富邦上証正2 (00633L)-永豐金-苓雅券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
35.75
漲跌
▼0.22
漲幅
-0.61%
成交量
4,417張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	0	0.00	1	36.15	35.75	-1	10,066	-0.01%
2024/04/29	11	35.98	5	36.11	35.97	6	10,271	0.06%
2024/04/26	3	34.72	5	34.87	35.22	-2	10,239	-0.02%
2024/04/24	2	33.80	0	0.00	33.80	2	10,708	0.02%
2024/04/19	1	33.77	0	0.00	33.77	1	10,854	0.01%
2024/04/18	6	34.37	17	34.47	34.37	-11	10,879	-0.10%
2024/04/17	0	0.00	2	33.22	33.54	-2	10,833	-0.02%
2024/04/11	0	0.00	3	32.36	32.75	-3	10,900	-0.03%
2024/04/10	1	32.76	0	0.00	32.76	1	10,941	0.01%
2024/04/09	0	0.00	1	33.06	32.84	-1	10,947	-0.01%
2024/04/03	1	33.72	0	0.00	33.84	1	11,164	0.01%
2024/04/01	3	33.59	12	34.28	34.19	-9	11,224	-0.08%
2024/03/28	1	33.55	0	0.00	33.34	1	11,120	0.01%
2024/03/26	0	0.00	48	33.19	33.25	-48	11,116	-0.43%
2024/03/25	0	0.00	3	33.08	33.13	-3	11,114	-0.03%
2024/03/22	10	32.49	0	0.00	32.94	10	11,064	0.09%
2024/03/20	1	33.03	0	0.00	33.45	1	11,071	0.01%
2024/03/13	2	33.30	0	0.00	33.01	2	11,316	0.02%
2024/03/12	1	32.96	6	33.37	33.50	-5	11,412	-0.04%
2024/03/11	0	0.00	8	32.80	32.50	-8	11,493	-0.07%
2024/03/08	0	0.00	1	31.56	31.47	-1	11,371	-0.01%
2024/03/06	0	0.00	40	32.27	32.30	-40	11,198	-0.36%
2024/03/05	0	0.00	4	32.12	32.06	-4	11,128	-0.04%
2024/03/04	2	31.43	0	31.45	31.46	2	11,021	0.02%
2024/03/01	0	0.00	1	31.38	31.61	-1	10,962	-0.01%
2024/02/29	5	31.47	0	0.00	31.47	5	11,019	0.05%
2024/02/27	2	31.13	0	0.00	31.23	2	10,949	0.02%
2024/02/23	21	32.18	10	32.13	32.07	11	10,825	0.10%
2024/02/22	29	31.81	0	0.00	32.05	29	10,779	0.27%
2024/02/21	12	31.39	15	31.83	32.25	-3	10,738	-0.03%
2024/02/20	5	30.08	0	0.00	30.07	5	10,337	0.05%
2024/02/19	12	30.21	5	30.10	29.88	7	10,299	0.07%
2024/02/16	0	0.00	1	29.84	30.40	-1	10,130	-0.01%
2024/02/05	6	26.75	4	27.07	27.71	2	9,695	0.02%
2024/02/02	1	27.06	0	0.00	26.89	1	9,339	0.01%
2024/02/01	0	0.00	10	27.32	27.47	-10	9,161	-0.11%
2024/01/31	1	27.30	0	0.00	27.32	1	8,993	0.01%
2024/01/29	3	28.49	14	28.60	28.39	-11	8,569	-0.13%
2024/01/26	13	28.24	0	0.00	28.24	13	8,362	0.16%
2024/01/25	12	28.37	4	28.26	28.47	8	8,213	0.10%
2024/01/23	3	26.56	0	0.00	26.88	3	7,458	0.04%
2024/01/19	23	27.20	3	27.28	27.03	20	7,130	0.28%
2024/01/18	12	26.03	37	25.81	25.77	-25	6,965	-0.36%
2024/01/17	1	26.95	0	0.00	26.83	1	6,609	0.02%
2024/01/09	2	27.36	0	0.00	27.15	2	6,526	0.03%
2024/01/08	5	27.65	0	0.00	27.26	5	6,472	0.08%
2024/01/05	6	27.98	3	28.58	28.29	3	6,305	0.05%
2024/01/04	3	28.05	0	0.00	27.82	3	6,328	0.05%
2024/01/02	100	29.27	70	28.67	28.66	30	6,172	0.49%
2023/12/29	10	29.30	0	0.00	29.34	10	5,935	0.17%
2023/12/28	0	0.00	4	28.80	29.21	-4	5,848	-0.07%
2023/12/26	3	28.05	0	0.00	27.85	3	5,727	0.05%
2023/12/25	0	28.19	0	0.00	28.17	0	5,747	0.00%
2023/12/19	1	27.85	0	0.00	27.85	1	5,757	0.02%
2023/12/18	1	27.80	0	0.00	27.89	1	5,766	0.02%
2023/12/14	1	28.16	0	0.00	28.03	1	5,581	0.02%
2023/12/12	0	0.00	6	29.39	29.20	-6	5,478	-0.11%
2023/12/11	4	28.18	5	28.42	28.47	-1	5,437	-0.02%
2023/12/06	3	29.26	35	29.13	29.33	-32	5,159	-0.62%
2023/12/05	1	29.81	0	0.00	29.89	1	4,995	0.02%
2023/12/01	6	30.68	0	0.00	30.45	6	5,036	0.12%
2023/11/30	0	0.00	5	31.02	31.09	-5	4,998	-0.10%
2023/11/29	2	30.90	10	31.53	30.76	-8	5,170	-0.15%
2023/11/28	1	31.46	0	0.00	31.30	1	5,123	0.02%
2023/11/27	6	31.82	2	32.20	31.32	4	5,141	0.08%
2023/11/24	3	32.23	0	0.00	32.20	3	5,143	0.06%
2023/11/23	4	32.12	0	0.00	32.10	4	5,184	0.08%
2023/11/20	6	32.36	3	32.86	32.67	3	5,461	0.05%
2023/11/17	1	32.40	1	32.26	32.26	0	5,412	0.00%
2023/11/15	3	33.28	0	0.00	33.30	3	5,595	0.05%
2023/11/07	3	33.85	0	0.00	33.84	3	6,020	0.05%
2023/11/06	0	0.00	1	34.49	34.21	-1	6,124	-0.02%
2023/11/03	0	0.00	2	34.01	33.92	-2	6,113	-0.03%
2023/11/02	0	0.00	5	34.20	33.67	-5	6,176	-0.08%
2023/11/01	3	33.82	9	34.09	33.80	-6	6,199	-0.10%
2023/10/30	0	0.00	0	32.99	33.13	0	6,262	0.00%
2023/10/27	0	0.00	8	32.61	33.05	-8	6,304	-0.13%
2023/10/25	0	0.00	6	32.08	32.08	-6	6,762	-0.09%
2023/10/24	4	31.40	0	0.00	31.20	4	6,771	0.06%
2023/10/20	1	31.72	0	0.00	31.83	1	6,893	0.01%
2023/10/19	9	32.97	0	0.00	32.47	9	6,842	0.13%
2023/10/17	0	0.00	4	34.16	34.19	-4	6,748	-0.06%
2023/10/16	3	34.16	0	0.00	34.11	3	6,734	0.04%
2023/10/13	3	34.71	0	0.00	34.54	3	6,725	0.04%
2023/10/12	3	35.49	0	0.00	35.47	3	6,759	0.04%
2023/10/03	1	35.60	0	0.00	35.09	1	6,917	0.01%
2023/09/27	0	0.00	5	36.80	36.10	-5	6,879	-0.07%
2023/09/25	1	37.28	2	37.43	36.89	-1	6,874	-0.01%
2023/09/22	1	35.50	0	0.00	36.65	1	6,900	0.01%
2023/09/21	2	35.96	0	0.00	35.97	2	6,878	0.03%
2023/09/13	2	36.40	5	36.43	36.48	-3	7,107	-0.04%
2023/09/12	1	37.05	0	0.00	36.91	1	7,169	0.01%
2023/09/11	5	37.34	0	0.00	37.34	5	7,209	0.07%
2023/09/08	3	36.54	5	36.50	36.45	-2	7,314	-0.03%
2023/09/07	1	37.34	0	0.00	37.24	1	7,286	0.01%
2023/09/04	0	0.00	23	38.20	38.47	-23	7,254	-0.32%
2023/08/31	12	37.10	5	36.70	36.68	7	7,201	0.10%
2023/08/30	5	37.60	0	0.00	37.10	5	7,224	0.07%
2023/08/29	0	0.00	16	38.00	37.75	-16	7,148	-0.22%
2023/08/28	0	0.00	20	37.55	36.99	-20	7,158	-0.28%
2023/08/23	0	0.00	2	36.18	35.85	-2	7,032	-0.03%
2023/08/22	2	35.63	0	0.00	35.47	2	7,142	0.03%
2023/08/21	1	35.91	0	0.00	36.16	1	7,163	0.01%
2023/08/15	0	0.00	2	37.13	37.01	-2	7,357	-0.03%
2023/08/14	3	37.41	15	37.44	37.20	-12	7,371	-0.16%
2023/08/11	8	39.99	5	39.08	39.08	3	7,174	0.04%
2023/08/10	3	39.71	10	39.85	39.85	-7	7,123	-0.10%
2023/08/08	5	40.53	2	40.78	40.53	3	7,120	0.04%
2023/08/07	3	40.32	0	0.00	40.33	3	7,055	0.04%
2023/08/04	5	41.05	2	41.18	41.43	3	7,140	0.04%
2023/08/02	1	40.50	0	0.00	39.84	1	7,131	0.01%
2023/08/01	2	41.06	0.1	41.32	40.74	1.9	7,169	0.03%
2023/07/31	3.1	41.59	9.1	41.73	41.00	-6	7,135	-0.08%
2023/07/28	8.1	40.53	7	39.21	40.53	1.1	6,918	0.02%
2023/07/27	8	38.88	0	0.00	38.93	8	6,724	0.12%
2023/07/26	1	38.41	0	0.00	38.26	1	6,684	0.01%
2023/07/25	0	0.00	12	37.72	38.40	-12	6,750	-0.18%
2023/07/24	3	35.92	0	0.00	36.09	3	6,517	0.05%
2023/07/21	5	35.95	0	0.00	36.47	5	6,528	0.08%
2023/07/20	5	36.60	2	36.96	36.58	3	6,598	0.05%
2023/07/18	0	0.00	2	36.44	36.31	-2	6,671	-0.03%
2023/07/17	2	36.31	0	0.00	36.31	2	6,695	0.03%
2023/07/14	1	37.60	2	37.66	37.33	-1	6,645	-0.02%
2023/07/13	0	0.00	5	36.92	37.27	-5	6,642	-0.08%
2023/07/12	0	0.00	2	36.31	36.02	-2	6,607	-0.03%
2023/07/11	5	35.75	2	36.12	35.91	3	6,644	0.05%
2023/07/06	0	0.00	5	36.08	35.30	-5	6,756	-0.07%
2023/07/03	0	0.00	10	36.29	36.42	-10	6,947	-0.14%
2023/06/30	0	0.00	2	35.39	35.55	-2	7,029	-0.03%
2023/06/29	2	35.03	0	0.00	34.90	2	7,040	0.03%
2023/06/28	0	0.00	2	35.43	35.25	-2	7,111	-0.03%
2023/06/26	8	35.10	0	0.00	34.83	8	7,128	0.11%
2023/06/21	1	36.17	0	0.00	36.32	1	6,998	0.01%
2023/06/20	0	0.00	2	37.13	36.51	-2	7,013	-0.03%
2023/06/19	4	36.84	1	37.76	36.82	3	7,080	0.04%
2023/06/16	0	0.00	4	37.59	37.73	-4	7,052	-0.06%
2023/06/15	0	0.00	5	36.80	36.96	-5	7,070	-0.07%
2023/06/14	3	36.26	3	36.07	36.25	0	7,118	0.00%
2023/06/09	2	35.15	0	0.00	35.17	2	7,071	0.03%
2023/06/07	2	34.43	0	0.00	34.62	2	7,182	0.03%
2023/06/06	0	0.00	2	35.62	35.23	-2	7,216	-0.03%
2023/06/01	1	34.35	0	0.00	34.32	1	7,391	0.01%
2023/05/30	3	34.66	0	0.00	34.13	3	7,343	0.04%
2023/05/26	1	35.47	0	0.00	35.41	1	7,531	0.01%
2023/05/25	13	35.78	0	0.00	35.43	13	7,532	0.17%
2023/05/24	7	36.76	1	36.84	36.61	6	7,390	0.08%
2023/05/23	4	37.78	0	0.00	37.52	4	7,318	0.05%
2023/05/22	0	0.00	9	38.20	38.26	-9	7,335	-0.12%
2023/05/19	5	37.56	6	37.62	37.57	-1	7,402	-0.01%
2023/05/18	1	37.92	1	37.92	38.02	0	7,332	0.00%
2023/05/17	4	38.23	2	38.28	37.99	2	7,314	0.03%
2023/05/16	1	38.68	3	39.09	38.68	-2	7,341	-0.03%
2023/05/15	4	37.60	0	0.00	38.32	4	7,381	0.05%
2023/05/12	8	38.35	0	0.00	38.10	8	7,364	0.11%
2023/05/10	8	39.10	0	0.00	38.82	8	7,403	0.11%
2023/05/09	6	40.47	3	40.41	40.57	3	7,342	0.04%
2023/05/08	0	0.00	6	39.89	39.82	-6	7,378	-0.08%
2023/05/05	1	39.31	0	0.00	39.07	1	7,420	0.01%
2023/05/04	0	0.00	3	38.69	39.00	-3	7,515	-0.04%
2023/05/03	3	38.05	0	0.00	38.01	3	7,630	0.04%
2023/05/02	0	0.00	2	39.39	38.82	-2	7,741	-0.03%
2023/04/28	0	0.00	5	38.68	38.74	-5	7,903	-0.06%
2023/04/26	2	37.10	4	37.70	37.70	-2	8,196	-0.02%
2023/04/25	5	37.23	3	37.55	37.19	2	8,292	0.02%
2023/04/24	3	37.88	0	0.00	37.60	3	8,215	0.04%
2023/04/20	4	39.38	0	0.00	39.07	4	8,185	0.05%
2023/04/18	7	40.38	2	40.46	40.33	5	8,320	0.06%
2023/04/17	0	0.00	5	39.44	39.66	-5	8,426	-0.06%
2023/04/14	2	38.35	2	38.89	38.36	0	8,393	0.00%
2023/04/12	1	38.22	9	38.35	38.22	-8	8,482	-0.09%
2023/04/11	8	38.71	82	39.31	38.68	-74	8,455	-0.88%
2023/04/10	44	39.03	0	0.00	39.06	44	8,500	0.52%
2023/04/07	42	39.18	2	39.39	39.00	40	8,592	0.47%
2023/04/06	2	38.73	2	39.16	38.55	0	8,497	0.00%
2023/03/31	0	0.00	6	39.64	39.33	-6	8,441	-0.07%
2023/03/30	4	38.56	4	39.00	38.69	0	8,399	0.00%
2023/03/29	6	38.64	4	38.63	38.39	2	8,356	0.02%
2023/03/28	0	0.00	1	38.03	38.17	-1	8,437	-0.01%
2023/03/27	0	0.00	1	37.92	38.00	-1	8,508	-0.01%
2023/03/22	0	0.00	2	38.85	38.37	-2	8,580	-0.02%
2023/03/21	0	0.00	2	38.23	38.20	-2	8,521	-0.02%
2023/03/20	4	37.53	0	0.00	37.29	4	8,541	0.05%
2023/03/17	2	37.98	2	38.56	38.26	0	8,573	0.00%
2023/03/16	3	37.84	1	38.20	37.97	2	8,587	0.02%
2023/03/10	5	38.13	2	38.73	38.36	3	8,891	0.03%
2023/03/09	2	39.18	0	0.00	39.06	2	8,993	0.02%
2023/03/08	2	39.58	0	0.00	39.38	2	8,932	0.02%
2023/03/07	2	40.56	2	41.46	40.77	0	9,136	0.00%
2023/03/06	3	40.82	0	0.00	40.95	3	9,270	0.03%
2023/03/01	0	0.00	2	41.56	41.64	-2	9,334	-0.02%
2023/02/24	11	40.57	0	0.00	40.46	11	9,329	0.12%
2023/02/22	0	0.00	4	42.08	41.87	-4	9,296	-0.04%
2023/02/21	2	42.15	10	42.23	42.10	-8	9,386	-0.09%
2023/02/20	6	41.39	2	41.21	41.53	4	9,407	0.04%
2023/02/17	4	41.43	84	41.61	41.55	-80	9,518	-0.84%
2023/02/16	4	42.78	0	0.00	42.92	4	9,745	0.04%
2023/02/15	0	0.00	56	42.00	41.89	-56	9,848	-0.57%
2023/02/14	136	42.59	0	0.00	42.15	136	9,873	1.38%	大買/鉅額交易
2023/02/13	0	0.00	5	41.95	42.64	-5	9,995	-0.05%
2023/02/10	1	41.68	0	0.00	41.40	1	9,997	0.01%
2023/02/09	1	41.98	3	41.96	42.13	-2	10,160	-0.02%
2023/02/08	3	41.49	11	41.46	41.14	-8	10,367	-0.08%
2023/02/07	1	41.47	1	41.65	41.33	0	10,427	0.00%
2023/02/06	4	40.84	0	40.64	40.63	4	10,501	0.04%
2023/02/03	4	42.17	0	0.00	41.92	4	10,493	0.04%
2023/02/02	2	43.32	0	0.00	43.60	2	10,582	0.02%
2023/02/01	4	44.04	0	0.00	43.62	4	10,571	0.04%
2023/01/31	5	44.25	0	0.00	44.14	5	10,542	0.05%
2023/01/30	12	45.58	4	46.40	45.14	8	10,433	0.08%
2023/01/17	5	44.50	1	44.22	44.05	4	10,411	0.04%
2023/01/16	3	43.85	10	44.51	45.30	-7	10,696	-0.07%
2023/01/13	1	43.04	7	42.72	42.85	-6	10,474	-0.06%
2023/01/12	6	42.21	0	0.00	41.85	6	10,442	0.06%
2023/01/11	1	41.98	9	42.23	42.30	-8	10,483	-0.08%
2023/01/10	2	41.56	18	41.88	41.80	-16	10,470	-0.15%
2023/01/09	6	41.77	10	42.00	41.72	-4	10,445	-0.04%
2023/01/06	0	0.00	2	41.28	41.20	-2	10,468	-0.02%
2023/01/05	0	40.82	9	40.05	40.70	-9	10,417	-0.09%
2023/01/04	1	38.58	2	39.10	38.65	-1	10,314	-0.01%
2023/01/03	8	38.71	2	38.87	38.65	6	10,426	0.06%
2022/12/30	1	39.30	3	39.20	39.15	-2	10,318	-0.02%
2022/12/29	5	38.61	0	0.00	38.44	5	10,275	0.05%
2022/12/28	5	38.99	105	39.19	39.25	-100	10,364	-0.96%	大賣/
2022/12/27	104	39.63	4	39.81	39.21	100	10,290	0.97%	大買/
2022/12/26	0	0.00	10	38.73	38.59	-10	10,222	-0.10%
2022/12/22	5	38.80	0	0.00	38.83	5	10,255	0.05%
2022/12/21	3	38.05	1	38.11	38.11	2	10,217	0.02%
2022/12/20	7	38.68	0	0.00	37.61	7	10,249	0.07%
2022/12/19	2	40.25	3	40.62	39.85	-1	10,149	-0.01%
2022/12/16	1	40.03	1	40.12	40.12	0	10,078	0.00%
2022/12/14	1	39.35	4	40.22	40.25	-3	10,037	-0.03%
2022/12/13	3	39.62	4	39.78	39.59	-1	9,973	-0.01%
2022/12/12	4	39.94	5	40.09	39.86	-1	9,960	-0.01%
2022/12/09	5	39.68	0	0.00	40.06	5	9,979	0.05%
2022/12/08	13	39.55	0	0.00	39.65	13	9,883	0.13%
2022/12/07	1	39.61	9	39.86	40.33	-8	9,849	-0.08%
2022/12/06	1	39.68	2	39.28	39.44	-1	9,859	-0.01%
2022/12/05	3	38.53	246	38.57	38.53	-243	9,673	-2.51%	大賣/鉅額交易
2022/12/02	1	37.60	0	0.00	37.09	1	9,495	0.01%
2022/12/01	5	38.09	8	38.54	37.99	-3	9,482	-0.03%
2022/11/30	3	36.45	3	37.00	36.79	0	9,317	0.00%
2022/11/29	0	0.00	11.1	35.27	36.52	-11.1	9,394	-0.12%
2022/11/28	6	33.68	1	33.74	33.48	5	9,180	0.05%
2022/11/25	0	0.00	3	34.97	34.97	-3	9,027	-0.03%
2022/11/24	6	34.94	3	35.27	34.44	3	9,122	0.03%
2022/11/23	5	34.92	2	35.18	35.19	3	9,076	0.03%
2022/11/22	3	34.71	7	35.10	35.30	-4	9,147	-0.04%
2022/11/21	35	34.23	0	0.00	34.47	35	9,042	0.39%
2022/11/18	1	35.92	63	35.65	35.79	-62	8,977	-0.69%
2022/11/17	2	35.13	0	0.00	35.14	2	8,973	0.02%
2022/11/16	5	36.65	0	0.00	36.41	5	9,017	0.06%
2022/11/15	1	35.42	1	35.71	36.69	0	9,054	0.00%
2022/11/14	10	36.60	4	36.48	35.86	6	8,904	0.07%
2022/11/11	6	34.73	1	34.75	35.07	5	8,787	0.06%
2022/11/10	4	33.20	4	33.65	33.24	0	8,741	0.00%
2022/11/09	3	34.14	0	0.00	33.89	3	8,711	0.03%
2022/11/08	4	35.08	0	0.00	34.67	4	8,608	0.05%
2022/11/07	1	35.35	2	35.66	35.63	-1	8,586	-0.01%
2022/11/04	0	0.00	8	34.43	35.42	-8	8,493	-0.09%
2022/11/02	0	0.00	6	33.14	33.87	-6	8,320	-0.07%
2022/11/01	1	31.85	0	0.00	31.81	1	8,224	0.01%
2022/10/31	3	30.61	0	0.00	30.82	3	8,129	0.04%
2022/10/28	3	32.07	8	31.73	31.51	-5	7,904	-0.06%
2022/10/27	4	33.58	0	0.00	32.77	4	8,079	0.05%
2022/10/26	1	33.97	0	0.00	34.16	1	8,243	0.01%
2022/10/25	6	34.05	12	34.30	34.25	-6	8,313	-0.07%
2022/10/24	11	35.33	0	0.00	34.46	11	8,379	0.13%
2022/10/19	2	38.23	0	0.00	37.95	2	8,017	0.02%
2022/10/18	5	39.26	0	0.00	39.21	5	7,963	0.06%
2022/10/17	203	39.07	0	0.00	39.21	203	7,980	2.54%	大買/鉅額交易
2022/10/14	0	0.00	2	39.76	39.96	-2	7,984	-0.03%
2022/10/13	0	0.00	2	38.23	37.93	-2	7,908	-0.03%
2022/10/12	27	37.98	0	0.00	37.23	27	7,974	0.34%
2022/10/11	42	38.22	0	0.00	38.31	42	8,042	0.52%
2022/10/07	2	42.44	0	0.00	41.86	2	7,931	0.03%
2022/10/06	0	0.00	3	42.94	43.00	-3	8,020	-0.04%
2022/10/05	0	0.00	114	41.82	42.80	-114	8,085	-1.41%	大賣/鉅額交易
2022/10/04	5	40.36	2	40.08	40.33	3	8,038	0.04%
2022/10/03	112	39.14	0	0.00	38.83	112	8,184	1.37%	大買/鉅額交易
2022/09/30	0	0.00	0	40.26	40.36	0	8,153	0.00%
2022/09/27	0	0.00	2	40.86	40.86	-2	8,349	-0.02%
2022/09/26	1	40.80	1	40.97	40.81	0	8,346	0.00%
2022/09/23	3	39.83	8	40.06	40.40	-5	8,377	-0.06%
2022/09/15	0	0.00	2	43.02	42.50	-2	8,797	-0.02%
2022/09/14	0	0.00	5	42.45	42.31	-5	8,852	-0.06%
2022/09/13	5	43.69	4	43.08	43.69	1	8,880	0.01%
2022/09/07	0	0.00	0	41.15	41.25	0	9,176	0.00%
2022/09/06	0	0.00	2	41.25	41.27	-2	9,563	-0.02%
2022/09/05	2	40.32	10	40.56	40.80	-8	9,657	-0.08%
2022/09/02	2	41.78	0	0.00	41.43	2	9,644	0.02%
2022/09/01	11	42.58	1	42.85	42.54	10	9,700	0.10%
2022/08/31	0	0.00	2	43.12	43.48	-2	9,844	-0.02%
2022/08/30	2	41.65	0	0.00	41.79	2	9,913	0.02%
2022/08/25	2	42.46	0	0.00	42.36	2	10,039	0.02%
2022/08/23	1	42.60	2	43.29	42.91	-1	10,090	-0.01%
2022/08/22	0	0.00	15	43.65	43.65	-15	9,992	-0.15%
2022/08/19	0	0.00	2	43.41	43.17	-2	9,941	-0.02%
2022/08/18	4	43.08	1	43.92	42.95	3	10,076	0.03%
2022/08/17	10	43.70	21	43.58	43.81	-11	9,954	-0.11%
2022/08/16	5	43.48	10	43.95	43.29	-5	9,934	-0.05%
2022/08/15	12	43.30	8	44.02	43.46	4	10,058	0.04%
2022/08/12	21	43.33	0	0.00	43.38	21	10,148	0.21%
2022/08/08	17	42.75	0	0.00	42.55	17	10,240	0.17%
2022/08/05	0	42.10	0	0.00	42.04	0	10,317	0.00%
2022/08/04	2	41.72	4	41.75	41.90	-2	10,439	-0.02%
2022/08/03	4	42.12	0	0.00	41.91	4	10,577	0.04%
2022/08/02	2	42.25	10	42.13	42.37	-8	10,517	-0.08%
2022/08/01	2	42.96	0	0.00	44.00	2	10,303	0.02%
2022/07/29	9	44.38	0	0.00	43.83	9	10,447	0.09%
2022/07/28	4	45.27	4	45.77	45.29	0	10,309	0.00%
2022/07/27	2	45.04	0	0.00	45.01	2	10,256	0.02%
2022/07/26	12	46.03	2	45.95	45.97	10	10,223	0.10%
2022/07/25	2	44.96	0	0.00	45.16	2	10,445	0.02%
2022/07/22	21	45.39	2	46.21	45.45	19	10,705	0.18%
2022/07/21	2	45.62	0	0.00	45.58	2	10,810	0.02%
2022/07/20	10	46.58	0	0.00	46.08	10	11,121	0.09%
2022/07/18	8	45.51	4	46.24	46.76	4	11,365	0.04%
2022/07/15	5	48.05	6	47.35	46.98	-1	11,340	-0.01%
2022/07/13	1	46.82	1	47.39	47.25	0	11,536	0.00%
2022/07/12	17	47.37	4	47.06	47.28	13	11,620	0.11%
2022/07/11	5	48.13	0	0.00	47.31	5	11,625	0.04%
2022/07/08	40	49.99	13	50.20	49.54	27	11,554	0.23%
2022/07/07	0	0.00	12	48.98	49.55	-12	11,599	-0.10%
2022/07/06	3	49.55	0	0.00	49.19	3	11,626	0.03%
2022/07/05	2	51.18	2	51.85	50.45	0	11,682	0.00%
2022/07/04	1	51.00	3	50.15	50.80	-2	11,661	-0.02%
2022/07/01	5	50.43	38	50.38	50.25	-33	11,710	-0.28%
2022/06/30	27	51.00	36	49.43	51.55	-9	11,689	-0.08%
2022/06/29	11	49.42	8	49.53	49.35	3	11,736	0.03%
2022/06/28	0	0.00	13	49.50	49.54	-13	11,748	-0.11%
2022/06/27	1	48.81	2	49.56	49.06	-1	11,788	-0.01%
2022/06/24	6	47.60	5	47.75	47.82	1	11,694	0.01%
2022/06/23	1	46.00	0	0.00	46.40	1	11,801	0.01%
2022/06/22	5	46.31	0	0.00	46.29	5	11,874	0.04%
2022/06/21	8	46.64	32	46.79	46.56	-24	11,841	-0.20%
2022/06/20	5	46.85	6	46.63	46.58	-1	11,864	-0.01%
2022/06/17	1	44.83	31	44.76	45.91	-30	11,730	-0.26%
2022/06/16	1	45.40	1	45.48	45.01	0	11,706	0.00%
2022/06/15	2	45.66	10	45.33	46.21	-8	11,691	-0.07%
2022/06/13	3	42.93	5	43.39	42.70	-2	11,914	-0.02%
2022/06/10	2	43.50	12	43.22	43.97	-10	12,111	-0.08%
2022/06/09	8	43.63	8	43.98	43.29	0	12,080	0.00%
2022/06/08	3	43.11	6	43.70	42.81	-3	12,067	-0.02%
2022/06/07	2	42.78	14	42.67	42.70	-12	11,936	-0.10%
2022/06/06	7	41.16	5	41.55	41.55	2	11,854	0.02%
2022/06/01	2	40.78	0	0.00	40.70	2	11,832	0.02%
2022/05/31	5	40.90	4	40.45	41.04	1	11,845	0.01%
2022/05/30	5	39.87	0	0.00	39.70	5	11,717	0.04%
2022/05/27	0	0.00	2	39.90	39.25	-2	11,633	-0.02%
2022/05/26	6	38.32	3	38.75	38.73	3	11,550	0.03%
2022/05/25	1	38.78	0	0.00	38.62	1	11,391	0.01%
2022/05/24	2	39.23	0	0.00	39.15	2	11,355	0.02%
2022/05/23	6	40.06	4	40.65	40.06	2	11,264	0.02%
2022/05/20	0	0.00	8	40.38	40.94	-8	11,179	-0.07%
2022/05/16	2	38.96	0	0.00	38.78	2	10,792	0.02%
2022/05/13	0	0.00	2	39.49	39.15	-2	10,684	-0.02%
2022/05/12	5	38.71	1	38.66	38.66	4	10,600	0.04%
2022/05/11	0	0.00	5	39.20	39.67	-5	10,514	-0.05%
2022/05/10	0	0.00	2	38.12	37.90	-2	10,363	-0.02%
2022/05/09	3	37.26	0	0.00	36.83	3	10,201	0.03%
2022/05/06	3	38.84	0	0.00	38.27	3	10,254	0.03%
2022/05/04	0	0.00	1	40.07	40.02	-1	10,010	-0.01%
2022/04/29	5	39.38	5	40.12	40.65	0	10,019	0.00%
2022/04/28	0	0.00	2	39.56	39.24	-2	9,814	-0.02%
2022/04/27	2	37.09	3	38.38	38.75	-1	9,646	-0.01%
2022/04/26	3	37.33	0	0.00	38.30	3	9,489	0.03%
2022/04/25	4	39.01	0	0.00	39.22	4	9,238	0.04%
2022/04/22	3	39.64	3	40.30	40.69	0	9,042	0.00%
2022/04/21	4	40.66	42	40.57	40.80	-38	8,983	-0.42%
2022/04/20	5	41.51	1	42.01	41.58	4	8,887	0.05%
2022/04/19	0	0.00	2	43.23	42.40	-2	8,716	-0.02%
2022/04/18	0	42.25	0	0.00	42.31	0	8,558	0.00%
2022/04/14	0	0.00	2	43.43	43.75	-2	8,393	-0.02%
2022/04/13	0	0.00	2	42.96	42.96	-2	8,408	-0.02%
2022/04/12	0	0.00	2	42.36	42.43	-2	8,337	-0.02%
2022/04/11	5	41.40	0	0.00	41.03	5	8,388	0.06%
2022/04/08	0	0.00	2	43.38	43.20	-2	8,247	-0.02%
2022/04/07	2	43.24	2	43.00	42.40	0	8,197	0.00%
2022/04/06	0	0.00	2	43.11	43.11	-2	8,190	-0.02%
2022/04/01	0	0.00	4	42.96	43.35	-4	8,102	-0.05%
2022/03/31	5	41.65	5	41.61	41.65	0	7,887	0.00%
2022/03/30	0	0.00	2	41.49	41.61	-2	7,831	-0.03%
2022/03/28	4	39.36	0	0.00	40.01	4	7,719	0.05%
2022/03/25	3	41.36	20	41.73	40.75	-17	7,635	-0.22%
2022/03/24	5	41.82	0	0.00	41.82	5	7,577	0.07%
2022/03/23	0	0.00	1	41.90	42.25	-1	7,557	-0.01%
2022/03/21	28	41.69	2	42.08	41.21	26	7,496	0.35%
2022/03/18	1	40.25	0	0.00	40.88	1	7,461	0.01%
2022/03/17	0	0.00	2	41.94	41.51	-2	7,428	-0.03%
2022/03/16	2	36.12	2	38.20	38.20	0	7,139	0.00%
2022/03/15	5	38.18	0	0.00	37.10	5	6,967	0.07%
2022/03/14	5	41.15	0	0.00	40.35	5	6,714	0.07%
2022/03/11	4	40.56	0	0.00	40.24	4	6,622	0.06%
2022/03/09	24	42.13	0	0.00	40.56	24	6,428	0.37%
2022/03/08	5	42.67	7	42.59	42.43	-2	6,290	-0.03%
2022/03/07	5	44.47	1	43.72	43.63	4	6,191	0.06%
2022/03/04	2	46.78	0	0.00	46.22	2	6,104	0.03%
2022/03/02	0	0.00	6	48.60	48.56	-6	5,998	-0.10%
2022/02/25	2	47.73	3	48.35	48.08	-1	6,017	-0.02%
2022/02/24	20	47.61	10	47.59	47.48	10	5,971	0.17%
2022/02/22	5	48.91	1	48.59	48.65	4	5,935	0.07%
2022/02/21	2	50.15	0	0.00	50.40	2	5,905	0.03%
2022/02/17	10	50.95	2	51.25	50.80	8	5,879	0.14%
2022/02/16	0	0.00	2	50.80	50.60	-2	5,850	-0.03%
2022/02/15	2	49.36	0	0.00	49.67	2	5,837	0.03%
2022/02/14	5	49.84	0	0.00	49.84	5	5,904	0.08%
2022/02/11	0	0.00	3	51.57	51.10	-3	5,993	-0.05%
2022/02/09	0	0.00	4	50.45	51.00	-4	5,948	-0.07%
2022/02/08	34	49.36	6	48.35	48.83	28	5,897	0.47%
2022/02/07	4	49.97	2	50.45	50.20	2	5,796	0.03%
2022/01/26	2	50.55	0	0.00	50.50	2	5,760	0.03%
2022/01/25	2	51.40	0	0.00	51.40	2	5,837	0.03%
2022/01/20	2	53.55	11	53.16	53.55	-9	5,811	-0.15%
2022/01/19	0	0.00	1	51.95	51.45	-1	5,768	-0.02%
2022/01/14	2	50.60	0	0.00	51.00	2	5,782	0.03%
2022/01/13	4	53.13	0	0.00	52.40	4	5,709	0.07%
2022/01/11	2	52.40	0	0.00	52.40	2	5,725	0.03%
2022/01/10	4	52.05	2	53.20	53.05	2	5,821	0.03%
2022/01/07	1	52.40	0	0.00	53.10	1	5,827	0.02%
2022/01/06	8	52.44	0	0.00	52.65	8	5,830	0.14%
2022/01/05	0	0.00	2	54.95	54.00	-2	5,794	-0.03%
2022/01/04	8	53.83	4	53.75	54.10	4	5,830	0.07%
2022/01/03	2	54.45	0	0.00	54.45	2	5,869	0.03%
2021/12/29	6	55.57	5	54.86	54.40	1	5,864	0.02%
2021/12/28	1	56.20	2	56.40	56.40	-1	5,762	-0.02%
2021/12/27	2	55.90	3	56.60	55.90	-1	5,752	-0.02%
2021/12/24	3	56.50	2	57.35	56.40	1	5,779	0.02%
2021/12/23	4	55.58	1	55.65	55.65	3	5,737	0.05%
2021/12/22	6	56.20	3	55.62	55.60	3	5,785	0.05%
2021/12/21	7	55.91	0	0.00	56.05	7	5,805	0.12%
2021/12/20	2	56.05	0	0.00	56.35	2	5,825	0.03%
2021/12/17	4	57.48	3	56.83	56.95	1	5,809	0.02%
2021/12/16	2	58.05	0	0.00	58.05	2	5,827	0.03%
2021/12/15	9	58.76	5	58.79	58.35	4	5,869	0.07%
2021/12/14	14	59.75	0	0.00	59.85	14	5,866	0.24%
2021/12/13	22	61.01	44	61.78	60.70	-22	5,863	-0.38%
2021/12/10	6	59.71	0	0.00	59.80	6	5,842	0.10%
2021/12/09	11	59.10	55.2	60.21	60.70	-44.2	5,848	-0.76%
2021/12/08	0	0.00	2	56.95	57.20	-2	5,715	-0.03%
2021/12/07	15	55.91	0	0.00	56.15	15	5,746	0.26%
2021/12/06	27	55.63	13	55.20	55.65	14	5,754	0.24%
2021/12/01	5	52.80	0	0.00	52.75	5	5,959	0.08%
2021/11/30	4	52.88	0	0.00	52.75	4	6,068	0.07%
2021/11/29	2	52.90	2	53.50	52.90	0	6,152	0.00%
2021/11/26	3	53.78	0	0.00	53.50	3	6,389	0.05%
2021/11/25	2	54.75	0	0.00	54.60	2	6,531	0.03%
2021/11/24	1	54.80	0	55.00	55.20	1	6,692	0.01%
2021/11/23	3	55.08	0	0.00	55.05	3	6,756	0.04%
2021/11/22	2	55.35	13	55.08	54.90	-11	6,843	-0.16%
2021/11/19	3	53.10	1	54.15	53.75	2	6,866	0.03%
2021/11/18	2	53.55	0	0.00	53.75	2	6,955	0.03%
2021/11/17	0	0.00	2	54.55	54.65	-2	6,988	-0.03%
2021/11/16	4	54.73	3	55.18	54.50	1	7,200	0.01%
2021/11/15	4	54.19	0	0.00	54.30	4	7,234	0.06%
2021/11/12	6	54.89	2	55.70	54.55	4	7,347	0.05%
2021/11/11	0	0.00	7	54.04	54.60	-7	7,388	-0.09%
2021/11/10	10	52.69	2	52.00	52.20	8	7,358	0.11%
2021/11/09	2	54.28	1	54.95	53.90	1	7,288	0.01%
2021/11/08	5	54.38	5	54.80	54.95	0	7,302	0.00%
2021/11/05	0	0.00	3	55.53	55.25	-3	7,441	-0.04%
2021/11/04	3	54.13	3	54.17	54.95	0	7,508	0.00%
2021/11/02	9	54.77	1	54.00	53.50	8	7,667	0.10%
2021/11/01	4.1	55.58	1	56.05	56.25	3.1	7,611	0.04%
2021/10/28	2	56.70	0	0.00	56.45	2	7,641	0.03%
2021/10/27	21	56.78	0	0.00	56.55	21	7,827	0.27%
2021/10/26	4	58.66	0	0.00	58.60	4	7,932	0.05%
2021/10/22	5.1	59.44	7	58.99	59.55	-1.9	8,144	-0.02%
2021/10/21	6	57.58	6	57.77	57.55	0	8,169	0.00%
2021/10/20	5	56.42	5	57.31	56.40	0	8,402	0.00%
2021/10/19	0	0.00	2	56.85	56.80	-2	8,415	-0.02%
2021/10/18	6	56.23	5	57.80	55.20	1	8,406	0.01%
2021/10/15	7	57.79	13	57.91	58.00	-6	8,394	-0.07%
2021/10/14	29	59.11	7	57.77	57.70	22	8,376	0.26%
2021/10/13	12	58.03	23	57.33	58.70	-11	8,414	-0.13%
2021/10/12	13	57.05	32	57.65	57.30	-19	8,361	-0.23%
2021/10/08	10	54.00	16	55.92	56.50	-6	8,340	-0.07%
2021/10/07	0	0.00	2	52.45	53.40	-2	8,204	-0.02%
2021/10/05	2	50.35	0	0.00	50.95	2	8,210	0.02%
2021/10/01	5	52.25	6	53.39	51.50	-1	8,398	-0.01%
2021/09/30	5	53.80	1	54.00	53.95	4	8,414	0.05%
2021/09/29	3	52.72	9	53.61	53.90	-6	8,400	-0.07%
2021/09/28	0	0.00	3	54.47	54.05	-3	8,393	-0.04%
2021/09/27	3	52.52	18	53.18	53.40	-15	8,534	-0.18%
2021/09/24	3	50.28	5	51.84	51.55	-2	8,473	-0.02%
2021/09/23	2	50.35	0	0.00	50.35	2	8,416	0.02%
2021/09/22	5	49.30	5	50.37	50.50	0	8,426	0.00%
2021/09/17	0	0.00	3	52.25	52.00	-3	8,372	-0.04%
2021/09/16	5	50.81	3	51.45	51.25	2	8,433	0.02%
2021/09/15	37	51.87	0	0.00	51.40	37	8,362	0.44%
2021/09/14	5	54.10	0	0.00	53.95	5	8,356	0.06%
2021/09/13	4	54.54	2	55.45	54.25	2	8,297	0.02%
2021/09/10	7	53.98	4	54.25	54.75	3	8,269	0.04%
2021/09/09	6	52.68	12	52.75	52.60	-6	8,278	-0.07%
2021/09/07	0	0.00	4	53.59	53.90	-4	8,238	-0.05%
2021/09/06	1	53.35	8	52.68	53.35	-7	8,312	-0.08%
2021/09/03	7	51.20	4	51.95	51.40	3	8,381	0.04%
2021/09/02	5	51.74	0	0.00	51.35	5	8,341	0.06%
2021/09/01	6	51.74	9	50.75	51.45	-3	8,264	-0.04%
2021/08/31	9	48.65	4	48.45	48.37	5	8,152	0.06%
2021/08/30	10	49.40	0	0.00	49.74	10	8,125	0.12%
2021/08/27	0	0.00	6	50.16	51.00	-6	8,086	-0.07%
2021/08/26	5	50.98	0	0.00	50.60	5	8,057	0.06%
2021/08/25	1	52.90	1	52.40	52.50	0	8,023	0.00%
2021/08/24	0	0.00	10	52.33	52.55	-10	8,057	-0.12%
2021/08/23	1	51.25	1	50.70	50.95	0	8,072	0.00%
2021/08/20	19	50.99	1	53.10	49.22	18	8,056	0.22%
2021/08/19	4	52.84	0	0.00	52.65	4	7,956	0.05%
2021/08/18	2	52.50	8	53.58	54.65	-6	8,037	-0.07%
2021/08/17	8	54.72	0	0.00	53.85	8	8,185	0.10%
2021/08/16	0	0.00	9	55.79	55.65	-9	8,194	-0.11%
2021/08/13	3	54.75	2	55.40	55.05	1	8,228	0.01%
2021/08/12	3	56.40	1.1	55.89	55.60	1.9	8,179	0.02%
2021/08/11	5	56.81	7	57.60	56.55	-2	8,203	-0.02%
2021/08/10	3	54.25	3	54.83	55.05	0	8,147	0.00%
2021/08/09	1	52.70	5	54.97	55.40	-4	8,236	-0.05%
2021/08/06	4	52.75	2	53.10	52.95	2	8,186	0.02%
2021/08/05	1.1	53.30	2	53.98	53.85	-0.9	8,147	-0.01%
2021/08/04	2	53.93	1	54.00	53.95	1	8,137	0.01%
2021/08/03	1	53.10	1	54.45	54.40	0	8,170	0.00%
2021/08/02	4	49.73	6	52.42	53.95	-2	8,310	-0.02%
2021/07/30	27	51.22	72	51.41	50.30	-45	8,130	-0.55%
2021/07/29	52	53.41	7	55.02	53.40	45	8,050	0.56%
2021/07/28	7	50.42	6	51.20	52.05	1	7,991	0.01%
2021/07/27	3	55.23	5	54.68	54.25	-2	7,753	-0.03%
2021/07/26	29	58.47	14	57.72	54.95	15	7,673	0.20%
2021/07/23	6	62.22	2	61.88	61.70	4	7,496	0.05%
2021/07/22	1	63.30	0	0.00	63.35	1	7,471	0.01%
2021/07/21	6	63.17	6	62.77	62.85	0	7,540	0.00%
2021/07/20	10	62.81	14	63.39	62.75	-4	7,598	-0.05%
2021/07/19	11	61.91	6	62.73	62.80	5	7,673	0.07%
2021/07/16	4	63.66	1	64.70	63.60	3	7,644	0.04%
2021/07/15	2	62.45	9	63.92	64.30	-7	7,701	-0.09%
2021/07/14	11	62.25	3	63.43	62.65	8	7,721	0.10%
2021/07/13	2	63.95	4	64.44	64.00	-2	7,824	-0.03%
2021/07/12	4	63.71	8	64.65	63.80	-4	7,831	-0.05%
2021/07/09	8	62.53	1	62.40	62.45	7	7,924	0.09%
2021/07/08	2	63.80	0	0.00	63.90	2	7,830	0.03%
2021/07/07	0	0.00	2	65.65	65.20	-2	7,807	-0.03%
2021/07/06	5	63.92	1	64.25	64.30	4	8,040	0.05%
2021/07/05	10	64.20	8	63.85	63.95	2	8,123	0.02%
2021/07/02	12	65.58	2	66.38	64.80	10	8,106	0.12%
2021/07/01	5	66.97	4	67.31	67.80	1	8,141	0.01%
2021/06/30	5	68.19	6	68.39	68.20	-1	8,177	-0.01%
2021/06/29	5	68.14	2	69.43	67.95	3	8,261	0.04%
2021/06/28	2	69.20	2	70.05	69.15	0	8,325	0.00%
2021/06/25	7	68.16	12	69.43	69.65	-5	8,379	-0.06%
2021/06/24	3	66.50	2	67.15	67.30	1	8,354	0.01%
2021/06/23	3	67.13	2	67.10	67.05	1	8,465	0.01%
2021/06/22	0	0.00	1	66.55	66.45	-1	8,537	-0.01%
2021/06/21	3	64.88	2	65.58	64.85	1	8,642	0.01%
2021/06/18	5	65.94	2	66.60	65.75	3	8,676	0.03%
2021/06/17	2	67.15	3	67.70	67.00	-1	8,667	-0.01%
2021/06/16	4	68.06	1	68.70	67.25	3	8,774	0.03%
2021/06/15	17	68.64	2	69.00	68.85	15	8,811	0.17%
2021/06/11	16	71.82	1	71.45	70.95	15	8,798	0.17%
2021/06/10	1	72.30	12	72.38	73.30	-11	8,674	-0.13%
2021/06/09	0	0.00	3	71.53	71.25	-3	8,787	-0.03%
2021/06/08	10	71.50	4	72.88	70.10	6	8,860	0.07%
2021/06/07	8	72.53	1	72.25	71.95	7	8,821	0.08%
2021/06/04	2	71.80	15	72.54	74.60	-13	8,864	-0.15%
2021/06/03	0	0.00	2	73.03	72.95	-2	8,907	-0.02%
2021/06/02	6	72.83	5	72.77	72.10	1	9,157	0.01%
2021/06/01	1	71.40	4	72.75	72.60	-3	9,317	-0.03%
2021/05/31	11	72.56	8	72.22	72.15	3	9,344	0.03%
2021/05/28	21	74.62	1	75.20	74.90	20	9,291	0.22%
2021/05/27	6	74.58	19	74.61	74.20	-13	9,380	-0.14%
2021/05/26	3	74.37	3	74.75	73.85	0	9,422	0.00%
2021/05/25	3	72.35	11	71.15	73.20	-8	9,389	-0.09%
2021/05/24	0	0.00	11	66.99	67.95	-11	9,377	-0.12%
2021/05/21	13	68.67	5	68.38	68.05	8	9,438	0.08%
2021/05/20	4	68.61	9	68.89	68.70	-5	9,548	-0.05%
2021/05/19	6	68.58	0	0.00	68.25	6	9,629	0.06%
2021/05/18	5	69.44	0	0.00	69.10	5	9,725	0.05%
2021/05/17	23	69.55	1	69.45	69.45	22	9,781	0.22%
2021/05/14	0	0.00	10	64.15	66.50	-10	9,834	-0.10%
2021/05/13	0	0.00	12	64.48	63.10	-12	9,870	-0.12%
2021/05/12	30	64.92	59	64.90	64.75	-29	9,874	-0.29%
2021/05/11	0	0.00	2	63.55	64.30	-2	9,856	-0.02%
2021/05/10	3	64.05	1	63.20	62.15	2	9,755	0.02%
2021/05/07	2	65.48	3	65.30	65.25	-1	9,654	-0.01%
2021/05/06	5	66.63	5	65.15	65.35	0	9,749	0.00%
2021/05/05	5	66.60	0	0.00	65.85	5	9,738	0.05%
2021/05/04	1	65.25	0	0.00	65.25	1	9,810	0.01%
2021/05/03	3	66.12	3	65.28	65.00	0	9,944	0.00%
2021/04/29	3	67.15	5	67.86	67.35	-2	9,987	-0.02%
2021/04/28	1	65.35	1	66.10	65.65	0	10,011	0.00%
2021/04/27	1	65.40	1	65.25	65.70	0	10,086	0.00%
2021/04/26	8	68.11	9	67.93	67.40	-1	10,053	-0.01%
2021/04/23	3	66.85	2	68.13	67.35	1	9,947	0.01%
2021/04/22	5	66.43	6	65.85	66.00	-1	9,918	-0.01%
2021/04/21	4	65.09	1	66.75	66.70	3	9,983	0.03%
2021/04/20	10	65.84	3	66.72	66.95	7	10,032	0.07%
2021/04/19	8	64.74	5	65.41	65.80	3	10,062	0.03%
2021/04/16	0	0.00	3	63.02	63.45	-3	10,001	-0.03%
2021/04/15	5	62.73	6	62.12	62.20	-1	10,138	-0.01%
2021/04/14	1	63.95	0	0.00	64.55	1	10,109	0.01%
2021/04/13	7	65.09	5	64.66	64.00	2	10,210	0.02%
2021/04/12	5	65.21	9	64.45	64.50	-4	10,266	-0.04%
2021/04/09	14	66.80	9	65.76	65.85	5	10,143	0.05%
2021/04/08	9	67.11	6	67.93	68.10	3	10,314	0.03%
2021/04/07	10	68.06	9	66.79	66.90	1	10,337	0.01%
2021/04/06	8	70.04	26	70.37	69.25	-18	10,162	-0.18%
2021/04/01	1	67.95	1	68.50	68.20	0	10,170	0.00%
2021/03/31	7	67.20	3	66.83	67.00	4	10,139	0.04%
2021/03/30	1	67.60	3	68.13	68.70	-2	10,043	-0.02%
2021/03/29	2	67.65	4	68.65	67.80	-2	10,008	-0.02%
2021/03/26	2	65.53	2	67.15	67.20	0	9,968	0.00%
2021/03/25	3	64.45	3	65.12	64.95	0	9,915	0.00%
2021/03/24	2	65.85	1	64.80	64.80	1	9,796	0.01%
2021/03/23	10	67.25	9	65.61	65.85	1	9,728	0.01%
2021/03/22	1	66.95	8	67.39	66.85	-7	9,652	-0.07%
2021/03/19	11	66.86	1	68.20	65.90	10	9,577	0.10%
2021/03/18	5	70.66	4	70.71	70.60	1	9,418	0.01%
2021/03/17	0	0.00	1	69.90	69.15	-1	9,417	-0.01%
2021/03/16	2	69.30	1	69.15	69.10	1	9,339	0.01%
2021/03/15	5	69.13	4	68.53	67.55	1	9,301	0.01%
2021/03/12	6	70.23	4	70.39	70.20	2	9,138	0.02%
2021/03/11	13	68.65	8	69.43	69.95	5	9,143	0.05%
2021/03/10	8	67.19	4	67.19	66.65	4	9,189	0.04%
2021/03/09	3	67.25	2	67.95	67.55	1	9,092	0.01%
2021/03/08	7	72.23	10	69.71	68.40	-3	9,012	-0.03%
2021/03/05	7	71.88	4	72.01	71.15	3	8,871	0.03%
2021/03/04	5	74.59	10	73.44	73.10	-5	8,885	-0.06%
2021/03/03	2	75.73	7	76.05	76.70	-5	8,855	-0.06%
2021/03/02	3	77.35	3	75.90	72.70	0	8,846	0.00%
2021/02/26	2	76.40	13	76.78	75.95	-11	8,774	-0.13%
2021/02/25	7	79.58	6	80.63	79.70	1	8,691	0.01%
2021/02/24	9	82.42	11	78.80	78.60	-2	8,751	-0.02%
2021/02/23	7	82.68	4	83.80	83.95	3	8,552	0.04%
2021/02/22	29	87.99	10	85.25	84.90	19	8,497	0.22%
2021/02/19	1	88.80	7	89.05	89.05	-6	8,345	-0.07%
2021/02/18	15	93.83	2	90.70	90.50	13	8,315	0.16%
2021/02/17	5	93.46	27	93.59	94.20	-22	8,246	-0.27%
2021/02/05	3	81.27	18	82.20	82.90	-15	8,299	-0.18%
2021/02/04	6	79.42	18	80.68	79.10	-12	8,154	-0.15%
2021/02/03	1	78.95	14	78.35	79.05	-13	8,082	-0.16%
2021/02/02	0	0.00	8	77.80	77.85	-8	8,140	-0.10%
2021/01/28	4	76.69	9	76.33	75.90	-5	8,502	-0.06%
2021/01/27	3	78.73	1	78.95	78.70	2	8,567	0.02%
2021/01/26	4	80.51	1	79.40	79.45	3	8,582	0.03%
2021/01/25	0	0.00	3	81.40	81.75	-3	8,573	-0.03%
2021/01/22	6	79.05	2	79.00	78.90	4	8,465	0.05%
2021/01/21	5	78.71	13	78.94	80.10	-8	8,509	-0.09%
2021/01/20	6	77.33	7	77.30	76.85	-1	8,457	-0.01%
2021/01/19	3	78.55	2	79.03	78.95	1	8,455	0.01%
2021/01/15	5	78.35	5	77.10	77.15	0	8,768	0.00%
2021/01/14	18	79.43	10	78.49	78.05	8	8,799	0.09%
2021/01/13	9	81.59	14	82.30	81.05	-5	8,718	-0.06%
2021/01/12	9	77.73	9	79.09	79.60	0	8,635	0.00%
2021/01/11	5	78.72	3	78.95	79.35	2	8,739	0.02%
2021/01/08	14	80.67	2	81.48	78.80	12	8,821	0.14%
2021/01/07	6	77.75	4	78.34	78.40	2	8,804	0.02%
2021/01/06	7	75.34	7	76.22	75.75	0	8,742	0.00%
2021/01/05	5	72.78	8	72.71	73.75	-3	8,676	-0.03%
2021/01/04	24	71.88	3	72.25	72.60	21	8,872	0.24%
2020/12/31	15	71.54	56	71.56	71.10	-41	8,718	-0.47%
2020/12/30	1	68.60	3	68.70	68.70	-2	8,467	-0.02%
2020/12/29	2	68.05	0	0.00	67.30	2	8,387	0.02%
2020/12/28	2	66.58	5	67.54	67.80	-3	8,343	-0.04%
2020/12/25	1	65.50	1	66.35	66.45	0	8,301	0.00%
2020/12/24	4	66.26	0	0.00	65.85	4	8,301	0.05%
2020/12/23	0	0.00	3	67.07	66.35	-3	8,328	-0.04%
2020/12/22	0	0.00	3	67.12	66.30	-3	8,337	-0.04%
2020/12/18	1	66.40	0	0.00	65.40	1	8,486	0.01%
2020/12/17	1	65.15	2	65.55	66.60	-1	8,591	-0.01%
2020/12/16	1	64.70	1	65.05	65.05	0	8,686	0.00%
2020/12/15	5	63.25	5	63.70	63.75	0	8,789	0.00%
2020/12/11	5	64.10	6	63.27	62.95	-1	8,958	-0.01%
2020/12/10	8	64.47	6	64.72	64.60	2	8,973	0.02%
2020/12/09	2	66.43	0	0.00	65.35	2	8,998	0.02%
2020/12/08	2	66.10	0	0.00	66.15	2	9,027	0.02%
2020/12/07	12	66.88	10	66.15	66.40	2	9,049	0.02%
2020/12/04	13	66.98	12	67.05	67.30	1	9,113	0.01%
2020/12/03	8	67.16	6	67.51	67.55	2	9,137	0.02%
2020/12/02	8	67.55	5	67.95	67.90	3	9,266	0.03%
2020/12/01	6	65.77	5	66.68	67.10	1	9,364	0.01%
2020/11/30	21	67.84	4	68.29	66.85	17	9,355	0.18%
2020/11/27	2	64.43	30	64.65	64.95	-28	9,259	-0.30%
2020/11/26	2	63.55	0	0.00	63.85	2	9,290	0.02%
2020/11/25	7	64.46	0	0.00	63.90	7	9,492	0.07%
2020/11/24	5	64.83	0	0.00	64.45	5	9,613	0.05%
2020/11/23	0	0.00	7	64.42	65.65	-7	9,714	-0.07%
2020/11/20	0	0.00	1	63.20	63.15	-1	9,667	-0.01%
2020/11/19	1	61.95	7	63.08	63.15	-6	9,744	-0.06%
2020/11/18	1	62.05	1	62.65	62.60	0	9,780	0.00%
2020/11/17	3	61.98	0	0.00	61.80	3	9,863	0.03%
2020/11/16	4	60.95	3	61.50	61.50	1	10,081	0.01%
2020/11/13	12	60.64	8	60.62	59.95	4	10,156	0.04%
2020/11/12	3	62.75	0	0.00	62.30	3	10,083	0.03%
2020/11/11	5	63.60	0	0.00	63.70	5	10,424	0.05%
2020/11/10	6	63.84	7	63.90	63.95	-1	10,465	-0.01%
2020/11/09	10	63.99	7	63.54	64.10	3	10,458	0.03%
2020/11/06	2	61.55	8	60.98	61.25	-6	10,520	-0.06%
2020/11/05	29	61.62	43	62.31	61.70	-14	10,615	-0.13%
2020/11/04	8	59.59	5	59.95	60.30	3	10,580	0.03%
2020/11/03	1	58.35	1	59.50	59.30	0	10,552	0.00%
2020/10/29	1	57.80	1	58.90	59.10	0	10,942	0.00%
2020/10/28	1	58.00	0	0.00	58.35	1	10,978	0.01%
2020/10/27	1	57.75	3	58.10	57.70	-2	11,135	-0.02%
2020/10/26	2	58.08	0	0.00	58.05	2	11,096	0.02%
2020/10/23	3	60.08	3	61.05	60.85	0	11,042	0.00%
2020/10/22	0	0.00	2	58.90	59.65	-2	11,014	-0.02%
2020/10/21	0	0.00	1	59.90	59.20	-1	11,091	-0.01%
2020/10/20	0	0.00	13	59.30	59.20	-13	11,344	-0.11%
2020/10/19	4	60.68	1	61.55	59.40	3	11,684	0.03%
2020/10/16	1	59.00	0	0.00	59.70	1	11,736	0.01%
2020/10/15	1	58.90	2	59.33	59.60	-1	11,690	-0.01%
2020/10/14	10	59.35	1	59.10	58.75	9	11,806	0.08%
2020/10/13	0	0.00	16	58.54	59.20	-16	12,060	-0.13%
2020/10/12	3	58.00	9	56.94	58.95	-6	12,316	-0.05%
2020/09/25	0	0.00	2	54.40	53.75	-2	14,544	-0.01%
2020/09/24	1	53.75	3	53.60	53.60	-2	14,844	-0.01%
2020/09/23	2	55.25	0	0.00	55.20	2	14,954	0.01%
2020/09/22	1	55.55	2	56.28	56.30	-1	15,099	-0.01%
2020/09/21	4	56.98	5	57.32	56.25	-1	15,086	-0.01%
2020/09/18	0	0.00	7	55.99	57.05	-7	15,063	-0.05%
2020/09/17	1	55.05	0	0.00	54.80	1	15,043	0.01%
2020/09/16	1	56.60	2	57.08	56.30	-1	15,213	-0.01%
2020/09/15	0	0.00	1	56.75	57.00	-1	15,211	-0.01%
2020/09/10	7	55.29	0	0.00	55.55	7	15,173	0.05%
2020/09/09	1	55.05	10	54.45	54.90	-9	15,257	-0.06%
2020/09/08	2	55.75	6	55.40	55.80	-4	15,128	-0.03%
2020/09/07	0	0.00	1	57.20	56.80	-1	15,107	-0.01%
2020/09/04	15	56.49	0	0.00	56.30	15	15,084	0.10%
2020/09/03	1	58.30	0	0.00	58.70	1	14,964	0.01%
2020/09/02	8	58.77	0	0.00	58.65	8	14,989	0.05%
2020/09/01	1	58.00	0	0.00	58.70	1	15,037	0.01%
2020/08/31	3	60.02	3	60.47	59.90	0	14,991	0.00%
2020/08/28	1	57.90	22	57.85	58.00	-21	14,849	-0.14%
2020/08/27	2	55.68	13	56.13	56.05	-11	14,886	-0.07%
2020/08/26	6	56.63	3	57.48	56.75	3	14,921	0.02%
2020/08/25	0	0.00	4	57.39	57.05	-4	15,071	-0.03%
2020/08/24	0	0.00	3	57.08	56.80	-3	15,076	-0.02%
2020/08/21	2	56.15	1	56.15	56.10	1	15,208	0.01%
2020/08/20	5	55.83	7	55.20	54.90	-2	15,199	-0.01%
2020/08/19	5	57.86	2	57.60	57.65	3	15,037	0.02%
2020/08/18	22	58.32	0	0.00	58.55	22	15,009	0.15%
2020/08/17	8	59.15	7	58.17	59.25	1	15,191	0.01%
2020/08/14	7	54.71	3	55.18	55.25	4	14,895	0.03%
2020/08/13	3	54.72	1	55.20	54.70	2	14,868	0.01%
2020/08/12	9	53.98	0	0.00	53.85	9	14,886	0.06%
2020/08/11	5	56.00	2	56.65	56.95	3	14,705	0.02%
2020/08/10	0	0.00	7	54.61	55.45	-7	14,687	-0.05%
2020/08/07	8	54.15	6	55.43	53.20	2	14,680	0.01%
2020/08/06	4	54.81	3	55.48	54.45	1	14,680	0.01%
2020/08/05	6	55.80	1	55.40	55.45	5	14,590	0.03%
2020/08/04	13	56.12	0	0.00	56.35	13	14,670	0.09%
2020/08/03	5	55.35	0	0.00	55.25	5	14,716	0.03%
2020/07/31	1	54.45	0	0.00	54.35	1	14,687	0.01%
2020/07/30	11	54.83	0	0.00	54.70	11	14,739	0.07%
2020/07/29	2	54.20	8	54.23	54.55	-6	14,747	-0.04%
2020/07/28	4	53.18	2	53.30	53.15	2	14,799	0.01%
2020/07/27	21	53.28	8	52.38	52.25	13	14,869	0.09%
2020/07/24	5	55.00	19	52.89	52.90	-14	14,805	-0.09%
2020/07/23	29	55.90	16	55.54	56.20	13	14,780	0.09%
2020/07/22	34	57.90	0	0.00	57.85	34	14,617	0.23%
2020/07/21	11	57.15	20	56.50	56.35	-9	14,461	-0.06%
2020/07/20	16	55.22	2	55.75	56.70	14	14,454	0.10%
2020/07/17	19	54.17	16	53.68	53.75	3	14,274	0.02%
2020/07/16	17	56.68	16	56.09	54.65	1	14,153	0.01%
2020/07/15	10	59.95	28	58.69	59.00	-18	13,982	-0.13%
2020/07/14	7	60.06	7	59.21	59.00	0	14,182	0.00%
2020/07/13	7	59.99	11	60.82	61.30	-4	14,095	-0.03%
2020/07/10	5	60.20	15	61.10	60.00	-10	13,997	-0.07%
2020/07/09	9	61.56	10	61.35	61.95	-1	13,961	-0.01%
2020/07/08	31	60.42	19	60.25	60.00	12	13,716	0.09%
2020/07/07	11	61.61	86	61.76	61.80	-75	13,587	-0.55%
2020/07/06	29	56.63	18	55.39	57.55	11	13,229	0.08%
2020/07/03	15	51.32	21	51.48	51.10	-6	12,766	-0.05%
2020/07/02	5	48.96	32	49.02	49.57	-27	12,657	-0.21%
2020/07/01	12	45.90	2	47.59	47.57	10	12,560	0.08%
2020/06/29	3	44.79	5	44.26	44.28	-2	12,544	-0.02%
2020/06/23	22	44.72	0	0.00	44.58	22	13,004	0.17%
2020/06/22	8	44.55	2	44.69	44.68	6	13,003	0.05%
2020/06/18	5	43.60	3	43.17	43.65	2	13,493	0.01%
2020/06/16	0	0.00	2	43.29	43.25	-2	13,894	-0.01%
2020/06/15	0	0.00	10	42.77	42.47	-10	14,570	-0.07%
2020/06/12	9	43.31	0	0.00	43.32	9	14,860	0.06%
2020/06/11	0	0.00	2	43.73	43.51	-2	15,406	-0.01%
2020/06/10	2	45.02	0	0.00	44.71	2	15,612	0.01%
2020/06/09	3	45.18	0	0.00	45.30	3	16,191	0.02%
2020/06/08	9	44.92	0	0.00	44.45	9	16,384	0.05%
2020/06/05	6	44.08	0	0.00	43.87	6	16,466	0.04%
2020/06/04	1	44.71	16	43.90	44.08	-15	16,878	-0.09%
2020/06/03	12	44.52	1	45.01	44.37	11	17,343	0.06%
2020/06/02	1	43.09	1	43.50	43.95	0	17,291	0.00%
2020/06/01	12	43.04	4	42.61	43.36	8	17,598	0.05%
2020/05/29	4	40.97	0	0.00	41.19	4	17,447	0.02%
2020/05/28	3	41.46	2	41.18	41.13	1	17,545	0.01%
2020/05/27	0	0.00	4	41.16	40.97	-4	17,659	-0.02%
2020/05/26	0	0.00	1	40.99	40.82	-1	17,811	-0.01%
2020/05/25	0	0.00	4	40.07	40.25	-4	18,054	-0.02%
2020/05/22	5	40.61	57	40.58	39.95	-52	18,257	-0.28%
2020/05/19	1	42.09	1	42.47	42.06	0	18,681	0.00%
2020/05/14	1	41.47	11	41.51	41.47	-10	18,816	-0.05%
2020/05/13	0	0.00	6	41.80	41.98	-6	18,808	-0.03%
2020/05/12	0	0.00	11	42.01	42.22	-11	18,897	-0.06%
2020/05/11	10	42.74	6	43.15	42.35	4	18,945	0.02%
2020/05/08	5	42.35	0	0.00	42.44	5	19,003	0.03%
2020/05/07	0	0.00	2	41.17	41.18	-2	18,981	-0.01%
2020/05/06	1	40.90	3	40.71	41.02	-2	19,041	-0.01%
2020/05/04	7	38.79	5	38.64	38.50	2	19,449	0.01%
2020/04/28	0	0.00	1	40.20	40.83	-1	20,091	0.00%
2020/04/27	1	40.12	1	40.07	40.10	0	20,375	0.00%
2020/04/23	0	0.00	1	39.70	39.58	-1	20,231	0.00%
2020/04/22	1	38.12	4	38.43	39.09	-3	20,213	-0.01%
2020/04/21	2	38.58	9	38.67	38.36	-7	20,295	-0.03%
2020/04/17	0	0.00	7	39.86	39.91	-7	20,185	-0.03%
2020/04/16	0	0.00	7	38.08	38.52	-7	19,856	-0.04%
2020/04/15	0	0.00	1	38.92	38.57	-1	19,841	-0.01%
2020/04/14	10	38.57	27	38.58	38.57	-17	19,822	-0.09%
2020/04/13	9	37.94	8	38.02	37.80	1	19,782	0.01%
2020/04/10	0	0.00	3	39.00	38.18	-3	19,838	-0.02%
2020/04/09	1	37.99	0	0.00	38.08	1	19,910	0.01%
2020/04/08	5	38.07	2	38.17	38.19	3	20,195	0.01%
2020/04/07	22	38.86	0	0.00	38.59	22	20,104	0.11%
2020/04/06	3	37.89	7	38.16	38.21	-4	20,065	-0.02%
2020/04/01	8	37.17	17	37.44	37.29	-9	20,135	-0.04%
2020/03/31	14	37.34	2	36.80	36.99	12	19,952	0.06%
2020/03/30	9	35.94	45	36.20	36.87	-36	19,798	-0.18%
2020/03/27	5	37.91	48	37.43	37.15	-43	19,670	-0.22%
2020/03/26	1	36.85	2	37.28	37.24	-1	19,343	-0.01%
2020/03/25	7	36.47	4	36.44	36.77	3	19,143	0.02%
2020/03/24	15	34.37	0	0.00	34.36	15	18,855	0.08%
2020/03/23	0	0.00	30	32.99	32.83	-30	18,670	-0.16%
2020/03/20	7	34.27	1	34.69	34.18	6	18,850	0.03%
2020/03/19	29	32.61	32	32.20	32.15	-3	18,629	-0.02%
2020/03/18	10	36.82	13	36.57	35.89	-3	18,162	-0.02%
2020/03/17	33	37.39	21	36.22	36.18	12	17,946	0.07%
2020/03/16	15	39.60	22	38.52	38.35	-7	17,274	-0.04%
2020/03/13	13	37.82	26	38.78	40.65	-13	16,909	-0.08%
2020/03/12	13	41.56	10	41.47	41.54	3	16,308	0.02%
2020/03/11	1	43.53	3	43.92	43.24	-2	16,045	-0.01%
2020/03/10	26	43.62	27	43.06	43.93	-1	15,912	-0.01%
2020/03/09	18	42.20	13	42.07	41.73	5	15,481	0.03%
2020/03/06	7	45.80	18	46.08	45.63	-11	14,998	-0.07%
2020/03/05	4	45.06	11	46.20	46.85	-7	14,912	-0.05%
2020/03/03	4	44.42	5	44.60	44.03	-1	14,721	-0.01%
2020/03/02	5	42.39	4	43.69	43.65	1	14,610	0.01%
2020/02/27	12	44.02	5	44.40	44.05	7	14,466	0.05%
2020/02/26	4	43.08	9	44.20	44.62	-5	14,425	-0.03%
2020/02/25	4	43.71	2	44.10	43.81	2	14,321	0.01%
2020/02/24	2	45.02	1	44.99	45.00	1	14,255	0.01%
2020/02/21	0	0.00	7	46.10	46.28	-7	14,023	-0.05%
2020/02/20	13	45.23	6	44.84	45.32	7	13,774	0.05%
2020/02/18	7	44.17	0	0.00	43.92	7	13,746	0.05%
2020/02/17	0	0.00	11	44.17	44.50	-11	13,724	-0.08%
2020/02/14	5	43.28	20	42.83	43.58	-15	13,713	-0.11%
2020/02/13	4	43.34	2	43.88	43.00	2	13,872	0.01%
2020/02/12	14	43.27	20	43.28	43.35	-6	14,068	-0.04%
2020/02/11	0	0.00	10	43.13	43.53	-10	14,086	-0.07%
2020/02/10	21	41.84	0	0.00	41.94	21	13,916	0.15%
2020/02/06	17	42.04	10	42.28	42.13	7	14,200	0.05%
2020/02/05	11	41.33	19	41.06	41.29	-8	14,216	-0.06%
2020/02/04	26	39.96	70	40.10	40.19	-44	14,074	-0.31%
2020/02/03	14	39.22	2	39.75	39.60	12	13,680	0.09%
2020/01/31	22	40.17	8	40.20	40.26	14	13,223	0.11%
2020/01/30	12	41.12	35	40.53	39.68	-23	13,209	-0.17%
2020/01/20	0	0.00	4	50.30	50.10	-4	12,850	-0.03%
2020/01/16	0	0.00	12	49.77	49.71	-12	13,084	-0.09%
2020/01/15	5	50.62	6	50.19	50.05	-1	13,103	-0.01%
2020/01/14	2	51.53	5	51.84	51.20	-3	13,137	-0.02%
2020/01/13	0	0.00	6	50.95	50.80	-6	13,203	-0.05%
2020/01/10	0	0.00	12	50.82	50.40	-12	13,273	-0.09%
2020/01/09	30	50.44	2	50.80	50.40	28	13,304	0.21%
2020/01/07	0	0.00	7	50.81	50.55	-7	13,580	-0.05%
2020/01/06	10	50.90	27	50.53	50.65	-17	14,216	-0.12%
2020/01/03	11	51.18	17	51.85	50.65	-6	14,278	-0.04%
2020/01/02	10	51.20	49	50.98	51.10	-39	14,266	-0.27%
2019/12/30	20	49.14	1	50.05	49.99	19	13,829	0.14%
2019/12/27	25	49.28	11	49.27	49.31	14	13,698	0.10%
2019/12/26	10	48.25	0	0.00	48.25	10	13,546	0.07%
2019/12/24	31	48.23	84	48.12	48.19	-53	13,695	-0.39%
2019/12/23	30	49.22	45	49.38	48.56	-15	13,700	-0.11%
2019/12/20	1	49.53	37	49.58	49.36	-36	13,726	-0.26%
2019/12/19	21	49.44	2	49.30	49.17	19	13,851	0.14%
2019/12/18	7	49.57	15	49.62	49.69	-8	14,100	-0.06%
2019/12/17	0	0.00	17	48.66	49.73	-17	14,104	-0.12%
2019/12/16	7	47.93	8	48.20	47.93	-1	13,840	-0.01%
2019/12/13	10	47.93	8	47.90	47.99	2	13,849	0.01%
2019/12/12	2	46.79	0	0.00	46.75	2	13,707	0.01%
2019/12/11	5	47.04	6	46.96	46.99	-1	13,798	-0.01%
2019/12/10	1	46.70	7	46.76	46.80	-6	14,003	-0.04%
2019/12/09	15	46.93	6	47.01	46.75	9	14,329	0.06%
2019/12/06	5	46.68	1	46.85	46.72	4	14,523	0.03%
2019/12/05	4	46.23	6	46.26	46.16	-2	14,709	-0.01%
2019/12/04	6	45.62	0	0.00	45.89	6	14,839	0.04%
2019/12/03	5	45.90	23	45.55	45.89	-18	15,449	-0.12%
2019/12/02	3	45.84	4	45.86	45.62	-1	15,617	-0.01%
2019/11/29	34	46.10	0	0.00	45.06	34	15,661	0.22%
2019/11/28	1	47.00	3	46.82	46.80	-2	15,594	-0.01%
2019/11/27	2	47.15	2	47.43	47.28	0	15,792	0.00%
2019/11/26	6	47.51	10	47.58	47.46	-4	15,988	-0.03%
2019/11/25	3	46.75	0	0.00	47.08	3	16,184	0.02%
2019/11/22	3	47.68	0	0.00	46.91	3	16,260	0.02%
2019/11/21	16	47.38	0	0.00	47.37	16	16,378	0.10%
2019/11/20	8	48.51	5	48.79	48.33	3	16,690	0.02%
2019/11/19	0	0.00	12	48.88	48.85	-12	16,851	-0.07%
2019/11/18	3	48.10	0	0.00	48.38	3	16,828	0.02%
2019/11/15	9	48.05	11	48.38	48.00	-2	16,891	-0.01%
2019/11/14	8	48.10	1	48.06	48.19	7	17,143	0.04%
2019/11/13	3	47.93	0	0.00	47.95	3	17,375	0.02%
2019/11/12	17	47.97	0	0.00	48.15	17	17,522	0.10%
2019/11/11	23	49.16	2	49.47	48.57	21	17,539	0.12%
2019/11/08	3	50.60	3	50.85	50.15	0	17,358	0.00%
2019/11/07	11	50.24	0	0.00	50.10	11	17,423	0.06%
2019/11/06	16	50.71	1	50.45	50.60	15	17,623	0.09%
2019/11/05	1	50.20	19	51.12	51.45	-18	17,805	-0.10%
2019/11/04	24	50.19	19	50.18	50.10	5	18,031	0.03%
2019/11/01	0	0.00	5	49.03	49.37	-5	18,206	-0.03%
2019/10/31	1	47.92	0	0.00	47.83	1	18,378	0.01%
2019/10/29	9	48.50	3	48.44	48.45	6	18,945	0.03%
2019/10/28	10	48.50	1	48.51	48.37	9	19,191	0.05%
2019/10/25	14	47.47	0	0.00	47.67	14	19,135	0.07%
2019/10/24	7	48.00	0	0.00	47.75	7	19,220	0.04%
2019/10/23	5	48.39	0	0.00	48.25	5	19,291	0.03%
2019/10/21	10	48.52	0	0.00	48.27	10	19,863	0.05%
2019/10/18	1	49.09	50	48.80	48.63	-49	20,071	-0.24%
2019/10/17	0	0.00	30	49.28	49.36	-30	20,275	-0.15%
2019/10/16	42	49.68	12	49.84	49.14	30	20,423	0.15%
2019/10/15	0	0.00	2	49.49	49.40	-2	20,271	-0.01%
2019/10/14	15	49.35	95	49.24	49.65	-80	20,475	-0.39%
2019/10/07	0	0.00	18	45.64	45.63	-18	20,851	-0.09%
2019/10/04	0	0.00	1	45.81	45.80	-1	21,027	0.00%
2019/10/03	7	45.63	10	45.74	45.63	-3	21,226	-0.01%
2019/10/02	0	0.00	2	46.25	46.39	-2	21,797	-0.01%
2019/10/01	7	46.63	0	0.00	46.71	7	21,949	0.03%
2019/09/27	5	47.50	0	0.00	47.32	5	22,356	0.02%
2019/09/25	18	47.51	0	0.00	47.68	18	22,649	0.08%
2019/09/24	0	0.00	1	47.90	48.04	-1	23,403	0.00%
2019/09/23	15	47.92	1	47.21	47.15	14	23,467	0.06%
2019/09/20	15	48.53	1	48.60	48.65	14	23,688	0.06%
2019/09/19	10	48.24	0	0.00	48.02	10	23,803	0.04%
2019/09/18	8	48.24	20	48.36	48.32	-12	24,331	-0.05%
2019/09/17	5	48.49	20	48.28	48.25	-15	24,610	-0.06%
2019/09/16	31	49.38	0	0.00	48.96	31	24,879	0.12%
2019/09/12	0	0.00	1	49.12	49.27	-1	25,640	0.00%
2019/09/11	2	48.60	0	0.00	48.76	2	26,012	0.01%
2019/09/10	10	49.99	8	49.95	49.01	2	25,906	0.01%
2019/09/09	10	49.71	0	0.00	49.73	10	25,972	0.04%
2019/09/06	5	49.40	20	49.44	49.40	-15	25,987	-0.06%
2019/09/05	30	49.61	76	49.37	49.67	-46	26,053	-0.18%
2019/09/04	0	0.00	6	48.07	47.72	-6	25,633	-0.02%
2019/09/03	0	0.00	1	47.23	47.08	-1	26,037	0.00%
2019/08/29	1	46.00	2	45.67	46.07	-1	26,779	0.00%
2019/08/28	7	46.43	1	46.35	46.24	6	26,910	0.02%
2019/08/27	14	46.77	2	46.46	47.11	12	26,966	0.04%
2019/08/26	7	45.94	9	46.25	45.80	-2	27,008	-0.01%
2019/08/23	0	0.00	39	47.19	47.42	-39	27,134	-0.14%
2019/08/22	20	46.64	0	0.00	45.98	20	26,928	0.07%
2019/08/21	0	0.00	45	46.20	46.30	-45	27,392	-0.16%
2019/08/20	19	46.11	8	46.28	46.49	11	27,900	0.04%
2019/08/19	0	0.00	2	45.27	45.85	-2	28,042	-0.01%
2019/08/16	3	43.98	4	44.78	44.81	-1	28,220	0.00%
2019/08/15	5	43.11	4	43.50	43.64	1	28,273	0.00%
2019/08/14	5	44.81	15	44.62	43.95	-10	28,549	-0.04%
2019/08/13	7	43.74	6	44.25	43.57	1	28,866	0.00%
2019/08/12	0	0.00	12	43.94	43.85	-12	29,210	-0.04%
2019/08/08	3	42.80	3	43.13	43.46	0	29,566	0.00%
2019/08/07	27	42.80	28	42.57	42.58	-1	29,754	0.00%
2019/08/06	20	42.37	68	42.51	43.20	-48	30,177	-0.16%
2019/08/05	0	0.00	30	44.52	44.25	-30	29,933	-0.10%
2019/08/02	8	44.33	20	44.17	44.82	-12	30,453	-0.04%
2019/08/01	26	46.59	0	0.00	46.27	26	31,105	0.08%
2019/07/31	16	47.72	0	0.00	47.42	16	31,176	0.05%
2019/07/30	1	48.10	14	48.62	48.52	-13	31,513	-0.04%
2019/07/29	13	47.95	2	48.14	47.79	11	32,769	0.03%
2019/07/26	15	47.85	23	48.02	47.98	-8	32,879	-0.02%
2019/07/24	0	0.00	2	46.92	47.18	-2	33,011	-0.01%
2019/07/23	2	46.30	0	0.00	46.32	2	33,255	0.01%
2019/07/22	2	46.76	2	47.20	46.99	0	33,690	0.00%
2019/07/19	17	46.38	9	46.51	46.65	8	33,557	0.02%
2019/07/18	3	45.78	0	0.00	45.69	3	33,899	0.01%
2019/07/17	6	46.26	1	46.27	46.30	5	34,000	0.01%
2019/07/16	6	46.41	1	46.64	46.29	5	34,792	0.01%
2019/07/15	18	47.20	12	45.75	47.00	6	35,080	0.02%
2019/07/12	4	46.23	9	46.94	47.22	-5	34,749	-0.01%
2019/07/11	15	46.84	1	46.80	46.49	14	34,978	0.04%
2019/07/10	20	46.65	32	46.48	46.29	-12	35,346	-0.03%
2019/07/09	20	46.34	16	46.78	46.14	4	35,920	0.01%
2019/07/08	9	46.77	3	46.61	46.69	6	36,192	0.02%
2019/07/04	20	48.34	21	48.00	48.00	-1	36,537	0.00%
2019/07/03	5	48.57	4	48.94	48.85	1	36,665	0.00%
2019/07/02	1	48.94	17	49.08	48.80	-16	37,638	-0.04%
2019/07/01	97	48.87	100	49.09	49.11	-3	37,880	-0.01%
2019/06/28	14	46.35	50	46.41	46.29	-36	37,631	-0.10%
2019/06/27	1	46.90	14	46.81	46.74	-13	38,297	-0.03%
2019/06/26	11	45.54	4	45.63	45.57	7	38,994	0.02%
2019/06/25	26	45.11	2	46.94	45.10	24	39,157	0.06%
2019/06/24	2	46.35	36	47.04	46.86	-34	39,037	-0.09%
2019/06/21	45	46.73	2	47.23	46.43	43	39,306	0.11%
2019/06/20	24	46.63	74	46.04	46.48	-50	39,410	-0.13%
2019/06/19	35	44.97	19	44.82	45.04	16	39,100	0.04%
2019/06/18	1	43.00	3	43.10	42.95	-2	38,928	-0.01%
2019/06/17	3	42.72	3	43.30	42.73	0	39,437	0.00%
2019/06/14	5	43.05	2	43.32	43.07	3	39,788	0.01%
2019/06/13	9	42.56	17	43.01	42.74	-8	40,249	-0.02%
2019/06/12	19	43.32	3	43.09	42.85	16	40,774	0.04%
2019/06/11	69	43.04	9	42.33	43.09	60	41,115	0.15%
2019/06/10	7	41.41	15	41.57	41.56	-8	41,094	-0.02%
2019/06/06	14	40.28	2	40.70	40.39	12	41,089	0.03%
2019/06/05	19	41.08	40	41.31	40.91	-21	41,609	-0.05%
2019/06/04	8	40.53	9	41.15	40.28	-1	42,596	0.00%
2019/06/03	4	40.76	28	41.68	40.93	-24	43,375	-0.06%
2019/05/31	10	41.18	3	41.51	41.09	7	43,791	0.02%
2019/05/30	34	41.03	57	41.02	40.82	-23	44,397	-0.05%
2019/05/29	3	40.46	8	41.36	41.58	-5	45,371	-0.01%
2019/05/28	41	41.28	68	41.52	41.68	-27	45,713	-0.06%
2019/05/27	5	39.58	7	39.97	40.25	-2	46,301	0.00%
2019/05/24	11	40.18	2	40.43	40.05	9	47,391	0.02%
2019/05/23	20	39.56	11	40.26	39.85	9	47,617	0.02%
2019/05/22	3	40.75	28	41.24	40.80	-25	47,369	-0.05%
2019/05/21	0	0.00	30	41.25	41.17	-30	47,324	-0.06%
2019/05/20	51	40.49	3	40.72	39.88	48	47,756	0.10%
2019/05/17	18	41.72	16	42.63	40.96	2	47,704	0.00%
2019/05/16	8	41.26	11	41.91	41.95	-3	47,751	-0.01%
2019/05/15	5	40.91	7	41.35	41.91	-2	47,872	0.00%
2019/05/14	21	40.33	46	40.17	40.82	-25	47,919	-0.05%
2019/05/13	7	39.89	30	40.18	40.10	-23	47,659	-0.05%
2019/05/10	60	40.37	13	40.71	40.55	47	48,268	0.10%
2019/05/09	28	39.72	0	0.00	39.65	28	47,641	0.06%
2019/05/08	46	40.96	12	41.69	41.63	34	47,054	0.07%
2019/05/07	5	42.79	15	42.70	41.95	-10	47,278	-0.02%
2019/05/06	10	42.65	48	42.47	41.59	-38	47,291	-0.08%
2019/05/03	12	46.47	0	0.00	46.56	12	46,077	0.03%
2019/05/02	25	46.59	0	0.00	46.53	25	46,171	0.05%
2019/04/30	3	46.41	75	46.82	46.78	-72	46,555	-0.15%
2019/04/29	55	46.05	85	46.37	47.41	-30	46,622	-0.06%
2019/04/26	70	45.90	0	0.00	46.28	70	46,474	0.15%
2019/04/25	0	0.00	51	47.43	47.43	-51	46,254	-0.11%
2019/04/24	11	47.52	13	48.21	47.60	-2	46,375	0.00%
2019/04/23	2	48.09	25	47.95	48.17	-23	46,186	-0.05%
2019/04/22	48	49.09	10	48.42	47.61	38	46,218	0.08%
2019/04/19	96	49.45	13	49.50	49.28	83	45,567	0.18%
2019/04/18	49	49.06	7	48.73	48.68	42	45,488	0.09%
2019/04/17	18	49.47	49	49.39	49.40	-31	45,744	-0.07%
2019/04/16	6	46.55	82	48.42	48.86	-76	45,386	-0.17%
2019/04/15	29	48.14	12	48.79	48.00	17	45,106	0.04%
2019/04/12	1	46.46	1	46.22	45.95	0	44,875	0.00%
2019/04/11	38	47.66	1	48.73	46.72	37	44,834	0.08%
2019/04/10	4	47.42	52	47.68	48.05	-48	44,611	-0.11%
2019/04/09	3	48.07	19	47.77	47.75	-16	44,432	-0.04%
2019/04/08	28	47.93	10	48.02	46.66	18	44,149	0.04%
2019/04/03	15	45.15	5	45.12	45.10	10	43,175	0.02%
2019/04/02	5	45.05	19	45.36	45.06	-14	43,226	-0.03%
2019/04/01	16	44.74	11	44.83	45.15	5	42,927	0.01%
2019/03/29	48	41.86	17	42.33	42.96	31	42,152	0.07%
2019/03/28	0	0.00	14	40.22	40.31	-14	41,633	-0.03%
2019/03/27	2	40.20	105	40.58	40.50	-103	42,469	-0.24%	大賣/鉅額交易
2019/03/26	5	40.08	1	39.90	39.66	4	42,278	0.01%
2019/03/25	32	40.70	5	40.55	40.30	27	42,373	0.06%
2019/03/22	4	42.05	52	41.46	41.70	-48	42,255	-0.11%
2019/03/21	21	42.48	1	42.39	42.42	20	41,973	0.05%
2019/03/20	4	41.93	5	42.64	41.84	-1	42,448	0.00%
2019/03/19	72	42.90	5	43.17	42.71	67	42,022	0.16%
2019/03/18	26	41.41	76	42.13	42.47	-50	41,629	-0.12%
2019/03/15	5	41.19	13	41.30	40.97	-8	41,661	-0.02%
2019/03/14	10	40.36	1	40.43	40.18	9	41,073	0.02%
2019/03/13	68	39.77	6	39.73	40.18	62	41,259	0.15%
2019/03/12	30	40.27	8	40.56	40.63	22	41,123	0.05%
2019/03/11	13	38.85	3	39.31	39.27	10	40,926	0.02%
2019/03/08	44	39.66	17	39.29	39.19	27	41,522	0.07%
2019/03/07	15	42.09	160	42.29	41.42	-145	40,406	-0.36%	大賣/鉅額交易
2019/03/06	19	43.16	5	43.57	43.02	14	39,590	0.04%
2019/03/05	37	43.34	2	43.31	43.12	35	39,321	0.09%
2019/03/04	17	43.72	666	43.22	44.55	-649	38,737	-1.68%	大賣/鉅額交易
2019/02/27	6	40.46	11	40.70	41.58	-5	37,841	-0.01%
2019/02/26	19	40.86	35	41.07	40.69	-16	37,565	-0.04%
2019/02/25	246	39.85	300	39.32	39.80	-54	36,765	-0.15%	大買/大賣/
2019/02/22	7	35.80	3	35.85	35.94	4	35,439	0.01%
2019/02/21	32	36.68	2	36.70	37.05	30	35,357	0.08%
2019/02/20	31	36.37	0	0.00	36.24	31	35,426	0.09%
2019/02/19	10	36.38	10	36.46	36.18	0	35,706	0.00%
2019/02/18	22	35.56	14	35.91	36.10	8	35,062	0.02%
2019/02/15	24	35.49	26	35.05	34.91	-2	34,878	-0.01%
2019/02/14	0	0.00	3	36.19	36.25	-3	34,741	-0.01%
2019/02/13	0	0.00	8	35.28	35.53	-8	34,524	-0.02%
2019/02/11	0	0.00	36	34.39	34.74	-36	34,747	-0.10%
2019/01/30	1	32.66	1	32.92	32.81	0	34,250	0.00%
2019/01/29	0	0.00	54	32.48	32.78	-54	34,460	-0.16%
2019/01/28	10	33.20	6	33.16	32.67	4	34,506	0.01%
2019/01/25	0	0.00	16	32.51	32.75	-16	34,898	-0.05%
2019/01/24	3	31.39	13	31.63	31.59	-10	35,128	-0.03%
2019/01/23	1	31.51	7	31.52	31.27	-6	35,542	-0.02%
2019/01/22	1	31.39	0	0.00	31.21	1	36,265	0.00%
2019/01/21	8	32.11	121	32.18	32.00	-113	37,287	-0.30%	大賣/鉅額交易
2019/01/18	0	0.00	9	31.43	31.45	-9	37,351	-0.02%
2019/01/17	3	30.92	73	30.73	30.95	-70	37,669	-0.19%
2019/01/16	0	0.00	1	30.36	30.54	-1	38,036	0.00%
2019/01/15	21	29.99	0	0.00	30.24	21	38,385	0.05%
2019/01/14	4	29.44	3	29.92	29.44	1	39,393	0.00%
2019/01/11	13	29.67	1	29.56	29.82	12	39,782	0.03%
2019/01/10	3	29.30	1	29.47	29.65	2	40,063	0.00%
2019/01/09	13	29.77	2	29.73	29.98	11	40,193	0.03%
2019/01/08	3	28.52	0	0.00	28.66	3	40,076	0.01%
2019/01/07	4	28.96	15	29.45	28.67	-11	40,270	-0.03%
2019/01/04	8	28.22	5	28.04	28.53	3	40,330	0.01%
2019/01/03	2	27.54	2	27.61	27.59	0	40,553	0.00%
2019/01/02	12	27.67	10	27.46	27.29	2	40,552	0.00%
2018/12/27	13	28.49	0	0.00	28.17	13	40,681	0.03%
2018/12/26	6	28.22	2	27.90	27.72	4	40,629	0.01%
2018/12/25	4	27.42	7	27.31	27.50	-3	40,494	-0.01%
2018/12/24	32	28.37	1	28.49	28.49	31	40,210	0.08%
2018/12/22	1	27.93	0	0.00	27.90	1	39,995	0.00%
2018/12/21	4	28.41	30	28.57	28.38	-26	40,480	-0.06%
2018/12/20	21	29.72	60	29.46	29.15	-39	40,386	-0.10%
2018/12/19	1	30.92	0	0.00	30.92	1	40,095	0.00%
2018/12/18	8	31.33	2	31.12	31.15	6	40,154	0.01%
2018/12/17	18	31.88	1	32.01	31.91	17	40,067	0.04%
2018/12/14	51	32.48	2	32.49	32.25	49	39,894	0.12%
2018/12/13	17	33.01	187	32.91	32.97	-170	40,565	-0.42%	大賣/鉅額交易
2018/12/12	6	31.78	1	31.90	31.75	5	40,000	0.01%
2018/12/11	82	31.34	21	31.31	31.33	61	39,891	0.15%
2018/12/10	68	31.18	14	31.64	31.04	54	40,018	0.13%
2018/12/07	1	32.34	14	32.22	32.16	-13	39,733	-0.03%
2018/12/06	37	32.41	18	32.23	32.08	19	40,344	0.05%
2018/12/05	75	33.23	85	32.84	33.35	-10	39,956	-0.03%
2018/12/04	16	33.69	2	33.71	33.50	14	39,815	0.04%
2018/12/03	46	33.89	158	33.75	33.86	-112	40,011	-0.28%	大賣/鉅額交易
2018/11/30	6	31.67	28	32.01	31.71	-22	39,164	-0.06%
2018/11/29	5	32.28	7	32.49	31.90	-2	39,111	-0.01%
2018/11/28	2	31.80	101	32.02	32.07	-99	39,001	-0.25%	大賣/
2018/11/27	35	31.62	0	0.00	31.75	35	38,762	0.09%
2018/11/26	2	31.90	0	0.00	31.79	2	38,943	0.01%
2018/11/23	9	32.09	2	31.87	31.85	7	38,796	0.02%
2018/11/22	43	32.36	0	0.00	32.25	43	38,647	0.11%
2018/11/21	44	32.53	2	32.91	32.80	42	38,612	0.11%
2018/11/20	29	33.08	5	33.37	32.81	24	38,878	0.06%
2018/11/19	0	0.00	25	33.82	33.81	-25	38,639	-0.06%
2018/11/16	10	33.18	66	33.61	33.41	-56	38,636	-0.14%
2018/11/15	31	32.74	6	32.94	32.96	25	38,405	0.07%
2018/11/14	30	33.09	30	33.49	32.92	0	38,877	0.00%
2018/11/13	114	32.17	53	32.65	33.30	61	39,075	0.16%	大買/
2018/11/12	41	32.62	22	32.32	32.60	19	39,428	0.05%
2018/11/09	33	33.12	7	32.65	32.60	26	40,100	0.06%
2018/11/08	16	34.45	0	0.00	34.18	16	39,850	0.04%
2018/11/07	15	34.57	12	34.24	34.50	3	39,843	0.01%
2018/11/06	12	34.15	20	33.92	33.64	-8	39,870	-0.02%
2018/11/05	39	34.55	24	34.52	34.41	15	39,734	0.04%
2018/11/02	47	34.88	74	35.20	35.26	-27	39,892	-0.07%
2018/11/01	0	0.00	73	34.08	34.18	-73	39,299	-0.19%
2018/10/31	29	32.56	11	32.77	32.93	18	39,015	0.05%
2018/10/30	11	32.25	23	32.38	32.93	-12	38,897	-0.03%
2018/10/29	110	32.66	1	32.12	31.90	109	38,340	0.28%	大買/鉅額交易
2018/10/26	21	34.49	24	34.70	33.90	-3	38,084	-0.01%
2018/10/25	27	33.47	15	33.76	33.47	12	37,903	0.03%
2018/10/24	70	34.80	17	35.33	35.00	53	37,289	0.14%
2018/10/23	52	35.33	8	35.78	35.00	44	36,614	0.12%
2018/10/22	122	34.43	65	35.01	36.71	57	36,220	0.16%	大買/
2018/10/19	128	31.93	12	32.60	32.71	116	35,123	0.33%	大買/鉅額交易
2018/10/18	55	32.44	1	32.19	32.10	54	34,831	0.16%
2018/10/17	29	33.41	0	0.00	32.65	29	35,069	0.08%
2018/10/16	18	33.24	48	33.42	33.32	-30	35,195	-0.09%
2018/10/15	8	33.26	0	0.00	32.90	8	35,216	0.02%
2018/10/12	72	32.99	6	32.85	33.50	66	35,019	0.19%
2018/10/11	35	32.79	0	0.00	32.37	35	34,737	0.10%
2018/10/09	13	34.70	0	0.00	34.97	13	34,291	0.04%
2018/10/08	3	35.65	2	36.37	35.45	1	34,356	0.00%
2018/10/05	13	35.28	0	0.00	35.41	13	34,222	0.04%
2018/10/04	11	35.83	0	0.00	35.85	11	34,631	0.03%
2018/10/03	13	36.81	1	37.15	36.82	12	34,914	0.03%
2018/10/02	65	37.55	1	37.31	37.14	64	35,231	0.18%
2018/10/01	0	0.00	1	38.21	38.22	-1	35,672	0.00%
2018/09/28	6	38.10	7	38.42	38.41	-1	36,332	0.00%
2018/09/27	15	37.61	5	38.24	37.50	10	36,287	0.03%
2018/09/26	24	37.28	57	38.08	38.50	-33	36,204	-0.09%
2018/09/25	25	37.07	9	36.81	36.70	16	36,947	0.04%
2018/09/21	16	36.06	14	36.77	37.13	2	37,201	0.01%
2018/09/20	5	35.50	7	35.59	35.33	-2	37,117	-0.01%
2018/09/19	1	35.40	63	34.55	35.51	-62	37,612	-0.16%
2018/09/18	3	32.94	2	33.32	33.29	1	37,439	0.00%
2018/09/17	1	33.16	0	0.00	33.13	1	38,291	0.00%
2018/09/14	4	33.49	11	33.65	33.60	-7	38,503	-0.02%
2018/09/13	2	32.77	2	33.36	32.57	0	38,699	0.00%
2018/09/12	22	32.48	0	0.00	32.27	22	38,585	0.06%
2018/09/11	1	33.31	1	33.18	33.16	0	38,458	0.00%
2018/09/10	4	33.52	1	33.56	33.47	3	38,669	0.01%
2018/09/07	39	34.04	19	34.41	33.86	20	38,657	0.05%
2018/09/06	17	34.12	0	0.00	33.85	17	38,451	0.04%
2018/09/05	8	34.89	50	35.47	34.92	-42	38,153	-0.11%
2018/09/04	0	0.00	37	35.40	35.43	-37	38,238	-0.10%
2018/09/03	12	34.79	0	0.00	34.54	12	38,345	0.03%
2018/08/31	17	34.76	4	35.36	35.49	13	38,543	0.03%
2018/08/30	18	35.65	17	36.02	35.48	1	38,325	0.00%
2018/08/29	9	36.25	5	36.17	36.17	4	38,169	0.01%
2018/08/28	5	36.52	3	37.05	36.44	2	38,207	0.01%
2018/08/27	0	0.00	71	36.34	36.49	-71	38,189	-0.19%
2018/08/24	4	34.60	5	34.88	35.00	-1	38,062	0.00%
2018/08/22	11	34.96	5	34.67	34.68	6	38,825	0.02%
2018/08/21	11	34.85	41	34.83	35.00	-30	38,871	-0.08%
2018/08/20	13	33.10	1	33.30	32.90	12	38,513	0.03%
2018/08/17	16	33.89	3	33.55	33.11	13	38,293	0.03%
2018/08/16	11	33.04	6	33.71	33.99	5	37,857	0.01%
2018/08/15	10	34.14	3	34.14	33.88	7	37,142	0.02%
2018/08/14	8	35.17	1	35.68	34.92	7	36,951	0.02%
2018/08/13	15	35.25	1	34.87	34.93	14	36,978	0.04%
2018/08/10	2	35.86	9	36.50	35.86	-7	36,716	-0.02%
2018/08/09	5	35.80	17	35.87	36.15	-12	36,701	-0.03%
2018/08/08	10	35.15	20	35.79	35.06	-10	36,169	-0.03%
2018/08/07	8	34.33	1	34.77	34.77	7	35,991	0.02%
2018/08/06	15	34.24	0	0.00	34.04	15	35,802	0.04%
2018/08/03	1	34.60	0	0.00	34.48	1	35,432	0.00%
2018/08/02	31	35.50	16	36.23	34.29	15	35,372	0.04%
2018/08/01	28	37.82	6	38.76	37.76	22	34,567	0.06%
2018/07/30	55	38.13	0	0.00	37.81	55	35,078	0.16%
2018/07/27	29	38.13	0	0.00	37.99	29	35,055	0.08%
2018/07/26	8	38.66	12	38.61	38.12	-4	34,999	-0.01%
2018/07/25	0	0.00	35	38.99	38.88	-35	34,971	-0.10%
2018/07/24	5	39.16	97	38.93	39.10	-92	34,817	-0.26%
2018/07/23	1	37.52	3	37.18	37.52	-2	34,789	-0.01%
2018/07/20	0	0.00	1	35.37	36.00	-1	34,681	0.00%
2018/07/19	0	0.00	3	35.69	35.30	-3	34,447	-0.01%
2018/07/13	0	0.00	1	36.70	36.65	-1	34,801	0.00%
2018/07/12	1	36.87	19	35.12	36.88	-18	35,083	-0.05%
2018/07/11	26	34.51	15	34.93	35.05	11	34,858	0.03%
2018/07/10	36	36.02	93	36.06	35.55	-57	35,132	-0.16%
2018/07/09	15	35.27	1	35.44	35.76	14	35,146	0.04%
2018/07/06	80	33.73	0	0.00	34.44	80	34,831	0.23%
2018/07/05	10	33.34	6	33.02	32.96	4	34,668	0.01%
2018/07/04	12	33.62	0	0.00	33.60	12	34,383	0.03%
2018/07/03	12	33.70	60	33.33	33.56	-48	34,193	-0.14%
2018/07/02	23	36.11	0	0.00	34.73	23	32,954	0.07%
2018/06/29	23	36.28	15	36.23	36.51	8	32,732	0.02%
2018/06/28	2	35.56	5	35.87	35.88	-3	32,184	-0.01%
2018/06/27	4	36.93	3	36.69	36.10	1	31,843	0.00%
2018/06/26	12	38.19	5	37.55	37.85	7	31,809	0.02%
2018/06/25	5	40.08	6	40.12	39.75	-1	31,351	0.00%
2018/06/22	5	39.79	1	40.11	39.94	4	31,580	0.01%
2018/06/21	0	0.00	2	40.89	40.89	-2	31,821	-0.01%
2018/06/20	7	40.07	0	0.00	40.88	7	32,594	0.02%
2018/06/15	0	0.00	15	42.69	42.57	-15	32,567	-0.05%
2018/06/14	0	0.00	48	42.77	42.24	-48	32,443	-0.15%
2018/06/13	0	0.00	11	42.87	42.63	-11	32,393	-0.03%
2018/06/12	14	42.37	4	42.63	42.95	10	32,311	0.03%
2018/06/11	0	0.00	15	41.85	41.92	-15	32,273	-0.05%
2018/06/08	18	42.21	21	42.37	41.72	-3	32,251	-0.01%
2018/06/07	12	43.42	4	43.39	43.08	8	32,042	0.02%
2018/06/06	7	43.31	11	43.12	42.96	-4	32,108	-0.01%
2018/06/05	18	42.96	2	43.03	43.27	16	32,130	0.05%
2018/06/04	0	0.00	13	42.31	42.67	-13	32,198	-0.04%
2018/06/01	47	41.36	3	41.55	41.00	44	32,355	0.14%
2018/05/31	17	41.06	27	40.56	41.54	-10	32,421	-0.03%
2018/05/30	20	40.02	0	0.00	40.37	20	32,292	0.06%
2018/05/29	2	41.88	2	41.25	41.10	0	31,863	0.00%
2018/05/28	3	41.55	2	42.18	41.80	1	32,149	0.00%
2018/05/25	22	41.77	5	41.86	41.63	17	32,303	0.05%
2018/05/24	25	41.98	17	42.11	41.86	8	32,447	0.02%
2018/05/23	4	42.73	0	0.00	42.52	4	32,440	0.01%
2018/05/22	11	43.92	0	0.00	43.22	11	32,376	0.03%
2018/05/21	38	44.42	6	44.84	44.36	32	32,652	0.10%
2018/05/18	5	42.66	0	0.00	43.09	5	32,994	0.02%
2018/05/17	5	43.49	1	43.10	43.10	4	34,436	0.01%
2018/05/16	6	44.24	1	44.11	44.05	5	35,478	0.01%
2018/05/15	25	44.42	1	44.99	44.00	24	36,408	0.07%
2018/05/14	28	44.58	2	44.63	44.57	26	36,950	0.07%
2018/05/11	2	43.75	5	44.24	43.70	-3	37,192	-0.01%
2018/05/10	13	43.54	1	44.00	43.38	12	37,232	0.03%
2018/05/09	36	43.47	19	43.47	43.39	17	37,255	0.05%
2018/05/08	22	43.07	32	42.30	43.62	-10	37,317	-0.03%
2018/05/07	2	41.00	2	41.23	41.75	0	37,264	0.00%
2018/05/04	3	41.05	2	41.00	40.84	1	37,261	0.00%
2018/05/03	0	0.00	10	40.44	40.70	-10	37,498	-0.03%
2018/04/27	37	41.33	0	0.00	40.16	37	38,440	0.10%
2018/04/26	2	43.30	0	0.00	41.37	2	37,955	0.01%
2018/04/25	20	43.18	35	43.08	43.27	-15	37,668	-0.04%
2018/04/24	19	43.71	10	42.91	43.63	9	37,842	0.02%
2018/04/23	4	41.54	0	0.00	41.27	4	37,993	0.01%
2018/04/20	10	41.69	0	0.00	40.79	10	38,015	0.03%
2018/04/19	51	41.93	5	41.93	42.05	46	38,398	0.12%
2018/04/18	12	40.83	13	40.91	40.41	-1	38,192	0.00%
2018/04/17	33	41.42	11	41.48	40.95	22	37,819	0.06%
2018/04/16	36	42.49	0	0.00	41.70	36	37,839	0.10%
2018/04/13	16	44.12	10	44.14	43.93	6	37,384	0.02%
2018/04/12	59	44.83	0	0.00	44.69	59	37,189	0.16%
2018/04/11	57	44.96	35	45.19	45.62	22	36,995	0.06%
2018/04/10	7	43.32	0	0.00	43.77	7	36,708	0.02%
2018/04/09	4	43.30	0	0.00	42.93	4	36,915	0.01%
2018/04/03	2	42.38	0	0.00	42.30	2	36,999	0.01%
2018/04/02	23	44.38	0	0.00	43.64	23	36,874	0.06%
2018/03/31	0	0.00	3	44.01	44.04	-3	36,937	-0.01%
2018/03/30	6	44.01	21	44.44	44.37	-15	37,111	-0.04%
2018/03/29	1	42.55	0	0.00	42.92	1	36,886	0.00%
2018/03/28	15	43.42	0	0.00	42.66	15	36,350	0.04%
2018/03/27	11	45.23	3	45.55	44.72	8	35,798	0.02%
2018/03/26	21	44.68	0	0.00	43.85	21	35,591	0.06%
2018/03/23	23	45.15	52	44.67	44.61	-29	35,035	-0.08%
2018/03/22	15	48.81	0	0.00	48.11	15	34,183	0.04%
2018/03/21	0	0.00	18	50.22	50.45	-18	33,482	-0.05%
2018/03/20	6	49.36	0	0.00	49.45	6	33,520	0.02%
2018/03/19	8	49.09	0	0.00	49.17	8	33,517	0.02%
2018/03/16	4	49.83	14	50.34	49.83	-10	33,461	-0.03%
2018/03/15	4	49.88	15	49.99	49.92	-11	33,535	-0.03%
2018/03/14	26	49.39	0	0.00	49.25	26	33,377	0.08%
2018/03/13	5	50.96	0	0.00	50.50	5	33,288	0.02%
2018/03/12	21	51.08	15	51.15	51.15	6	33,368	0.02%
2018/03/09	0	0.00	3	50.73	50.65	-3	33,399	-0.01%
2018/03/08	9	49.37	10	50.16	50.15	-1	33,540	0.00%
2018/03/07	2	50.65	43	50.10	49.59	-41	33,555	-0.12%
2018/03/06	36	49.08	21	49.10	49.09	15	33,696	0.04%
2018/03/05	26	48.89	8	48.88	48.40	18	33,367	0.05%
2018/03/02	4	48.75	27	48.62	49.00	-23	33,281	-0.07%
2018/03/01	14	48.86	25	49.86	49.69	-11	33,439	-0.03%
2018/02/27	38	51.50	27	53.52	51.05	11	33,277	0.03%
2018/02/26	15	52.19	7	52.89	52.45	8	33,612	0.02%
2018/02/23	16	51.96	21	52.16	51.50	-5	33,502	-0.01%
2018/02/22	12	50.73	8	50.74	50.95	4	33,583	0.01%
2018/02/21	68	50.16	19	50.64	51.35	49	34,192	0.14%
2018/02/12	22	46.43	20	46.45	46.45	2	34,183	0.01%
2018/02/09	49	47.05	80	46.24	45.70	-31	33,742	-0.09%
2018/02/08	15	52.88	50	53.16	51.10	-35	32,310	-0.11%
2018/02/07	19	56.71	17	56.67	55.15	2	31,169	0.01%
2018/02/06	30	56.85	8	56.73	56.45	22	30,320	0.07%
2018/02/05	3	57.40	11	58.76	58.95	-8	29,732	-0.03%
2018/02/02	1	58.55	6	58.53	58.60	-5	29,413	-0.02%
2018/02/01	11	58.42	30	58.35	58.15	-19	29,421	-0.06%
2018/01/31	23	56.98	227	57.21	58.15	-204	29,310	-0.70%	大賣/鉅額交易
2018/01/30	205	58.26	29	57.60	57.55	176	29,393	0.60%	大買/鉅額交易
2018/01/29	11	60.95	2	60.13	60.20	9	28,894	0.03%
2018/01/26	4	61.20	22	60.96	61.35	-18	28,643	-0.06%
2018/01/25	38	61.14	1	60.25	60.00	37	28,513	0.13%
2018/01/24	9	61.85	68	61.91	62.45	-59	28,221	-0.21%
2018/01/23	13	60.55	17	60.93	61.50	-4	27,874	-0.01%
2018/01/22	17	59.42	0	0.00	59.40	17	27,927	0.06%
2018/01/19	27	59.67	8	59.76	60.10	19	27,995	0.07%
2018/01/18	60	58.92	9	59.39	58.80	51	28,088	0.18%
2018/01/17	45	58.27	54	58.91	58.50	-9	27,941	-0.03%
2018/01/16	31	57.70	5	57.95	58.00	26	27,399	0.09%
2018/01/15	5	56.65	111	57.31	58.00	-106	27,211	-0.39%	大賣/鉅額交易
2018/01/12	18	55.44	26	55.82	55.85	-8	26,794	-0.03%
2018/01/11	10	55.29	12	55.23	54.95	-2	27,101	-0.01%
2018/01/10	28	54.70	162	55.11	54.70	-134	26,898	-0.50%	大賣/鉅額交易
2018/01/09	12	53.37	32	53.70	53.90	-20	26,561	-0.08%
2018/01/08	2	52.58	0	0.00	52.70	2	26,508	0.01%
2018/01/05	1	52.40	0	0.00	52.70	1	26,370	0.00%
2018/01/04	8	52.04	0	0.00	52.30	8	26,300	0.03%
2018/01/03	19	52.10	7	52.51	52.40	12	26,520	0.05%
2018/01/02	10	51.70	13	51.36	51.85	-3	26,292	-0.01%