	42.92	22	43.23	42.95	-20	38,928	-0.05%
2019/06/17	0	0.00	9	43.21	42.73	-9	39,437	-0.02%
2019/06/12	0	0.00	12	43.21	42.85	-12	40,774	-0.03%
2019/06/11	0	0.00	44	42.69	43.09	-44	41,115	-0.11%
2019/06/10	0	0.00	23	41.42	41.56	-23	41,094	-0.06%
2019/06/06	9	40.23	0	0.00	40.39	9	41,089	0.02%
2019/06/05	3	41.05	15	41.36	40.91	-12	41,609	-0.03%
2019/06/04	9	40.73	0	0.00	40.28	9	42,596	0.02%
2019/06/03	10	40.78	0	0.00	40.93	10	43,375	0.02%
2019/05/31	0	0.00	13	41.45	41.09	-13	43,791	-0.03%
2019/05/30	11	40.70	0	0.00	40.82	11	44,397	0.02%
2019/05/29	13	40.61	1	40.63	41.58	12	45,371	0.03%
2019/05/28	0	0.00	33	41.30	41.68	-33	45,713	-0.07%
2019/05/27	12	39.56	1	40.11	40.25	11	46,301	0.02%
2019/05/24	0	0.00	1	40.01	40.05	-1	47,391	0.00%
2019/05/23	21	39.92	3	39.80	39.85	18	47,617	0.04%
2019/05/22	11	40.62	3	41.13	40.80	8	47,369	0.02%
2019/05/21	0	0.00	26	41.73	41.17	-26	47,324	-0.05%
2019/05/20	36	40.09	4	40.77	39.88	32	47,756	0.07%
2019/05/17	5	42.03	2	41.24	40.96	3	47,704	0.01%
2019/05/16	2	41.58	2	41.92	41.95	0	47,751	0.00%
2019/05/15	2	40.70	12	41.80	41.91	-10	47,872	-0.02%
2019/05/14	22	38.99	33	40.38	40.82	-11	47,919	-0.02%
2019/05/13	2	40.07	4	40.43	40.10	-2	47,659	0.00%
2019/05/10	3	40.42	4	41.24	40.55	-1	48,268	0.00%
2019/05/09	28	39.94	7	40.01	39.65	21	47,641	0.04%
2019/05/08	43	41.06	18	41.46	41.63	25	47,054	0.05%
2019/05/07	13	42.78	3	42.92	41.95	10	47,278	0.02%
2019/05/06	95	42.95	7	43.35	41.59	88	47,291	0.19%
2019/05/02	2	46.70	0	0.00	46.53	2	46,171	0.00%
2019/04/30	6	46.50	32	46.34	46.78	-26	46,555	-0.06%
2019/04/29	1	45.85	4	46.73	47.41	-3	46,622	-0.01%
2019/04/26	64	45.94	8	45.96	46.28	56	46,474	0.12%
2019/04/24	27	47.43	2	47.98	47.60	25	46,375	0.05%
2019/04/23	1	47.98	2	47.91	48.17	-1	46,186	0.00%
2019/04/22	30	48.20	2	49.07	47.61	28	46,218	0.06%
2019/04/19	10	48.75	25	49.98	49.28	-15	45,567	-0.03%
2019/04/18	3	48.73	1	48.64	48.68	2	45,488	0.00%
2019/04/17	8	49.37	0	0.00	49.40	8	45,744	0.02%
2019/04/16	23	46.52	38	48.47	48.86	-15	45,386	-0.03%
2019/04/15	5	47.90	36	48.40	48.00	-31	45,106	-0.07%
2019/04/12	20	45.93	4	46.33	45.95	16	44,875	0.04%
2019/04/11	14	46.68	1	48.54	46.72	13	44,834	0.03%
2019/04/10	1	47.49	1	47.46	48.05	0	44,611	0.00%
2019/04/09	0	0.00	32	47.97	47.75	-32	44,432	-0.07%
2019/04/08	13	46.74	84	47.68	46.66	-71	44,149	-0.16%
2019/04/03	1	44.80	4	45.18	45.10	-3	43,175	-0.01%
2019/04/02	3	45.24	1	45.45	45.06	2	43,226	0.00%
2019/04/01	17	44.81	67	44.76	45.15	-50	42,927	-0.12%
2019/03/29	18	41.34	83	42.39	42.96	-65	42,152	-0.15%
2019/03/28	8	39.82	4	40.25	40.31	4	41,633	0.01%
2019/03/27	1	40.70	15	40.24	40.50	-14	42,469	-0.03%
2019/03/26	34	40.01	1	39.66	39.66	33	42,278	0.08%
2019/03/25	10	40.54	5	40.41	40.30	5	42,373	0.01%
2019/03/22	7	41.74	17	41.36	41.70	-10	42,255	-0.02%
2019/03/21	9	42.44	7	42.67	42.42	2	41,973	0.00%
2019/03/20	26	41.94	0	0.00	41.84	26	42,448	0.06%
2019/03/19	4	42.61	21	43.08	42.71	-17	42,022	-0.04%
2019/03/18	1	40.93	13	42.11	42.47	-12	41,629	-0.03%
2019/03/15	21	40.78	33	41.31	40.97	-12	41,661	-0.03%
2019/03/14	2	40.22	12	40.44	40.18	-10	41,073	-0.02%
2019/03/13	20	39.43	16	39.49	40.18	4	41,259	0.01%
2019/03/12	17	40.45	13	40.71	40.63	4	41,123	0.01%
2019/03/11	16	38.32	11	39.23	39.27	5	40,926	0.01%
2019/03/08	25	39.32	5	39.97	39.19	20	41,522	0.05%
2019/03/07	79	42.60	59	41.68	41.42	20	40,406	0.05%
2019/03/05	81	43.21	41	43.11	43.12	40	39,321	0.10%
2019/03/04	16	43.48	122	43.92	44.55	-106	38,737	-0.27%	大賣/鉅額交易
2019/02/27	10	40.58	30	41.12	41.58	-20	37,841	-0.05%
2019/02/26	48	40.76	31	41.17	40.69	17	37,565	0.05%
2019/02/25	0	0.00	83	38.32	39.80	-83	36,765	-0.23%
2019/02/22	28	35.88	0	0.00	35.94	28	35,439	0.08%
2019/02/21	0	0.00	8	36.97	37.05	-8	35,357	-0.02%
2019/02/20	20	36.56	3	36.57	36.24	17	35,426	0.05%
2019/02/19	11	36.17	26	36.52	36.18	-15	35,706	-0.04%
2019/02/18	0	0.00	5	35.51	36.10	-5	35,062	-0.01%
2019/02/15	25	35.32	7	35.79	34.91	18	34,878	0.05%
2019/02/14	0	0.00	36	36.14	36.25	-36	34,741	-0.10%
2019/02/13	0	0.00	9	35.41	35.53	-9	34,524	-0.03%
2019/02/12	1	35.22	4	35.23	35.08	-3	34,771	-0.01%
2019/02/11	9	33.90	56	34.14	34.74	-47	34,747	-0.14%
2019/01/30	0	0.00	5	32.92	32.81	-5	34,250	-0.01%
2019/01/29	7	32.21	7	32.31	32.78	0	34,460	0.00%
2019/01/28	9	32.89	4	33.08	32.67	5	34,506	0.01%
2019/01/25	6	32.42	6	32.52	32.75	0	34,898	0.00%
2019/01/24	3	31.08	5	31.67	31.59	-2	35,128	-0.01%
2019/01/23	2	31.27	5	31.45	31.27	-3	35,542	-0.01%
2019/01/22	5	31.28	19	31.35	31.21	-14	36,265	-0.04%
2019/01/21	2	32.09	2	32.00	32.00	0	37,287	0.00%
2019/01/18	2	31.17	22	31.42	31.45	-20	37,351	-0.05%
2019/01/17	17	30.65	43	30.91	30.95	-26	37,669	-0.07%
2019/01/16	0	0.00	15	30.64	30.54	-15	38,036	-0.04%
2019/01/15	0	0.00	35	30.20	30.24	-35	38,385	-0.09%
2019/01/14	3.1	29.44	2	29.45	29.44	1.1	39,393	0.00%
2019/01/11	1.1	29.58	3	29.87	29.82	-1.9	39,782	0.00%
2019/01/10	6	29.26	4	29.71	29.65	2	40,063	0.00%
2019/01/09	1.1	29.33	31	29.78	29.98	-29.9	40,193	-0.07%
2019/01/08	1	28.64	0	0.00	28.66	1	40,076	0.00%
2019/01/07	7	28.87	9	29.27	28.67	-2	40,270	0.00%
2019/01/04	2	27.94	377	28.20	28.53	-375	40,330	-0.93%	大賣/鉅額交易
2019/01/03	2.2	27.62	0	0.00	27.59	2.2	40,553	0.01%
2019/01/02	24	27.69	7	27.57	27.29	17	40,552	0.04%
2018/12/27	15	28.49	271	28.53	28.17	-256	40,681	-0.63%	大賣/鉅額交易
2018/12/26	10.1	28.20	26	28.23	27.72	-15.9	40,629	-0.04%
2018/12/25	133	27.73	19	27.52	27.50	114	40,494	0.28%	大買/鉅額交易
2018/12/24	9	28.37	0	0.00	28.49	9	40,210	0.02%
2018/12/22	158	27.93	1	27.95	27.90	157	39,995	0.39%	大買/鉅額交易
2018/12/21	223	28.50	4	28.43	28.38	219	40,480	0.54%	大買/鉅額交易
2018/12/20	207	29.69	5	29.87	29.15	202	40,386	0.50%	大買/鉅額交易
2018/12/19	6.2	31.10	0	0.00	30.92	6.2	40,095	0.02%
2018/12/18	19.2	31.17	10	31.13	31.15	9.2	40,154	0.02%
2018/12/17	12	31.73	4	31.85	31.91	8	40,067	0.02%
2018/12/14	16	32.28	17	32.33	32.25	-1	39,894	0.00%
2018/12/13	4	32.42	45	32.67	32.97	-41	40,565	-0.10%
2018/12/12	3	31.87	2	31.94	31.75	1	40,000	0.00%
2018/12/11	1	31.34	0	0.00	31.33	1	39,891	0.00%
2018/12/10	53	31.25	51	31.26	31.04	2	40,018	0.00%
2018/12/07	3	32.30	0	0.00	32.16	3	39,733	0.01%
2018/12/06	30	32.39	4	32.31	32.08	26	40,344	0.06%
2018/12/05	12	32.88	5	33.36	33.35	7	39,956	0.02%
2018/12/04	10	33.70	0	0.00	33.50	10	39,815	0.03%
2018/12/03	14	33.69	39	33.78	33.86	-25	40,011	-0.06%
2018/11/30	45	31.65	42	31.86	31.71	3	39,164	0.01%
2018/11/29	6	32.27	5	32.62	31.90	1	39,111	0.00%
2018/11/28	9	31.69	10	32.06	32.07	-1	39,001	0.00%
2018/11/27	2	31.70	0	0.00	31.75	2	38,762	0.01%
2018/11/26	1	31.92	0	0.00	31.79	1	38,943	0.00%
2018/11/23	9	31.95	0	0.00	31.85	9	38,796	0.02%
2018/11/22	5	32.39	1	33.07	32.25	4	38,647	0.01%
2018/11/21	5	32.28	4	32.79	32.80	1	38,612	0.00%
2018/11/20	11	33.14	7	32.96	32.81	4	38,878	0.01%
2018/11/19	25	33.75	17	33.76	33.81	8	38,639	0.02%
2018/11/16	3	33.77	9	33.43	33.41	-6	38,636	-0.02%
2018/11/15	82	32.66	0	0.00	32.96	82	38,405	0.21%
2018/11/14	8	33.60	15	33.21	32.92	-7	38,877	-0.02%
2018/11/13	4	32.55	6	32.97	33.30	-2	39,075	-0.01%
2018/11/12	8	32.30	5	32.66	32.60	3	39,428	0.01%
2018/11/09	56	33.00	43	32.62	32.60	13	40,100	0.03%
2018/11/08	16	34.70	10	34.32	34.18	6	39,850	0.02%
2018/11/07	91	34.42	105	34.52	34.50	-14	39,843	-0.04%	大賣/
2018/11/06	159	34.36	130	33.64	33.64	29	39,870	0.07%	大買/大賣/
2018/11/05	131	34.69	130	34.43	34.41	1	39,734	0.00%	大買/大賣/
2018/11/02	143	35.03	160	35.14	35.26	-17	39,892	-0.04%	大買/大賣/
2018/11/01	133	34.06	197	34.11	34.18	-64	39,299	-0.16%	大買/大賣/
2018/10/31	163	32.55	156	32.90	32.93	7	39,015	0.02%	大買/大賣/
2018/10/30	175	31.63	162	32.41	32.93	13	38,897	0.03%	大買/大賣/
2018/10/29	201	33.60	159	31.94	31.90	42	38,340	0.11%	大買/大賣/
2018/10/26	134	34.61	149	34.26	33.90	-15	38,084	-0.04%	大買/大賣/
2018/10/25	169	33.47	141	33.72	33.47	28	37,903	0.07%	大買/大賣/
2018/10/24	149	34.94	146	34.60	35.00	3	37,289	0.01%	大買/大賣/
2018/10/23	128	35.22	69	36.01	35.00	59	36,614	0.16%	大買/
2018/10/22	0	0.00	135	35.62	36.71	-135	36,220	-0.37%	大賣/鉅額交易
2018/10/19	81	31.79	67	32.31	32.71	14	35,123	0.04%
2018/10/18	16	32.25	1	33.18	32.10	15	34,831	0.04%
2018/10/17	155	33.77	161	32.75	32.65	-6	35,069	-0.02%	大買/大賣/
2018/10/16	130	33.38	126	33.33	33.32	4	35,195	0.01%	大買/大賣/
2018/10/15	156	33.31	154	32.91	32.90	2	35,216	0.01%	大買/大賣/
2018/10/12	178	32.93	224	32.41	33.50	-46	35,019	-0.13%	大買/大賣/
2018/10/11	34	32.77	13	32.70	32.37	21	34,737	0.06%
2018/10/09	96	34.65	82	34.98	34.97	14	34,291	0.04%
2018/10/08	115	35.81	99	35.49	35.45	16	34,356	0.05%	大買/
2018/10/05	9	35.31	3	35.32	35.41	6	34,222	0.02%
2018/10/04	20	35.80	1	36.71	35.85	19	34,631	0.05%
2018/10/03	0	0.00	1	37.00	36.82	-1	34,914	0.00%
2018/10/02	21	37.45	3	37.30	37.14	18	35,231	0.05%
2018/09/28	131	38.10	173	38.42	38.41	-42	36,332	-0.12%	大買/大賣/
2018/09/27	167	37.51	130	37.59	37.50	37	36,287	0.10%	大買/大賣/
2018/09/26	137	38.59	188	37.44	38.50	-51	36,204	-0.14%	大買/大賣/
2018/09/25	145	37.02	146	36.74	36.70	-1	36,947	0.00%	大買/大賣/
2018/09/21	144	35.88	173	36.66	37.13	-29	37,201	-0.08%	大買/大賣/
2018/09/20	126	35.54	134	35.35	35.33	-8	37,117	-0.02%	大買/大賣/
2018/09/19	60	34.57	96	35.11	35.51	-36	37,612	-0.10%
2018/09/18	150	33.09	158	33.23	33.29	-8	37,439	-0.02%	大買/大賣/
2018/09/17	101	33.16	103	33.32	33.13	-2	38,291	-0.01%	大買/大賣/
2018/09/14	127	33.53	157	33.66	33.60	-30	38,503	-0.08%	大買/大賣/
2018/09/13	151	33.18	174	32.67	32.57	-23	38,699	-0.06%	大買/大賣/
2018/09/12	189	32.46	130	32.27	32.27	59	38,585	0.15%	大買/大賣/
2018/09/11	106	33.35	105	33.17	33.16	1	38,458	0.00%	大買/大賣/
2018/09/10	128	33.45	120	33.61	33.47	8	38,669	0.02%	大買/大賣/
2018/09/07	120	34.09	128	33.84	33.86	-8	38,657	-0.02%	大買/大賣/
2018/09/06	153	34.10	155	33.97	33.85	-2	38,451	-0.01%	大買/大賣/
2018/09/05	106	34.92	101	35.52	34.92	5	38,153	0.01%	大買/大賣/
2018/09/04	109	34.88	107	35.31	35.43	2	38,238	0.01%	大買/大賣/
2018/09/03	82	34.92	81	34.54	34.54	1	38,345	0.00%
2018/08/31	64	34.77	64	35.39	35.49	0	38,543	0.00%
2018/08/30	89	36.15	83	35.50	35.48	6	38,325	0.02%
2018/08/29	116	36.34	90	36.17	36.17	26	38,169	0.07%	大買/
2018/08/28	119	36.82	118	36.47	36.44	1	38,207	0.00%	大買/大賣/
2018/08/27	112	35.66	139	36.22	36.49	-27	38,189	-0.07%	大買/大賣/
2018/08/24	128	34.67	128	35.00	35.00	0	38,062	0.00%	大買/大賣/
2018/08/23	162	35.09	141	34.42	34.78	21	38,416	0.05%	大買/大賣/
2018/08/22	110	34.81	125	34.70	34.68	-15	38,825	-0.04%	大買/大賣/
2018/08/21	91	33.94	156	34.53	35.00	-65	38,871	-0.17%	大賣/
2018/08/20	119	33.12	123	32.95	32.90	-4	38,513	-0.01%	大買/大賣/
2018/08/17	124	33.94	125	33.16	33.11	-1	38,293	0.00%	大買/大賣/
2018/08/16	183	33.23	183	33.87	33.99	0	37,857	0.00%	大買/大賣/
2018/08/15	106	34.94	99	34.00	33.88	7	37,142	0.02%	大買/
2018/08/14	91	35.45	88	34.99	34.92	3	36,951	0.01%
2018/08/13	98	35.36	105	34.58	34.93	-7	36,978	-0.02%	大賣/
2018/08/10	99	36.50	113	36.13	35.86	-14	36,716	-0.04%	大賣/
2018/08/09	108	34.97	112	35.67	36.15	-4	36,701	-0.01%	大買/大賣/
2018/08/08	85	35.61	129	35.27	35.06	-44	36,169	-0.12%	大賣/
2018/08/07	140	34.25	150	34.40	34.77	-10	35,991	-0.03%	大買/大賣/
2018/08/06	17	34.13	17	33.94	34.04	0	35,802	0.00%
2018/08/03	117	34.52	87	34.54	34.48	30	35,432	0.08%	大買/
2018/08/02	99	35.85	82	35.18	34.29	17	35,372	0.05%
2018/08/01	86	38.55	28	38.13	37.76	58	34,567	0.17%
2018/07/31	35	38.05	38	38.04	37.93	-3	34,850	-0.01%
2018/07/30	418	37.81	416	37.78	37.81	2	35,078	0.01%	大買/大賣/
2018/07/27	32	38.05	107	37.83	37.99	-75	35,055	-0.21%	大賣/
2018/07/26	127	38.60	46	38.20	38.12	81	34,999	0.23%	大買/
2018/07/25	32	39.20	43	39.08	38.88	-11	34,971	-0.03%
2018/07/24	23	38.22	106	38.75	39.10	-83	34,817	-0.24%	大賣/
2018/07/23	6	37.16	20	37.04	37.52	-14	34,789	-0.04%
2018/07/20	30	35.24	30	35.70	36.00	0	34,681	0.00%
2018/07/19	44	35.53	51	35.37	35.30	-7	34,447	-0.02%
2018/07/18	55	35.65	50	35.67	35.48	5	34,924	0.01%
2018/07/17	31	35.57	25	35.03	35.00	6	34,906	0.02%
2018/07/16	64	36.49	66	35.93	35.54	-2	34,862	-0.01%
2018/07/13	53	36.78	55	36.71	36.65	-2	34,801	-0.01%
2018/07/12	25	35.12	65	36.26	36.88	-40	35,083	-0.11%
2018/07/11	28	34.65	94	34.42	35.05	-66	34,858	-0.19%
2018/07/10	137	36.56	4	36.51	35.55	133	35,132	0.38%	大買/鉅額交易
2018/07/09	49	34.70	224	35.11	35.76	-175	35,146	-0.50%	大賣/鉅額交易
2018/07/06	62	33.28	68	33.68	34.44	-6	34,831	-0.02%
2018/07/05	151	33.23	106	33.39	32.96	45	34,668	0.13%	大買/大賣/
2018/07/04	60	33.53	48	33.44	33.60	12	34,383	0.03%
2018/07/03	100	33.82	5	34.13	33.56	95	34,193	0.28%
2018/07/02	69	35.27	1	36.80	34.73	68	32,954	0.21%
2018/06/29	50	36.17	67	35.93	36.51	-17	32,732	-0.05%
2018/06/28	11	35.66	4	35.77	35.88	7	32,184	0.02%
2018/06/27	62	37.13	2	36.10	36.10	60	31,843	0.19%
2018/06/26	32	38.25	8	37.66	37.85	24	31,809	0.08%
2018/06/25	3	40.00	0	0.00	39.75	3	31,351	0.01%
2018/06/22	71	39.83	108	39.95	39.94	-37	31,580	-0.12%	大賣/
2018/06/21	2	40.89	11	41.35	40.89	-9	31,821	-0.03%
2018/06/20	59	40.13	22	40.13	40.88	37	32,594	0.11%
2018/06/19	49	41.04	0	0.00	40.86	49	32,858	0.15%
2018/06/15	50	42.70	116	42.75	42.57	-66	32,567	-0.20%	大賣/
2018/06/14	95	42.43	59	42.36	42.24	36	32,443	0.11%
2018/06/13	105	43.03	70	42.68	42.63	35	32,393	0.11%	大買/
2018/06/12	15	42.25	30	42.89	42.95	-15	32,311	-0.05%
2018/06/11	14	41.77	23	42.17	41.92	-9	32,273	-0.03%
2018/06/08	40	42.19	0	0.00	41.72	40	32,251	0.12%
2018/06/07	11	43.26	27	43.57	43.08	-16	32,042	-0.05%
2018/06/06	0	0.00	6	43.30	42.96	-6	32,108	-0.02%
2018/06/05	2	42.82	35	42.99	43.27	-33	32,130	-0.10%
2018/06/04	31	42.06	55	42.36	42.67	-24	32,198	-0.07%
2018/06/01	0	0.00	32	41.58	41.00	-32	32,355	-0.10%
2018/05/31	0	0.00	8	41.37	41.54	-8	32,421	-0.02%
2018/05/30	36	40.19	24	40.01	40.37	12	32,292	0.04%
2018/05/29	7	41.33	0	0.00	41.10	7	31,863	0.02%
2018/05/28	1	42.07	10	42.18	41.80	-9	32,149	-0.03%
2018/05/25	19	41.57	0	0.00	41.63	19	32,303	0.06%
2018/05/24	20	42.05	0	0.00	41.86	20	32,447	0.06%
2018/05/23	45	42.83	3	43.46	42.52	42	32,440	0.13%
2018/05/22	40	43.71	10	43.51	43.22	30	32,376	0.09%
2018/05/21	33	44.47	44	44.69	44.36	-11	32,652	-0.03%
2018/05/18	15	42.69	2	43.11	43.09	13	32,994	0.04%
2018/05/17	38	43.37	110	43.41	43.10	-72	34,436	-0.21%	大賣/
2018/05/16	36	44.10	3	44.43	44.05	33	35,478	0.09%
2018/05/15	27	44.82	20	44.41	44.00	7	36,408	0.02%
2018/05/14	10	43.97	36	44.69	44.57	-26	36,950	-0.07%
2018/05/11	19	43.96	21	43.93	43.70	-2	37,192	-0.01%
2018/05/10	32	43.61	14	43.59	43.38	18	37,232	0.05%
2018/05/09	7	43.24	0	0.00	43.39	7	37,255	0.02%
2018/05/08	103	43.62	122	43.23	43.62	-19	37,317	-0.05%	大買/大賣/
2018/05/07	0	0.00	120	41.69	41.75	-120	37,264	-0.32%	大賣/鉅額交易
2018/05/03	10	40.77	10	40.49	40.70	0	37,498	0.00%
2018/05/02	10	40.85	0	0.00	40.60	10	37,967	0.03%
2018/04/30	2	41.58	59	41.32	41.62	-57	38,178	-0.15%
2018/04/27	177	40.49	20	40.55	40.16	157	38,440	0.41%	大買/鉅額交易
2018/04/26	95	42.44	36	41.59	41.37	59	37,955	0.16%
2018/04/25	42	43.23	25	43.17	43.27	17	37,668	0.05%
2018/04/24	3	43.80	148	43.42	43.63	-145	37,842	-0.38%	大賣/鉅額交易
2018/04/23	16	41.63	66	41.42	41.27	-50	37,993	-0.13%
2018/04/20	95	41.31	70	41.12	40.79	25	38,015	0.07%
2018/04/19	64	41.94	96	41.95	42.05	-32	38,398	-0.08%
2018/04/18	68	40.33	103	40.98	40.41	-35	38,192	-0.09%	大賣/
2018/04/17	48	41.18	30	41.26	40.95	18	37,819	0.05%
2018/04/16	235	42.51	140	41.94	41.70	95	37,839	0.25%	大買/大賣/
2018/04/13	98	44.46	41	44.00	43.93	57	37,384	0.15%
2018/04/12	74	44.99	50	44.77	44.69	24	37,189	0.06%
2018/04/11	8	44.91	91	45.31	45.62	-83	36,995	-0.22%
2018/04/10	1	43.82	32	43.83	43.77	-31	36,708	-0.08%
2018/04/09	26	42.72	26	43.33	42.93	0	36,915	0.00%
2018/04/03	22	42.47	3	42.94	42.30	19	36,999	0.05%
2018/04/02	29	43.89	7	44.51	43.64	22	36,874	0.06%
2018/03/31	8	43.96	17	43.98	44.04	-9	36,937	-0.02%
2018/03/30	39	43.98	84	44.25	44.37	-45	37,111	-0.12%
2018/03/29	104	42.23	84	42.67	42.92	20	36,886	0.05%	大買/
2018/03/28	84	43.44	24	43.00	42.66	60	36,350	0.17%
2018/03/27	66	45.22	18	44.90	44.72	48	35,798	0.13%
2018/03/26	151	44.49	51	44.10	43.85	100	35,591	0.28%	大買/
2018/03/23	24	45.38	51	45.33	44.61	-27	35,035	-0.08%
2018/03/22	177	48.68	170	48.24	48.11	7	34,183	0.02%	大買/大賣/
2018/03/21	13	50.30	14	50.44	50.45	-1	33,482	0.00%
2018/03/20	52	49.25	60	49.38	49.45	-8	33,520	-0.02%
2018/03/19	13	49.18	0	0.00	49.17	13	33,517	0.04%
2018/03/16	20	50.15	20	49.98	49.83	0	33,461	0.00%
2018/03/15	21	48.87	30	50.15	49.92	-9	33,535	-0.03%
2018/03/14	23	49.37	22	49.45	49.25	1	33,377	0.00%
2018/03/12	83	51.32	18	51.60	51.15	65	33,368	0.19%
2018/03/09	11	50.78	16	50.72	50.65	-5	33,399	-0.01%
2018/03/08	154	49.56	89	49.78	50.15	65	33,540	0.19%	大買/
2018/03/07	80	49.98	140	49.56	49.59	-60	33,555	-0.18%	大賣/
2018/03/06	25	48.96	63	49.19	49.09	-38	33,696	-0.11%
2018/03/05	116	49.05	26	49.35	48.40	90	33,367	0.27%	大買/
2018/03/02	0	0.00	2	49.20	49.00	-2	33,281	-0.01%
2018/03/01	86	48.82	32	49.25	49.69	54	33,439	0.16%
2018/02/27	3	53.07	1	51.05	51.05	2	33,277	0.01%
2018/02/26	2	52.00	16	52.78	52.45	-14	33,612	-0.04%
2018/02/23	7	51.70	67	51.85	51.50	-60	33,502	-0.18%
2018/02/22	32	51.04	12	50.94	50.95	20	33,583	0.06%
2018/02/21	10	50.95	0	0.00	51.35	10	34,192	0.03%
2018/02/12	71	46.29	31	46.83	46.45	40	34,183	0.12%
2018/02/09	6	46.89	0	0.00	45.70	6	33,742	0.02%
2018/02/08	102	51.88	0	0.00	51.10	102	32,310	0.32%	大買/鉅額交易
2018/02/07	30	55.67	1	58.65	55.15	29	31,169	0.09%
2018/02/06	18	56.51	20	57.10	56.45	-2	30,320	-0.01%
2018/02/05	10	57.78	6	58.88	58.95	4	29,732	0.01%
2018/02/02	5	58.35	10	58.73	58.60	-5	29,413	-0.02%
2018/02/01	3	58.25	1	58.10	58.15	2	29,421	0.01%
2018/01/31	1	57.25	12	58.36	58.15	-11	29,310	-0.04%
2018/01/30	72	58.13	0	0.00	57.55	72	29,393	0.24%
2018/01/29	46	60.99	104	61.39	60.20	-58	28,894	-0.20%	大賣/
2018/01/26	27	61.14	22	61.17	61.35	5	28,643	0.02%
2018/01/25	28	60.84	0	0.00	60.00	28	28,513	0.10%
2018/01/24	5	62.19	16	62.48	62.45	-11	28,221	-0.04%
2018/01/23	4	61.23	12	61.21	61.50	-8	27,874	-0.03%
2018/01/22	37	59.52	0	0.00	59.40	37	27,927	0.13%
2018/01/19	22	60.00	35	59.72	60.10	-13	27,995	-0.05%
2018/01/18	33	59.11	4	59.76	58.80	29	28,088	0.10%
2018/01/17	50	57.90	54	59.02	58.50	-4	27,941	-0.01%
2018/01/16	4	57.65	18	57.46	58.00	-14	27,399	-0.05%
2018/01/15	50	57.19	20	57.10	58.00	30	27,211	0.11%
2018/01/12	4	55.65	2	55.45	55.85	2	26,794	0.01%
2018/01/11	12	55.20	41	55.50	54.95	-29	27,101	-0.11%
2018/01/10	2	54.23	56	54.73	54.70	-54	26,898	-0.20%
2018/01/09	2	53.45	25	53.29	53.90	-23	26,561	-0.09%
2018/01/08	1	52.85	0	0.00	52.70	1	26,508	0.00%
2018/01/05	0	0.00	20	52.55	52.70	-20	26,370	-0.08%
2018/01/04	2	52.30	0	0.00	52.30	2	26,300	0.01%
2018/01/03	2	52.78	20	52.53	52.40	-18	26,520	-0.07%
2018/01/02	10	51.75	49.5	51.39	51.85	-39.5	26,292	-0.15%