台虹 (8039)-永豐金-高雄券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
48.65
漲跌
▲1.00
漲幅
+2.10%
成交量
1,506張
產業
上市電子零組件類股
424人加入追蹤

立即追蹤
本地時間:14:30(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

台虹 (8039)籌碼相關－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/11/20	2	47.90	16.2	48.39	47.65	-14.2	8,182	-0.17%
2024/11/18	2	48.00	0	0.00	48.10	2	8,172	0.02%
2024/11/15	0	0.00	1	48.95	49.00	-1	8,156	-0.01%
2024/11/14	0	0.00	0.6	48.55	48.10	-0.6	8,169	-0.01%
2024/11/13	0.6	49.44	0	0.00	49.15	0.6	8,162	0.01%
2024/11/12	2	49.30	4	48.84	48.80	-2	8,164	-0.02%
2024/11/11	0.7	50.00	1	49.40	49.95	-0.3	8,146	0.00%
2024/11/08	2.1	51.59	1	50.80	50.30	1.1	8,133	0.01%
2024/11/06	55.2	50.72	1	50.80	50.60	54.2	8,078	0.67%
2024/11/05	8.4	51.51	0	0.00	51.50	8.4	8,073	0.10%
2024/11/04	13	51.83	0	0.00	51.50	13	8,106	0.16%
2024/11/01	33	52.14	1	52.20	52.20	32	8,138	0.39%
2024/10/30	17	53.50	5	53.20	53.20	12	8,156	0.15%
2024/10/29	85.3	53.90	0	0.00	54.30	85.3	8,176	1.04%
2024/10/28	50	54.85	213.6	54.67	54.90	-163.6	8,182	-2.00%	大賣/鉅額交易
2024/10/25	1.1	55.53	20	55.70	55.90	-18.9	8,164	-0.23%
2024/10/24	1	56.30	4.3	55.93	56.10	-3.3	8,181	-0.04%
2024/10/23	0	57.30	0	0.00	57.40	0	8,166	0.00%
2024/10/22	5.3	58.11	3	57.00	57.00	2.3	8,172	0.03%
2024/10/21	1.3	57.77	0	0.00	57.90	1.3	8,113	0.02%
2024/10/18	0.2	54.80	0	0.00	54.60	0.2	8,044	0.00%
2024/10/17	0	0.00	0.2	55.60	55.50	-0.2	8,053	0.00%
2024/10/15	1.1	54.78	0	0.00	54.30	1.1	8,049	0.01%
2024/10/14	4.1	54.52	4	54.85	55.20	0.1	8,045	0.00%
2024/10/11	12.1	54.91	12	55.08	55.00	0.1	8,024	0.00%
2024/10/09	7.2	56.41	8	55.35	55.30	-0.9	8,011	-0.01%
2024/10/08	10.6	56.55	8	57.60	56.60	2.6	7,974	0.03%
2024/10/07	26.1	61.41	23.5	59.81	59.80	2.6	7,894	0.03%
2024/10/04	7.4	62.57	9.1	62.07	61.20	-1.7	7,849	-0.02%
2024/10/01	5.9	60.22	5.5	60.51	61.00	0.4	7,691	0.01%
2024/09/30	3.3	60.56	9	60.26	59.90	-5.7	7,645	-0.07%
2024/09/27	21.2	61.32	14	61.41	61.30	7.2	7,626	0.09%
2024/09/26	5.5	60.30	2	60.85	59.90	3.5	7,495	0.05%
2024/09/25	8.8	61.78	8	61.48	61.40	0.8	7,397	0.01%
2024/09/24	0.3	61.44	2	61.40	61.10	-1.7	7,335	-0.02%
2024/09/23	7	61.44	5	61.48	61.20	2	7,301	0.03%
2024/09/20	2.2	62.63	1.3	62.95	62.40	0.9	7,277	0.01%
2024/09/19	0.1	62.66	0	0.00	64.20	0.1	7,245	0.00%
2024/09/18	10.2	64.10	12.2	64.16	62.20	-1.9	7,173	-0.03%
2024/09/16	17.2	66.94	28.2	65.69	65.20	-11	7,120	-0.15%
2024/09/13	94.2	68.24	155	67.21	68.00	-60.8	7,033	-0.86%	大賣/
2024/09/12	3	68.00	3	66.63	68.90	0	6,719	0.00%
2024/09/11	0	0.00	8	64.00	64.00	-8	6,677	-0.12%
2024/09/10	7	64.99	2	64.65	63.00	5	6,842	0.07%
2024/09/09	1	63.35	1	63.92	65.60	0	6,853	0.00%
2024/09/06	8	64.81	2	64.50	64.60	6	7,062	0.08%
2024/09/05	0	69.60	1	70.00	66.50	-1	7,056	-0.01%
2024/09/04	3	64.58	9	65.14	67.00	-6	6,993	-0.09%
2024/09/03	4	69.38	2	70.05	69.20	2	6,974	0.03%
2024/09/02	2	69.75	5	69.56	69.20	-3	7,021	-0.04%
2024/08/30	9	69.89	5	69.10	68.60	4	6,972	0.06%
2024/08/29	26	70.13	139	69.95	70.10	-113	6,895	-1.64%	大賣/鉅額交易
2024/08/28	26	70.73	289	71.34	70.10	-263	6,491	-4.05%	大賣/鉅額交易
2024/08/27	12.1	68.85	242.4	71.33	72.70	-230.3	5,776	-3.99%	大賣/鉅額交易
2024/08/26	5	66.08	606	68.39	66.10	-601	4,644	-12.94%	大賣/鉅額交易
2024/08/23	14	58.39	645	60.68	62.20	-631	3,851	-16.38%	大賣/鉅額交易
2024/08/22	10	53.21	127	56.80	56.60	-117	3,321	-3.52%	大賣/鉅額交易
2024/08/21	0	0.00	97	52.06	51.70	-97	3,185	-3.05%
2024/08/20	0	0.00	20	51.60	51.60	-20	3,169	-0.63%
2024/08/16	0	0.00	19	51.89	51.50	-19	3,208	-0.59%
2024/08/15	13	50.32	0	0.00	50.50	13	3,182	0.41%
2024/08/14	3	49.57	70	49.66	49.55	-67	3,172	-2.11%
2024/08/13	28	49.59	0	0.00	49.40	28	3,161	0.89%
2024/08/08	0.1	49.00	0	0.00	48.60	0.1	3,166	0.00%
2024/08/07	1.2	50.05	0	0.00	49.95	1.2	3,178	0.04%
2024/08/06	0.1	47.00	0	0.00	47.20	0.1	3,180	0.00%
2024/08/02	1	52.40	0	0.00	51.60	1	3,166	0.03%
2024/07/30	1	54.00	0	0.00	55.80	1	3,129	0.03%
2024/07/29	0	56.00	0	0.00	55.00	0	3,131	0.00%
2024/07/26	0	53.80	0	0.00	54.80	0	3,127	0.00%
2024/07/23	2	55.10	1	55.10	54.40	1	3,185	0.03%
2024/07/19	0	61.20	0	0.00	60.30	0	3,242	0.00%
2024/07/18	0	62.30	0	0.00	62.40	0	3,208	0.00%
2024/07/17	22.1	62.67	0	0.00	62.40	22.1	3,171	0.70%
2024/07/16	1	62.40	1	62.10	62.40	0	3,146	0.00%
2024/07/12	100	60.88	0.2	61.00	61.10	99.9	3,090	3.23%
2024/07/11	0	60.80	15	61.40	61.50	-15	3,087	-0.49%
2024/07/09	2.1	61.43	0	61.55	61.30	2.1	3,024	0.07%
2024/07/08	15	63.61	1.1	63.80	63.10	14	2,949	0.47%
2024/07/05	5.2	61.36	6.1	62.98	62.50	-0.9	2,839	-0.03%
2024/07/04	2	59.10	1	59.10	59.10	1	2,695	0.04%
2024/07/03	0.3	58.67	0.1	58.90	58.80	0.2	2,679	0.01%
2024/07/02	0	58.50	0	0.00	58.00	0	2,658	0.00%
2024/07/01	1	58.40	1	58.40	58.50	0	2,639	0.00%
2024/06/26	5	58.38	5	58.40	58.50	0	2,591	0.00%
2024/06/25	0.1	57.00	0	0.00	57.70	0.1	2,543	0.00%
2024/06/24	1	58.90	4.1	58.46	58.50	-3.1	2,501	-0.12%
2024/06/21	4	59.95	131	58.54	58.30	-127	2,453	-5.18%	大賣/鉅額交易
2024/06/20	0.1	58.90	1	58.70	58.80	-0.9	2,288	-0.04%
2024/06/19	0.1	58.20	0	58.30	58.30	0.1	2,193	0.00%
2024/06/18	1	58.80	0	0.00	57.70	1	2,096	0.05%
2024/06/17	1	59.00	20	58.90	58.60	-19	2,026	-0.94%
2024/06/14	0	0.00	20	57.91	57.60	-20	1,828	-1.09%
2024/06/13	40	59.12	1	58.90	58.90	39	1,751	2.23%
2024/06/07	0	0.00	51	54.90	54.00	-51	1,392	-3.66%
2024/06/06	1	53.30	4	54.18	53.80	-3	1,332	-0.23%
2024/06/05	0	51.30	0	0.00	51.80	0	1,216	0.00%
2024/06/04	0.1	51.90	0	0.00	52.20	0.1	1,219	0.00%
2024/05/30	0	52.30	0	0.00	52.30	0	1,215	0.00%
2024/05/29	1	53.30	1	53.90	53.20	0	1,205	0.00%
2024/05/27	1.1	54.94	3	54.73	54.40	-1.9	1,181	-0.16%
2024/05/23	2	52.90	0	0.00	52.70	2	1,157	0.17%
2024/05/16	1	52.00	0	0.00	52.10	1	1,166	0.09%
2024/05/15	0	51.90	0	0.00	51.40	0	1,156	0.00%
2024/05/08	0	0.00	0	53.20	53.30	0	1,092	0.00%
2024/05/06	0	0.00	1	51.00	51.50	-1	969	-0.10%
2024/05/02	0	0.00	4	52.20	51.90	-4	947	-0.42%
2024/04/30	0	0.00	3	51.60	51.50	-3	949	-0.32%
2024/04/29	4	52.12	11	52.31	52.50	-7	932	-0.75%
2024/04/26	0	0.00	1	51.30	49.65	-1	857	-0.12%
2024/04/25	1	50.20	36	50.11	50.50	-35	828	-4.23%
2024/04/24	0	0.00	1	48.20	47.90	-1	750	-0.13%
2024/04/19	0	0.00	3	47.80	47.00	-3	764	-0.39%
2024/04/17	3	48.60	2.1	48.37	48.75	0.9	787	0.11%
2024/04/16	0	0.00	2	47.10	47.05	-2	779	-0.26%
2024/04/15	2	48.00	1	47.60	47.90	1	802	0.12%
2024/04/08	1	47.00	0	0.00	47.60	1	864	0.12%
2024/03/29	2	46.25	0	0.00	46.15	2	1,352	0.15%
2024/03/28	0	0.00	15.1	46.35	46.60	-15.1	1,371	-1.10%
2024/03/27	0	0.00	19	46.15	46.15	-19	1,362	-1.40%
2024/03/25	0	0.00	4	46.05	46.05	-4	1,353	-0.30%
2024/03/21	0	46.00	0	0.00	45.80	0	1,350	0.00%
2024/03/20	0	46.05	2	46.00	45.95	-2	1,353	-0.15%
2024/03/15	18	45.80	0	0.00	45.75	18	1,354	1.33%
2024/03/14	0	0.00	8	46.00	45.80	-8	1,352	-0.59%
2024/03/13	1	45.80	0	0.00	45.80	1	1,350	0.07%
2024/03/11	3	45.42	0	0.00	45.20	3	1,344	0.22%
2024/03/08	50	45.12	0	0.00	45.00	50	1,343	3.72%
2024/03/07	46	45.79	0	0.00	45.60	46	1,331	3.46%
2024/03/06	0	46.11	38	46.31	46.55	-38	1,321	-2.87%
2024/03/04	1	45.80	0	0.00	45.65	1	1,300	0.08%
2024/03/01	9	45.41	2	45.35	45.30	7	1,288	0.54%
2024/02/29	1	45.90	0	0.00	45.60	1	1,280	0.08%
2024/02/27	0	0.00	0.6	45.90	45.90	-0.6	1,271	-0.05%
2024/02/22	7	46.77	0	0.00	46.70	7	1,239	0.56%
2024/02/21	34	47.40	5	47.20	47.00	29	1,222	2.37%
2024/02/20	6	48.98	0	0.00	49.00	6	1,182	0.51%
2024/02/19	0	0.00	28	49.01	49.15	-28	1,173	-2.39%
2024/01/31	20	48.28	9	48.50	48.25	11	1,104	1.00%
2024/01/29	0	0.00	2	47.60	47.80	-2	1,090	-0.18%
2024/01/25	10	47.78	2	48.00	47.80	8	1,095	0.73%
2024/01/24	6	48.55	0	0.00	48.45	6	1,097	0.55%
2024/01/23	2	48.30	10	48.50	48.40	-8	1,078	-0.74%
2024/01/22	10	48.04	0	0.00	47.90	10	1,064	0.94%
2024/01/12	2	47.08	3	47.23	46.95	-1	1,014	-0.10%
2024/01/11	0	0.00	30	47.00	47.75	-30	1,003	-2.99%
2024/01/10	30	46.42	0	0.00	46.05	30	986	3.04%
2024/01/08	0	0.00	1	46.25	46.05	-1	941	-0.11%
2024/01/05	0	0.00	1.5	46.95	46.35	-1.5	922	-0.16%
2024/01/03	2	48.08	1.5	47.92	47.90	0.5	864	0.06%
2024/01/02	4.5	48.57	8	48.40	48.50	-3.5	849	-0.41%
2023/12/29	9	49.08	8.1	49.09	49.05	0.9	824	0.11%
2023/12/28	14.1	49.70	40	49.67	49.90	-25.9	779	-3.32%
2023/12/27	0	0.00	16	50.23	50.80	-16	683	-2.34%
2023/12/26	1	47.75	0	0.00	47.10	1	453	0.22%
2023/12/25	0	0.00	8	43.95	45.00	-8	309	-2.59%
2023/12/21	38	43.21	0	0.00	43.25	38	289	13.11%
2023/12/14	0	0.00	0	43.18	43.20	0	288	0.00%
2023/12/06	0	0.00	1	43.05	42.95	-1	301	-0.33%
2023/12/05	0	43.25	0	0.00	42.95	0	308	0.00%
2023/11/06	0	0.00	2	42.00	42.10	-2	417	-0.48%
2023/10/23	0	42.05	0	0.00	40.95	0	397	0.00%
2023/10/18	2	41.70	0	0.00	42.05	2	386	0.52%
2023/10/02	0	0.00	1	43.00	42.90	-1	375	-0.27%
2023/09/28	1	42.50	0	0.00	42.65	1	384	0.26%
2023/09/15	8	44.13	0	0.00	44.50	8	359	2.23%
2023/09/07	9	44.60	0	0.00	44.60	9	343	2.62%
2023/08/24	0	0.00	1	43.20	43.15	-1	307	-0.33%
2023/08/23	0	0.00	2	43.05	43.50	-2	294	-0.68%
2023/08/18	0	41.85	0	0.00	41.80	0	264	0.00%
2023/08/16	2	42.00	0	0.00	42.20	2	256	0.78%
2023/08/08	0	0.00	1	43.10	42.90	-1	227	-0.44%
2023/08/04	1	42.00	0	0.00	42.00	1	223	0.45%
2023/07/28	1	41.70	0	0.00	41.90	1	214	0.47%
2023/07/27	0	0.00	1	43.00	42.55	-1	215	-0.47%
2023/07/12	1	41.35	3	41.50	41.30	-2	195	-1.02%
2023/07/06	0	0.00	50	44.00	44.10	-50	187	-26.62%
2023/07/05	11	43.75	0	0.00	43.80	11	175	6.26%
2023/06/30	0	0.00	0	43.05	43.75	0	170	0.00%
2023/06/28	0	0.00	10	43.55	43.65	-10	169	-5.90%
2023/06/16	0	44.35	0	0.00	44.20	0	165	0.00%
2023/06/14	0	0.00	16	42.80	42.75	-16	156	-10.21%
2023/06/12	2	42.45	0	0.00	42.50	2	159	1.25%
2023/06/09	4	42.60	0	0.00	42.50	4	162	2.46%
2023/06/07	4	42.40	0	0.00	42.75	4	170	2.35%
2023/06/05	4	42.25	0	0.00	42.25	4	172	2.31%
2023/06/02	4	42.35	0	0.00	42.25	4	172	2.31%
2023/06/01	4	42.30	0	0.00	42.40	4	172	2.32%
2023/05/31	4	42.40	0	0.00	42.45	4	168	2.37%
2023/05/30	4	42.30	0	0.00	42.45	4	167	2.39%
2023/05/29	10	42.27	0	0.00	42.35	10	167	5.98%
2023/05/26	4	42.35	1	42.40	42.35	3	166	1.80%
2023/05/25	4	42.50	0	0.00	42.50	4	167	2.39%
2023/05/24	4	42.35	0	0.00	42.50	4	167	2.38%
2023/05/23	4	42.25	0	0.00	42.35	4	168	2.38%
2023/05/22	4	42.20	0	0.00	42.25	4	167	2.39%
2023/05/16	2	41.90	0	0.00	41.70	2	162	1.23%
2023/04/28	2	42.10	0	0.00	42.00	2	154	1.30%
2023/03/24	0	42.45	0	0.00	42.90	0	145	0.00%
2023/03/07	0	42.65	0	0.00	42.65	0	108	0.00%
2023/03/03	0	42.75	0	0.00	42.55	0	106	0.00%
2023/02/03	0	42.00	0	0.00	42.00	0	142	0.00%
2023/01/16	1	41.00	0	0.00	41.20	1	165	0.60%
2023/01/04	0	0.00	3	41.40	41.35	-3	208	-1.44%
2022/12/30	0	0.00	1	40.80	41.20	-1	211	-0.47%
2022/12/28	0	0.00	0	40.95	40.75	0	210	0.00%
2022/11/25	0	42.40	0	0.00	42.30	0	230	0.00%
2022/11/03	0	0.00	2	41.23	41.50	-2	231	-0.86%
2022/10/21	1	37.30	0	0.00	36.90	1	211	0.47%
2022/10/20	1	38.10	0	0.00	36.90	1	211	0.47%
2022/10/12	0	0.00	0	38.75	38.65	0	205	0.00%
2022/10/11	1	39.20	3	38.65	38.70	-2	208	-0.96%
2022/10/07	0	0.00	0	40.30	40.10	0	210	0.00%
2022/10/06	3	40.00	0	0.00	40.60	3	213	1.40%
2022/10/03	0	0.00	1	39.65	39.65	-1	226	-0.44%
2022/09/28	1	39.05	0	0.00	38.70	1	242	0.41%
2022/09/26	1	39.60	0	0.00	39.50	1	252	0.40%
2022/09/22	0	40.55	0	0.00	40.55	0	255	0.00%
2022/09/20	1	40.90	0	0.00	41.10	1	255	0.39%
2022/09/19	0	0.00	3	41.10	41.20	-3	256	-1.17%
2022/09/16	0	41.35	0	0.00	41.40	0	257	0.00%
2022/09/15	0	0.00	1	41.70	41.70	-1	259	-0.38%
2022/09/02	0	40.95	0	0.00	40.80	0	259	0.00%
2022/08/30	1	41.00	0	0.00	40.90	1	259	0.39%
2022/08/26	1	41.00	0	0.00	41.10	1	252	0.40%
2022/08/18	4	41.58	1	41.55	41.60	3	256	1.17%
2022/08/17	1	41.30	0	0.00	41.40	1	261	0.38%
2022/08/15	1	41.30	0	0.00	41.35	1	263	0.38%
2022/08/10	12	40.39	0	0.00	40.35	12	281	4.27%
2022/08/08	6	40.73	0	0.00	40.65	6	283	2.12%
2022/07/25	16	40.65	0	0.00	40.60	16	267	5.98%
2022/07/21	0	0.00	1	40.80	41.00	-1	269	-0.37%
2022/07/20	32	41.05	0	0.00	40.70	32	267	11.94%
2022/07/19	1	42.80	0	0.00	43.20	1	264	0.38%
2022/07/18	20	43.23	0	0.00	43.00	20	255	7.83%
2022/07/15	14	42.96	0	0.00	43.30	14	251	5.57%
2022/07/14	14	41.85	0	0.00	42.50	14	249	5.61%
2022/07/13	1	41.60	1	41.90	41.75	0	246	0.00%
2022/07/05	1	43.00	0	0.00	43.15	1	227	0.44%
2022/06/30	0	0.00	1	44.65	44.55	-1	214	-0.47%
2022/06/29	0	0.00	1	45.25	45.30	-1	215	-0.46%
2022/06/28	2	44.98	0	0.00	44.85	2	212	0.94%
2022/06/23	1	43.80	0	0.00	44.25	1	228	0.44%
2022/06/17	0	45.80	0	0.00	45.40	0	232	0.00%
2022/05/23	0	46.80	0	0.00	47.00	0	345	0.00%
2022/05/16	0	0.00	2	45.50	45.50	-2	394	-0.51%
2022/05/10	1	43.80	1	44.80	45.10	0	413	0.00%
2022/04/22	5	44.70	0	0.00	44.70	5	439	1.14%
2022/04/21	0	45.10	0	0.00	45.00	0	442	0.00%
2022/04/15	1	44.50	0	0.00	44.95	1	456	0.22%
2022/04/13	15	44.41	0	0.00	44.35	15	460	3.26%
2022/04/07	10	44.95	0	0.00	45.00	10	475	2.10%
2022/04/06	1	45.00	0	0.00	45.00	1	480	0.21%
2022/04/01	14	44.98	0	0.00	45.15	14	488	2.87%
2022/03/31	1	45.15	0	0.00	45.10	1	493	0.20%
2022/03/23	50	45.68	0	0.00	45.65	50	495	10.09%
2022/03/22	15	45.25	0	0.00	45.50	15	491	3.05%
2022/03/21	45	44.86	0	0.00	45.25	45	491	9.15%
2022/03/18	8	44.26	1	44.55	44.45	7	490	1.43%
2022/03/16	76	44.13	1	43.50	43.50	75	491	15.25%
2022/03/14	1	43.95	0	0.00	43.90	1	475	0.21%
2022/03/11	1	44.20	0	0.00	44.35	1	470	0.21%
2022/03/10	1	45.10	0	0.00	44.90	1	466	0.21%
2022/03/09	57	44.97	0	0.00	44.85	57	462	12.33%
2022/03/07	0	0.00	2	45.20	45.15	-2	451	-0.44%
2022/03/03	67	46.16	0	0.00	46.30	67	451	14.83%
2022/02/16	20	46.00	0	0.00	46.05	20	402	4.97%
2022/02/15	30	46.05	0	0.00	45.95	30	398	7.53%
2022/02/14	3	46.00	0	0.00	46.30	3	391	0.77%
2022/01/25	9	46.28	0	0.00	46.15	9	442	2.03%
2022/01/24	9	45.93	1	45.65	46.45	8	445	1.80%
2022/01/21	14	46.58	0	0.00	46.50	14	440	3.17%
2022/01/20	24	46.92	0	0.00	47.00	24	444	5.40%
2022/01/19	9	47.06	1	46.90	47.20	8	450	1.78%
2022/01/18	23	47.17	0	0.00	47.20	23	450	5.11%
2022/01/17	255	46.83	0	0.00	47.25	255	446	57.10%	大買/鉅額交易
2022/01/14	1	46.20	0	0.00	46.25	1	444	0.23%
2022/01/10	1	46.90	1	47.05	47.20	0	466	0.00%
2021/12/24	2	47.05	0	0.00	47.05	2	462	0.43%
2021/12/14	0	0.00	5	46.55	46.50	-5	479	-1.04%
2021/12/13	1	46.50	0	0.00	47.15	1	480	0.21%
2021/12/10	3	46.05	0	0.00	46.05	3	488	0.61%
2021/12/09	25	46.15	0	0.00	46.15	25	491	5.08%
2021/12/08	2	46.70	0	0.00	46.65	2	489	0.41%
2021/12/07	26	46.76	0	0.00	46.70	26	490	5.30%
2021/12/06	2	46.95	0	0.00	46.95	2	489	0.41%
2021/12/03	0	0.00	5	47.40	47.20	-5	496	-1.01%
2021/12/02	25	46.68	0	0.00	46.70	25	500	4.99%
2021/11/29	0	0.00	2	46.25	46.80	-2	510	-0.39%
2021/11/26	0	0.00	6	47.71	47.10	-6	519	-1.16%
2021/11/25	0	0.00	1	46.65	46.45	-1	512	-0.20%
2021/11/23	20	46.40	0	0.00	46.10	20	517	3.87%
2021/11/22	0	0.00	1	46.05	46.45	-1	524	-0.19%
2021/11/19	1	46.00	0	0.00	46.10	1	531	0.19%
2021/11/18	2	46.20	0	0.00	46.15	2	538	0.37%
2021/11/15	0	0.00	3	46.05	46.20	-3	584	-0.51%
2021/11/12	0	0.00	1	45.50	45.50	-1	611	-0.16%
2021/11/11	1	45.35	0	0.00	45.25	1	634	0.16%
2021/11/10	0	0.00	1	44.85	45.45	-1	652	-0.15%
2021/11/09	50	45.10	0	0.00	45.05	50	678	7.37%
2021/11/08	58	45.13	0	0.00	45.20	58	714	8.11%
2021/11/04	0.2	48.20	0	0.00	48.25	0.2	705	0.03%
2021/11/03	0	0.00	1	47.15	47.20	-1	706	-0.14%
2021/11/02	8	47.45	0	0.00	46.95	8	719	1.11%
2021/11/01	35	47.44	0	0.00	47.45	35	734	4.77%
2021/10/27	152	46.95	3	46.82	47.20	149	837	17.80%	大買/鉅額交易
2021/10/26	0	0.00	1	47.30	47.10	-1	874	-0.11%
2021/10/25	0	0.00	1	47.00	47.05	-1	909	-0.11%
2021/10/21	0	0.00	1	47.40	47.30	-1	980	-0.10%
2021/10/19	66	46.57	0	0.00	46.70	66	1,064	6.20%
2021/10/15	1	45.95	0	0.00	45.95	1	1,096	0.09%
2021/10/07	2	45.20	0	0.00	45.65	2	1,543	0.13%
2021/10/05	5	44.80	0	0.00	45.00	5	1,595	0.31%
2021/10/04	1	44.55	0	0.00	44.05	1	1,613	0.06%
2021/09/27	3	47.10	0	0.00	47.10	3	1,697	0.18%
2021/09/13	4	47.38	0	0.00	47.20	4	1,856	0.22%
2021/09/07	0	47.60	0	0.00	47.40	0	1,905	0.00%
2021/09/01	2	48.90	15	48.60	49.60	-13	1,928	-0.67%
2021/08/30	8	48.40	0	0.00	48.45	8	1,909	0.42%
2021/08/27	7	48.16	0	0.00	48.10	7	1,911	0.37%
2021/08/26	15	48.17	0	0.00	47.95	15	1,917	0.78%
2021/08/23	0	47.05	0	0.00	47.20	0	1,924	0.00%
2021/08/20	1	47.00	0	0.00	46.45	1	1,924	0.05%
2021/08/19	1	48.00	0	0.00	47.50	1	1,907	0.05%
2021/08/16	3	48.58	0	0.00	49.10	3	1,862	0.16%
2021/08/13	1	49.85	0	0.00	49.20	1	1,846	0.05%
2021/08/12	2	52.70	0	0.00	52.80	2	1,831	0.11%
2021/08/10	1	53.60	2.1	53.22	53.70	-1.1	1,811	-0.06%
2021/08/09	1	54.50	0	0.00	54.20	1	1,833	0.05%
2021/08/05	3	54.90	0	0.00	54.40	3	1,894	0.16%
2021/08/04	1	54.30	0	0.00	53.90	1	1,925	0.05%
2021/08/03	2	53.80	0	0.00	53.90	2	1,950	0.10%
2021/07/29	1	56.80	1.1	57.31	57.50	-0.1	1,920	0.00%
2021/07/28	0	0.00	4	55.80	57.30	-4	1,926	-0.21%
2021/07/27	0	0.00	12	57.80	57.50	-12	1,949	-0.62%
2021/07/26	13	57.07	8.3	57.69	57.90	4.7	1,983	0.24%
2021/07/22	1	54.70	0	0.00	54.80	1	2,010	0.05%
2021/07/21	2	53.85	0	0.00	53.40	2	2,043	0.10%
2021/07/20	1	53.90	1	54.20	53.60	0	2,095	0.00%
2021/07/19	3	55.50	2	55.35	55.00	1	2,088	0.05%
2021/07/16	2	55.90	3	55.87	56.00	-1	2,095	-0.05%
2021/07/15	9	57.48	5	56.41	56.40	4	2,098	0.19%
2021/07/14	3	57.47	8	57.74	58.90	-5	1,918	-0.26%
2021/07/13	0	0.00	1	56.80	55.40	-1	1,794	-0.06%
2021/07/12	2	56.10	0	0.00	55.70	2	1,770	0.11%
2021/07/09	0	0.00	2	55.10	55.60	-2	1,752	-0.11%
2021/07/08	1	54.90	0	0.00	55.20	1	1,756	0.06%
2021/07/07	1	55.60	0	0.00	55.10	1	1,764	0.06%
2021/07/06	3	55.53	0	0.00	55.10	3	1,766	0.17%
2021/07/05	0	0.00	3	54.90	54.70	-3	1,772	-0.17%
2021/07/02	0	0.00	10	54.25	53.60	-10	1,794	-0.56%
2021/07/01	0	0.00	0.1	53.90	53.40	-0.1	1,802	0.00%
2021/06/30	0	0.00	1	53.90	53.50	-1	1,798	-0.06%
2021/06/28	1	53.60	27	53.48	53.50	-26	1,819	-1.43%
2021/06/25	1	52.70	0	0.00	52.70	1	1,812	0.06%
2021/06/24	0	0.00	10	52.76	52.40	-10	1,811	-0.55%
2021/06/23	0	0.00	1	52.10	52.00	-1	1,781	-0.06%
2021/06/18	0	0.00	4	51.25	50.70	-4	1,753	-0.23%
2021/06/17	0.2	51.05	0	0.00	51.10	0.2	1,749	0.01%
2021/06/16	0	0.00	15	50.58	49.50	-15	1,743	-0.86%
2021/06/15	0.1	50.60	15	50.50	50.30	-14.9	1,739	-0.86%
2021/06/10	15	48.85	0	0.00	49.00	15	1,736	0.86%
2021/06/09	1	47.90	0	0.00	47.90	1	1,739	0.06%
2021/06/08	14	48.00	0	0.00	48.30	14	1,767	0.79%
2021/06/04	30	47.76	0	0.00	47.70	30	1,825	1.64%
2021/06/03	0	0.00	3	48.40	48.15	-3	1,858	-0.16%
2021/06/02	3	48.75	0	0.00	48.50	3	1,899	0.16%
2021/06/01	0	49.90	0	0.00	49.25	0	1,937	0.00%
2021/05/31	15	48.00	7	48.60	48.70	8	1,946	0.41%
2021/05/28	7	47.32	0	0.00	47.50	7	1,945	0.36%
2021/05/26	2	46.70	0	0.00	46.85	2	1,982	0.10%
2021/05/25	0	0.00	1	46.75	46.75	-1	2,026	-0.05%
2021/05/19	1	45.35	10	45.63	45.50	-9	2,050	-0.44%
2021/05/18	34	46.44	0	0.00	46.45	34	2,033	1.67%
2021/05/17	26	44.86	1	43.65	43.80	25	2,032	1.23%
2021/05/13	103	46.07	0	0.00	44.85	103	1,988	5.18%	大買/鉅額交易
2021/05/11	4	48.71	1	49.01	48.15	3	1,886	0.16%
2021/05/10	25	50.21	0	0.00	50.10	25	1,847	1.35%
2021/05/06	26	50.23	10	50.11	50.40	16	1,809	0.88%
2021/05/05	1	51.00	1	51.20	50.70	0	1,787	0.00%
2021/05/04	3	51.70	6	51.55	51.50	-3	1,751	-0.17%
2021/05/03	5	55.08	5	53.48	53.20	0	1,696	0.00%
2021/04/29	22	58.39	2	58.45	58.00	20	1,640	1.22%
2021/04/28	1	57.10	3	57.23	57.30	-2	1,549	-0.13%
2021/04/27	2	55.60	1	56.10	57.00	1	1,527	0.07%
2021/04/26	1	56.40	0	0.00	55.80	1	1,482	0.07%
2021/04/22	1	53.80	1	55.30	53.60	0	1,456	0.00%
2021/04/21	0	0.00	14	55.47	55.20	-14	1,430	-0.98%
2021/04/20	1	55.10	31	54.83	54.50	-30	1,395	-2.15%
2021/04/19	0	0.00	7	53.24	53.30	-7	1,368	-0.51%
2021/04/16	0	0.00	2	52.80	53.00	-2	1,362	-0.15%
2021/04/14	8	52.00	0	0.00	52.30	8	1,395	0.57%
2021/04/13	1	52.80	3	53.10	52.70	-2	1,401	-0.14%
2021/04/12	1	53.80	0	0.00	53.70	1	1,393	0.07%
2021/04/09	0	0.00	3	54.60	54.50	-3	1,376	-0.22%
2021/04/08	2	54.80	14	54.49	54.90	-12	1,348	-0.89%
2021/04/07	3	53.70	3.1	53.48	53.60	-0.1	1,293	-0.01%
2021/04/06	0	0.00	1	53.20	52.80	-1	1,270	-0.08%
2021/04/01	1	53.20	4	53.43	53.20	-3	1,258	-0.24%
2021/03/31	2	52.60	2	52.60	53.20	0	1,258	0.00%
2021/03/25	0	0.00	3	52.30	52.00	-3	1,247	-0.24%
2021/03/22	0	52.00	0	0.00	52.20	0	1,236	0.00%
2021/03/19	116	51.83	0	0.00	52.00	116	1,237	9.38%	大買/鉅額交易
2021/03/18	18	52.72	2	52.70	52.60	16	1,225	1.31%
2021/03/17	2	52.50	0	0.00	52.40	2	1,232	0.16%
2021/03/16	0	52.70	0	0.00	52.30	0	1,235	0.00%
2021/03/15	2	52.30	0	0.00	52.30	2	1,241	0.16%
2021/03/12	3	52.47	1	51.80	52.40	2	1,233	0.16%
2021/03/10	1	50.50	0	0.00	50.30	1	1,194	0.08%
2021/03/08	98	51.00	0	0.00	51.00	98	1,154	8.49%
2021/03/05	240	51.45	0	0.00	51.50	240	1,130	21.23%	大買/鉅額交易
2021/03/04	186	52.02	17.2	51.91	52.50	168.8	1,108	15.23%	大買/鉅額交易
2021/03/03	23.1	52.20	0	0.00	52.50	23.1	1,144	2.02%
2021/03/02	150	51.70	0	0.00	51.80	150	1,178	12.73%	大買/鉅額交易
2021/02/26	3	52.27	0	0.00	52.10	3	1,193	0.25%
2021/02/25	6	53.07	3	53.80	52.90	3	1,242	0.24%
2021/02/24	18	53.12	10	53.10	53.30	8	1,217	0.66%
2021/02/23	102	52.56	0	0.00	52.90	102	1,231	8.28%	大買/鉅額交易
2021/02/22	10	52.76	0	0.00	52.90	10	1,248	0.80%
2021/02/19	7	52.80	0	0.00	52.60	7	1,266	0.55%
2021/02/18	0	0.00	1	52.70	53.00	-1	1,275	-0.08%
2021/02/17	0	0.00	2	52.50	52.50	-2	1,350	-0.15%
2021/02/05	0	0.00	1	51.90	51.80	-1	1,375	-0.07%
2021/02/03	1	51.30	0	0.00	51.40	1	1,462	0.07%
2021/02/02	21	51.10	0	0.00	51.50	21	1,480	1.42%
2021/02/01	3	51.17	0	0.00	51.00	3	1,487	0.20%
2021/01/27	0	0.00	1	54.60	55.10	-1	1,550	-0.06%
2021/01/26	13	53.00	8	53.06	53.10	5	1,575	0.32%
2021/01/21	1	51.70	0	0.00	51.60	1	1,624	0.06%
2021/01/18	1	52.80	0	0.00	53.20	1	1,605	0.06%
2021/01/15	1	56.10	1	56.40	54.10	0	1,587	0.00%
2021/01/08	0	54.80	0	0.00	55.20	0	1,546	0.00%
2021/01/07	1	56.30	1	56.00	55.60	0	1,538	0.00%
2021/01/06	1	54.50	12	55.08	55.10	-11	1,514	-0.73%
2021/01/05	58	54.30	16	54.60	54.50	42	1,484	2.83%
2021/01/04	0	0.00	1	55.20	54.80	-1	1,476	-0.07%
2020/12/30	8	54.40	0	0.00	54.30	8	1,477	0.54%
2020/12/29	1	54.30	0	0.00	54.30	1	1,493	0.07%
2020/12/28	1	54.70	0	0.00	54.90	1	1,489	0.07%
2020/12/25	0	0.00	1	55.10	54.90	-1	1,488	-0.07%
2020/12/24	1	55.00	4	55.05	54.70	-3	1,478	-0.20%
2020/12/22	0	55.70	0	0.00	53.30	0	1,461	0.00%
2020/12/21	1	53.40	0	0.00	53.70	1	1,467	0.07%
2020/12/18	1	54.40	0	0.00	54.80	1	1,469	0.07%
2020/12/16	0	0.00	2	54.65	54.70	-2	1,504	-0.13%
2020/12/14	0	0.00	1	53.90	54.60	-1	1,506	-0.07%
2020/12/11	1	54.20	0	0.00	54.20	1	1,508	0.07%
2020/12/09	0	0.00	11	55.03	56.00	-11	1,485	-0.74%
2020/12/07	9	55.38	1	54.90	54.80	8	1,471	0.54%
2020/12/04	4	55.50	1	56.20	55.30	3	1,460	0.21%
2020/12/03	1	55.30	0	0.00	55.50	1	1,452	0.07%
2020/12/01	0	0.00	3	55.00	55.80	-3	1,461	-0.21%
2020/11/30	1	55.50	0	0.00	55.30	1	1,454	0.07%
2020/11/27	1	56.80	0	0.00	56.30	1	1,440	0.07%
2020/11/26	0	0.00	18	57.62	57.90	-18	1,393	-1.29%
2020/11/25	1	56.10	1	56.00	55.90	0	1,359	0.00%
2020/11/24	2	57.30	43	57.38	55.20	-41	1,323	-3.10%
2020/11/23	2	56.55	16	56.50	56.80	-14	1,271	-1.10%
2020/11/20	0	0.00	3	56.73	56.50	-3	1,278	-0.23%
2020/11/19	3	56.07	2	56.50	56.00	1	1,261	0.08%
2020/11/18	1	55.70	0	0.00	55.50	1	1,245	0.08%
2020/11/17	0	0.00	2	56.05	55.90	-2	1,233	-0.16%
2020/11/16	0	0.00	3	56.20	56.40	-3	1,285	-0.23%
2020/11/11	2	54.70	3	54.90	55.30	-1	1,417	-0.07%
2020/11/10	1	54.10	0	0.00	54.10	1	1,414	0.07%
2020/11/09	0	0.00	2	54.00	54.00	-2	1,473	-0.14%
2020/11/05	0	0.00	1	54.40	54.10	-1	1,566	-0.06%
2020/11/04	0	0.00	6	53.32	53.40	-6	1,590	-0.38%
2020/11/02	0	0.00	28	50.90	51.50	-28	1,731	-1.62%
2020/10/30	1	50.90	2	50.50	50.10	-1	1,731	-0.06%
2020/10/29	8	49.20	0	0.00	49.40	8	1,718	0.47%
2020/10/28	1	49.70	0	0.00	49.60	1	1,762	0.06%
2020/10/26	13	50.90	0	0.00	50.50	13	1,807	0.72%
2020/10/22	3	49.85	0	0.00	50.10	3	1,870	0.16%
2020/10/21	7	50.60	0	0.00	50.40	7	1,883	0.37%
2020/10/20	7	50.30	8	50.50	50.40	-1	1,945	-0.05%
2020/10/16	4	49.88	0	0.00	49.75	4	2,096	0.19%
2020/10/14	1	50.60	0	0.00	50.10	1	2,390	0.04%
2020/10/08	0	0.00	1	51.10	51.00	-1	2,550	-0.04%
2020/10/06	1	50.80	2	50.90	50.50	-1	2,744	-0.04%
2020/09/29	2	49.15	0	0.00	48.35	2	3,107	0.06%
2020/09/28	50	49.25	0	0.00	49.00	50	3,160	1.58%
2020/09/25	146	48.53	0	0.00	48.35	146	3,229	4.52%	大買/鉅額交易
2020/09/23	1	50.00	0	0.00	50.10	1	3,308	0.03%
2020/09/22	121	50.55	0	0.00	50.10	121	3,321	3.64%	大買/鉅額交易
2020/09/17	0	0.00	3	51.97	52.20	-3	3,342	-0.09%
2020/09/16	2	51.95	0	0.00	51.30	2	3,348	0.06%
2020/09/15	0	0.00	1	51.60	51.80	-1	3,358	-0.03%
2020/09/10	1	51.20	0	0.00	51.20	1	3,408	0.03%
2020/09/07	1	50.20	1	50.80	50.20	0	3,419	0.00%
2020/09/04	1	51.00	0	0.00	51.40	1	3,410	0.03%
2020/09/03	5	51.90	0	0.00	52.00	5	3,417	0.15%
2020/09/01	1	51.30	0	0.00	51.40	1	3,474	0.03%
2020/08/27	0	0.00	1	53.40	51.90	-1	3,533	-0.03%
2020/08/20	0	0.00	1	50.80	50.50	-1	3,527	-0.03%
2020/08/19	1	55.80	2	54.60	53.90	-1	3,463	-0.03%
2020/08/18	3	56.03	2	56.70	56.70	1	3,414	0.03%
2020/08/17	0	0.00	16	56.79	57.00	-16	3,336	-0.48%
2020/08/14	2	54.70	0	0.00	54.70	2	3,213	0.06%
2020/08/13	2	54.05	2	54.10	54.30	0	3,181	0.00%
2020/08/12	0	0.00	2	52.65	53.50	-2	3,112	-0.06%
2020/08/11	1	50.90	3	52.20	51.50	-2	3,057	-0.07%
2020/08/10	0	0.00	15	52.11	51.90	-15	3,023	-0.50%
2020/08/07	16	51.54	1	51.60	51.60	15	2,997	0.50%
2020/08/06	32	51.95	1	53.70	53.70	31	2,945	1.05%
2020/07/29	0	0.00	1	51.30	51.40	-1	2,908	-0.03%
2020/07/28	1	50.60	2	51.60	51.10	-1	2,907	-0.03%
2020/07/27	2	52.90	30	52.38	52.50	-28	2,887	-0.97%
2020/07/24	3	53.60	0	0.00	52.70	3	2,897	0.10%
2020/07/23	2	55.55	0	0.00	55.40	2	2,847	0.07%
2020/07/22	1	57.10	1	56.90	56.30	0	2,817	0.00%
2020/07/21	1	56.40	13	55.11	56.50	-12	2,727	-0.44%
2020/07/20	7	53.17	1	54.00	53.50	6	2,554	0.23%
2020/07/17	0	0.00	1	51.10	50.60	-1	2,475	-0.04%
2020/07/16	0	0.00	1	53.80	53.50	-1	2,482	-0.04%
2020/07/15	2	53.60	0	0.00	53.00	2	2,559	0.08%
2020/07/14	7	56.27	9	55.46	55.30	-2	2,559	-0.08%
2020/07/13	257	55.58	4	55.55	55.70	253	2,498	10.13%	大買/鉅額交易
2020/07/10	1	53.80	0	0.00	53.90	1	2,402	0.04%
2020/07/09	2	53.05	0	0.00	53.70	2	2,302	0.09%
2020/07/07	0	0.00	1	50.00	49.00	-1	2,049	-0.05%
2020/07/06	61	48.74	1	49.60	49.65	60	2,006	2.99%
2020/07/03	0	0.00	41	50.40	50.60	-41	1,985	-2.07%
2020/07/02	0	0.00	26	49.75	49.75	-26	1,963	-1.32%
2020/07/01	0	0.00	3	49.45	48.90	-3	1,941	-0.15%
2020/06/30	1	49.00	0	0.00	49.00	1	1,921	0.05%
2020/06/29	1	47.20	3	47.63	48.10	-2	1,900	-0.11%
2020/06/24	0	0.00	1	47.80	48.10	-1	1,894	-0.05%
2020/06/22	1	48.15	7	47.84	48.00	-6	1,910	-0.31%
2020/06/18	1	47.70	2	47.35	47.80	-1	1,949	-0.05%
2020/06/16	0	0.00	1	46.55	46.70	-1	1,980	-0.05%
2020/06/12	292	45.98	0	0.00	45.90	292	2,102	13.89%	大買/鉅額交易
2020/06/11	0	0.00	1	46.50	46.45	-1	2,137	-0.05%
2020/06/10	1	46.70	2	46.65	47.00	-1	2,175	-0.05%
2020/06/09	8	46.72	2	46.50	46.50	6	2,251	0.27%
2020/06/08	11	47.11	9	47.27	46.80	2	2,309	0.09%
2020/06/05	1	48.75	1	48.75	48.55	0	2,298	0.00%
2020/06/03	6	47.33	0	0.00	47.40	6	2,368	0.25%
2020/06/02	1	47.15	0	0.00	47.25	1	2,401	0.04%
2020/05/28	1	46.90	0	0.00	46.90	1	2,648	0.04%
2020/05/27	1	47.90	1	47.45	47.75	0	2,717	0.00%
2020/05/25	2	45.70	1	46.60	46.55	1	2,807	0.04%
2020/05/22	1	46.15	0	0.00	46.10	1	2,820	0.04%
2020/05/19	1	46.90	1	46.80	46.70	0	2,937	0.00%
2020/05/18	2	46.93	0	0.00	46.45	2	2,944	0.07%
2020/05/15	26	47.89	0	0.00	47.55	26	3,001	0.87%
2020/05/13	178	48.98	3	49.07	49.70	175	3,138	5.58%	大買/鉅額交易
2020/05/12	30	49.28	0	0.00	48.50	30	3,147	0.95%
2020/05/11	1	50.60	21	49.56	49.40	-20	3,181	-0.63%
2020/05/08	20	49.26	0	0.00	48.90	20	3,149	0.64%
2020/05/04	0	0.00	1	46.20	46.45	-1	3,166	-0.03%
2020/04/29	1	46.70	8	46.97	46.70	-7	3,237	-0.22%
2020/04/28	2	45.90	5	46.26	45.90	-3	3,248	-0.09%
2020/04/27	1	45.95	40	45.78	46.05	-39	3,306	-1.18%
2020/04/24	3	45.13	0	0.00	45.00	3	3,312	0.09%
2020/04/23	0	0.00	17	45.99	45.30	-17	3,348	-0.51%
2020/04/22	1	44.60	0	0.00	45.30	1	3,348	0.03%
2020/04/21	2	45.78	2	45.98	45.10	0	3,371	0.00%
2020/04/20	230	45.81	1	46.45	47.60	229	3,343	6.85%	大買/鉅額交易
2020/04/16	1	45.05	0	0.00	45.05	1	3,251	0.03%
2020/04/08	3	46.32	2	46.15	46.05	1	3,789	0.03%
2020/04/07	0	0.00	2	45.18	45.55	-2	3,776	-0.05%
2020/04/01	39	41.90	0	0.00	42.00	39	3,830	1.02%
2020/03/31	55	42.40	0	0.00	41.90	55	3,931	1.40%
2020/03/30	105	42.03	0	0.00	42.20	105	3,962	2.65%	大買/鉅額交易
2020/03/26	5	42.35	2	42.33	42.45	3	3,975	0.08%
2020/03/25	105	42.25	4	42.53	42.15	101	3,958	2.55%	大買/鉅額交易
2020/03/24	116	40.51	0	0.00	40.60	116	3,911	2.97%	大買/鉅額交易
2020/03/23	20	37.54	2	37.35	37.70	18	3,888	0.46%
2020/03/20	5	38.43	0	0.00	38.50	5	3,885	0.13%
2020/03/19	5	35.77	1	35.85	35.60	4	3,858	0.10%
2020/03/18	195	40.81	0	0.00	39.55	195	3,799	5.13%	大買/鉅額交易
2020/03/17	210	40.98	0	0.00	41.00	210	3,789	5.54%	大買/鉅額交易
2020/03/16	150	43.45	0	0.00	42.40	150	3,815	3.93%	大買/鉅額交易
2020/03/13	673	43.21	1	42.75	44.30	672	3,806	17.65%	大買/鉅額交易
2020/03/12	83	46.36	4	47.48	46.90	79	3,729	2.12%
2020/03/11	36	50.46	1	50.60	49.80	35	3,679	0.95%
2020/03/10	4	49.96	9	49.32	51.40	-5	3,683	-0.14%
2020/03/09	120	49.96	2	50.40	49.25	118	3,629	3.25%	大買/鉅額交易
2020/03/06	1	51.10	4	51.83	52.20	-3	3,593	-0.08%
2020/03/05	111	51.93	3	51.83	51.40	108	3,579	3.02%	大買/鉅額交易
2020/03/04	1	51.30	0	0.00	51.80	1	3,644	0.03%
2020/03/03	2	49.50	2	50.25	51.30	0	3,653	0.00%
2020/03/02	40	47.98	0	0.00	48.15	40	3,540	1.13%
2020/02/27	71	47.05	4	47.98	47.00	67	3,462	1.94%
2020/02/26	0	0.00	1	47.50	47.30	-1	3,377	-0.03%
2020/02/25	1	46.90	0	0.00	47.10	1	3,358	0.03%
2020/02/24	1	47.10	2	46.95	46.90	-1	3,344	-0.03%
2020/02/21	220	47.20	1	47.30	47.00	219	3,341	6.55%	大買/鉅額交易
2020/02/20	140	47.17	1	47.30	47.30	139	3,318	4.19%	大買/鉅額交易
2020/02/19	0	0.00	1	45.85	45.95	-1	3,249	-0.03%
2020/02/18	1	46.15	5	46.30	45.65	-4	3,287	-0.12%
2020/02/17	14	46.11	5	45.79	45.60	9	3,230	0.28%
2020/02/14	0	0.00	2	44.90	45.20	-2	3,117	-0.06%
2020/02/13	0	0.00	3	43.53	43.55	-3	3,057	-0.10%
2020/02/12	0	0.00	1	43.80	44.10	-1	3,025	-0.03%
2020/02/11	7	42.55	8	43.01	43.10	-1	2,966	-0.03%
2020/02/10	20	41.32	0	0.00	41.70	20	2,947	0.68%
2020/02/07	12	42.59	8	42.40	42.50	4	2,921	0.14%
2020/02/06	9	42.89	8	43.10	43.15	1	2,889	0.03%
2020/02/05	1	42.65	1	42.50	42.70	0	2,861	0.00%
2020/02/04	5	42.78	5	42.85	42.90	0	2,834	0.00%
2020/02/03	4	41.20	4	42.68	42.50	0	2,790	0.00%
2020/01/31	48	45.13	1	46.75	44.90	47	2,730	1.72%
2020/01/30	531	45.99	1	45.95	45.90	530	2,698	19.64%	大買/鉅額交易
2020/01/20	0	0.00	1	50.90	51.00	-1	2,644	-0.04%
2020/01/17	461	50.12	0	0.00	50.00	461	2,622	17.58%	大買/鉅額交易
2020/01/16	0	0.00	1	50.20	50.40	-1	2,585	-0.04%
2020/01/15	134	50.60	0	0.00	50.60	134	2,574	5.20%	大買/鉅額交易
2020/01/14	108	51.97	0	0.00	52.20	108	2,532	4.26%	大買/鉅額交易
2020/01/13	0	0.00	1	52.30	51.80	-1	2,492	-0.04%
2020/01/08	0	0.00	6	50.65	51.20	-6	2,356	-0.25%
2020/01/07	1	49.05	2	49.80	50.80	-1	2,286	-0.04%
2020/01/06	1	50.40	1	52.80	50.50	0	2,209	0.00%
2020/01/03	1	50.30	7	51.09	51.40	-6	2,094	-0.29%
2020/01/02	1	49.50	1	49.95	50.70	0	2,034	0.00%
2019/12/31	0	0.00	2	48.30	48.00	-2	1,932	-0.10%
2019/12/27	0	0.00	12	47.02	48.00	-12	1,842	-0.65%
2019/12/26	8	47.81	5	48.10	47.00	3	1,792	0.17%
2019/12/24	0	0.00	1	47.20	46.95	-1	1,676	-0.06%
2019/12/23	29	45.77	0	0.00	45.65	29	1,633	1.78%
2019/12/20	2	45.75	1	45.85	45.80	1	1,636	0.06%
2019/12/19	55	45.63	0	0.00	45.55	55	1,699	3.24%
2019/12/17	1	46.05	0	0.00	45.95	1	1,727	0.06%
2019/12/16	54	46.44	1	47.00	46.35	53	1,714	3.09%
2019/12/13	39	45.93	0	0.00	46.00	39	1,702	2.29%
2019/12/12	6	46.67	5	46.25	46.55	1	1,694	0.06%
2019/12/11	0	0.00	6	46.73	46.95	-6	1,671	-0.36%
2019/12/10	5	46.20	2	46.00	45.50	3	1,655	0.18%
2019/12/09	10	45.60	0	0.00	45.05	10	1,616	0.62%
2019/12/06	56	45.79	0	0.00	45.55	56	1,601	3.50%
2019/12/05	131	46.00	4	46.06	46.40	127	1,587	8.00%	大買/鉅額交易
2019/12/03	566	45.71	1	46.00	45.65	565	1,605	35.18%	大買/鉅額交易
2019/12/02	8	44.84	2	45.85	45.75	6	1,583	0.38%
2019/11/29	9	45.18	2	46.40	44.85	7	1,569	0.45%
2019/11/28	432	45.24	4	45.23	45.35	428	1,469	29.12%	大買/鉅額交易
2019/11/26	10	42.15	0	0.00	42.30	10	1,400	0.71%
2019/11/25	156	42.18	0	0.00	42.20	156	1,402	11.12%	大買/鉅額交易
2019/11/22	47	42.43	0	0.00	42.40	47	1,411	3.33%
2019/11/21	63	42.74	0	0.00	42.90	63	1,426	4.42%
2019/11/20	45	43.03	0	0.00	43.00	45	1,431	3.14%
2019/11/19	158	43.89	0	0.00	43.85	158	1,466	10.77%	大買/鉅額交易
2019/11/15	0	0.00	1	45.15	44.80	-1	1,494	-0.07%
2019/11/14	106	44.30	2	43.65	43.75	104	1,470	7.07%	大買/鉅額交易
2019/11/13	26	43.95	0	0.00	43.95	26	1,466	1.77%
2019/11/11	46	43.27	0	0.00	43.20	46	1,510	3.05%
2019/11/07	1	43.50	0	0.00	43.55	1	1,561	0.06%
2019/11/06	9	42.80	0	0.00	43.30	9	1,590	0.57%
2019/10/25	115	42.83	0	0.00	42.90	115	2,446	4.70%	大買/鉅額交易
2019/10/24	111	43.05	2	42.95	43.15	109	2,474	4.40%	大買/鉅額交易
2019/10/21	50	42.00	0	0.00	42.05	50	2,655	1.88%
2019/10/17	59	41.66	0	0.00	41.55	59	2,765	2.13%
2019/10/16	35	41.64	0	0.00	41.45	35	2,816	1.24%
2019/10/15	50	41.32	0	0.00	41.35	50	2,816	1.78%
2019/10/14	38	41.50	0	0.00	41.10	38	2,845	1.34%
2019/10/09	157	40.90	0	0.00	41.45	157	2,840	5.53%	大買/鉅額交易
2019/10/08	172	41.22	0	0.00	41.20	172	2,829	6.08%	大買/鉅額交易
2019/10/07	31	42.83	0	0.00	42.90	31	2,770	1.12%
2019/10/04	15	43.55	0	0.00	43.70	15	2,803	0.54%
2019/10/02	50	42.80	0	0.00	43.35	50	2,820	1.77%
2019/09/27	43	42.68	0	0.00	42.55	43	2,829	1.52%
2019/09/24	1	45.25	1	44.30	44.05	0	2,905	0.00%
2019/09/20	22	43.90	0	0.00	43.70	22	2,870	0.77%
2019/09/19	10	44.20	0	0.00	44.30	10	2,860	0.35%
2019/09/17	0	0.00	7	45.50	44.70	-7	2,876	-0.24%
2019/09/16	0	0.00	1	45.25	45.30	-1	2,895	-0.03%
2019/09/12	0	0.00	1	45.55	45.55	-1	2,903	-0.03%
2019/09/11	21	43.45	6	43.70	43.45	15	2,897	0.52%
2019/09/09	50	43.15	0	0.00	43.10	50	2,948	1.70%
2019/08/29	0	0.00	1	43.00	43.60	-1	2,927	-0.03%
2019/08/28	41	42.46	0	0.00	42.35	41	2,922	1.40%
2019/08/27	0	0.00	2	43.25	42.65	-2	2,938	-0.07%
2019/08/26	34	42.27	0	0.00	42.90	34	3,010	1.13%
2019/08/23	19	43.22	0	0.00	43.05	19	3,055	0.62%
2019/08/22	0	0.00	1	43.85	43.45	-1	3,070	-0.03%
2019/08/15	51	41.75	0	0.00	41.70	51	3,031	1.68%
2019/08/14	2	43.20	0	0.00	42.75	2	3,058	0.07%
2019/08/08	3	41.48	0	0.00	41.30	3	3,127	0.10%
2019/08/07	6	41.70	0	0.00	41.35	6	3,129	0.19%
2019/08/06	91	40.85	0	0.00	41.05	91	3,194	2.85%
2019/08/05	32	41.17	0	0.00	41.15	32	3,210	1.00%
2019/08/02	149	42.26	5	42.25	42.15	144	3,233	4.45%	大買/鉅額交易
2019/08/01	411	45.57	0	0.00	44.90	411	3,228	12.73%	大買/鉅額交易
2019/07/31	111	48.00	10	48.03	48.50	101	3,101	3.26%	大買/鉅額交易
2019/07/29	141	45.86	2	46.00	45.55	139	3,047	4.56%	大買/鉅額交易
2019/07/26	207	46.94	1	47.05	46.95	206	3,298	6.25%	大買/鉅額交易
2019/07/25	225	46.97	0	0.00	47.10	225	3,429	6.56%	大買/鉅額交易
2019/07/24	74	46.49	8	46.53	46.45	66	3,392	1.95%
2019/07/23	1,085	46.53	3	46.00	46.90	1,082	3,335	32.44%	大買/鉅額交易
2019/07/22	0	0.00	1	44.65	44.75	-1	3,261	-0.03%
2019/07/19	1	44.00	3.1	44.45	44.75	-2.1	3,225	-0.06%
2019/07/18	1	43.65	4	43.64	43.15	-3	3,142	-0.10%
2019/07/16	4	42.85	3	42.65	42.45	1	3,093	0.03%
2019/07/12	1	41.90	1	42.20	41.90	0	3,099	0.00%
2019/07/04	1	40.90	0	0.00	40.80	1	3,099	0.03%
2019/07/02	0	0.00	1	42.50	41.30	-1	3,099	-0.03%
2019/07/01	0	0.00	3	41.20	41.30	-3	3,104	-0.10%
2019/06/28	4	43.13	0	0.00	43.20	4	3,102	0.13%
2019/06/25	2	41.85	1	41.75	41.80	1	3,101	0.03%
2019/06/21	1	42.00	0	0.00	41.50	1	3,086	0.03%
2019/06/19	1	41.30	4	41.70	42.20	-3	3,052	-0.10%
2019/06/18	0	0.00	4	41.04	41.00	-4	3,025	-0.13%
2019/06/12	4	39.73	3	39.70	39.45	1	2,930	0.03%
2019/06/11	6	39.21	5	38.90	39.00	1	2,911	0.03%
2019/06/10	0	0.00	1	38.30	38.15	-1	2,867	-0.03%
2019/06/06	3	37.38	0	0.00	37.40	3	2,864	0.10%
2019/06/03	3	37.73	0	0.00	37.65	3	2,847	0.11%
2019/05/30	0	0.00	1	38.25	38.80	-1	2,755	-0.04%
2019/05/29	1	37.25	0	0.00	37.25	1	2,705	0.04%
2019/05/27	2	37.90	0	0.00	37.70	2	2,691	0.07%
2019/05/21	1	39.80	0	0.00	40.80	1	2,839	0.04%
2019/05/20	2	41.73	1	42.00	40.85	1	2,880	0.03%
2019/05/17	3	43.25	0	0.00	41.70	3	2,939	0.10%
2019/05/16	1	43.65	0	0.00	43.65	1	2,886	0.03%
2019/05/15	1	45.20	0	0.00	45.55	1	2,850	0.04%
2019/05/13	0	0.00	1	45.55	45.40	-1	2,759	-0.04%
2019/05/10	0	0.00	2	46.88	46.70	-2	2,708	-0.07%
2019/05/09	0	0.00	2	46.80	46.95	-2	2,664	-0.08%
2019/05/08	1	47.15	1	47.20	47.60	0	2,606	0.00%
2019/05/07	3	47.00	0	0.00	46.50	3	2,506	0.12%
2019/05/06	0	0.00	4	45.71	45.55	-4	2,362	-0.17%
2019/05/03	2	44.95	19	44.61	45.85	-17	2,244	-0.76%
2019/05/02	6	42.81	6	42.31	43.25	0	1,987	0.00%
2019/04/22	1	40.60	1	40.55	40.60	0	1,834	0.00%
2019/04/19	2	40.85	3	40.75	41.15	-1	1,841	-0.05%
2019/04/16	0	0.00	1	40.80	40.10	-1	1,845	-0.05%
2019/04/08	0	0.00	1	40.00	40.20	-1	1,897	-0.05%
2019/04/03	5	40.49	1	40.00	40.20	4	1,877	0.21%
2019/04/01	0	39.35	2	39.30	39.40	-2	1,813	-0.11%
2019/03/27	0	0.00	2	38.80	38.90	-2	1,787	-0.11%
2019/03/25	3	38.07	0	0.00	38.10	3	1,840	0.16%
2019/03/21	2	38.88	5	38.89	39.10	-3	1,824	-0.16%
2019/03/20	1	38.45	0	0.00	38.45	1	1,802	0.06%
2019/03/18	0	0.00	4	38.44	38.50	-4	1,800	-0.22%
2019/03/15	1	38.05	5	38.00	38.10	-4	1,801	-0.22%
2019/03/14	3	37.90	1	38.20	37.80	2	1,811	0.11%
2019/03/13	1	37.55	0	0.00	37.65	1	1,863	0.05%
2019/03/12	1	37.95	0	0.00	37.55	1	1,886	0.05%
2019/03/07	1	37.20	0	0.00	37.05	1	2,022	0.05%
2019/03/06	1	38.20	1	38.20	38.20	0	2,050	0.00%
2019/03/04	0	0.00	1	38.60	38.65	-1	2,109	-0.05%
2019/02/27	1	37.75	0	0.00	37.90	1	2,101	0.05%
2019/02/26	1	38.30	0	0.00	38.35	1	2,114	0.05%
2019/02/25	306	38.50	6	38.51	38.50	300	2,184	13.73%	大買/鉅額交易
2019/02/22	50	38.45	0	0.00	38.50	50	2,218	2.25%
2019/02/21	6	39.01	42	39.48	38.75	-36	2,223	-1.62%
2019/02/20	17	38.36	25	38.95	38.30	-8	2,178	-0.37%
2019/02/19	19	38.40	72	38.68	38.50	-53	2,193	-2.42%
2019/02/18	37	38.03	1	38.25	38.05	36	2,119	1.70%
2019/02/14	108	36.43	1	36.50	36.50	107	2,040	5.24%	大買/鉅額交易
2019/02/13	5	37.20	2	37.05	37.15	3	2,013	0.15%
2019/02/12	97	37.60	6	37.80	37.55	91	2,001	4.55%
2019/02/11	13	36.99	4	36.55	37.15	9	1,980	0.45%
2019/01/30	2	37.20	0	0.00	36.50	2	1,972	0.10%
2019/01/29	8	36.79	56	36.72	36.85	-48	1,941	-2.47%
2019/01/28	6	36.18	1	36.00	35.90	5	1,907	0.26%
2019/01/23	1	35.85	0	0.00	36.60	1	1,855	0.05%
2019/01/22	283	35.52	2	35.65	35.65	281	1,822	15.42%	大買/鉅額交易
2019/01/21	32	34.60	2	34.55	34.60	30	1,798	1.67%
2019/01/18	27	34.62	0	0.00	34.60	27	1,841	1.47%
2019/01/17	44	34.75	0	0.00	34.70	44	1,865	2.36%
2019/01/15	94	34.61	0	0.00	34.50	94	1,872	5.02%
2019/01/14	60	34.34	0	0.00	34.35	60	1,877	3.19%
2019/01/10	25	35.25	0	0.00	35.20	25	1,884	1.33%
2019/01/09	142	35.95	7	36.05	35.75	135	1,887	7.15%	大買/鉅額交易
2019/01/08	4	35.83	1	35.60	35.60	3	1,887	0.16%
2019/01/04	1	36.00	0	0.00	36.00	1	1,834	0.05%
2019/01/02	17	34.48	1	34.30	34.45	16	1,844	0.87%
2018/12/27	7	34.45	0	0.00	33.80	7	1,879	0.37%
2018/12/26	1	33.85	0	0.00	33.80	1	1,876	0.05%
2018/12/25	1	34.05	0	0.00	34.20	1	1,877	0.05%
2018/12/24	198	34.99	8	34.98	35.00	190	1,878	10.12%	大買/鉅額交易
2018/12/22	0	0.00	1	34.60	34.55	-1	1,888	-0.05%
2018/12/21	0	0.00	1	34.70	34.75	-1	1,944	-0.05%
2018/12/20	1	34.20	0	0.00	34.10	1	1,934	0.05%
2018/12/18	41	35.44	2	34.78	35.40	39	1,898	2.05%
2018/12/17	1	34.30	0	0.00	34.75	1	1,854	0.05%
2018/12/12	1	34.65	0	0.00	34.40	1	1,877	0.05%
2018/12/11	1	34.20	0	0.00	34.20	1	1,870	0.05%
2018/12/10	10	34.15	0	0.00	34.30	10	1,884	0.53%
2018/12/07	34	34.88	0	0.00	34.80	34	1,881	1.81%
2018/12/06	69	34.92	0	0.00	34.25	69	1,883	3.66%
2018/12/05	75	36.83	2	36.70	36.85	73	1,841	3.96%
2018/12/04	1	38.15	0	0.00	37.85	1	1,886	0.05%
2018/12/03	3	37.90	5	38.00	37.85	-2	1,900	-0.11%
2018/11/29	1	37.20	12	37.09	36.25	-11	1,842	-0.60%
2018/11/28	19	36.41	4	36.61	36.45	15	1,795	0.84%
2018/11/27	0	0.00	10	35.45	35.50	-10	1,735	-0.58%
2018/11/26	1	34.80	2	34.80	34.60	-1	1,716	-0.06%
2018/11/23	565	34.99	2	34.68	34.65	563	1,715	32.82%	大買/鉅額交易
2018/11/22	44	36.36	45	35.93	35.35	-1	1,694	-0.06%
2018/11/21	30	35.84	27	36.30	36.35	3	1,610	0.19%
2018/11/20	0	0.00	1	35.35	35.40	-1	1,546	-0.06%
2018/11/19	7	36.28	5	36.10	35.45	2	1,518	0.13%
2018/11/16	12	34.82	7	35.22	35.00	5	1,433	0.35%
2018/11/15	0	0.00	3	33.75	33.95	-3	1,356	-0.22%
2018/11/14	10	33.27	9	33.68	33.35	1	1,352	0.07%
2018/11/13	3	32.35	8	32.38	33.15	-5	1,342	-0.37%
2018/11/09	1	32.55	3	32.25	32.55	-2	1,364	-0.15%
2018/11/07	65	32.44	0	0.00	32.35	65	1,372	4.74%
2018/11/06	178	31.90	6	32.10	31.85	172	1,393	12.34%	大買/鉅額交易
2018/11/05	4	32.14	2	32.10	32.10	2	1,412	0.14%
2018/11/02	174	31.96	13	31.65	31.75	161	1,459	11.03%	大買/鉅額交易
2018/11/01	36	31.27	5	31.57	31.70	31	1,544	2.01%
2018/10/30	57	29.39	0	0.00	29.55	57	1,604	3.55%
2018/10/29	215	29.39	0	0.00	29.80	215	1,630	13.19%	大買/鉅額交易
2018/10/26	85	29.57	0	0.00	29.65	85	1,648	5.16%
2018/10/24	3	33.00	0	0.00	32.25	3	1,667	0.18%
2018/10/22	2	33.70	0	0.00	33.70	2	1,675	0.12%
2018/10/18	2	33.10	0	0.00	33.15	2	1,696	0.12%
2018/10/16	0	0.00	1	32.35	32.00	-1	1,696	-0.06%
2018/10/15	48	31.05	0	0.00	31.40	48	1,686	2.85%
2018/10/11	2	29.25	0	0.00	29.50	2	1,676	0.12%
2018/10/09	33	32.59	0	0.00	32.50	33	1,613	2.04%
2018/10/08	83	32.67	0	0.00	32.60	83	1,606	5.17%
2018/10/05	110	32.95	23	33.02	33.00	87	1,608	5.41%	大買/
2018/10/03	8	34.74	0	0.00	34.30	8	1,573	0.51%
2018/10/02	16	34.94	0	0.00	34.70	16	1,569	1.02%
2018/09/28	3	33.23	0	0.00	33.10	3	1,532	0.20%
2018/09/27	15	34.60	2	34.55	34.50	13	1,496	0.87%
2018/09/26	20	35.00	0	0.00	34.65	20	1,498	1.33%
2018/09/25	75	34.74	0	0.00	34.85	75	1,500	5.00%
2018/09/21	40	34.44	0	0.00	34.20	40	1,501	2.66%
2018/09/20	54	34.46	0	0.00	34.15	54	1,502	3.59%
2018/09/19	87	34.72	0	0.00	34.40	87	1,499	5.80%
2018/09/18	164	34.22	0	0.00	34.00	164	1,493	10.98%	大買/鉅額交易
2018/09/17	2	35.23	0	0.00	35.05	2	1,474	0.14%
2018/09/13	1	34.70	0	0.00	35.00	1	1,483	0.07%
2018/09/12	6	35.07	0	0.00	34.75	6	1,492	0.40%
2018/09/10	2	35.40	0.3	34.95	34.50	1.7	1,524	0.11%
2018/09/07	3	37.68	0	0.00	38.00	3	1,481	0.20%
2018/09/06	6	40.40	4	39.60	39.60	2	1,456	0.14%
2018/09/03	4	41.50	0	0.00	41.40	4	1,451	0.28%
2018/08/30	2	41.95	0	0.00	41.80	2	1,473	0.14%
2018/08/22	1	41.70	0	0.00	41.65	1	1,622	0.06%
2018/08/17	4	41.69	0	0.00	41.75	4	1,662	0.24%
2018/08/16	4	42.00	4	41.60	41.70	0	1,670	0.00%
2018/08/15	4	42.75	4	42.04	42.05	0	1,684	0.00%
2018/08/14	1	42.10	0	0.00	42.60	1	1,719	0.06%
2018/08/13	1	43.00	1	43.65	42.65	0	1,765	0.00%
2018/08/10	1	44.35	23	44.16	44.00	-22	1,787	-1.23%
2018/08/09	22	44.33	2	44.65	44.35	20	1,779	1.12%
2018/08/08	1	46.60	11	46.59	46.15	-10	1,763	-0.57%
2018/08/07	14	45.84	16	45.83	45.70	-2	1,701	-0.12%
2018/08/06	13	45.24	4	45.05	45.10	9	1,687	0.53%
2018/08/03	1	44.60	2	44.98	45.35	-1	1,723	-0.06%
2018/08/02	9	44.83	7	44.15	44.10	2	1,814	0.11%
2018/08/01	5	44.82	2	44.70	44.80	3	1,841	0.16%
2018/07/31	3	43.60	4	43.50	44.00	-1	1,807	-0.06%
2018/07/30	1	42.40	0	0.00	42.40	1	1,816	0.06%
2018/07/27	1	42.35	0	0.00	42.40	1	1,853	0.05%
2018/07/26	3	43.02	0	0.00	42.70	3	1,906	0.16%
2018/07/23	1	44.55	0	0.00	44.25	1	1,902	0.05%
2018/07/20	10	44.90	10	44.29	44.35	0	1,921	0.00%
2018/07/18	0	0.00	1	45.05	44.80	-1	1,945	-0.05%
2018/07/13	1	43.60	1	43.65	43.80	0	1,933	0.00%
2018/07/06	1	42.00	1	41.70	42.05	0	1,962	0.00%
2018/07/02	0	0.00	2	43.55	42.80	-2	1,971	-0.10%
2018/06/28	0	0.00	3	41.83	41.60	-3	1,973	-0.15%
2018/06/27	1	42.20	0	0.00	42.20	1	1,984	0.05%
2018/06/25	4	41.90	0	0.00	41.60	4	1,996	0.20%
2018/06/21	3	42.72	0	0.00	42.70	3	1,985	0.15%
2018/06/19	4	44.58	0	0.00	44.55	4	1,983	0.20%
2018/06/13	1	45.80	1	45.30	45.80	0	1,947	0.00%
2018/06/05	1	45.80	3	45.90	45.75	-2	2,051	-0.10%
2018/06/04	0	0.00	2	46.75	46.65	-2	2,044	-0.10%
2018/05/30	0	0.00	10	43.95	44.30	-10	1,959	-0.51%
2018/05/28	0	0.00	0.1	44.45	44.80	-0.1	1,949	0.00%
2018/05/23	0	0.00	1	44.60	44.60	-1	1,941	-0.05%
2018/05/22	0	0.00	7	46.40	45.65	-7	1,928	-0.36%
2018/05/21	0	0.00	2	46.10	45.90	-2	1,897	-0.11%
2018/05/18	0	0.00	2	45.33	45.00	-2	1,863	-0.11%
2018/05/16	10	45.04	0	0.00	44.10	10	1,844	0.54%
2018/05/15	1	44.35	1	44.40	44.50	0	1,858	0.00%
2018/05/11	0	0.00	4	43.40	43.35	-4	1,951	-0.20%
2018/05/10	13	43.71	11	43.58	43.60	2	1,905	0.10%
2018/05/09	1	41.35	0	0.00	41.10	1	1,795	0.06%
2018/05/08	3	40.15	0	0.00	40.20	3	1,795	0.17%
2018/05/04	1	41.20	0	0.00	40.70	1	1,795	0.06%
2018/04/30	0	0.00	1	39.00	39.00	-1	1,927	-0.05%
2018/04/27	5	38.81	3	38.68	38.55	2	1,996	0.10%
2018/04/26	4	39.53	0	0.00	38.75	4	2,040	0.20%
2018/04/24	1	40.50	2	41.75	40.30	-1	2,174	-0.05%
2018/04/23	1	43.45	0	0.00	42.10	1	2,218	0.05%
2018/04/20	0	0.00	2	42.78	42.90	-2	2,282	-0.09%
2018/04/19	1	43.20	2	43.00	43.05	-1	2,343	-0.04%
2018/04/18	2	42.83	0	0.00	42.20	2	2,383	0.08%
2018/04/13	0	0.00	1	43.15	42.75	-1	2,592	-0.04%
2018/04/12	3	42.72	1	43.45	43.45	2	2,718	0.07%
2018/04/11	1	42.10	2	42.23	42.15	-1	2,813	-0.04%
2018/04/10	1	42.05	0	0.00	41.90	1	2,883	0.03%
2018/04/09	3	41.82	1	41.90	41.70	2	3,062	0.07%
2018/04/03	5	43.19	6	43.09	42.95	-1	3,255	-0.03%
2018/04/02	1	44.30	4	44.05	43.90	-3	3,429	-0.09%
2018/03/31	3	43.85	1	43.45	43.45	2	3,765	0.05%
2018/03/30	2	43.50	0	0.00	43.45	2	4,012	0.05%
2018/03/26	1	43.55	0	0.00	43.30	1	5,169	0.02%
2018/03/23	4	43.55	0	0.00	43.50	4	5,274	0.08%
2018/03/21	3	45.45	0	0.00	45.40	3	5,295	0.06%
2018/03/20	2	45.70	1	45.85	45.75	1	5,295	0.02%
2018/03/19	1	46.10	0	0.00	45.95	1	5,327	0.02%
2018/03/15	0	0.00	1	47.30	47.15	-1	5,304	-0.02%
2018/03/14	0	0.00	7	47.26	48.05	-7	5,282	-0.13%
2018/03/13	2	45.20	0	0.00	45.30	2	5,208	0.04%
2018/03/09	1	45.00	0	0.00	45.10	1	5,300	0.02%
2018/03/07	1	46.10	0	0.00	45.70	1	5,400	0.02%
2018/03/06	22	45.70	0	0.00	45.70	22	5,480	0.40%
2018/03/05	22	46.18	0	0.00	46.00	22	5,591	0.39%
2018/03/02	6	47.15	0	0.00	46.70	6	5,729	0.10%
2018/03/01	14	47.98	0	0.00	47.90	14	5,780	0.24%
2018/02/22	1	47.95	0	0.00	47.90	1	5,921	0.02%
2018/02/21	0	0.00	2	47.25	47.35	-2	5,932	-0.03%
2018/02/09	1	46.00	0	0.00	46.25	1	5,906	0.02%
2018/02/08	1	46.90	0	0.00	46.65	1	5,879	0.02%
2018/02/07	0	0.00	1	47.05	47.50	-1	5,854	-0.02%
2018/02/06	12	45.42	0	0.00	45.45	12	5,802	0.21%
2018/02/05	5	50.50	0	0.00	50.40	5	5,682	0.09%
2018/01/31	3	53.07	1	53.50	53.10	2	5,662	0.04%
2018/01/26	0	0.00	1	52.20	52.00	-1	5,631	-0.02%
2018/01/25	4	50.73	3	51.47	51.50	1	5,601	0.02%
2018/01/23	3	53.57	7	54.04	53.20	-4	5,431	-0.07%
2018/01/19	0	0.00	21	54.19	54.80	-21	5,567	-0.38%
2018/01/18	1	56.40	0	0.00	55.80	1	5,535	0.02%
2018/01/16	2	57.55	9	58.03	58.50	-7	5,500	-0.13%
2018/01/15	7	57.17	1	57.10	57.00	6	5,450	0.11%
2018/01/12	1	58.30	6	57.40	58.50	-5	5,404	-0.09%
2018/01/11	6	58.10	7	57.50	56.70	-1	5,356	-0.02%
2018/01/09	6	60.20	9	59.76	60.20	-3	5,217	-0.06%
2018/01/08	8	59.10	8	61.00	59.10	0	5,159	0.00%
2018/01/05	16	62.85	9	63.77	62.10	7	5,055	0.14%
2018/01/04	5	63.24	6	63.70	63.50	-1	4,963	-0.02%
2018/01/03	3	63.40	1	64.70	63.40	2	4,910	0.04%
2018/01/02	1	63.30	9	61.66	63.90	-8	4,777	-0.17%