宇瞻 (8271)-永豐金券商分點個股進出

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

宇瞻

(8271)

可現股當沖

股價
67.2
漲跌
▼2.6
漲幅
-3.72%
成交量
2,176張
產業
上市半導體類股
378人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宇瞻 (8271)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	16	67.53	84	67.86	67.20	-68	2,129	-3.19%
2024/04/17	2	70.00	5	69.38	69.80	-3	2,112	-0.14%
2024/04/16	58	68.46	32	70.25	67.80	26	2,104	1.24%
2024/04/15	14.1	71.74	7	72.17	72.10	7.1	2,073	0.34%
2024/04/12	2.2	74.12	34.9	74.94	74.20	-32.7	2,061	-1.59%
2024/04/11	3.3	72.12	92.1	71.54	71.80	-88.8	2,010	-4.42%
2024/04/10	32	74.02	32.6	73.29	73.20	-0.6	2,006	-0.03%
2024/04/09	1.4	71.18	2.1	71.00	71.50	-0.7	1,948	-0.03%
2024/04/08	1.6	71.79	4.1	71.75	72.00	-2.5	1,932	-0.13%
2024/04/03	9.1	70.73	1	70.70	71.00	8.1	1,931	0.42%
2024/04/02	11.2	71.74	15	71.15	71.10	-3.8	1,931	-0.20%
2024/04/01	4.5	71.20	3	71.27	71.20	1.5	1,951	0.08%
2024/03/29	9	70.18	5	70.52	70.00	4	1,939	0.21%
2024/03/28	39.2	70.67	3.5	70.34	70.10	35.7	1,932	1.85%
2024/03/27	45	71.35	6	71.82	72.00	39	1,928	2.02%
2024/03/26	29.6	71.78	23	72.30	71.00	6.6	1,907	0.34%
2024/03/25	43	71.03	20.6	71.00	71.20	22.4	1,840	1.22%
2024/03/22	93.1	72.67	70	72.20	70.80	23.1	1,813	1.28%
2024/03/21	51	73.25	66	72.95	74.90	-15	1,614	-0.93%
2024/03/20	13.1	68.48	0.1	68.90	68.10	13	1,447	0.90%
2024/03/19	6.6	68.74	8	69.05	68.70	-1.4	1,444	-0.10%
2024/03/18	16.5	69.24	18.4	68.37	68.90	-1.9	1,425	-0.13%
2024/03/15	11	67.47	20	67.62	67.00	-9	1,403	-0.64%
2024/03/14	10	67.93	5.1	67.70	67.50	4.9	1,393	0.35%
2024/03/13	18	69.02	12	69.16	68.30	6	1,401	0.43%
2024/03/12	25.1	69.51	9.2	70.05	69.70	15.9	1,396	1.14%
2024/03/11	11.3	67.39	30	67.70	66.80	-18.7	1,380	-1.36%
2024/03/08	25	70.39	13	68.17	67.70	12	1,361	0.88%
2024/03/07	9.1	72.45	3.1	72.15	72.10	6	1,330	0.45%
2024/03/06	11.3	73.16	16.2	72.63	73.40	-4.9	1,313	-0.37%
2024/03/05	22.4	73.64	7	73.03	74.50	15.4	1,290	1.19%
2024/03/04	18.6	75.17	9	75.28	74.50	9.6	1,250	0.77%
2024/03/01	70.4	75.91	47.6	75.24	74.60	22.8	1,208	1.88%
2024/02/29	81.5	74.15	85	74.68	75.40	-3.6	1,139	-0.31%
2024/02/27	77	72.33	76.5	72.23	72.30	0.5	976	0.05%
2024/02/26	22.2	66.46	25.8	65.28	66.80	-3.6	777	-0.46%
2024/02/23	0.1	61.20	8	61.18	60.80	-8	678	-1.17%
2024/02/22	10.7	60.45	0	0.00	60.50	10.7	668	1.60%
2024/02/21	0	59.80	0	0.00	59.70	0	667	0.00%
2024/02/20	1	59.20	0	0.00	59.10	1	662	0.15%
2024/02/19	7.1	59.56	1	59.40	59.60	6	662	0.91%
2024/02/16	17	59.01	2	59.00	59.10	15	662	2.26%
2024/02/15	2	58.10	1	58.20	58.60	1	660	0.15%
2024/02/05	6	57.97	0	0.00	57.80	6	660	0.91%
2024/02/02	1	58.01	7	58.19	58.40	-6	658	-0.91%
2024/02/01	0	0.00	4	57.73	57.90	-4	657	-0.61%
2024/01/31	2	57.50	7	57.80	57.80	-5	660	-0.76%
2024/01/30	6	56.88	0	57.00	56.80	6	674	0.89%
2024/01/29	4	56.97	0	0.00	57.20	4	683	0.59%
2024/01/26	3	56.87	0	0.00	56.80	3	693	0.43%
2024/01/25	1	57.89	5	57.14	57.00	-4	713	-0.56%
2024/01/24	1	57.90	7	57.84	57.80	-6	714	-0.84%
2024/01/23	0	57.40	5	57.20	57.40	-5	719	-0.69%
2024/01/22	1	57.00	5.2	57.16	57.20	-4.2	722	-0.58%
2024/01/18	8	56.33	3	55.97	56.40	5	730	0.68%
2024/01/17	0	0.00	11	56.55	56.40	-11	729	-1.51%
2024/01/16	1	56.80	2	56.80	56.70	-1	728	-0.14%
2024/01/15	7	57.53	3	57.63	57.40	4	729	0.55%
2024/01/12	7	56.11	0	0.00	55.90	7	727	0.96%
2024/01/11	9	55.87	4	56.23	55.90	5	735	0.68%
2024/01/10	1	56.10	0.1	56.30	56.00	0.9	744	0.12%
2024/01/09	0	56.40	0	0.00	56.20	0	757	0.00%
2024/01/08	6.5	56.97	24.3	56.65	56.60	-17.7	758	-2.34%
2024/01/05	3.5	57.96	1	58.30	57.90	2.5	753	0.33%
2024/01/04	26.1	58.99	49	59.17	58.60	-23	761	-3.01%
2024/01/03	0.1	60.20	34	59.97	59.80	-33.9	765	-4.43%
2024/01/02	4	61.30	3.2	61.30	61.10	0.8	782	0.11%
2023/12/29	8	61.64	7	61.83	61.90	1	895	0.11%
2023/12/28	4	61.83	1	61.70	61.40	3	982	0.31%
2023/12/27	10	61.20	12.1	61.71	62.20	-2.1	1,026	-0.20%
2023/12/26	4	59.63	0	0.00	59.60	4	988	0.40%
2023/12/25	7	59.86	0.2	59.80	59.50	6.8	986	0.69%
2023/12/22	2.2	60.61	7	60.47	59.90	-4.8	984	-0.49%
2023/12/21	9.3	59.13	5	59.48	59.50	4.3	960	0.45%
2023/12/20	3.2	59.89	0	0.00	59.70	3.2	964	0.33%
2023/12/19	6.5	60.14	3.2	59.72	60.10	3.4	962	0.35%
2023/12/18	3.6	61.55	14.8	61.75	61.00	-11.2	958	-1.17%
2023/12/15	3.7	62.30	1	62.20	62.30	2.7	954	0.28%
2023/12/14	5.7	62.23	0	62.50	61.90	5.7	948	0.60%
2023/12/13	2.2	61.80	1	61.80	62.00	1.2	944	0.12%
2023/12/12	40.3	61.79	8	61.74	61.80	32.3	961	3.35%
2023/12/11	1.1	61.59	0	61.50	61.80	1.1	964	0.11%
2023/12/08	0.2	61.70	2	61.70	61.40	-1.8	963	-0.19%
2023/12/07	13.7	60.86	2	60.65	60.80	11.7	947	1.23%
2023/12/06	2	61.85	1	61.30	61.90	1	934	0.11%
2023/12/05	25.1	60.56	7	60.57	61.00	18.1	930	1.94%
2023/12/04	3.1	61.00	0	0.00	60.70	3.1	944	0.32%
2023/12/01	1.1	60.19	1	60.31	60.30	0	933	0.00%
2023/11/30	3	60.50	1	60.30	60.20	2	927	0.22%
2023/11/29	2	59.45	4	59.60	59.40	-2	916	-0.21%
2023/11/28	1	58.40	0	58.70	58.60	1	930	0.11%
2023/11/27	4	58.50	1	57.70	57.70	3	943	0.32%
2023/11/24	1	59.30	0	0.00	59.20	1	947	0.11%
2023/11/21	1	59.40	10	59.61	59.30	-9	934	-0.96%
2023/11/20	5	59.84	1	59.90	59.80	4	935	0.43%
2023/11/17	0	0.00	1	59.10	58.60	-1	927	-0.11%
2023/11/16	3	58.87	2	58.95	58.80	1	927	0.11%
2023/11/15	4	59.53	0	0.00	59.30	4	924	0.43%
2023/11/14	4	59.53	1	59.50	59.30	3	924	0.32%
2023/11/13	0	0.00	10	59.10	59.10	-10	923	-1.08%
2023/11/10	10	59.28	0	0.00	58.50	10	923	1.08%
2023/11/08	1	59.60	0	0.00	59.70	1	922	0.11%
2023/11/07	2	59.65	0	0.00	59.50	2	918	0.22%
2023/11/02	12	58.18	63.3	58.26	58.30	-51.3	910	-5.64%
2023/11/01	4	55.08	0	0.00	55.50	4	893	0.45%
2023/10/31	2	55.70	3	55.27	54.90	-1	896	-0.11%
2023/10/30	1	56.40	0	0.00	56.30	1	909	0.11%
2023/10/27	0.3	56.29	0	0.00	55.60	0.3	912	0.03%
2023/10/26	0	0.00	0.1	56.70	56.10	-0.1	932	-0.01%
2023/10/24	2	57.10	2	57.30	58.00	0	990	0.00%
2023/10/23	0	0.00	4.1	57.81	57.20	-4.1	993	-0.41%
2023/10/20	0	0.00	2.1	58.06	58.30	-2.1	994	-0.21%
2023/10/19	2	59.15	26	59.27	59.60	-24	1,002	-2.39%
2023/10/18	0	58.90	1.2	58.77	59.10	-1.2	996	-0.12%
2023/10/17	2	59.90	6	60.40	60.30	-4	981	-0.41%
2023/10/16	0.2	59.57	0	0.00	59.30	0.2	974	0.02%
2023/10/13	2	60.40	0.1	60.50	60.30	1.9	981	0.19%
2023/10/12	2	60.50	5.3	60.41	60.50	-3.3	988	-0.34%
2023/10/11	2.1	59.80	4	59.98	59.40	-1.9	974	-0.19%
2023/10/06	4	59.95	3	59.77	59.80	1	972	0.10%
2023/10/05	18.1	60.51	15	60.22	59.30	3.1	964	0.32%
2023/10/04	5	59.30	2	58.70	60.60	3	858	0.35%
2023/10/03	4	59.38	10.3	58.68	60.30	-6.3	776	-0.81%
2023/10/02	4.2	55.75	22.2	55.79	55.80	-18	768	-2.34%
2023/09/27	1.2	55.33	7.1	55.11	54.70	-5.9	823	-0.72%
2023/09/26	0.1	57.00	1.5	56.71	55.60	-1.3	868	-0.15%
2023/09/25	3	57.67	0.1	57.89	57.60	2.9	891	0.33%
2023/09/20	1.1	57.28	6.7	56.93	56.70	-5.6	996	-0.56%
2023/09/19	1	57.60	0	0.00	57.60	1	1,013	0.10%
2023/09/18	1.7	57.63	0	0.00	57.50	1.7	1,033	0.16%
2023/09/15	4.1	57.98	3.1	58.02	58.00	1	1,040	0.09%
2023/09/14	2	57.10	2	57.20	56.90	0	1,039	0.00%
2023/09/12	1.1	56.26	5	55.96	55.80	-3.9	1,110	-0.35%
2023/09/11	0.3	55.36	1	55.30	55.20	-0.7	1,125	-0.06%
2023/09/08	0	0.00	2.2	55.64	55.90	-2.2	1,152	-0.19%
2023/09/07	3.7	55.41	0.8	55.53	55.20	2.8	1,180	0.24%
2023/09/06	1	54.60	5	54.58	54.70	-4	1,187	-0.34%
2023/09/05	2.1	54.51	0	0.00	54.70	2.1	1,207	0.17%
2023/09/04	0	0.00	2	54.60	54.50	-2	1,229	-0.17%
2023/09/01	1	54.50	2	54.60	54.50	-1	1,257	-0.08%
2023/08/31	1	53.20	0	0.00	53.70	1	1,278	0.08%
2023/08/30	1	53.00	0	0.00	52.80	1	1,308	0.08%
2023/08/28	0	0.00	1	51.60	51.10	-1	1,755	-0.06%
2023/08/25	0	51.54	1.2	51.32	51.10	-1.2	1,815	-0.07%
2023/08/24	1	51.90	0	0.00	51.60	1	1,822	0.05%
2023/08/22	4	50.83	0	0.00	50.70	4	1,847	0.22%
2023/08/21	0	0.00	3	50.77	50.90	-3	1,851	-0.16%
2023/08/18	2	50.75	1	51.00	50.50	1	1,860	0.05%
2023/08/17	0	0.00	4	50.91	51.50	-4	1,860	-0.22%
2023/08/16	0.1	51.29	10	50.40	50.50	-10	1,865	-0.53%
2023/08/15	4	51.15	0	0.00	51.10	4	1,883	0.21%
2023/08/14	5.1	50.43	0	50.80	50.20	5.1	1,912	0.27%
2023/08/11	0	0.00	2	51.30	51.00	-2	1,915	-0.10%
2023/08/10	3	50.90	2	51.10	50.70	1	1,918	0.05%
2023/08/08	1	52.10	0.2	52.31	51.90	0.8	1,906	0.04%
2023/08/07	3	53.67	0	53.20	53.80	3	1,910	0.16%
2023/08/04	0	53.10	1	52.80	52.80	-1	1,910	-0.05%
2023/08/02	0.1	53.53	0	0.00	52.80	0.1	1,912	0.00%
2023/08/01	4	54.75	1	54.50	54.50	3	1,904	0.16%
2023/07/31	1.1	55.29	4	55.38	55.00	-2.9	1,903	-0.15%
2023/07/28	11.2	57.42	0.1	57.12	56.90	11.1	1,887	0.59%
2023/07/27	2	55.65	1.1	56.04	56.80	0.9	1,865	0.05%
2023/07/25	0	0.00	1	54.60	54.60	-1	1,843	-0.05%
2023/07/24	0	55.30	0	55.40	55.10	0	1,840	0.00%
2023/07/21	0	0.00	1	54.30	54.40	-1	1,831	-0.05%
2023/07/20	2	54.50	0	55.20	55.10	2	1,839	0.11%
2023/07/19	3.3	55.24	2	54.95	54.10	1.3	1,837	0.07%
2023/07/18	29.1	54.80	0	0.00	54.80	29.1	1,843	1.58%
2023/07/17	2.1	55.05	3	55.93	56.10	-0.9	1,849	-0.05%
2023/07/14	1	54.10	0	0.00	54.10	1	1,854	0.05%
2023/07/13	3.1	54.59	1	54.70	54.30	2.1	1,861	0.11%
2023/07/12	0	0.00	2	53.65	53.10	-2	1,866	-0.11%
2023/07/11	26.1	54.43	0	0.00	54.00	26.1	1,858	1.41%
2023/07/10	2	54.51	0	54.80	54.20	2	1,861	0.11%
2023/07/07	1.1	56.74	13.7	56.16	55.60	-12.6	1,883	-0.67%
2023/07/06	4	59.25	4	59.25	58.70	0	1,903	0.00%
2023/07/05	6	60.95	14	60.84	60.60	-8	1,887	-0.42%
2023/07/04	18	61.94	3	61.73	62.40	15	1,879	0.80%
2023/07/03	1	60.40	2	59.90	60.40	-1	1,872	-0.05%
2023/06/30	0	0.00	12	60.95	60.90	-12	1,913	-0.63%
2023/06/29	4.1	59.35	10.3	59.41	59.20	-6.3	1,905	-0.33%
2023/06/28	3.7	61.15	2	60.10	61.10	1.7	1,866	0.09%
2023/06/27	17	60.16	0.2	59.70	59.60	16.8	1,831	0.92%
2023/06/26	1.1	62.25	6	61.15	60.70	-5	1,812	-0.27%
2023/06/20	4.2	61.60	0	0.00	61.20	4.2	1,791	0.23%
2023/06/19	6	62.78	66	62.50	62.40	-60	1,775	-3.38%
2023/06/16	2	62.79	42	61.76	62.20	-40	1,749	-2.29%
2023/06/15	4	61.15	0	61.80	61.70	4	1,702	0.24%
2023/06/14	27	62.17	0.3	62.20	61.80	26.7	1,690	1.58%
2023/06/13	0	0.00	11	60.45	61.40	-11	1,664	-0.66%
2023/06/12	1	61.20	6	61.46	61.00	-5	1,629	-0.31%
2023/06/09	1.1	60.79	0	61.00	60.80	1.1	1,608	0.07%
2023/06/08	1	60.70	70.1	60.54	60.70	-69	1,592	-4.33%
2023/06/07	0.1	61.25	45.7	61.43	61.20	-45.7	1,577	-2.90%
2023/06/06	1.3	61.34	3	61.07	61.30	-1.7	1,548	-0.11%
2023/06/05	69.4	63.13	25	62.14	62.10	44.4	1,516	2.93%
2023/06/02	21	62.52	23	62.55	62.70	-2	1,490	-0.13%
2023/06/01	31.3	60.55	42	61.12	61.70	-10.7	1,344	-0.80%
2023/05/31	12	58.17	6	58.30	58.30	6	1,046	0.57%
2023/05/29	1	53.40	0.1	53.29	53.00	0.9	1,001	0.09%
2023/05/25	0.1	51.80	0	0.00	52.00	0.1	1,004	0.00%
2023/05/24	0	0.00	1	51.70	52.10	-1	1,027	-0.10%
2023/05/23	1	51.30	0	0.00	51.30	1	1,019	0.10%
2023/05/22	2	51.10	0	0.00	51.10	2	1,017	0.20%
2023/05/19	0	0.00	2	51.45	51.60	-2	1,016	-0.20%
2023/05/18	0.5	51.05	2	51.15	50.70	-1.5	999	-0.15%
2023/05/17	0	0.00	1	49.10	49.30	-1	973	-0.10%
2023/05/16	6	48.67	0	48.55	48.65	6	969	0.62%
2023/05/15	0	47.80	0	0.00	47.80	0	966	0.00%
2023/05/12	0	0.00	1	48.40	48.10	-1	974	-0.10%
2023/05/11	1.3	47.86	0	0.00	47.70	1.3	971	0.14%
2023/05/10	0	0.00	2	48.65	48.75	-2	968	-0.21%
2023/05/09	1	48.35	0	0.00	48.60	1	965	0.10%
2023/05/08	5.1	48.95	6	48.53	49.00	-1	956	-0.10%
2023/05/05	1	50.20	0	0.00	50.20	1	943	0.11%
2023/05/04	2	50.75	0	0.00	50.60	2	945	0.21%
2023/05/03	0	0.00	1	51.10	51.50	-1	946	-0.11%
2023/05/02	2	50.60	3	50.80	50.60	-1	937	-0.11%
2023/04/28	3	51.70	0	0.00	51.50	3	933	0.32%
2023/04/27	1	51.20	1	51.20	51.30	0	924	0.00%
2023/04/26	5	50.20	11	50.23	51.10	-6	919	-0.65%
2023/04/25	1	50.30	1	50.80	50.70	0	911	0.00%
2023/04/24	8	51.82	7	51.80	51.80	1	894	0.11%
2023/04/21	3.1	52.88	2	52.00	51.40	1.1	887	0.12%
2023/04/20	18.1	53.30	1	53.70	53.00	17.1	875	1.95%
2023/04/19	8	55.60	5	55.50	55.50	3	857	0.35%
2023/04/18	0	0.00	0	54.85	54.70	0	835	0.00%
2023/04/17	0	0.00	1	54.00	55.00	-1	821	-0.12%
2023/04/14	0	0.00	1.5	53.65	54.00	-1.5	792	-0.18%
2023/04/13	19	53.78	0	53.80	53.90	19	778	2.44%
2023/04/12	4	53.80	27.1	54.39	54.30	-23.1	761	-3.04%
2023/04/11	3.5	53.82	14	53.77	53.40	-10.5	719	-1.46%
2023/04/10	1	52.40	0	52.20	52.50	1	654	0.15%
2023/04/07	5	52.82	23	53.15	52.60	-18	641	-2.80%
2023/04/06	3	51.60	2	51.60	52.30	1	606	0.16%
2023/03/31	20	52.02	41	52.32	51.60	-21	564	-3.72%
2023/03/30	22	51.40	3	51.40	51.40	19	496	3.83%
2023/03/29	1	49.95	0	50.70	49.90	1	468	0.21%
2023/03/28	2	51.10	16.1	50.76	50.70	-14.1	463	-3.04%
2023/03/27	1	51.00	1	51.30	51.10	0	456	0.00%
2023/03/24	9	51.10	37	51.18	51.10	-28	449	-6.22%
2023/03/23	2	50.40	5	50.19	50.50	-3	430	-0.70%
2023/03/22	0	49.93	6	50.33	50.30	-6	423	-1.41%
2023/03/21	2	50.75	20	50.20	50.00	-18	415	-4.33%
2023/03/20	4	49.45	0	0.00	49.50	4	402	0.99%
2023/03/17	0	49.02	1	49.25	49.25	-1	397	-0.25%
2023/03/16	12	48.34	3	48.28	48.50	9	391	2.30%
2023/03/15	0.1	49.28	1	49.20	49.10	-0.9	387	-0.24%
2023/03/14	0	48.84	1	48.65	48.90	-1	381	-0.26%
2023/03/13	46.1	48.83	4	49.00	49.00	42.1	378	11.12%
2023/03/10	5.1	48.84	3.1	48.77	48.75	2	373	0.54%
2023/03/09	16.1	49.60	2	49.60	49.70	14.1	367	3.84%
2023/03/08	5	49.40	0	0.00	49.65	5	363	1.38%
2023/03/07	1	49.45	44	49.61	49.55	-43	354	-12.13%
2023/03/06	0	48.90	1	48.75	48.80	-1	333	-0.30%
2023/03/03	1	48.70	2	48.78	48.95	-1	328	-0.30%
2023/03/02	1	48.70	37	48.78	48.70	-36	321	-11.18%
2023/03/01	4	47.95	21	48.00	47.95	-17	307	-5.53%
2023/02/24	1	47.90	21	47.89	47.60	-20	297	-6.73%
2023/02/23	0.1	47.01	6	46.89	47.20	-5.9	281	-2.12%
2023/02/22	35	46.50	15	46.57	46.40	20	264	7.56%
2023/02/21	0	45.50	0	0.00	45.35	0	235	0.00%
2023/02/20	0	45.95	0	0.00	45.80	0	240	0.00%
2023/02/17	0	0.00	1	46.00	46.25	-1	243	-0.41%
2023/02/16	0	0.00	7.2	45.76	45.90	-7.2	239	-3.01%
2023/02/14	0	44.95	0	0.00	45.20	0	229	0.00%
2023/02/13	0	44.80	1	44.95	44.90	-1	226	-0.44%
2023/02/10	0	0.00	0.4	44.90	44.95	-0.4	225	-0.16%
2023/02/08	0	0.00	1.2	44.46	44.50	-1.2	217	-0.54%
2023/02/07	0	43.90	0	0.00	44.05	0	203	0.00%
2023/02/06	0	0.00	0.1	44.40	44.30	-0.1	202	-0.04%
2023/02/03	29	44.33	0	0.00	44.55	29	206	14.01%
2023/02/02	0	0.00	4	44.56	44.65	-4	210	-1.90%
2023/02/01	46	43.98	0	0.00	44.25	46	203	22.64%
2023/01/31	0	0.00	1	43.20	43.40	-1	193	-0.52%
2023/01/30	37	42.65	0	0.00	42.65	37	189	19.57%
2023/01/17	0	42.85	0	0.00	42.05	0	187	0.00%
2023/01/16	0.1	41.95	0	0.00	42.00	0.1	191	0.03%
2023/01/13	1	42.20	0	0.00	42.10	1	192	0.52%
2023/01/10	0	0.00	2	43.05	42.75	-2	215	-0.93%
2023/01/06	0	42.20	0	0.00	42.30	0	221	0.00%
2023/01/04	1	41.25	0	0.00	41.00	1	262	0.38%
2023/01/03	1	41.35	0	0.00	41.30	1	278	0.36%
2022/12/23	0	42.05	0	0.00	41.10	0	301	0.00%
2022/12/22	0	0.00	1.6	41.12	41.10	-1.6	302	-0.51%
2022/12/16	0	41.95	1	41.55	41.55	-1	311	-0.32%
2022/12/15	0	0.00	1	42.00	41.95	-1	312	-0.32%
2022/12/14	2	41.70	0	0.00	41.85	2	313	0.64%
2022/12/12	0	0.00	0.7	41.10	41.30	-0.7	313	-0.21%
2022/12/07	0.1	41.50	0	0.00	41.35	0.1	318	0.03%
2022/11/28	0	0.00	1	41.80	41.85	-1	310	-0.32%
2022/11/25	0	0.00	11	41.70	41.70	-11	312	-3.52%
2022/11/24	0	42.00	0	0.00	42.10	0	313	0.00%
2022/11/23	0	42.13	0	0.00	41.85	0	309	0.00%
2022/11/22	4	41.90	0	0.00	42.10	4	309	1.29%
2022/11/18	1	42.65	1	42.25	42.05	0	308	0.00%
2022/11/16	0	0.00	1	42.10	42.20	-1	304	-0.33%
2022/11/14	1	41.60	1	41.70	41.70	0	295	0.00%
2022/11/10	0	0.00	1	41.60	41.20	-1	291	-0.34%
2022/11/09	0	0.00	16	41.09	41.15	-16	291	-5.48%
2022/11/08	1	41.65	2	41.55	41.05	-1	298	-0.34%
2022/11/07	11	41.45	0	0.00	41.55	11	302	3.64%
2022/11/04	0	40.75	2	40.58	40.85	-2	301	-0.66%
2022/11/03	3.1	40.68	15	40.66	40.75	-11.9	302	-3.94%
2022/11/02	10	40.81	0	0.00	40.70	10	301	3.31%
2022/11/01	1	40.50	0	0.00	40.60	1	300	0.33%
2022/10/31	0	0.00	2	39.65	39.95	-2	298	-0.67%
2022/10/26	2	39.50	0	0.00	39.40	2	301	0.66%
2022/10/25	3	39.88	0	0.00	39.80	3	303	0.99%
2022/10/21	0	0.00	1	39.90	39.50	-1	301	-0.33%
2022/10/20	1	39.80	7	39.89	39.85	-6	301	-1.99%
2022/10/19	3	40.45	1	41.95	40.50	2	297	0.67%
2022/10/18	6	40.65	0	0.00	40.50	6	280	2.14%
2022/10/17	1	40.30	0	0.00	40.80	1	277	0.36%
2022/10/14	5	40.72	17	40.98	40.85	-12	275	-4.36%
2022/10/13	12	39.79	6	40.70	38.90	6	265	2.26%
2022/10/12	1	41.70	11	41.92	41.95	-10	237	-4.22%
2022/10/11	0	0.00	3	42.02	40.80	-3	222	-1.35%
2022/10/07	6	41.74	4	41.73	41.80	2	207	0.96%
2022/10/05	0	0.00	1	39.95	39.70	-1	189	-0.53%
2022/10/04	22	39.40	1	39.60	39.65	21	189	11.07%
2022/10/03	0	38.95	1	38.90	38.85	-1	188	-0.53%
2022/09/29	0	0.00	5	38.67	38.30	-5	191	-2.61%
2022/09/28	0	38.70	0	0.00	38.10	0	193	0.01%
2022/09/27	4	38.70	0	0.00	39.40	4	192	2.08%
2022/09/26	13	39.05	0	0.00	38.15	13	192	6.76%
2022/09/23	0	0.00	4	40.40	40.25	-4	193	-2.07%
2022/09/22	0	40.50	6	40.10	40.50	-6	198	-3.02%
2022/09/21	0	0.00	1	40.65	40.65	-1	198	-0.50%
2022/09/20	0	40.45	0	0.00	40.70	0	197	0.00%
2022/09/16	9.1	40.80	4	40.61	40.65	5.1	201	2.51%
2022/09/15	2	40.97	1	40.95	40.75	1	204	0.49%
2022/09/14	4	40.55	5	40.51	40.60	-1	205	-0.49%
2022/09/08	0	39.35	0	0.00	39.50	0	212	0.00%
2022/09/07	1	39.30	1	39.20	39.25	0	214	0.00%
2022/09/05	0	39.60	0	0.00	39.25	0	216	0.00%
2022/09/01	1	39.95	1	40.15	39.95	0	220	0.00%
2022/08/29	0	40.15	0	0.00	40.05	0	227	0.00%
2022/08/26	0	0.00	1	40.60	40.60	-1	229	-0.44%
2022/08/25	2	40.23	0	0.00	40.30	2	229	0.87%
2022/08/24	0	0.00	0.4	40.00	39.90	-0.4	239	-0.18%
2022/08/22	0	0.00	1	40.65	40.55	-1	245	-0.42%
2022/08/15	1	40.15	1	40.95	40.70	0	243	0.00%
2022/08/10	0	0.00	2	40.13	40.30	-2	230	-0.87%
2022/08/09	1	39.30	0	0.00	39.90	1	235	0.42%
2022/08/05	0	0.00	0	39.85	39.80	0	238	-0.02%
2022/08/04	0	0.00	1	39.00	39.10	-1	239	-0.42%
2022/08/03	0.1	39.80	0	0.00	39.60	0.1	238	0.02%
2022/08/02	2	40.20	2	40.05	40.20	0	238	0.00%
2022/08/01	2	40.20	1	40.25	40.30	1	236	0.42%
2022/07/25	0	38.85	0	0.00	38.70	0	241	0.00%
2022/07/20	1	38.50	0	0.00	38.40	1	250	0.40%
2022/07/18	0	0.00	0	37.60	37.65	0	263	-0.01%
2022/07/15	1	36.70	0	0.00	36.80	1	270	0.37%
2022/07/14	0.1	36.35	0	0.00	36.40	0.1	299	0.02%
2022/07/12	0.1	35.50	0	0.00	35.25	0.1	304	0.02%
2022/07/11	0	37.00	0	0.00	36.50	0	312	0.00%
2022/07/06	0.1	35.49	0.2	35.42	34.85	-0.1	332	-0.02%
2022/07/05	0.2	36.05	0	0.00	35.70	0.2	348	0.05%
2022/07/01	0.1	36.95	0	0.00	35.60	0.1	364	0.02%
2022/06/30	0.1	37.23	1	37.55	37.00	-0.9	367	-0.24%
2022/06/28	0.1	39.20	11.2	39.03	38.85	-11.1	401	-2.78%
2022/06/24	2	38.98	27	38.59	38.75	-25	442	-5.64%
2022/06/23	1.1	38.47	0	0.00	38.35	1.1	448	0.25%
2022/06/22	0.1	39.60	0	0.00	39.10	0.1	458	0.01%
2022/06/17	1.1	40.75	0	0.00	40.75	1.1	468	0.23%
2022/06/15	0.1	41.55	0	0.00	41.70	0.1	478	0.02%
2022/06/14	0	40.95	0	0.00	40.95	0	492	0.01%
2022/06/13	0	41.55	0	0.00	41.20	0	496	0.01%
2022/06/10	0	42.25	0	0.00	42.05	0	505	0.00%
2022/06/09	0	42.45	0	0.00	42.20	0	515	0.00%
2022/06/08	0	43.35	0	0.00	43.40	0	514	0.00%
2022/06/02	0.1	43.55	0	0.00	43.60	0.1	554	0.02%
2022/05/30	3.5	43.13	0	0.00	43.05	3.5	602	0.59%
2022/05/27	0	42.65	0	0.00	42.50	0	612	0.01%
2022/05/26	1	43.05	2	42.90	42.65	-1	634	-0.16%
2022/05/25	0	0.00	0	42.50	42.60	0	668	-0.01%
2022/05/24	0	0.00	1	42.95	42.35	-1	719	-0.14%
2022/05/23	1	42.80	0	0.00	42.95	1	761	0.13%
2022/05/17	0	42.75	0	0.00	42.75	0	1,210	0.00%
2022/05/16	0	41.65	0	0.00	41.90	0	1,226	0.00%
2022/05/13	9	41.47	0	0.00	41.45	9	1,235	0.73%
2022/05/12	0	0.00	4	41.35	41.35	-4	1,250	-0.32%
2022/05/10	2	41.90	4.1	41.88	42.05	-2.1	1,257	-0.17%
2022/05/09	0	0.00	1	41.80	41.80	-1	1,259	-0.08%
2022/05/06	0	0.00	2	42.45	42.75	-2	1,261	-0.16%
2022/05/05	0	0.00	1	42.35	42.35	-1	1,261	-0.08%
2022/05/04	1	41.85	0	0.00	41.85	1	1,260	0.08%
2022/04/29	3	41.70	0	0.00	41.70	3	1,270	0.24%
2022/04/28	1	41.35	4	41.30	41.25	-3	1,274	-0.24%
2022/04/26	1	41.55	1	41.80	41.80	0	1,266	0.00%
2022/04/25	1	41.55	8	41.75	41.30	-7	1,265	-0.55%
2022/04/22	2	42.83	1	42.75	42.70	1	1,258	0.08%
2022/04/20	0.5	43.70	1.1	43.61	43.70	-0.6	1,258	-0.04%
2022/04/19	0	0.00	2	40.70	40.75	-2	1,230	-0.16%
2022/04/18	0	0.00	10	40.30	40.40	-10	1,237	-0.81%
2022/04/15	1.1	40.91	6	40.96	40.80	-4.9	1,236	-0.40%
2022/04/14	0	41.75	0	0.00	41.60	0	1,239	0.00%
2022/04/13	1	41.83	0	0.00	42.00	1	1,237	0.08%
2022/04/12	2	41.60	0	0.00	41.75	2	1,241	0.16%
2022/04/11	2	41.70	0	0.00	41.60	2	1,240	0.16%
2022/04/07	0	43.75	0.1	44.20	43.35	-0.1	1,275	0.00%
2022/03/31	54	44.94	0	0.00	44.80	54	1,281	4.21%
2022/03/30	0	47.65	22	47.75	47.75	-22	1,274	-1.73%
2022/03/29	0	48.40	0	0.00	47.40	0	1,278	0.00%
2022/03/28	1.1	47.27	2	47.00	47.45	-0.9	1,315	-0.07%
2022/03/25	1	47.75	2	47.70	47.30	-1	1,312	-0.08%
2022/03/24	2.1	48.01	0	0.00	48.05	2.1	1,302	0.16%
2022/03/23	2	48.38	0	0.00	48.30	2	1,301	0.15%
2022/03/22	0	48.78	0	0.00	48.35	0	1,303	0.00%
2022/03/21	0	48.73	1	48.75	48.45	-1	1,304	-0.08%
2022/03/18	1	48.05	0	0.00	48.05	1	1,311	0.08%
2022/03/17	0	0.00	2.1	47.88	47.95	-2.1	1,329	-0.16%
2022/03/15	35	46.90	3	46.80	46.80	32	1,321	2.42%
2022/03/14	0	47.75	0	0.00	47.65	0	1,324	0.00%
2022/03/11	30	46.80	0	0.00	46.85	30	1,319	2.27%
2022/03/10	1	46.75	9	46.77	46.70	-8	1,322	-0.60%
2022/03/09	20	46.15	0	0.00	46.15	20	1,336	1.50%
2022/03/08	9	46.71	18	46.17	45.90	-9	1,354	-0.66%
2022/03/07	20	47.25	2	47.15	47.00	18	1,339	1.34%
2022/03/04	35	48.78	5	49.14	48.50	30	1,321	2.27%
2022/03/03	0	50.00	10	49.64	49.50	-10	1,311	-0.76%
2022/03/02	2	49.40	6	49.70	49.70	-4	1,305	-0.31%
2022/03/01	39	49.96	13	50.30	50.00	26	1,300	2.00%
2022/02/25	6	49.93	1	50.40	49.40	5	1,284	0.39%
2022/02/24	17.2	50.15	16.3	49.56	49.05	0.9	1,267	0.07%
2022/02/23	6	51.40	0	0.00	51.70	6	1,298	0.46%
2022/02/22	6	49.81	8	50.14	50.60	-2	1,280	-0.16%
2022/02/21	47.1	51.29	56	52.18	50.80	-8.9	1,250	-0.71%
2022/02/18	48	50.86	58	50.56	51.00	-10	1,122	-0.89%
2022/02/17	6	49.30	1	49.00	49.30	5	945	0.53%
2022/02/16	2	48.15	0	0.00	48.10	2	895	0.22%
2022/02/15	2	47.40	0	0.00	47.20	2	886	0.23%
2022/02/14	16	46.82	5	46.95	47.00	11	881	1.25%
2022/02/11	30	46.65	6	46.65	46.65	24	872	2.75%
2022/02/10	1	46.25	6	46.40	46.40	-5	873	-0.57%
2022/02/09	2	46.40	0	0.00	46.35	2	872	0.23%
2022/02/07	1	44.70	1	44.60	45.20	0	875	0.00%
2022/01/26	4	43.90	0	0.00	43.95	4	881	0.45%
2022/01/25	4	44.20	4	43.70	43.60	0	904	0.00%
2022/01/21	0	0.00	4	45.05	44.55	-4	926	-0.43%
2022/01/20	0	0.00	1	45.40	45.55	-1	926	-0.11%
2022/01/19	0	0.00	1	45.35	45.35	-1	931	-0.11%
2022/01/18	0	0.00	2	45.50	45.60	-2	934	-0.21%
2022/01/17	0	0.00	6	45.23	45.65	-6	933	-0.64%
2022/01/14	1	44.80	0	0.00	45.00	1	933	0.11%
2022/01/12	3	45.10	0	0.00	45.30	3	926	0.32%
2022/01/11	4	45.23	1	45.55	45.25	3	928	0.32%
2022/01/10	6	45.80	0	0.00	45.80	6	920	0.65%
2022/01/07	6	45.80	0	0.00	45.80	6	923	0.65%
2022/01/06	1.3	46.37	2	46.60	46.50	-0.7	915	-0.08%
2022/01/05	48	47.06	2	47.10	46.85	46	914	5.03%
2022/01/04	1	47.80	4	47.59	47.30	-3	909	-0.33%
2021/12/30	1	48.60	5	48.85	48.65	-4	897	-0.45%
2021/12/29	0	0.00	4	47.95	48.20	-4	859	-0.47%
2021/12/28	0	0.00	1	48.30	47.40	-1	855	-0.12%
2021/12/27	0	0.00	1	48.05	48.05	-1	850	-0.12%
2021/12/24	1	47.90	1	48.10	48.00	0	852	0.00%
2021/12/22	2	47.93	3	47.77	47.80	-1	817	-0.12%
2021/12/20	1	46.20	3	46.20	46.30	-2	769	-0.26%
2021/12/17	2	46.20	0	0.00	46.20	2	768	0.26%
2021/12/16	1	46.90	10	47.10	46.90	-9	764	-1.18%
2021/12/14	0	0.00	3	46.40	46.60	-3	753	-0.40%
2021/12/13	0	0.00	3	47.73	47.70	-3	739	-0.41%
2021/12/09	0	46.90	0	0.00	46.70	0	713	0.00%
2021/12/08	0	47.00	0	0.00	46.85	0	711	0.00%
2021/12/06	1	47.00	0	0.00	46.50	1	698	0.14%
2021/12/03	0	0.00	2	46.55	47.00	-2	695	-0.29%
2021/11/29	2	43.93	0	0.00	44.10	2	673	0.30%
2021/11/26	0	0.00	18	44.45	44.45	-18	682	-2.64%
2021/11/25	0	45.90	0	0.00	45.55	0	677	0.00%
2021/11/23	14	46.44	4	46.45	45.85	10	680	1.47%
2021/11/22	3	48.55	12	48.45	46.90	-9	672	-1.34%
2021/11/19	1	46.30	4	45.80	45.85	-3	597	-0.50%
2021/11/18	0	0.00	3	46.75	47.00	-3	584	-0.51%
2021/11/17	2	46.45	1	46.75	46.45	1	576	0.17%
2021/11/16	7	46.69	20	46.60	46.10	-13	581	-2.24%
2021/11/15	0	0.00	1	46.10	45.95	-1	570	-0.18%
2021/11/12	0	0.00	1	45.75	45.75	-1	574	-0.17%
2021/11/11	1	45.35	1	45.05	45.05	0	575	0.00%
2021/11/10	32	45.02	0	0.00	45.20	32	597	5.36%
2021/11/09	1	45.00	0	0.00	45.00	1	640	0.16%
2021/11/05	20	44.97	0	0.00	44.85	20	711	2.81%
2021/11/03	0	0.00	1	44.90	45.15	-1	901	-0.11%
2021/11/02	18	46.05	0	0.00	44.45	18	1,168	1.54%
2021/11/01	1	44.40	3	44.52	44.90	-2	1,362	-0.15%
2021/10/29	0	0.00	1	43.15	43.40	-1	1,346	-0.07%
2021/10/27	0	0.00	1	42.30	42.70	-1	1,357	-0.07%
2021/10/12	1	40.60	0	0.00	40.70	1	1,650	0.06%
2021/10/07	0	0.00	1	41.40	41.35	-1	1,774	-0.06%
2021/10/01	5	40.68	32	40.43	40.20	-27	1,863	-1.45%
2021/09/30	12	41.50	8	41.95	41.85	4	1,884	0.21%
2021/09/29	28	42.14	0	0.00	41.70	28	1,920	1.46%
2021/09/23	1	42.60	0	0.00	42.60	1	2,260	0.04%
2021/09/16	0	0.00	0	43.20	43.05	0	2,471	0.00%
2021/09/13	1	43.70	0	0.00	43.65	1	2,499	0.04%
2021/09/07	0	0.00	2	43.10	43.15	-2	2,542	-0.08%
2021/09/02	0	0.00	5	44.78	44.25	-5	2,564	-0.19%
2021/09/01	16	44.68	15	45.08	45.10	1	2,563	0.04%
2021/08/30	0	0.00	1	43.85	43.60	-1	2,584	-0.04%
2021/08/24	0	0.00	35	44.21	43.55	-35	2,676	-1.31%
2021/08/23	34	44.50	0	0.00	44.70	34	2,691	1.26%
2021/08/20	5	44.40	0	0.00	44.00	5	2,702	0.19%
2021/08/16	0	0.00	4	43.89	43.85	-4	2,760	-0.14%
2021/08/13	0	0.00	5	43.61	43.15	-5	2,746	-0.18%
2021/08/12	1	45.60	0	0.00	45.55	1	2,719	0.04%
2021/08/11	12	47.07	0.1	47.00	46.15	11.9	2,721	0.44%
2021/08/10	51	48.66	89	48.02	47.70	-38	2,706	-1.40%
2021/08/09	87	50.78	9	50.77	49.90	78	2,679	2.91%
2021/08/06	61.1	53.63	32	53.64	53.30	29.1	2,593	1.12%
2021/08/05	6	51.47	38	51.09	52.40	-32	2,360	-1.36%
2021/08/03	0	0.00	0	48.00	47.85	0	2,298	0.00%
2021/07/30	0	0.00	2	47.35	46.75	-2	2,405	-0.08%
2021/07/29	5	48.59	0	0.00	48.60	5	2,504	0.20%
2021/07/28	3	48.03	2	47.80	48.00	1	2,534	0.04%
2021/07/26	0	0.00	10	50.80	50.80	-10	2,789	-0.36%
2021/07/23	0	0.00	1	50.80	50.00	-1	2,894	-0.03%
2021/07/22	1	50.00	0	0.00	50.40	1	2,996	0.03%
2021/07/21	0	0.00	0	49.45	48.70	0	3,161	0.00%
2021/07/19	3	51.07	1	50.50	51.00	2	3,856	0.05%
2021/07/14	1	51.00	124	49.88	50.20	-123	4,445	-2.77%	大賣/鉅額交易
2021/07/12	0	0.00	25	49.26	49.20	-25	4,432	-0.56%
2021/07/09	25	48.47	0	0.00	48.85	25	4,420	0.57%
2021/07/08	61	48.95	0	0.00	48.80	61	4,425	1.38%
2021/07/07	57	49.65	6	49.88	49.50	51	4,422	1.15%
2021/07/06	55	50.29	71	50.33	50.20	-16	4,420	-0.36%
2021/07/05	66	52.76	15	52.42	51.40	51	4,426	1.15%
2021/07/02	12	48.49	0	49.05	49.20	12	4,336	0.28%
2021/07/01	13	49.82	1	49.75	48.90	12	4,324	0.28%
2021/06/30	7	51.01	0	51.00	50.60	7	4,293	0.16%
2021/06/29	3	47.80	0	0.00	49.45	3	4,156	0.07%
2021/06/28	9	48.55	10	48.93	49.45	-1	4,093	-0.02%
2021/06/25	10	45.86	10	46.41	46.30	0	4,038	0.00%
2021/06/23	3	45.13	3	45.43	45.35	0	4,027	0.00%
2021/06/21	0	0.00	5	44.50	44.55	-5	4,028	-0.12%
2021/06/18	0	0.00	5	46.25	46.10	-5	4,100	-0.12%
2021/06/17	0	0.00	1	46.60	46.70	-1	4,133	-0.02%
2021/06/16	1	46.80	0	0.00	46.05	1	4,143	0.02%
2021/06/15	0	0.00	9	46.82	46.90	-9	4,150	-0.22%
2021/06/10	0	0.00	5	46.70	46.40	-5	4,257	-0.12%
2021/06/09	0	0.00	2	46.25	46.35	-2	4,255	-0.05%
2021/06/07	0	0.00	46	46.01	45.90	-46	4,270	-1.08%
2021/06/04	0	0.00	5	46.90	46.90	-5	4,255	-0.12%
2021/06/03	0	0.00	2	46.40	46.10	-2	4,230	-0.05%
2021/06/02	56	45.41	15	45.78	45.70	41	4,216	0.97%
2021/06/01	7	47.30	2	47.25	46.55	5	4,192	0.12%
2021/05/31	5	45.40	2	46.23	45.65	3	4,161	0.07%
2021/05/28	0	0.00	7	45.24	45.15	-7	4,150	-0.17%
2021/05/26	0	0.00	1	44.40	44.05	-1	4,159	-0.02%
2021/05/25	7	44.70	3	45.17	44.55	4	4,173	0.10%
2021/05/24	2	43.50	2	43.25	43.15	0	4,161	0.00%
2021/05/20	9	41.33	0	41.55	41.05	9	4,168	0.22%
2021/05/19	3	41.67	0	0.00	42.10	3	4,240	0.07%
2021/05/18	1	40.80	3	41.98	42.15	-2	4,240	-0.05%
2021/05/17	0	0.00	2	39.35	38.80	-2	4,211	-0.05%
2021/05/14	6	42.38	0	42.10	41.90	6	4,176	0.14%
2021/05/13	2	42.15	6	42.58	42.30	-4	4,130	-0.10%
2021/05/12	3	43.82	36	43.56	41.60	-33	4,091	-0.81%
2021/05/11	1	44.70	7	44.99	44.60	-6	4,017	-0.15%
2021/05/10	9	49.37	8	49.83	48.90	1	3,942	0.03%
2021/05/07	8	51.25	8	50.93	50.70	0	3,891	0.00%
2021/05/06	7	51.04	2	51.35	48.80	5	3,833	0.13%
2021/05/05	0	0.00	2.2	52.49	52.60	-2.2	3,721	-0.06%
2021/05/04	17	54.26	159.2	51.96	51.60	-142.2	3,676	-3.87%	大賣/鉅額交易
2021/05/03	69	56.96	10	56.19	54.60	59	3,538	1.67%
2021/04/29	8	55.49	41	55.21	56.40	-33	3,373	-0.98%
2021/04/28	26	57.34	14	56.56	56.00	12	3,251	0.37%
2021/04/27	14.3	56.39	4.1	56.72	55.90	10.2	3,127	0.33%
2021/04/26	133	58.63	192.7	57.92	58.00	-59.7	2,931	-2.04%	大買/大賣/
2021/04/23	12.1	50.43	32.5	50.93	53.50	-20.4	2,468	-0.83%
2021/04/22	52.1	48.82	127	47.36	48.65	-74.9	2,238	-3.35%	大賣/
2021/04/21	183	49.44	66.7	49.45	49.40	116.3	2,087	5.57%	大買/鉅額交易
2021/04/20	13	46.76	59	46.16	47.65	-46	1,811	-2.54%
2021/04/19	2	44.65	5	45.15	45.05	-3	1,934	-0.16%
2021/04/16	2	43.90	5	44.32	43.85	-3	1,993	-0.15%
2021/04/15	2	42.00	17	42.14	42.45	-15	1,950	-0.77%
2021/04/13	2	44.00	0	0.00	42.55	2	1,938	0.10%
2021/04/12	2	44.15	10	43.90	43.90	-8	1,923	-0.42%
2021/04/09	0	0.00	2	44.40	44.25	-2	1,899	-0.11%
2021/04/08	2	43.75	10	43.94	43.65	-8	1,858	-0.43%
2021/04/07	2	43.70	2	43.80	43.55	0	1,834	0.00%
2021/04/06	0	0.00	7	43.53	43.60	-7	1,828	-0.38%
2021/04/01	2	43.20	4	43.53	43.30	-2	1,835	-0.11%
2021/03/31	4	43.15	0	0.00	43.10	4	1,812	0.22%
2021/03/30	15	43.53	3.1	43.03	43.45	12	1,807	0.66%
2021/03/25	3	42.17	2	42.33	42.05	1	1,755	0.06%
2021/03/24	1	42.31	1	42.35	42.30	0	1,747	0.00%
2021/03/23	12	43.55	10	44.00	42.70	2	1,742	0.11%
2021/03/22	2	43.10	12	43.15	43.30	-10	1,655	-0.60%
2021/03/19	0	0.00	0	42.10	42.10	0	1,650	0.00%
2021/03/18	2	42.30	0	0.00	42.25	2	1,646	0.12%
2021/03/17	25.1	42.78	9	42.63	42.60	16.1	1,666	0.96%
2021/03/16	5	42.38	7	42.41	42.45	-2	1,607	-0.12%
2021/03/15	1	41.75	0	0.00	41.70	1	1,577	0.06%
2021/03/12	0	0.00	5	41.30	41.35	-5	1,576	-0.32%
2021/03/11	9	41.29	0	0.00	41.15	9	1,591	0.57%
2021/03/10	2	40.85	0	0.00	40.80	2	1,583	0.13%
2021/03/09	2	40.25	0	0.00	40.65	2	1,611	0.12%
2021/03/08	0	41.75	0	0.00	40.65	0	1,733	0.00%
2021/03/05	4	40.69	0	0.00	40.55	4	1,799	0.22%
2021/03/03	6	41.38	0	41.40	41.45	6	1,810	0.33%
2021/03/02	10	42.00	0	0.00	41.50	10	1,808	0.55%
2021/02/25	2	41.85	0	0.00	42.10	2	1,776	0.11%
2021/02/24	5	41.80	2	42.40	41.55	3	1,748	0.17%
2021/02/23	1	41.10	0	0.00	41.80	1	1,723	0.06%
2021/02/22	5	42.03	8	41.79	41.75	-3	1,706	-0.18%
2021/02/19	5	41.96	1	41.65	41.75	4	1,679	0.24%
2021/02/18	0	0.00	4	40.29	40.90	-4	1,589	-0.25%
2021/02/03	1	37.80	2	37.95	37.75	-1	1,564	-0.06%
2021/02/02	3	37.68	0	0.00	37.75	3	1,572	0.19%
2021/01/29	1	38.40	0	0.00	38.25	1	1,576	0.06%
2021/01/22	1	39.05	0	0.00	39.15	1	1,548	0.06%
2021/01/21	0	0.00	2	39.55	39.00	-2	1,544	-0.13%
2021/01/20	0	0.00	2	38.75	38.85	-2	1,537	-0.13%
2021/01/19	1	40.00	0	0.00	39.95	1	1,527	0.07%
2021/01/18	1	39.00	1	40.10	39.80	0	1,528	0.00%
2021/01/15	2	40.85	0	0.00	40.25	2	1,526	0.13%
2021/01/14	3	41.67	1	41.95	41.65	2	1,497	0.13%
2021/01/12	10.5	43.22	9	42.42	42.10	1.5	1,434	0.10%
2021/01/11	1	41.25	12	40.64	41.70	-11	1,145	-0.96%
2021/01/05	1	38.80	0	0.00	38.90	1	1,005	0.10%
2021/01/04	1	39.30	1	39.40	39.10	0	999	0.00%
2020/12/30	2	39.50	0	0.00	39.50	2	1,006	0.20%
2020/12/29	0	0.00	6	39.48	39.45	-6	1,008	-0.59%
2020/12/28	0	0.00	6	40.00	39.90	-6	1,000	-0.60%
2020/12/24	2	39.10	3	39.23	39.25	-1	977	-0.10%
2020/12/18	1	38.90	0	0.00	38.85	1	965	0.10%
2020/12/16	6	39.25	0	0.00	39.25	6	962	0.62%
2020/12/15	5	39.72	0	0.00	39.25	5	958	0.52%
2020/12/14	0	0.00	2	39.30	39.35	-2	929	-0.22%
2020/12/11	7	38.97	0	0.00	38.85	7	925	0.76%
2020/12/10	7	39.96	2	40.45	40.00	5	892	0.56%
2020/12/09	0	0.00	21	39.79	39.80	-21	863	-2.43%
2020/12/08	31	39.26	0	0.00	39.15	31	855	3.63%
2020/12/04	3	39.80	0	0.00	39.80	3	830	0.36%
2020/12/03	2	39.95	0.1	40.00	39.70	1.9	813	0.24%
2020/12/02	33.1	40.54	17	40.79	40.60	16.1	785	2.04%
2020/12/01	13.1	39.14	6	38.75	39.80	7.1	678	1.04%
2020/11/26	0	0.00	0	37.35	37.60	0	592	0.00%
2020/11/24	3	37.17	4	37.05	37.15	-1	579	-0.17%
2020/11/20	0	0.00	3	37.20	37.20	-3	571	-0.53%
2020/11/18	1	36.75	0	0.00	36.75	1	573	0.17%
2020/11/17	3	36.83	0	0.00	36.80	3	581	0.52%
2020/11/16	1	36.95	0	36.95	36.80	1	608	0.16%
2020/11/10	0	0.00	2	35.40	35.70	-2	656	-0.30%
2020/11/09	3	35.85	0	0.00	35.85	3	695	0.43%
2020/10/30	0	0.00	30	36.52	36.40	-30	718	-4.17%
2020/10/29	0	36.30	0	0.00	36.60	0	721	0.00%
2020/10/28	0.3	36.55	0	0.00	36.30	0.3	730	0.04%
2020/10/27	1	36.80	0	0.00	36.80	1	729	0.14%
2020/10/23	3	37.87	1	37.65	37.80	2	727	0.27%
2020/10/22	2	37.10	0	0.00	37.05	2	723	0.28%
2020/10/20	1	37.00	0	0.00	36.90	1	742	0.13%
2020/10/19	1	37.00	0	0.00	37.00	1	739	0.14%
2020/10/16	1	36.45	0	0.00	36.45	1	741	0.13%
2020/10/14	4	36.50	0	0.00	36.80	4	758	0.53%
2020/10/13	1	35.65	0	0.00	35.65	1	751	0.13%
2020/10/12	1	35.60	0	0.00	35.60	1	758	0.13%
2020/10/08	2	35.40	2	35.75	35.40	0	770	0.00%
2020/10/06	1	35.05	0	0.00	35.05	1	775	0.13%
2020/10/05	1	34.50	0	0.00	34.50	1	788	0.13%
2020/09/30	1	34.85	0	0.00	34.90	1	806	0.12%
2020/09/29	2	34.95	0	0.00	34.95	2	816	0.24%
2020/09/25	1	34.30	0	0.00	34.30	1	840	0.12%
2020/09/24	1	35.05	0	0.00	34.90	1	846	0.12%
2020/09/23	1	35.45	0	0.00	35.45	1	846	0.12%
2020/09/21	2	36.20	0	0.00	36.20	2	856	0.23%
2020/09/16	0	0.00	3	36.37	36.30	-3	931	-0.32%
2020/09/15	1	36.45	0	0.00	36.40	1	940	0.11%
2020/08/25	1	37.80	0	0.00	37.80	1	1,179	0.08%
2020/08/20	2	37.15	0	0.00	36.30	2	1,540	0.13%
2020/08/18	0	0.00	57	38.32	38.30	-57	1,529	-3.73%
2020/08/17	6	38.90	0	0.00	38.85	6	1,584	0.38%
2020/08/14	0	0.00	2	38.90	39.20	-2	1,622	-0.12%
2020/08/13	0	0.00	8	40.05	39.10	-8	1,632	-0.49%
2020/08/07	1	41.95	6	41.53	41.65	-5	1,711	-0.29%
2020/07/30	0	0.00	1	43.05	42.85	-1	1,935	-0.05%
2020/07/28	2	40.90	1	40.60	40.75	1	1,965	0.05%
2020/07/23	2	43.50	0	0.00	43.50	2	2,084	0.10%
2020/07/21	0	0.00	3	42.47	42.70	-3	2,169	-0.14%
2020/07/20	0	0.00	10	41.94	41.80	-10	2,202	-0.45%
2020/07/17	1	42.40	0	0.00	41.85	1	2,253	0.04%
2020/07/16	1	42.50	1	42.30	42.35	0	2,441	0.00%
2020/07/13	2	43.78	0	0.00	43.90	2	2,495	0.08%
2020/07/09	2	44.95	0	0.00	44.95	2	2,536	0.08%
2020/07/07	1	44.95	0	0.00	44.55	1	2,540	0.04%
2020/07/03	0	0.00	3	44.97	44.75	-3	2,593	-0.12%
2020/07/02	2	44.45	0	0.00	44.65	2	2,624	0.08%
2020/07/01	2	44.05	1	43.70	44.45	1	2,651	0.04%
2020/06/29	1	43.65	0	0.00	43.70	1	2,670	0.04%
2020/06/24	0	0.00	5	44.11	44.25	-5	2,689	-0.19%
2020/06/23	1	46.65	153	46.69	46.60	-152	2,705	-5.62%	大賣/鉅額交易
2020/06/22	2	47.70	0	0.00	47.25	2	2,696	0.07%
2020/06/17	1	47.70	0	0.00	47.65	1	2,767	0.04%
2020/06/15	1	47.00	7	46.95	46.95	-6	2,849	-0.21%
2020/06/09	3	48.42	326	48.25	47.75	-323	3,041	-10.62%	大賣/鉅額交易
2020/06/08	20	48.65	10.9	48.61	48.20	9.1	3,102	0.29%
2020/06/05	2	50.90	0	0.00	50.50	2	3,120	0.06%
2020/06/04	2	50.50	2	50.70	50.00	0	3,245	0.00%
2020/06/03	3	49.60	2	50.20	49.90	1	3,347	0.03%
2020/06/02	4	49.74	69	49.59	50.10	-65	3,765	-1.73%
2020/06/01	2	49.65	2	49.65	49.65	0	3,932	0.00%
2020/05/29	5	49.68	0	0.00	49.55	5	3,929	0.13%
2020/05/28	7	51.15	11	52.99	49.50	-4	3,917	-0.10%
2020/05/27	3	50.23	23	50.47	52.00	-20	3,725	-0.54%
2020/05/25	0	0.00	1	48.25	48.35	-1	3,637	-0.03%
2020/05/22	18	48.90	0	0.00	47.55	18	3,626	0.50%
2020/05/21	1	48.60	14	47.81	48.35	-13	3,578	-0.36%
2020/05/20	5	46.90	4	47.15	46.90	1	3,540	0.03%
2020/05/19	1	47.40	0	0.00	47.40	1	3,533	0.03%
2020/05/15	0	0.00	1	48.10	47.95	-1	3,514	-0.03%
2020/05/14	3	48.23	2	48.30	47.40	1	3,523	0.03%
2020/05/13	53	47.78	7	47.92	48.10	46	3,533	1.30%
2020/05/12	7	46.66	2	46.83	46.60	5	3,526	0.14%
2020/05/11	10	47.49	0	0.00	47.35	10	3,528	0.28%
2020/05/07	2	49.45	2	49.25	49.00	0	3,481	0.00%
2020/05/06	1	49.20	9	48.04	48.80	-8	3,469	-0.23%
2020/05/05	10	47.49	93	47.48	47.30	-83	3,435	-2.42%
2020/05/04	2	46.15	2	46.46	47.40	0	3,452	0.00%
2020/04/30	0	47.20	0	0.00	47.20	0	3,463	0.00%
2020/04/29	1	47.60	1	48.50	47.60	0	3,463	0.00%
2020/04/28	7	47.39	12	47.18	47.15	-5	3,461	-0.14%
2020/04/27	3	46.52	4	46.60	46.60	-1	3,462	-0.03%
2020/04/24	1	46.75	1	47.50	46.55	0	3,581	0.00%
2020/04/23	1	46.10	0	0.00	46.20	1	3,622	0.03%
2020/04/22	7	45.14	6	45.78	46.70	1	3,621	0.03%
2020/04/21	19	47.52	12	47.44	45.40	7	3,585	0.20%
2020/04/20	0	0.00	3	45.95	45.95	-3	3,419	-0.09%
2020/04/17	2	41.60	0	0.00	41.80	2	3,414	0.06%
2020/04/15	1	41.45	1	41.20	41.15	0	3,441	0.00%
2020/04/14	2	40.40	1	40.60	40.65	1	3,468	0.03%
2020/04/10	3	39.62	0	0.00	39.60	3	3,482	0.09%
2020/04/09	6	40.11	6	40.30	39.85	0	3,496	0.00%
2020/04/08	1	39.35	1	39.80	40.40	0	3,506	0.00%
2020/04/07	0	0.00	2	39.10	39.10	-2	3,477	-0.06%
2020/04/06	1	37.65	2	37.35	37.75	-1	3,461	-0.03%
2020/03/30	1	36.00	1	35.85	36.45	0	3,523	0.00%
2020/03/27	7	36.91	7	36.99	35.80	0	3,533	0.00%
2020/03/26	2	36.45	1	36.80	36.65	1	3,557	0.03%
2020/03/25	3	36.10	3	36.15	36.60	0	3,541	0.00%
2020/03/18	250	35.10	0	0.00	33.55	250	3,815	6.55%	大買/鉅額交易
2020/03/17	4	34.74	1	36.50	35.70	3	3,765	0.08%
2020/03/16	4	38.25	5	38.81	36.90	-1	3,727	-0.03%
2020/03/13	3	38.38	99	38.58	40.35	-96	3,670	-2.62%
2020/03/12	2	41.48	336	42.50	41.50	-334	3,600	-9.28%	大賣/鉅額交易
2020/03/11	22	45.65	0	0.00	45.60	22	3,554	0.62%
2020/03/10	3	47.10	3	47.45	47.45	0	3,515	0.00%
2020/03/09	17	47.77	21	47.93	46.85	-4	3,372	-0.12%
2020/03/06	35	48.16	33	48.14	47.65	2	3,238	0.06%
2020/03/05	1	44.35	14	45.20	46.65	-13	2,797	-0.46%
2020/03/04	1	42.45	2	42.18	42.45	-1	2,599	-0.04%
2020/03/03	4	42.39	3	42.50	41.80	1	2,583	0.04%
2020/02/27	0	0.00	2	41.48	41.10	-2	2,549	-0.08%
2020/02/26	4	43.78	8	43.66	43.10	-4	2,511	-0.16%
2020/02/25	0	0.00	5	42.87	43.35	-5	2,487	-0.20%
2020/02/21	1	43.70	1	44.00	43.80	0	2,461	0.00%
2020/02/20	1	44.05	6	44.42	44.05	-5	2,453	-0.20%
2020/02/19	11	43.68	5	44.03	44.00	6	2,458	0.24%
2020/02/18	10	44.21	4	44.59	44.05	6	2,449	0.24%
2020/02/17	4	45.94	2	46.23	45.40	2	2,429	0.08%
2020/02/14	4	45.01	24	45.15	45.90	-20	2,398	-0.83%
2020/02/13	2	44.38	3	44.75	43.80	-1	2,346	-0.04%
2020/02/12	86	43.43	1	43.25	44.00	85	2,320	3.66%
2020/02/11	1	42.75	0	0.00	42.55	1	2,301	0.04%
2020/02/10	50	42.64	3	42.10	42.25	47	2,297	2.05%
2020/02/07	3	44.30	4	44.40	43.10	-1	2,292	-0.04%
2020/02/06	73	44.03	7	44.07	43.80	66	2,368	2.79%
2020/02/05	59	43.57	5	43.36	43.05	54	2,365	2.28%
2020/02/04	50	42.80	15	42.85	42.80	35	2,321	1.51%
2020/02/03	4	41.50	1	39.60	42.00	3	2,290	0.13%
2020/01/31	72	42.02	0	0.00	42.00	72	2,248	3.20%
2020/01/30	11	42.65	8	42.80	42.05	3	2,186	0.14%
2020/01/20	12	47.26	15.3	47.11	46.70	-3.3	2,126	-0.16%
2020/01/17	15.5	45.93	4	45.41	46.20	11.5	1,968	0.59%
2020/01/16	19	43.70	16	43.85	43.85	3	1,860	0.16%
2020/01/15	7	43.23	7	43.17	43.20	0	1,816	0.00%
2020/01/10	2	42.00	2	41.75	42.35	0	1,735	0.00%
2020/01/09	59	42.89	10	42.31	42.25	49	1,714	2.86%
2020/01/08	0	0.00	1	42.90	42.95	-1	1,642	-0.06%
2020/01/07	2	42.30	2	42.00	42.00	0	1,576	0.00%
2020/01/06	0	0.00	2	42.95	42.75	-2	1,542	-0.13%
2020/01/03	2	42.35	6	42.85	42.90	-4	1,504	-0.27%
2020/01/02	11	42.73	10	42.95	42.75	1	1,468	0.07%
2019/12/30	0	0.00	30	42.17	41.85	-30	1,404	-2.14%
2019/12/27	6	43.29	37	42.96	42.60	-31	1,377	-2.25%
2019/12/26	3	41.97	1	42.30	42.35	2	1,289	0.16%
2019/12/24	1	41.55	0	0.00	41.75	1	1,240	0.08%
2019/12/23	0	0.00	4	42.25	42.45	-4	1,199	-0.33%
2019/12/20	0	0.00	2	41.75	41.70	-2	1,129	-0.18%
2019/12/19	8	41.60	4	41.84	41.45	4	1,099	0.36%
2019/12/18	70	42.74	24	42.66	41.70	46	1,028	4.47%
2019/12/17	24	41.30	10	41.08	41.60	14	834	1.68%
2019/12/16	2	38.55	2	38.65	38.65	0	647	0.00%
2019/12/13	0	0.00	11	38.10	37.75	-11	618	-1.78%
2019/12/12	0	0.00	5	38.05	37.85	-5	607	-0.82%
2019/12/11	0	0.00	2	37.85	38.05	-2	594	-0.34%
2019/12/05	0	0.00	2	38.30	38.30	-2	528	-0.38%
2019/12/02	2	36.10	0	0.00	35.80	2	474	0.42%
2019/11/28	8	36.33	0	0.00	36.45	8	480	1.66%
2019/11/27	6	36.58	0	0.00	36.50	6	478	1.25%
2019/11/22	6	37.05	6	36.80	36.70	0	468	0.00%
2019/11/07	0	0.00	1	36.20	36.00	-1	389	-0.26%
2019/11/05	1	37.40	1	37.05	36.35	0	355	0.00%
2019/11/04	0	0.00	2	35.85	35.85	-2	239	-0.83%
2019/10/24	22	32.39	0	0.00	32.35	22	250	8.77%
2019/10/23	32	32.21	0	0.00	32.20	32	253	12.64%
2019/10/21	38	32.09	0	0.00	32.15	38	258	14.71%
2019/10/18	31	32.08	0	0.00	32.05	31	258	11.99%
2019/10/16	21	31.90	0	0.00	31.85	21	261	8.05%
2019/10/15	33	31.66	0	0.00	31.75	33	263	12.53%
2019/10/01	20	31.76	0	0.00	31.75	20	325	6.14%
2019/09/12	0	0.00	1	33.00	32.95	-1	366	-0.27%
2019/09/09	54	33.38	0	0.00	33.20	54	366	14.73%
2019/09/06	72	33.69	0	0.00	33.65	72	362	19.87%
2019/09/03	51	33.23	0	0.00	33.10	51	347	14.68%
2019/08/26	0	0.00	2	32.70	32.75	-2	323	-0.62%
2019/08/23	0	0.00	1	32.70	32.90	-1	320	-0.31%
2019/08/22	1	33.45	0	0.00	32.80	1	314	0.32%
2019/08/20	0	0.00	1	32.05	32.10	-1	288	-0.35%
2019/08/19	1	31.90	0	0.00	32.05	1	286	0.35%
2019/08/05	1	31.50	1	31.20	31.20	0	286	0.00%
2019/07/31	0	0.00	11	33.00	32.90	-11	285	-3.85%
2019/07/30	3	33.35	1	33.00	32.95	2	283	0.71%
2019/07/29	4	32.81	2	32.70	32.80	2	260	0.77%
2019/07/26	7	32.32	1	32.35	32.35	6	252	2.37%
2019/07/25	0	0.00	2	32.15	32.15	-2	248	-0.80%
2019/07/24	0	0.00	29	32.22	32.00	-29	247	-11.71%
2019/07/23	0	0.00	2	32.30	32.10	-2	246	-0.81%
2019/07/19	0	0.00	10	31.81	31.70	-10	242	-4.12%
2019/07/17	6	31.95	0	0.00	31.95	6	241	2.48%
2019/07/16	19	32.27	20	32.45	32.10	-1	239	-0.42%
2019/07/15	42	32.58	11	32.70	32.40	31	236	13.13%
2019/06/27	0	0.00	2	30.60	30.75	-2	188	-1.06%
2019/06/20	51	32.74	0	0.00	32.90	51	161	31.63%
2019/05/23	0	0.00	10	31.93	32.05	-10	454	-2.20%
2019/05/13	45	32.15	0	0.00	32.15	45	468	9.60%
2019/04/18	1	34.00	0	0.00	33.95	1	446	0.22%
2019/04/12	1	34.00	0	0.00	34.00	1	440	0.23%
2019/04/09	1	34.40	0	0.00	34.55	1	431	0.23%
2019/04/01	4	34.10	4	34.00	34.00	0	423	0.00%
2019/03/22	1	34.75	0	0.00	34.50	1	412	0.24%
2019/03/21	0	0.00	1	34.60	34.65	-1	407	-0.25%
2019/03/08	2	34.00	2	34.00	34.00	0	390	0.00%
2019/03/07	0	0.00	1	34.50	34.35	-1	379	-0.26%
2019/03/04	0	34.85	1	34.95	34.90	-1	249	-0.40%
2019/02/27	0	0.00	2	34.25	34.25	-2	231	-0.86%
2019/02/26	1	33.35	1	33.95	34.15	0	202	0.00%
2019/02/25	1	33.30	0	0.00	33.20	1	184	0.54%
2019/02/21	0	0.00	2	31.80	31.80	-2	144	-1.39%
2019/02/11	0	0.00	0	30.15	29.95	0	152	0.00%
2018/12/25	1	28.35	0	0.00	28.60	1	213	0.47%
2018/12/10	2	28.35	0	0.00	28.30	2	223	0.90%
2018/12/05	0	0.00	5	30.50	30.50	-5	218	-2.29%
2018/10/26	1	24.90	0	0.00	25.00	1	238	0.42%
2018/10/25	1	25.20	0	0.00	25.10	1	238	0.42%
2018/10/24	1	26.30	0	0.00	26.05	1	234	0.43%
2018/10/22	1	26.85	0	0.00	27.00	1	235	0.42%
2018/10/16	1	27.05	12	27.19	27.10	-11	237	-4.63%
2018/10/12	1	27.10	9	27.59	27.75	-8	229	-3.48%
2018/10/09	0	0.00	24	31.15	31.05	-24	219	-10.91%
2018/10/05	1	31.85	0	0.00	31.10	1	218	0.46%
2018/09/20	0	0.00	12	33.72	33.50	-12	239	-5.01%
2018/09/18	0	0.00	9	33.88	33.90	-9	274	-3.28%
2018/09/17	0	0.00	18	33.89	33.90	-18	300	-5.99%
2018/09/07	50	35.70	0	0.00	35.60	50	329	15.17%
2018/09/06	23	36.22	0	0.00	36.30	23	337	6.82%
2018/09/05	21	36.41	0	0.00	36.30	21	341	6.15%
2018/08/31	16	36.40	0	0.00	36.40	16	360	4.44%
2018/08/24	19	36.07	0	0.00	36.15	19	404	4.70%
2018/08/23	9	36.28	0	0.00	36.20	9	447	2.01%
2018/08/21	15	36.34	1	36.40	36.35	14	464	3.01%
2018/08/16	7	36.54	0	0.00	36.55	7	488	1.43%
2018/08/15	24	36.74	0	0.00	36.75	24	510	4.70%
2018/08/14	23	36.65	0	0.00	36.70	23	529	4.35%
2018/08/13	81	36.42	0	0.00	36.55	81	531	15.23%
2018/08/07	0	0.00	7	36.92	36.85	-7	600	-1.17%
2018/08/06	9	37.18	0	0.00	37.10	9	624	1.44%
2018/08/03	15	37.14	0	0.00	37.15	15	632	2.37%
2018/08/02	0	0.00	36	37.16	37.15	-36	633	-5.68%
2018/08/01	18	37.46	7	37.45	37.40	11	633	1.74%
2018/07/31	18	37.48	0	0.00	37.40	18	634	2.84%
2018/07/30	11	37.55	0	0.00	37.45	11	633	1.74%
2018/07/26	21	37.29	0	0.00	37.30	21	634	3.31%
2018/07/24	12	36.96	0	0.00	37.20	12	632	1.90%
2018/07/19	14	37.22	0	0.00	37.15	14	642	2.18%
2018/07/09	3	36.13	0	0.00	36.20	3	671	0.45%
2018/07/06	3	36.40	0	0.00	36.45	3	667	0.45%
2018/06/29	5	37.60	0	0.00	37.50	5	669	0.75%
2018/06/27	0	0.00	5	37.80	37.75	-5	671	-0.74%
2018/06/26	0	0.00	12	39.78	39.95	-12	646	-1.86%
2018/06/22	5	40.20	0	0.00	40.15	5	617	0.81%
2018/06/21	0	0.00	5	40.40	40.35	-5	613	-0.81%
2018/06/19	0	0.00	0	40.50	40.55	0	632	0.00%
2018/06/14	5	41.40	1	41.30	41.25	4	661	0.61%
2018/06/13	0	0.00	12	41.08	41.05	-12	655	-1.83%
2018/06/11	1	41.10	5	41.01	41.10	-4	656	-0.61%
2018/06/08	0	0.00	2	40.85	40.75	-2	656	-0.30%
2018/06/07	2	40.60	0	0.00	40.60	2	669	0.30%
2018/06/06	1	41.00	2	40.85	40.70	-1	669	-0.15%
2018/06/05	0	0.00	1	41.35	41.05	-1	662	-0.15%
2018/06/04	11	41.48	1	41.35	41.55	10	682	1.47%
2018/06/01	0	0.00	2	41.35	41.35	-2	723	-0.28%
2018/05/31	6	41.69	5	41.55	41.50	1	748	0.13%
2018/05/30	0	0.00	2	40.35	40.85	-2	710	-0.28%
2018/05/29	2	40.70	2	40.70	40.80	0	709	0.00%
2018/05/28	0	0.00	1	40.85	40.85	-1	710	-0.14%
2018/05/25	0	0.00	2	40.45	40.35	-2	734	-0.27%
2018/05/24	1	40.55	0	0.00	40.65	1	769	0.13%
2018/05/23	0	0.00	15	40.77	40.70	-15	769	-1.95%
2018/05/22	17	40.69	0	0.00	40.50	17	750	2.26%
2018/05/21	0	0.00	6	40.20	40.25	-6	732	-0.82%
2018/05/18	7	39.95	0	0.00	40.00	7	729	0.96%
2018/05/17	6	40.88	1	40.85	40.30	5	728	0.69%
2018/05/16	1	40.60	4	40.38	40.60	-3	700	-0.43%
2018/05/14	2	39.60	1	39.55	39.65	1	674	0.15%
2018/05/11	0	0.00	2	39.08	39.15	-2	654	-0.31%
2018/05/10	0	0.00	2	38.55	38.50	-2	647	-0.31%
2018/05/08	0	0.00	6	38.75	38.70	-6	643	-0.93%
2018/05/03	2	38.08	28	38.12	38.15	-26	644	-4.03%
2018/05/02	0	0.00	11	38.45	38.45	-11	643	-1.71%
2018/04/27	0	0.00	10	38.15	38.15	-10	647	-1.55%
2018/04/26	6	38.15	2	38.65	38.10	4	646	0.62%
2018/04/24	1	38.80	2	38.75	38.60	-1	643	-0.16%
2018/04/20	0	0.00	1	39.70	39.75	-1	642	-0.16%
2018/04/19	1	39.80	0	0.00	39.75	1	642	0.16%
2018/04/09	0	0.00	1	39.90	39.95	-1	651	-0.15%
2018/04/02	16	40.16	0	0.00	40.05	16	644	2.48%
2018/03/31	4	40.00	2	40.00	40.00	2	642	0.31%
2018/03/30	0	0.00	2	40.30	40.15	-2	637	-0.31%
2018/03/29	1	40.40	10	40.43	40.50	-9	635	-1.42%
2018/03/27	2	40.75	0	0.00	40.60	2	647	0.31%
2018/03/26	5	40.15	0	0.00	40.30	5	642	0.78%
2018/03/23	0	0.00	17	39.45	39.70	-17	636	-2.67%
2018/03/20	11	41.29	0	0.00	41.30	11	602	1.83%
2018/03/19	0	0.00	14	40.80	40.65	-14	579	-2.42%
2018/03/16	0	0.00	50	40.67	40.65	-50	574	-8.71%
2018/03/14	2	40.40	0	0.00	40.40	2	564	0.35%
2018/03/13	61	40.42	3	40.35	40.45	58	561	10.33%
2018/03/12	15	40.17	1	40.05	40.05	14	550	2.54%
2018/03/09	0	40.05	4	40.05	40.05	-4	545	-0.73%
2018/03/08	7	40.56	18	40.39	40.15	-11	543	-2.02%
2018/03/07	45	40.24	18	40.36	39.80	27	520	5.18%
2018/03/06	0	0.00	5	40.00	40.00	-5	477	-1.05%
2018/03/05	0	0.00	5	39.58	39.40	-5	457	-1.09%
2018/03/02	4	39.45	0	0.00	39.45	4	454	0.88%
2018/03/01	1	39.60	0	0.00	39.70	1	455	0.22%
2018/02/27	13	39.53	44	39.88	39.50	-31	452	-6.85%
2018/02/26	41	39.63	2	39.05	39.65	39	417	9.33%
2018/02/22	0	0.00	12	37.65	37.90	-12	391	-3.07%
2018/02/09	0	0.00	81	37.04	37.10	-81	417	-19.41%
2018/02/08	0	0.00	2	37.73	37.65	-2	459	-0.44%
2018/02/06	0	0.00	1	36.60	35.95	-1	474	-0.21%
2018/02/01	12	38.25	11	38.20	38.30	1	522	0.19%
2018/01/30	2	38.35	0	0.00	38.25	2	655	0.31%
2018/01/29	0	0.00	1	38.50	38.45	-1	655	-0.15%
2018/01/22	1	38.50	0	0.00	38.55	1	665	0.15%
2018/01/16	0	0.00	1	38.45	38.50	-1	671	-0.15%
2018/01/09	1	38.30	0	0.00	38.25	1	679	0.15%
2018/01/04	0	0.00	1.1	39.14	39.05	-1.1	671	-0.16%