富邦上証正2 (00633L)-美好券商分點個股進出

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
37.04
漲跌
▼0.15
漲幅
-0.40%
成交量
3,576張
產業
上市
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－美好券商分點個股進出

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

美好券商分點個股進出
美好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
2024/05/17	0	0.00	1	36.36	35.94	-1	7,427	-0.01%
2024/05/16	0	0.00	44	36.00	35.98	-44	7,657	-0.57%
2024/05/15	20	35.70	0	0.00	35.58	20	7,799	0.26%
2024/05/14	30	36.06	6	35.77	35.77	24	8,036	0.30%
2024/05/10	1	36.20	0	0.00	36.57	1	8,455	0.01%
2024/05/09	1	36.50	0	0.00	36.33	1	8,568	0.01%
2024/05/07	0	0.00	50	36.50	36.67	-50	8,983	-0.56%
2024/05/06	1	36.30	0	0.00	36.29	1	9,164	0.01%
2024/05/02	24	35.58	20	36.00	36.26	4	9,798	0.04%
2024/04/30	1	35.99	50	36.00	35.75	-49	10,066	-0.49%
2024/04/29	3	35.00	1	35.46	35.97	2	10,271	0.02%
2024/04/26	0	0.00	3	34.94	35.22	-3	10,239	-0.03%
2024/04/25	0	0.00	3	34.22	34.20	-3	10,315	-0.03%
2024/04/24	1	33.78	0	0.00	33.80	1	10,708	0.01%
2024/04/19	7	33.80	0	0.00	33.77	7	10,854	0.06%
2024/04/18	0	0.00	6	34.08	34.37	-6	10,879	-0.06%
2024/04/17	1	33.13	0	0.00	33.54	1	10,833	0.01%
2024/04/16	4	33.18	1	33.80	33.80	3	10,869	0.03%
2024/04/15	1	33.41	2	33.40	33.68	-1	10,847	-0.01%
2024/04/12	1	32.59	0	0.00	32.40	1	10,871	0.01%
2024/04/11	0	0.00	2	32.40	32.75	-2	10,900	-0.02%
2024/04/09	3	33.05	0	0.00	32.84	3	10,947	0.03%
2024/04/08	2	33.38	0	0.00	33.38	2	11,106	0.02%
2024/04/03	2	33.88	0	0.00	33.84	2	11,164	0.02%
2024/04/02	0	0.00	2	34.35	33.93	-2	11,261	-0.02%
2024/03/29	3	33.24	1	33.18	33.10	2	11,125	0.02%
2024/03/28	0	0.00	2	33.48	33.34	-2	11,120	-0.02%
2024/03/27	2	33.35	2	33.37	33.21	0	11,094	0.00%
2024/03/22	5	32.95	0	0.00	32.94	5	11,064	0.05%
2024/03/20	0	0.00	3	33.54	33.45	-3	11,071	-0.03%
2024/03/19	0	0.00	70	33.24	33.36	-70	11,143	-0.63%
2024/03/14	22	32.80	0	0.00	32.72	22	11,326	0.19%
2024/03/13	20	32.80	22	32.96	33.01	-2	11,316	-0.02%
2024/03/12	130	33.33	0	0.00	33.50	130	11,412	1.14%	大買/鉅額交易
2024/03/11	0	0.00	3	32.41	32.50	-3	11,493	-0.03%
2024/03/07	5	31.92	1	32.30	31.81	4	11,286	0.04%
2024/03/06	0	0.00	14	32.59	32.30	-14	11,198	-0.13%
2024/03/04	1	31.65	1	31.60	31.46	0	11,021	0.00%
2024/02/27	3	31.11	3	31.01	31.23	0	10,949	0.00%
2024/02/21	0	0.00	5	31.55	32.25	-5	10,738	-0.05%
2024/02/20	1	30.39	0	0.00	30.07	1	10,337	0.01%
2024/02/19	0	0.00	2	30.00	29.88	-2	10,299	-0.02%
2024/02/16	0	0.00	4	30.20	30.40	-4	10,130	-0.04%
2024/02/15	0	0.00	7	29.38	29.36	-7	9,925	-0.07%
2024/02/05	0	0.00	9	27.64	27.71	-9	9,695	-0.09%
2024/02/02	5	27.07	0	0.00	26.89	5	9,339	0.05%
2024/01/30	8	27.62	0	0.00	27.51	8	8,821	0.09%
2024/01/29	2	28.48	50	28.50	28.39	-48	8,569	-0.56%
2024/01/25	0	0.00	22	28.24	28.47	-22	8,213	-0.27%
2024/01/24	69	26.60	3	27.30	26.70	66	7,766	0.85%
2024/01/23	12	26.71	59	26.56	26.88	-47	7,458	-0.63%
2024/01/22	1	27.56	0	0.00	27.26	1	7,241	0.01%
2024/01/19	0	0.00	5	27.17	27.03	-5	7,130	-0.07%
2024/01/18	1	25.71	53	26.29	25.77	-52	6,965	-0.75%
2024/01/17	7	26.99	0	0.00	26.83	7	6,609	0.11%
2024/01/16	45	27.63	0	0.00	27.15	45	6,610	0.68%
2024/01/11	3	27.21	3	27.37	27.62	0	6,647	0.00%
2024/01/04	0	0.00	2	28.66	27.82	-2	6,328	-0.03%
2024/01/03	3	28.41	0	0.00	28.39	3	6,200	0.05%
2024/01/02	4	28.87	0	0.00	28.66	4	6,172	0.06%
2023/12/29	0	0.00	40	29.49	29.34	-40	5,935	-0.67%
2023/12/28	0	0.00	70	28.85	29.21	-70	5,848	-1.20%
2023/12/22	0	0.00	11	28.25	28.34	-11	5,770	-0.19%
2023/12/18	1	27.40	0	0.00	27.89	1	5,766	0.02%
2023/12/15	11	27.98	0	0.00	27.87	11	5,693	0.19%
2023/12/14	24	28.38	0	0.00	28.03	24	5,581	0.43%
2023/12/13	76	29.15	0	0.00	28.36	76	5,518	1.38%
2023/12/11	1	28.61	0	0.00	28.47	1	5,437	0.02%
2023/12/06	1	29.27	0	0.00	29.33	1	5,159	0.02%
2023/12/05	9	29.99	0	0.00	29.89	9	4,995	0.18%
2023/11/30	0	0.00	25	31.08	31.09	-25	4,998	-0.50%
2023/11/29	2	31.13	0	0.00	30.76	2	5,170	0.04%
2023/11/27	5	31.47	0	0.00	31.32	5	5,141	0.10%
2023/11/22	1	32.51	1	32.71	32.62	0	5,489	0.00%
2023/11/21	50	33.33	0	0.00	33.22	50	5,455	0.92%
2023/11/20	0	0.00	1	32.88	32.67	-1	5,461	-0.02%
2023/11/17	1	32.44	0	0.00	32.26	1	5,412	0.02%
2023/11/15	1	33.30	0	0.00	33.30	1	5,595	0.02%
2023/11/14	1	32.94	0	0.00	32.98	1	5,556	0.02%
2023/11/13	1	32.87	0	0.00	32.88	1	5,614	0.02%
2023/11/06	50	34.46	0	0.00	34.21	50	6,124	0.82%
2023/11/03	27	33.66	34	33.93	33.92	-7	6,113	-0.11%
2023/11/02	15	33.79	7	34.04	33.67	8	6,176	0.13%
2023/11/01	51	33.65	69	33.84	33.80	-18	6,199	-0.29%
2023/10/30	12	33.00	3	33.23	33.13	9	6,262	0.14%
2023/10/27	33	33.00	23	32.91	33.05	10	6,304	0.16%
2023/10/25	6	31.99	5	32.49	32.08	1	6,762	0.01%
2023/10/24	8	31.50	0	0.00	31.20	8	6,771	0.12%
2023/10/23	5	31.60	0	0.00	31.63	5	6,730	0.07%
2023/10/20	2	32.00	0	0.00	31.83	2	6,893	0.03%
2023/10/19	24	33.36	126	33.15	32.47	-102	6,842	-1.49%	大賣/鉅額交易
2023/10/17	3	33.99	3	34.34	34.19	0	6,748	0.00%
2023/10/16	0	0.00	4	34.85	34.11	-4	6,734	-0.06%
2023/10/13	12	34.71	0	0.00	34.54	12	6,725	0.18%
2023/10/12	1	35.56	6	35.72	35.47	-5	6,759	-0.07%
2023/10/06	0	0.00	5	35.03	35.08	-5	6,894	-0.07%
2023/10/05	0	0.00	1	34.65	34.56	-1	6,904	-0.01%
2023/10/04	7	34.76	0	0.00	34.30	7	6,933	0.10%
2023/10/03	5	35.29	0	0.00	35.09	5	6,917	0.07%
2023/10/02	0	0.00	5	36.54	36.20	-5	6,856	-0.07%
2023/09/28	2	35.82	0	0.00	35.75	2	6,894	0.03%
2023/09/27	4	36.35	0	0.00	36.10	4	6,879	0.06%
2023/09/26	1	36.26	0	0.00	36.23	1	6,843	0.01%
2023/09/25	7	36.94	0	0.00	36.89	7	6,874	0.10%
2023/09/22	6	35.67	12	36.51	36.65	-6	6,900	-0.09%
2023/09/21	1	35.97	0	0.00	35.97	1	6,878	0.01%
2023/09/20	1	36.53	0	0.00	36.54	1	6,873	0.01%
2023/09/19	3	36.62	3	36.79	36.62	0	6,960	0.00%
2023/09/14	2	36.84	0	0.00	36.70	2	7,054	0.03%
2023/09/13	4	36.50	5	37.22	36.48	-1	7,107	-0.01%
2023/09/12	5	36.95	0	0.00	36.91	5	7,169	0.07%
2023/09/11	0	0.00	6	36.84	37.34	-6	7,209	-0.08%
2023/09/08	7	36.60	0	0.00	36.45	7	7,314	0.10%
2023/09/07	1	37.28	0	0.00	37.24	1	7,286	0.01%
2023/09/06	4	37.78	0	0.00	37.96	4	7,249	0.06%
2023/09/05	0	0.00	20	38.40	38.25	-20	7,255	-0.28%
2023/09/04	0	0.00	35	38.48	38.47	-35	7,254	-0.48%
2023/09/01	0	0.00	12	37.31	37.11	-12	7,176	-0.17%
2023/08/31	9	36.87	0	0.00	36.68	9	7,201	0.12%
2023/08/30	5	37.13	0	0.00	37.10	5	7,224	0.07%
2023/08/29	0	0.00	1	38.11	37.75	-1	7,148	-0.01%
2023/08/28	1	37.53	5	39.08	36.99	-4	7,158	-0.06%
2023/08/25	6	35.83	7	36.08	35.92	-1	6,913	-0.01%
2023/08/23	0	0.00	30	35.92	35.85	-30	7,032	-0.43%
2023/08/22	32	35.67	2	35.67	35.47	30	7,142	0.42%
2023/08/21	13	35.92	10	36.24	36.16	3	7,163	0.04%
2023/08/18	0	0.00	1	37.23	36.91	-1	7,181	-0.01%
2023/08/17	3	36.97	0	0.00	36.92	3	7,239	0.04%
2023/08/16	6	37.00	9	37.35	37.31	-3	7,242	-0.04%
2023/08/15	3	37.01	1	37.48	37.01	2	7,357	0.03%
2023/08/14	1	37.20	0	0.00	37.20	1	7,371	0.01%
2023/08/09	0	0.00	1	40.28	40.35	-1	7,074	-0.01%
2023/08/08	1	39.85	0	0.00	40.53	1	7,120	0.01%
2023/08/04	1	41.20	2	41.18	41.43	-1	7,140	-0.01%
2023/08/02	5	40.49	5	40.20	39.84	0	7,131	0.00%
2023/08/01	3	41.02	1	41.66	40.74	2	7,169	0.03%
2023/07/28	50	38.25	69	38.98	40.53	-19	6,918	-0.27%
2023/07/27	13	38.80	47	39.12	38.93	-34	6,724	-0.51%
2023/07/26	38	38.44	9	38.69	38.26	29	6,684	0.43%
2023/07/25	0	0.00	65	38.23	38.40	-65	6,750	-0.96%
2023/07/21	1	35.95	1	36.46	36.47	0	6,528	0.00%
2023/07/20	10	36.48	20	37.00	36.58	-10	6,598	-0.15%
2023/07/19	1	36.04	0	0.00	35.97	1	6,674	0.01%
2023/07/17	8	36.68	0	0.00	36.31	8	6,695	0.12%
2023/07/14	19	37.41	0	0.00	37.33	19	6,645	0.29%
2023/07/13	0	0.00	43	37.15	37.27	-43	6,642	-0.65%
2023/07/06	1	35.50	2	36.00	35.30	-1	6,756	-0.01%
2023/07/05	2	35.76	0	0.00	35.89	2	6,783	0.03%
2023/06/29	2	34.84	0	0.00	34.90	2	7,040	0.03%
2023/06/26	2	35.24	0	0.00	34.83	2	7,128	0.03%
2023/06/21	9	36.23	8	36.55	36.32	1	6,998	0.01%
2023/06/20	1	36.50	0	0.00	36.51	1	7,013	0.01%
2023/06/19	63	37.11	0	0.00	36.82	63	7,080	0.89%
2023/06/16	50	37.41	57	37.65	37.73	-7	7,052	-0.10%
2023/06/15	17	36.36	17	36.54	36.96	0	7,070	0.00%
2023/06/14	0	0.00	3	36.59	36.25	-3	7,118	-0.04%
2023/06/07	1	34.45	0	0.00	34.62	1	7,182	0.01%
2023/06/06	0	0.00	1	35.51	35.23	-1	7,216	-0.01%
2023/06/05	1	34.78	0	0.00	34.78	1	7,281	0.01%
2023/06/02	0	0.00	3	34.75	34.94	-3	7,307	-0.04%
2023/06/01	0	0.00	3	34.38	34.32	-3	7,391	-0.04%
2023/05/31	4	33.71	1	34.47	33.55	3	7,412	0.04%
2023/05/30	4	34.40	1	35.19	34.13	3	7,343	0.04%
2023/05/25	6	35.66	0	0.00	35.43	6	7,532	0.08%
2023/05/24	1	36.60	0	0.00	36.61	1	7,390	0.01%
2023/05/23	2	37.68	0	0.00	37.52	2	7,318	0.03%
2023/05/22	2	37.52	1	38.18	38.26	1	7,335	0.01%
2023/05/19	3	37.63	0	0.00	37.57	3	7,402	0.04%
2023/05/18	1	37.91	0	0.00	38.02	1	7,332	0.01%
2023/05/17	7	38.09	0	0.00	37.99	7	7,314	0.10%
2023/05/15	2	37.56	0	0.00	38.32	2	7,381	0.03%
2023/05/12	1	38.31	0	0.00	38.10	1	7,364	0.01%
2023/05/10	29	39.20	1	39.01	38.82	28	7,403	0.38%
2023/05/09	21	39.81	21	40.45	40.57	0	7,342	0.00%
2023/05/08	17	39.16	29	39.56	39.82	-12	7,378	-0.16%
2023/05/05	15	38.86	3	39.39	39.07	12	7,420	0.16%
2023/05/04	0	0.00	2	39.08	39.00	-2	7,515	-0.03%
2023/05/03	2	38.02	0	0.00	38.01	2	7,630	0.03%
2023/04/28	0	0.00	11	39.06	38.74	-11	7,903	-0.14%
2023/04/25	5	37.18	0	0.00	37.19	5	8,292	0.06%
2023/04/24	2	37.75	0	0.00	37.60	2	8,215	0.02%
2023/04/21	4	38.89	4	39.25	38.68	0	8,144	0.00%
2023/04/20	4	39.11	0	0.00	39.07	4	8,185	0.05%
2023/04/18	0	0.00	6	40.20	40.33	-6	8,320	-0.07%
2023/04/17	0	0.00	14	39.45	39.66	-14	8,426	-0.17%
2023/03/31	50	39.90	5	39.88	39.33	45	8,441	0.53%
2023/03/29	4	38.93	0	0.00	38.39	4	8,356	0.05%
2023/03/20	1	37.40	0	0.00	37.29	1	8,541	0.01%
2023/03/16	1	37.70	50	37.70	37.97	-49	8,587	-0.57%
2023/03/15	50	38.80	0	0.00	38.22	50	8,671	0.58%
2023/03/14	2	38.00	0	0.00	38.00	2	8,867	0.02%
2023/03/10	5	38.15	190	38.08	38.36	-185	8,891	-2.08%	大賣/鉅額交易
2023/03/09	6	39.03	0	0.00	39.06	6	8,993	0.07%
2023/03/08	8	39.56	0	0.00	39.38	8	8,932	0.09%
2023/03/07	5	41.01	5	41.42	40.77	0	9,136	0.00%
2023/03/06	7	40.73	0	0.00	40.95	7	9,270	0.08%
2023/03/02	10	41.65	0	0.00	41.43	10	9,272	0.11%
2023/03/01	0	0.00	3	41.69	41.64	-3	9,334	-0.03%
2023/02/24	1	40.63	0	0.00	40.46	1	9,329	0.01%
2023/02/23	20	41.76	0	0.00	41.37	20	9,338	0.21%
2023/02/22	42	42.09	0	0.00	41.87	42	9,296	0.45%
2023/02/21	0	0.00	44	42.40	42.10	-44	9,386	-0.47%
2023/02/20	93	40.89	52	41.43	41.53	41	9,407	0.44%
2023/02/17	4	41.37	0	0.00	41.55	4	9,518	0.04%
2023/02/16	150	42.74	1	42.21	42.92	149	9,745	1.53%	大買/鉅額交易
2023/02/15	1	41.94	0	0.00	41.89	1	9,848	0.01%
2023/02/14	0	0.00	25	42.53	42.15	-25	9,873	-0.25%
2023/02/08	3	41.27	0	0.00	41.14	3	10,367	0.03%
2023/02/07	0	0.00	20	41.70	41.33	-20	10,427	-0.19%
2023/02/06	20	41.28	0	0.00	40.63	20	10,501	0.19%
2023/02/03	31	42.03	0	0.00	41.92	31	10,493	0.30%
2023/02/02	4	43.49	50	43.15	43.60	-46	10,582	-0.43%
2023/02/01	2	43.56	0	0.00	43.62	2	10,571	0.02%
2023/01/30	0	0.00	1	46.40	45.14	-1	10,433	-0.01%
2023/01/17	51	44.42	0	0.00	44.05	51	10,411	0.49%
2023/01/16	0	0.00	2	44.83	45.30	-2	10,696	-0.02%
2023/01/11	100	42.44	0	0.00	42.30	100	10,483	0.95%
2023/01/05	50	40.78	1	39.85	40.70	49	10,417	0.47%
2022/12/28	1	39.18	0	0.00	39.25	1	10,364	0.01%
2022/12/22	0	0.00	3	39.32	38.83	-3	10,255	-0.03%
2022/12/20	4	38.28	0	0.00	37.61	4	10,249	0.04%
2022/12/09	0	0.00	5	40.12	40.06	-5	9,979	-0.05%
2022/12/08	2	39.43	27	39.67	39.65	-25	9,883	-0.25%
2022/12/05	0	0.00	4	39.18	38.53	-4	9,673	-0.04%
2022/12/01	0	0.00	1	38.41	37.99	-1	9,482	-0.01%
2022/11/30	1	36.82	1	36.59	36.79	0	9,317	0.00%
2022/11/29	0	0.00	4	35.51	36.52	-4	9,394	-0.04%
2022/11/28	2	33.70	0	0.00	33.48	2	9,180	0.02%
2022/11/25	1	34.42	1	34.79	34.97	0	9,027	0.00%
2022/11/24	1	34.57	0	0.00	34.44	1	9,122	0.01%
2022/11/22	2	34.67	4	35.26	35.30	-2	9,147	-0.02%
2022/11/21	2	34.36	0	0.00	34.47	2	9,042	0.02%
2022/11/17	1	35.49	0	0.00	35.14	1	8,973	0.01%
2022/11/16	2	36.25	1	36.62	36.41	1	9,017	0.01%
2022/11/15	1	35.27	1	36.05	36.69	0	9,054	0.00%
2022/11/14	1	36.33	3	36.74	35.86	-2	8,904	-0.02%
2022/11/11	0	0.00	9	34.94	35.07	-9	8,787	-0.10%
2022/11/09	2	34.33	0	0.00	33.89	2	8,711	0.02%
2022/11/08	1	35.50	9	34.93	34.67	-8	8,608	-0.09%
2022/11/04	0	0.00	12	35.01	35.42	-12	8,493	-0.14%
2022/11/02	10	33.70	11	33.36	33.87	-1	8,320	-0.01%
2022/11/01	4	31.71	29	32.06	31.81	-25	8,224	-0.30%
2022/10/31	2	31.37	0	0.00	30.82	2	8,129	0.02%
2022/10/28	4	31.83	2	32.62	31.51	2	7,904	0.03%
2022/10/27	4	33.80	0	0.00	32.77	4	8,079	0.05%
2022/10/24	2	34.67	0	0.00	34.46	2	8,379	0.02%
2022/10/20	2	37.52	0	0.00	37.73	2	8,078	0.02%
2022/10/19	16	38.17	0	0.00	37.95	16	8,017	0.20%
2022/10/18	15	39.53	8	39.85	39.21	7	7,963	0.09%
2022/10/17	3	39.19	0	0.00	39.21	3	7,980	0.04%
2022/10/14	0	0.00	8	39.60	39.96	-8	7,984	-0.10%
2022/10/13	0	0.00	1	38.14	37.93	-1	7,908	-0.01%
2022/10/12	2	37.24	0	0.00	37.23	2	7,974	0.03%
2022/10/11	3	38.69	0	0.00	38.31	3	8,042	0.04%
2022/10/07	3	41.78	0	0.00	41.86	3	7,931	0.04%
2022/10/05	0	0.00	1	41.56	42.80	-1	8,085	-0.01%
2022/10/04	0	0.00	1	40.37	40.33	-1	8,038	-0.01%
2022/10/03	2	39.59	0	0.00	38.83	2	8,184	0.02%
2022/09/28	2	40.57	2	40.98	40.69	0	8,274	0.00%
2022/09/26	1	40.83	3	40.37	40.81	-2	8,346	-0.02%
2022/09/15	10	42.50	0	0.00	42.50	10	8,797	0.11%
2022/09/14	10	42.61	0	0.00	42.31	10	8,852	0.11%
2022/09/13	0	0.00	1	42.82	43.69	-1	8,880	-0.01%
2022/09/07	11	41.23	0	0.00	41.25	11	9,176	0.12%
2022/08/31	3	41.64	3	41.94	43.48	0	9,844	0.00%
2022/08/22	1	42.60	1	43.58	43.65	0	9,992	0.00%
2022/08/18	10	43.56	10	43.87	42.95	0	10,076	0.00%
2022/08/17	0	0.00	1	43.91	43.81	-1	9,954	-0.01%
2022/08/16	0	0.00	6	43.42	43.29	-6	9,934	-0.06%
2022/08/12	5	43.41	1	43.38	43.38	4	10,148	0.04%
2022/08/11	0	0.00	2	41.92	42.93	-2	10,122	-0.02%
2022/08/10	4	41.92	0	0.00	41.33	4	10,204	0.04%
2022/08/08	0	0.00	1	42.85	42.55	-1	10,240	-0.01%
2022/08/04	1	41.99	3	41.92	41.90	-2	10,439	-0.02%
2022/08/02	1	42.78	0	0.00	42.37	1	10,517	0.01%
2022/08/01	1	43.20	2	43.78	44.00	-1	10,303	-0.01%
2022/07/29	2	44.74	0	0.00	43.83	2	10,447	0.02%
2022/07/28	9	45.40	2	45.85	45.29	7	10,309	0.07%
2022/07/27	3	45.53	0	0.00	45.01	3	10,256	0.03%
2022/07/26	0	0.00	2	46.00	45.97	-2	10,223	-0.02%
2022/07/25	3	45.18	0	0.00	45.16	3	10,445	0.03%
2022/07/22	0	0.00	3	46.34	45.45	-3	10,705	-0.03%
2022/07/21	3	45.80	0	0.00	45.58	3	10,810	0.03%
2022/07/20	4	46.29	4	46.66	46.08	0	11,121	0.00%
2022/07/19	18	45.77	5	46.01	45.45	13	11,309	0.11%
2022/07/18	5	45.53	6	46.19	46.76	-1	11,365	-0.01%
2022/07/15	6	46.84	4	47.93	46.98	2	11,340	0.02%
2022/07/12	0	0.00	1	47.46	47.28	-1	11,620	-0.01%
2022/07/11	1	48.59	0	0.00	47.31	1	11,625	0.01%
2022/07/06	2	50.70	0	0.00	49.19	2	11,626	0.02%
2022/07/05	2	51.03	0	0.00	50.45	2	11,682	0.02%
2022/07/04	1	50.10	1	50.90	50.80	0	11,661	0.00%
2022/07/01	1	50.30	0	0.00	50.25	1	11,710	0.01%
2022/06/30	1	49.09	1	49.90	51.55	0	11,689	0.00%
2022/06/29	0	0.00	1	50.10	49.35	-1	11,736	-0.01%
2022/06/28	1	49.56	0	0.00	49.54	1	11,748	0.01%
2022/06/27	1	49.06	2	49.83	49.06	-1	11,788	-0.01%
2022/06/22	0	0.00	18	46.24	46.29	-18	11,874	-0.15%
2022/06/21	2	46.61	30	46.47	46.56	-28	11,841	-0.24%
2022/06/20	1	46.17	46	46.39	46.58	-45	11,864	-0.38%
2022/06/17	0	0.00	13	45.59	45.91	-13	11,730	-0.11%
2022/06/16	2	45.77	43	45.94	45.01	-41	11,706	-0.35%
2022/06/15	0	0.00	5	44.52	46.21	-5	11,691	-0.04%
2022/06/14	3	42.40	0	0.00	42.29	3	11,647	0.03%
2022/06/13	1	42.75	3	43.25	42.70	-2	11,914	-0.02%
2022/06/10	1	42.41	1	42.99	43.97	0	12,111	0.00%
2022/06/09	0	0.00	12	43.57	43.29	-12	12,080	-0.10%
2022/06/08	1	42.81	0	0.00	42.81	1	12,067	0.01%
2022/06/07	0	0.00	9	42.60	42.70	-9	11,936	-0.08%
2022/06/06	3	41.17	1	41.28	41.55	2	11,854	0.02%
2022/06/01	1	40.79	0	0.00	40.70	1	11,832	0.01%
2022/05/31	0	0.00	11	40.95	41.04	-11	11,845	-0.09%
2022/05/30	0	0.00	5	39.77	39.70	-5	11,717	-0.04%
2022/05/27	0	0.00	1	40.07	39.25	-1	11,633	-0.01%
2022/05/26	11	38.09	13	38.81	38.73	-2	11,550	-0.02%
2022/05/25	14	38.82	5	38.93	38.62	9	11,391	0.08%
2022/05/24	6	39.43	1	39.99	39.15	5	11,355	0.04%
2022/05/23	7	40.19	0	0.00	40.06	7	11,264	0.06%
2022/05/20	0	0.00	21	40.78	40.94	-21	11,179	-0.19%
2022/05/19	2	38.37	2	38.82	38.77	0	11,043	0.00%
2022/05/17	0	0.00	1	39.86	39.76	-1	10,859	-0.01%
2022/05/16	1	39.08	0	0.00	38.78	1	10,792	0.01%
2022/05/13	3	39.46	1	39.87	39.15	2	10,684	0.02%
2022/05/11	2	37.62	2	38.51	39.67	0	10,514	0.00%
2022/05/09	2	37.38	0	0.00	36.83	2	10,201	0.02%
2022/05/06	5	38.83	0	0.00	38.27	5	10,254	0.05%
2022/05/05	2	40.51	1	40.92	40.78	1	10,051	0.01%
2022/04/29	37	40.66	2	39.84	40.65	35	10,019	0.35%
2022/04/28	12	39.17	0	0.00	39.24	12	9,814	0.12%
2022/04/27	1	37.11	1	37.75	38.75	0	9,646	0.00%
2022/04/26	16	38.30	11	38.09	38.30	5	9,489	0.05%
2022/04/25	9	39.08	9	39.56	39.22	0	9,238	0.00%
2022/04/22	3	39.60	73	39.65	40.69	-70	9,042	-0.77%
2022/04/21	15	40.89	10	41.37	40.80	5	8,983	0.06%
2022/04/20	10	42.20	0	0.00	41.58	10	8,887	0.11%
2022/04/15	1	43.43	1	43.94	43.80	0	8,451	0.00%
2022/04/14	11	43.55	16	43.35	43.75	-5	8,393	-0.06%
2022/04/13	1	42.80	5	43.11	42.96	-4	8,408	-0.05%
2022/04/12	2	40.99	2	41.93	42.43	0	8,337	0.00%
2022/04/11	6	42.01	0	0.00	41.03	6	8,388	0.07%
2022/04/08	40	42.88	40	42.87	43.20	0	8,247	0.00%
2022/04/07	110	43.33	0	0.00	42.40	110	8,197	1.34%	大買/鉅額交易
2022/04/01	28	43.21	18	41.64	43.35	10	8,102	0.12%
2022/03/31	10	41.65	27	41.80	41.65	-17	7,887	-0.22%
2022/03/30	17	40.87	24	40.89	41.61	-7	7,831	-0.09%
2022/03/29	3	40.30	0	0.00	40.06	3	7,733	0.04%
2022/03/28	3	40.25	0	0.00	40.01	3	7,719	0.04%
2022/03/25	30	41.59	34	41.45	40.75	-4	7,635	-0.05%
2022/03/24	16	41.71	16	41.96	41.82	0	7,577	0.00%
2022/03/23	22	41.86	22	42.26	42.25	0	7,557	0.00%
2022/03/22	10	41.47	11	41.65	41.74	-1	7,478	-0.01%
2022/03/21	21	41.51	21	42.01	41.21	0	7,496	0.00%
2022/03/18	1	40.50	1	40.50	40.88	0	7,461	0.00%
2022/03/17	32	41.30	30	41.93	41.51	2	7,428	0.03%
2022/03/16	2	36.18	1	36.98	38.20	1	7,139	0.01%
2022/03/15	24	37.28	6	37.43	37.10	18	6,967	0.26%
2022/03/14	1	40.39	1	41.49	40.35	0	6,714	0.00%
2022/03/11	8	41.22	2	41.62	40.24	6	6,622	0.09%
2022/03/09	22	41.98	0	0.00	40.56	22	6,428	0.34%
2022/03/08	1	42.60	1	43.31	42.43	0	6,290	0.00%
2022/03/07	14	44.02	0	0.00	43.63	14	6,191	0.23%
2022/03/04	1	46.57	0	0.00	46.22	1	6,104	0.02%
2022/03/02	2	49.05	0	0.00	48.56	2	5,998	0.03%
2022/03/01	1	49.16	0	0.00	48.90	1	6,031	0.02%
2022/02/25	1	48.34	0	0.00	48.08	1	6,017	0.02%
2022/02/24	2	47.62	0	0.00	47.48	2	5,971	0.03%
2022/02/23	3	48.89	0	0.00	49.08	3	5,934	0.05%
2022/02/22	3	48.91	0	0.00	48.65	3	5,935	0.05%
2022/02/17	5	51.29	0	0.00	50.80	5	5,879	0.09%
2022/02/16	5	50.82	1	50.95	50.60	4	5,850	0.07%
2022/02/15	1	49.85	0	0.00	49.67	1	5,837	0.02%
2022/02/09	0	0.00	1	50.35	51.00	-1	5,948	-0.02%
2022/02/08	3	49.62	1	48.35	48.83	2	5,897	0.03%
2022/01/25	4	52.05	0	0.00	51.40	4	5,837	0.07%
2022/01/24	2	52.25	2	53.30	53.00	0	5,849	0.00%
2022/01/20	0	0.00	5	53.17	53.55	-5	5,811	-0.09%
2022/01/19	4	51.73	0	0.00	51.45	4	5,768	0.07%
2022/01/18	0	0.00	3	51.60	51.65	-3	5,778	-0.05%
2022/01/17	3	50.28	0	0.00	50.75	3	5,749	0.05%
2022/01/14	1	50.80	0	0.00	51.00	1	5,782	0.02%
2022/01/10	0	0.00	1	53.25	53.05	-1	5,821	-0.02%
2022/01/07	1	52.50	0	0.00	53.10	1	5,827	0.02%
2022/01/06	0	0.00	1	53.75	52.65	-1	5,830	-0.02%
2022/01/04	6	53.68	0	0.00	54.10	6	5,830	0.10%
2022/01/03	2	54.65	0	0.00	54.45	2	5,869	0.03%
2021/12/30	1	53.85	1	54.90	54.95	0	5,892	0.00%
2021/12/29	7	55.25	5	56.90	54.40	2	5,864	0.03%
2021/12/27	2	56.15	0	0.00	55.90	2	5,752	0.03%
2021/12/22	2	55.65	0	0.00	55.60	2	5,785	0.03%
2021/12/17	3	57.62	2	58.35	56.95	1	5,809	0.02%
2021/12/16	3	58.00	0	0.00	58.05	3	5,827	0.05%
2021/12/13	0	0.00	91	61.21	60.70	-91	5,863	-1.55%
2021/12/10	1	59.25	0	0.00	59.80	1	5,842	0.02%
2021/12/09	0	0.00	10	60.05	60.70	-10	5,848	-0.17%
2021/12/08	38	57.47	7	57.39	57.20	31	5,715	0.54%
2021/12/07	0	0.00	1	56.40	56.15	-1	5,746	-0.02%
2021/12/06	0	0.00	5	55.15	55.65	-5	5,754	-0.09%
2021/11/26	5	53.80	0	0.00	53.50	5	6,389	0.08%
2021/11/23	0	0.00	11	55.13	55.05	-11	6,756	-0.16%
2021/11/22	0	0.00	1	54.90	54.90	-1	6,843	-0.01%
2021/11/18	3	53.57	0	0.00	53.75	3	6,955	0.04%
2021/11/15	0	0.00	1	55.00	54.30	-1	7,234	-0.01%
2021/11/12	1	55.55	0	0.00	54.55	1	7,347	0.01%
2021/11/11	0	0.00	2	53.65	54.60	-2	7,388	-0.03%
2021/11/10	8	53.26	20	51.80	52.20	-12	7,358	-0.16%
2021/11/09	6	54.65	0	0.00	53.90	6	7,288	0.08%
2021/11/08	2	54.30	1	54.55	54.95	1	7,302	0.01%
2021/11/04	1	54.25	1	54.95	54.95	0	7,508	0.00%
2021/11/02	6	54.89	0	0.00	53.50	6	7,667	0.08%
2021/11/01	7	55.99	2	56.23	56.25	5	7,611	0.07%
2021/10/28	25	56.49	0	0.00	56.45	25	7,641	0.33%
2021/10/27	6	56.92	0	0.00	56.55	6	7,827	0.08%
2021/10/26	41	59.25	0	0.00	58.60	41	7,932	0.52%
2021/10/25	7	58.65	0	0.00	58.50	7	7,963	0.09%
2021/10/22	5	59.30	6	58.76	59.55	-1	8,144	-0.01%
2021/10/21	0	0.00	5	57.70	57.55	-5	8,169	-0.06%
2021/10/20	11	57.09	0	0.00	56.40	11	8,402	0.13%
2021/10/12	0	0.00	10	57.23	57.30	-10	8,361	-0.12%
2021/10/08	10	56.00	0	0.00	56.50	10	8,340	0.12%
2021/10/07	0	0.00	4	52.70	53.40	-4	8,204	-0.05%
2021/10/06	2	49.90	0	0.00	51.00	2	8,177	0.02%
2021/10/04	2	51.20	0	0.00	51.75	2	8,323	0.02%
2021/09/24	0	0.00	1	50.25	51.55	-1	8,473	-0.01%
2021/09/22	0	0.00	1	49.67	50.50	-1	8,426	-0.01%
2021/09/17	0	0.00	4	52.10	52.00	-4	8,372	-0.05%
2021/09/16	3	50.62	1	51.15	51.25	2	8,433	0.02%
2021/09/15	3	51.88	0	0.00	51.40	3	8,362	0.04%
2021/09/13	1	54.50	1	55.35	54.25	0	8,297	0.00%
2021/09/10	1	52.90	1	55.05	54.75	0	8,269	0.00%
2021/09/08	1	54.35	0	0.00	53.20	1	8,275	0.01%
2021/09/07	1	53.10	1	53.85	53.90	0	8,238	0.00%
2021/09/06	1	51.60	12	53.40	53.35	-11	8,312	-0.13%
2021/09/01	2	49.27	4	50.15	51.45	-2	8,264	-0.02%
2021/08/30	4	49.24	0	0.00	49.74	4	8,125	0.05%
2021/08/23	0	0.00	3	50.73	50.95	-3	8,072	-0.04%
2021/08/20	4	50.33	0	0.00	49.22	4	8,056	0.05%
2021/08/19	5	53.22	3	52.83	52.65	2	7,956	0.03%
2021/08/17	4	54.65	0	0.00	53.85	4	8,185	0.05%
2021/08/16	0	0.00	2	55.85	55.65	-2	8,194	-0.02%
2021/08/13	2	54.90	0	0.00	55.05	2	8,228	0.02%
2021/08/10	2	53.85	2	54.45	55.05	0	8,147	0.00%
2021/08/05	1	52.60	0	0.00	53.85	1	8,147	0.01%
2021/08/02	14	49.84	4	53.30	53.95	10	8,310	0.12%
2021/07/30	1	51.20	0	0.00	50.30	1	8,130	0.01%
2021/07/29	2	53.70	2	55.10	53.40	0	8,050	0.00%
2021/07/28	2	50.30	3	51.78	52.05	-1	7,991	-0.01%
2021/07/26	9	59.10	2	58.30	54.95	7	7,673	0.09%
2021/07/23	2	61.73	0	0.00	61.70	2	7,496	0.03%
2021/07/19	1	62.55	0	0.00	62.80	1	7,673	0.01%
2021/07/08	0	0.00	1	63.70	63.90	-1	7,830	-0.01%
2021/07/06	10	63.55	0	0.00	64.30	10	8,040	0.12%
2021/07/05	12	64.08	0	0.00	63.95	12	8,123	0.15%
2021/07/02	0	0.00	3	65.27	64.80	-3	8,106	-0.04%
2021/07/01	1	67.30	0	0.00	67.80	1	8,141	0.01%
2021/06/29	0	0.00	20	68.60	67.95	-20	8,261	-0.24%
2021/06/28	0	0.00	3	69.20	69.15	-3	8,325	-0.04%
2021/06/25	0	0.00	1	69.40	69.65	-1	8,379	-0.01%
2021/06/22	20	66.50	0	0.00	66.45	20	8,537	0.23%
2021/06/18	2	66.05	0	0.00	65.75	2	8,676	0.02%
2021/06/16	3	67.82	0	0.00	67.25	3	8,774	0.03%
2021/06/11	6	72.65	0	0.00	70.95	6	8,798	0.07%
2021/06/08	2	70.70	0	0.00	70.10	2	8,860	0.02%
2021/06/03	0	0.00	1	72.90	72.95	-1	8,907	-0.01%
2021/06/02	3	72.10	0	0.00	72.10	3	9,157	0.03%
2021/06/01	4	72.51	0	0.00	72.60	4	9,317	0.04%
2021/05/31	4	73.09	0	0.00	72.15	4	9,344	0.04%
2021/05/28	10	74.58	0	0.00	74.90	10	9,291	0.11%
2021/05/27	0	0.00	53	74.74	74.20	-53	9,380	-0.56%
2021/05/21	2	67.60	0	0.00	68.05	2	9,438	0.02%
2021/05/14	0	0.00	8	65.54	66.50	-8	9,834	-0.08%
2021/05/13	1	64.25	0	0.00	63.10	1	9,870	0.01%
2021/05/12	0	0.00	1	65.50	64.75	-1	9,874	-0.01%
2021/05/11	0	0.00	4	63.45	64.30	-4	9,856	-0.04%
2021/05/10	4	63.15	0	0.00	62.15	4	9,755	0.04%
2021/05/06	2	66.08	2	66.73	65.35	0	9,749	0.00%
2021/04/29	1	67.50	6	67.40	67.35	-5	9,987	-0.05%
2021/04/23	2	67.35	5	67.81	67.35	-3	9,947	-0.03%
2021/04/22	6	65.80	4	66.10	66.00	2	9,918	0.02%
2021/04/21	9	65.23	4	65.99	66.70	5	9,983	0.05%
2021/04/19	1	62.65	10	64.95	65.80	-9	10,062	-0.09%
2021/04/16	0	0.00	3	63.52	63.45	-3	10,001	-0.03%
2021/04/15	2	62.50	0	0.00	62.20	2	10,138	0.02%
2021/04/14	0	0.00	3	64.83	64.55	-3	10,109	-0.03%
2021/04/13	0	0.00	2	65.65	64.00	-2	10,210	-0.02%
2021/04/12	2	64.10	2	64.45	64.50	0	10,266	0.00%
2021/04/09	9	66.24	0	0.00	65.85	9	10,143	0.09%
2021/04/08	0	0.00	2	67.95	68.10	-2	10,314	-0.02%
2021/04/07	18	67.21	1	69.95	66.90	17	10,337	0.16%
2021/04/06	11	69.67	2	71.10	69.25	9	10,162	0.09%
2021/04/01	0	0.00	5	68.35	68.20	-5	10,170	-0.05%
2021/03/31	8	66.80	0	0.00	67.00	8	10,139	0.08%
2021/03/26	0	0.00	11	66.85	67.20	-11	9,968	-0.11%
2021/03/25	1	64.55	0	0.00	64.95	1	9,915	0.01%
2021/03/24	5	65.35	5	67.05	64.80	0	9,796	0.00%
2021/03/23	5	65.15	0	0.00	65.85	5	9,728	0.05%
2021/03/19	5	67.15	0	0.00	65.90	5	9,577	0.05%
2021/03/17	0	0.00	1	70.05	69.15	-1	9,417	-0.01%
2021/03/16	1	69.05	0	0.00	69.10	1	9,339	0.01%
2021/03/09	18	66.12	7	67.24	67.55	11	9,092	0.12%
2021/03/04	5	74.13	0	0.00	73.10	5	8,885	0.06%
2021/03/02	7	75.26	0	0.00	72.70	7	8,846	0.08%
2021/02/26	1	75.70	0	0.00	75.95	1	8,774	0.01%
2021/02/25	4	79.15	0	0.00	79.70	4	8,691	0.05%
2021/02/24	16	82.46	0	0.00	78.60	16	8,751	0.18%
2021/02/23	2	83.90	0	0.00	83.95	2	8,552	0.02%
2021/02/04	0	0.00	1	79.50	79.10	-1	8,154	-0.01%
2021/02/03	0	0.00	2	78.65	79.05	-2	8,082	-0.02%
2021/01/29	0	0.00	46	76.20	75.20	-46	8,411	-0.55%
2021/01/28	1	75.75	1	77.20	75.90	0	8,502	0.00%
2021/01/27	3	79.40	1	78.75	78.70	2	8,567	0.02%
2021/01/26	3	79.78	0	0.00	79.45	3	8,582	0.03%
2021/01/25	3	78.80	4	81.25	81.75	-1	8,573	-0.01%
2021/01/22	4	79.00	0	0.00	78.90	4	8,465	0.05%
2021/01/21	0	0.00	2	79.95	80.10	-2	8,509	-0.02%
2021/01/20	10	77.08	2	76.85	76.85	8	8,457	0.09%
2021/01/19	1	78.35	0	0.00	78.95	1	8,455	0.01%
2021/01/18	0	0.00	1	78.95	79.35	-1	8,665	-0.01%
2021/01/15	2	77.28	2	79.18	77.15	0	8,768	0.00%
2021/01/14	22	79.81	0	0.00	78.05	22	8,799	0.25%
2021/01/13	12	82.10	0	0.00	81.05	12	8,718	0.14%
2021/01/07	0	0.00	1	78.10	78.40	-1	8,804	-0.01%
2020/12/31	0	0.00	25	70.02	71.10	-25	8,718	-0.29%
2020/12/30	0	0.00	10	68.70	68.70	-10	8,467	-0.12%
2020/12/25	1	65.35	3	66.45	66.45	-2	8,301	-0.02%
2020/12/24	12	66.16	0	0.00	65.85	12	8,301	0.14%
2020/12/17	0	0.00	3	65.65	66.60	-3	8,591	-0.03%
2020/12/16	0	0.00	2	64.95	65.05	-2	8,686	-0.02%
2020/12/10	3	64.70	0	0.00	64.60	3	8,973	0.03%
2020/12/09	9	65.89	0	0.00	65.35	9	8,998	0.10%
2020/12/08	1	65.90	0	0.00	66.15	1	9,027	0.01%
2020/12/07	2	66.20	0	0.00	66.40	2	9,049	0.02%
2020/12/04	13	66.67	3	66.95	67.30	10	9,113	0.11%
2020/12/02	5	67.40	0	0.00	67.90	5	9,266	0.05%
2020/12/01	3	65.80	3	67.15	67.10	0	9,364	0.00%
2020/11/27	4	64.18	4	64.90	64.95	0	9,259	0.00%
2020/11/26	4	63.28	5	63.66	63.85	-1	9,290	-0.01%
2020/11/25	1	64.40	1	65.05	63.90	0	9,492	0.00%
2020/11/24	1	65.50	0	0.00	64.45	1	9,613	0.01%
2020/11/23	0	0.00	6	64.90	65.65	-6	9,714	-0.06%
2020/11/20	0	0.00	6	63.52	63.15	-6	9,667	-0.06%
2020/11/18	0	0.00	30	62.78	62.60	-30	9,780	-0.31%
2020/11/17	5	62.05	0	0.00	61.80	5	9,863	0.05%
2020/11/16	12	60.80	3	61.40	61.50	9	10,081	0.09%
2020/11/13	5	60.38	0	0.00	59.95	5	10,156	0.05%
2020/11/12	7	62.84	0	0.00	62.30	7	10,083	0.07%
2020/11/11	12	63.48	0	0.00	63.70	12	10,424	0.12%
2020/11/09	0	0.00	2	63.73	64.10	-2	10,458	-0.02%
2020/11/05	0	0.00	1	62.25	61.70	-1	10,615	-0.01%
2020/11/04	0	0.00	82	59.93	60.30	-82	10,580	-0.78%
2020/11/03	0	0.00	15	59.02	59.30	-15	10,552	-0.14%
2020/11/02	7	57.99	1	58.15	57.60	6	10,669	0.06%
2020/10/30	4	58.60	4	59.20	58.15	0	10,783	0.00%
2020/10/29	2	57.63	2	58.18	59.10	0	10,942	0.00%
2020/10/28	0	0.00	5	58.45	58.35	-5	10,978	-0.05%
2020/10/27	15	57.76	0	0.00	57.70	15	11,135	0.13%
2020/10/26	12	59.73	10	59.45	58.05	2	11,096	0.02%
2020/10/23	0	0.00	7	60.84	60.85	-7	11,042	-0.06%
2020/10/22	1	59.50	2	59.85	59.65	-1	11,014	-0.01%
2020/10/21	2	59.40	1	59.95	59.20	1	11,091	0.01%
2020/10/20	1	58.90	0	0.00	59.20	1	11,344	0.01%
2020/10/19	3	60.13	5	61.08	59.40	-2	11,684	-0.02%
2020/10/16	1	59.35	2	60.30	59.70	-1	11,736	-0.01%
2020/10/15	0	0.00	25	59.35	59.60	-25	11,690	-0.21%
2020/10/14	1	58.80	1	59.05	58.75	0	11,806	0.00%
2020/10/12	0	0.00	14	58.09	58.95	-14	12,316	-0.11%
2020/10/08	17	55.82	0	0.00	55.90	17	12,189	0.14%
2020/10/07	0	0.00	2	55.80	55.95	-2	12,405	-0.02%
2020/09/30	0	0.00	12	55.48	54.85	-12	13,166	-0.09%
2020/09/29	2	55.10	0	0.00	54.45	2	13,475	0.01%
2020/09/28	2	53.90	3	55.05	55.00	-1	13,940	-0.01%
2020/09/25	0	0.00	4	54.21	53.75	-4	14,544	-0.03%
2020/09/24	3	53.95	0	0.00	53.60	3	14,844	0.02%
2020/09/23	15	55.15	1	55.15	55.20	14	14,954	0.09%
2020/09/22	0	0.00	5	56.21	56.30	-5	15,099	-0.03%
2020/09/21	11	56.46	11	57.58	56.25	0	15,086	0.00%
2020/09/18	1	55.80	14	55.68	57.05	-13	15,063	-0.09%
2020/09/17	5	55.27	0	0.00	54.80	5	15,043	0.03%
2020/09/15	1	56.40	47	56.85	57.00	-46	15,211	-0.30%
2020/09/14	1	55.90	7	56.17	55.95	-6	15,163	-0.04%
2020/09/11	4	54.71	1	55.30	55.30	3	15,202	0.02%
2020/09/10	1	55.20	0	0.00	55.55	1	15,173	0.01%
2020/09/09	27	55.38	0	0.00	54.90	27	15,257	0.18%
2020/09/08	26	55.80	4	55.95	55.80	22	15,128	0.15%
2020/09/07	2	56.90	0	0.00	56.80	2	15,107	0.01%
2020/09/04	13	56.70	5	56.71	56.30	8	15,084	0.05%
2020/09/03	90	59.30	0	0.00	58.70	90	14,964	0.60%
2020/09/02	2	58.00	1	58.50	58.65	1	14,989	0.01%
2020/08/31	5	60.20	3	60.15	59.90	2	14,991	0.01%
2020/08/28	0	0.00	6	57.11	58.00	-6	14,849	-0.04%
2020/08/27	11	56.06	0	0.00	56.05	11	14,886	0.07%
2020/08/26	2	57.13	0	0.00	56.75	2	14,921	0.01%
2020/08/25	1	56.85	1	57.60	57.05	0	15,071	0.00%
2020/08/24	0	0.00	15	56.95	56.80	-15	15,076	-0.10%
2020/08/21	1	55.85	3	56.40	56.10	-2	15,208	-0.01%
2020/08/20	11	55.25	0	0.00	54.90	11	15,199	0.07%
2020/08/19	9	57.78	1	57.50	57.65	8	15,037	0.05%
2020/08/18	0	0.00	13	58.42	58.55	-13	15,009	-0.09%
2020/08/17	0	0.00	10	58.63	59.25	-10	15,191	-0.07%
2020/08/14	1	54.60	5	55.15	55.25	-4	14,895	-0.03%
2020/08/13	0	0.00	19	54.59	54.70	-19	14,868	-0.13%
2020/08/12	27	54.19	0	0.00	53.85	27	14,886	0.18%
2020/08/11	0	0.00	25	56.67	56.95	-25	14,705	-0.17%
2020/08/10	14	53.80	29	54.82	55.45	-15	14,687	-0.10%
2020/08/07	12	54.20	2	55.55	53.20	10	14,680	0.07%
2020/08/06	25	55.26	7	56.01	54.45	18	14,680	0.12%
2020/08/05	21	55.44	27	56.10	55.45	-6	14,590	-0.04%
2020/08/04	19	56.21	2	56.33	56.35	17	14,670	0.12%
2020/08/03	3	54.92	11	55.00	55.25	-8	14,716	-0.05%
2020/07/31	12	54.44	4	54.41	54.35	8	14,687	0.05%
2020/07/30	1	55.25	1	55.20	54.70	0	14,739	0.00%
2020/07/29	13	53.16	23	54.37	54.55	-10	14,747	-0.07%
2020/07/28	1	53.40	0	0.00	53.15	1	14,799	0.01%
2020/07/27	2	52.95	0	0.00	52.25	2	14,869	0.01%
2020/07/24	13	54.13	1	54.70	52.90	12	14,805	0.08%
2020/07/23	4	56.61	4	56.45	56.20	0	14,780	0.00%
2020/07/22	5	56.81	8	57.77	57.85	-3	14,617	-0.02%
2020/07/21	8	57.51	7	57.08	56.35	1	14,461	0.01%
2020/07/20	3	54.62	5	56.03	56.70	-2	14,454	-0.01%
2020/07/17	4	54.61	0	0.00	53.75	4	14,274	0.03%
2020/07/16	6	57.29	1	55.80	54.65	5	14,153	0.04%
2020/07/15	7	59.21	1	58.45	59.00	6	13,982	0.04%
2020/07/14	12	59.84	11	60.10	59.00	1	14,182	0.01%
2020/07/13	4	59.73	4	60.61	61.30	0	14,095	0.00%
2020/07/10	3	60.28	3	61.00	60.00	0	13,997	0.00%
2020/07/08	2	60.65	1	60.90	60.00	1	13,716	0.01%
2020/07/07	3	61.60	15	61.49	61.80	-12	13,587	-0.09%
2020/07/06	2	55.80	4	55.09	57.55	-2	13,229	-0.02%
2020/07/03	5	50.78	4	51.35	51.10	1	12,766	0.01%
2020/07/02	12	47.68	14	48.61	49.57	-2	12,657	-0.02%
2020/07/01	3	45.84	2	46.39	47.57	1	12,560	0.01%
2020/06/30	1	44.95	8	45.28	45.40	-7	12,463	-0.06%
2020/06/29	6	44.14	0	0.00	44.28	6	12,544	0.05%
2020/06/23	2	43.77	2	44.38	44.58	0	13,004	0.00%
2020/06/19	0	0.00	24	44.54	44.58	-24	13,272	-0.18%
2020/06/17	6	42.92	1	42.90	42.90	5	13,576	0.04%
2020/06/16	0	0.00	6	43.19	43.25	-6	13,894	-0.04%
2020/06/15	4	42.98	2	43.07	42.47	2	14,570	0.01%
2020/06/11	22	44.14	1	44.06	43.51	21	15,406	0.14%
2020/06/10	3	44.89	0	0.00	44.71	3	15,612	0.02%
2020/06/09	3	44.93	20	45.16	45.30	-17	16,191	-0.10%
2020/06/08	5	44.55	3	44.99	44.45	2	16,384	0.01%
2020/06/04	1	44.77	2	44.14	44.08	-1	16,878	-0.01%
2020/06/03	2	44.50	0	0.00	44.37	2	17,343	0.01%
2020/06/02	0	0.00	5	43.63	43.95	-5	17,291	-0.03%
2020/06/01	1	43.01	16	42.89	43.36	-15	17,598	-0.09%
2020/05/29	8	40.67	18	41.36	41.19	-10	17,447	-0.06%
2020/05/28	4	41.16	4	41.62	41.13	0	17,545	0.00%
2020/05/27	4	41.23	7	41.10	40.97	-3	17,659	-0.02%
2020/05/26	2	40.94	3	40.81	40.82	-1	17,811	-0.01%
2020/05/25	1	39.64	4	39.76	40.25	-3	18,054	-0.02%
2020/05/22	20	40.98	0	0.00	39.95	20	18,257	0.11%
2020/05/21	7	42.28	1	42.27	42.20	6	18,241	0.03%
2020/05/20	1	42.11	1	42.11	42.25	0	18,520	0.00%
2020/05/19	1	42.35	11	42.12	42.06	-10	18,681	-0.05%
2020/05/18	1	41.65	8	41.52	41.72	-7	18,766	-0.04%
2020/05/15	7	41.37	0	0.00	41.25	7	18,816	0.04%
2020/05/14	13	41.57	11	41.70	41.47	2	18,816	0.01%
2020/05/13	2	41.80	0	0.00	41.98	2	18,808	0.01%
2020/05/12	1	41.94	2	42.07	42.22	-1	18,897	-0.01%
2020/05/11	1	42.56	1	43.15	42.35	0	18,945	0.00%
2020/05/08	1	42.35	5	42.05	42.44	-4	19,003	-0.02%
2020/05/07	4	41.18	0	0.00	41.18	4	18,981	0.02%
2020/05/06	0	0.00	24	40.42	41.02	-24	19,041	-0.13%
2020/05/05	16	38.65	0	0.00	38.78	16	19,049	0.08%
2020/05/04	8	38.70	1	38.64	38.50	7	19,449	0.04%
2020/04/30	1	41.66	12	42.17	41.65	-11	19,666	-0.06%
2020/04/29	3	40.68	9	41.20	41.13	-6	20,064	-0.03%
2020/04/28	14	40.06	20	40.63	40.83	-6	20,091	-0.03%
2020/04/27	0	0.00	27	40.18	40.10	-27	20,375	-0.13%
2020/04/24	2	39.12	0	0.00	39.10	2	20,235	0.01%
2020/04/23	14	39.66	8	39.80	39.58	6	20,231	0.03%
2020/04/22	2	38.14	2	38.86	39.09	0	20,213	0.00%
2020/04/21	5	38.35	51	39.20	38.36	-46	20,295	-0.23%
2020/04/20	30	39.66	0	0.00	39.60	30	20,239	0.15%
2020/04/17	1	39.80	21	39.56	39.91	-20	20,185	-0.10%
2020/04/16	5	37.87	5	38.52	38.52	0	19,856	0.00%
2020/04/15	0	0.00	4	38.73	38.57	-4	19,841	-0.02%
2020/04/14	0	0.00	6	38.60	38.57	-6	19,822	-0.03%
2020/04/13	2	37.85	0	0.00	37.80	2	19,782	0.01%
2020/04/10	23	38.33	9	38.39	38.18	14	19,838	0.07%
2020/04/09	11	38.30	0	0.00	38.08	11	19,910	0.06%
2020/04/08	24	37.95	2	38.36	38.19	22	20,195	0.11%
2020/04/07	27	38.91	0	0.00	38.59	27	20,104	0.13%
2020/04/06	3	37.64	5	38.40	38.21	-2	20,065	-0.01%
2020/04/01	6	37.58	1	37.49	37.29	5	20,135	0.02%
2020/03/30	2	35.75	3	36.62	36.87	-1	19,798	-0.01%
2020/03/27	12	37.36	8	37.74	37.15	4	19,670	0.02%
2020/03/26	0	0.00	20	36.89	37.24	-20	19,343	-0.10%
2020/03/25	23	36.38	2	36.74	36.77	21	19,143	0.11%
2020/03/24	11	35.03	2	34.64	34.36	9	18,855	0.05%
2020/03/23	12	32.21	12	33.02	32.83	0	18,670	0.00%
2020/03/20	0	0.00	23	34.17	34.18	-23	18,850	-0.12%
2020/03/19	6	32.12	2	32.06	32.15	4	18,629	0.02%
2020/03/17	10	37.65	0	0.00	36.18	10	17,946	0.06%
2020/03/16	10	39.30	5	39.78	38.35	5	17,274	0.03%
2020/03/13	5	38.20	3	39.73	40.65	2	16,909	0.01%
2020/03/12	13	42.32	11	42.15	41.54	2	16,308	0.01%
2020/03/11	10	43.68	0	0.00	43.24	10	16,045	0.06%
2020/03/10	10	42.51	25	42.87	43.93	-15	15,912	-0.09%
2020/03/09	23	42.58	10	43.09	41.73	13	15,481	0.08%
2020/03/05	3	46.05	3	46.43	46.85	0	14,912	0.00%
2020/03/03	6	44.46	6	44.15	44.03	0	14,721	0.00%
2020/03/02	2	41.95	2	42.77	43.65	0	14,610	0.00%
2020/02/26	8	43.05	14	44.45	44.62	-6	14,425	-0.04%
2020/02/25	7	43.69	3	43.67	43.81	4	14,321	0.03%
2020/02/24	2	44.58	0	0.00	45.00	2	14,255	0.01%
2020/02/19	0	0.00	2	44.83	44.83	-2	13,750	-0.01%
2020/02/18	1	44.50	1	43.95	43.92	0	13,746	0.00%
2020/02/17	2	44.09	1	44.47	44.50	1	13,724	0.01%
2020/02/12	0	0.00	1	43.40	43.35	-1	14,068	-0.01%
2020/02/11	0	0.00	2	43.13	43.53	-2	14,086	-0.01%
2020/02/10	2	41.46	3	41.55	41.94	-1	13,916	-0.01%
2020/02/07	6	41.67	7	41.80	41.77	-1	13,900	-0.01%
2020/02/06	2	41.60	10	41.95	42.13	-8	14,200	-0.06%
2020/02/05	7	41.37	7	41.19	41.29	0	14,216	0.00%
2020/02/04	4	38.96	4	40.19	40.19	0	14,074	0.00%
2020/02/03	10	38.73	10	39.40	39.60	0	13,680	0.00%
2020/01/31	4	40.17	2	40.50	40.26	2	13,223	0.02%
2020/01/30	8	40.79	0	0.00	39.68	8	13,209	0.06%
2020/01/20	0	0.00	5	50.40	50.10	-5	12,850	-0.04%
2020/01/16	5	49.90	0	0.00	49.71	5	13,084	0.04%
2020/01/08	1	49.70	0	0.00	49.69	1	13,584	0.01%
2020/01/07	0	0.00	15	50.50	50.55	-15	13,580	-0.11%
2020/01/03	0	0.00	2	51.25	50.65	-2	14,278	-0.01%
2020/01/02	0	0.00	2	51.33	51.10	-2	14,266	-0.01%
2019/12/30	2	49.40	5	49.57	49.99	-3	13,829	-0.02%
2019/12/27	0	0.00	20	49.15	49.31	-20	13,698	-0.15%
2019/12/25	3	47.96	0	0.00	47.93	3	13,622	0.02%
2019/12/24	8	48.18	0	0.00	48.19	8	13,695	0.06%
2019/12/23	8	48.72	0	0.00	48.56	8	13,700	0.06%
2019/12/20	5	49.51	0	0.00	49.36	5	13,726	0.04%
2019/12/19	0	0.00	80	49.63	49.17	-80	13,851	-0.58%
2019/12/18	2	49.43	1	49.75	49.69	1	14,100	0.01%
2019/12/17	2	48.45	20	49.53	49.73	-18	14,104	-0.13%
2019/12/16	3	48.08	0	0.00	47.93	3	13,840	0.02%
2019/12/11	0	0.00	1	46.92	46.99	-1	13,798	-0.01%
2019/12/06	1	46.62	2	46.77	46.72	-1	14,523	-0.01%
2019/12/05	0	0.00	1	46.30	46.16	-1	14,709	-0.01%
2019/12/04	1	45.48	1	45.89	45.89	0	14,839	0.00%
2019/12/03	3	45.84	1	45.88	45.89	2	15,449	0.01%
2019/12/02	0	0.00	2	45.89	45.62	-2	15,617	-0.01%
2019/11/29	1	45.50	0	0.00	45.06	1	15,661	0.01%
2019/11/28	1	46.87	0	0.00	46.80	1	15,594	0.01%
2019/11/27	2	47.17	0	0.00	47.28	2	15,792	0.01%
2019/11/26	1	47.52	6	47.65	47.46	-5	15,988	-0.03%
2019/11/25	1	46.69	0	0.00	47.08	1	16,184	0.01%
2019/11/22	2	47.67	1	46.89	46.91	1	16,260	0.01%
2019/11/21	2	47.58	1	47.68	47.37	1	16,378	0.01%
2019/11/20	6	48.52	4	48.64	48.33	2	16,690	0.01%
2019/11/19	0	0.00	1	49.01	48.85	-1	16,851	-0.01%
2019/11/18	8	47.95	6	48.33	48.38	2	16,828	0.01%
2019/11/15	10	48.10	12	48.31	48.00	-2	16,891	-0.01%
2019/11/14	7	48.19	6	48.18	48.19	1	17,143	0.01%
2019/11/13	8	47.89	5	48.16	47.95	3	17,375	0.02%
2019/11/12	51	48.18	1	48.30	48.15	50	17,522	0.29%
2019/11/11	26	48.92	5	48.93	48.57	21	17,539	0.12%
2019/11/08	34	50.54	3	50.47	50.15	31	17,358	0.18%
2019/11/07	7	50.51	7	50.30	50.10	0	17,423	0.00%
2019/11/06	7	50.63	6	50.60	50.60	1	17,623	0.01%
2019/11/05	6	50.24	11	50.76	51.45	-5	17,805	-0.03%
2019/11/04	4	50.05	7	50.14	50.10	-3	18,031	-0.02%
2019/11/01	0	0.00	5	48.85	49.37	-5	18,206	-0.03%
2019/10/31	0	0.00	2	47.80	47.83	-2	18,378	-0.01%
2019/10/30	3	47.81	0	0.00	47.80	3	18,771	0.02%
2019/10/29	1	48.38	0	0.00	48.45	1	18,945	0.01%
2019/10/28	2	48.33	6	48.40	48.37	-4	19,191	-0.02%
2019/10/25	8	47.37	5	48.03	47.67	3	19,135	0.02%
2019/10/24	5	48.07	0	0.00	47.75	5	19,220	0.03%
2019/10/23	3	48.41	12	48.10	48.25	-9	19,291	-0.05%
2019/10/22	0	0.00	4	48.62	48.07	-4	19,667	-0.02%
2019/10/21	23	47.98	10	48.52	48.27	13	19,863	0.07%
2019/10/18	3	49.41	11	48.77	48.63	-8	20,071	-0.04%
2019/10/17	1	49.60	2	49.52	49.36	-1	20,275	0.00%
2019/10/16	8	49.93	49	49.48	49.14	-41	20,423	-0.20%
2019/10/15	2	49.70	11	49.53	49.40	-9	20,271	-0.04%
2019/10/14	2	48.87	27	49.84	49.65	-25	20,475	-0.12%
2019/10/09	4	46.60	2	47.17	46.91	2	20,441	0.01%
2019/10/08	0	0.00	4	46.90	47.49	-4	20,646	-0.02%
2019/10/07	1	45.77	0	0.00	45.63	1	20,851	0.00%
2019/10/03	16	45.65	0	0.00	45.63	16	21,226	0.08%
2019/10/02	0	0.00	2	46.17	46.39	-2	21,797	-0.01%
2019/10/01	2	46.70	0	0.00	46.71	2	21,949	0.01%
2019/09/27	1	47.38	0	0.00	47.32	1	22,356	0.00%
2019/09/26	3	47.87	4	48.02	47.60	-1	22,540	0.00%
2019/09/25	5	47.54	4	47.72	47.68	1	22,649	0.00%
2019/09/24	0	0.00	10	47.89	48.04	-10	23,403	-0.04%
2019/09/23	14	47.54	0	0.00	47.15	14	23,467	0.06%
2019/09/19	4	48.23	0	0.00	48.02	4	23,803	0.02%
2019/09/18	1	48.30	0	0.00	48.32	1	24,331	0.00%
2019/09/17	1	48.69	0	0.00	48.25	1	24,610	0.00%
2019/09/16	2	49.38	0	0.00	48.96	2	24,879	0.01%
2019/09/12	0	0.00	5	49.19	49.27	-5	25,640	-0.02%
2019/09/11	22	48.83	4	49.23	48.76	18	26,012	0.07%
2019/09/10	14	49.27	6	49.65	49.01	8	25,906	0.03%
2019/09/09	11	50.30	8	50.02	49.73	3	25,972	0.01%
2019/09/06	4	49.52	24	49.45	49.40	-20	25,987	-0.08%
2019/09/05	5	49.37	9	49.22	49.67	-4	26,053	-0.02%
2019/09/04	3	47.67	3	47.81	47.72	0	25,633	0.00%
2019/09/03	1	47.27	12	47.17	47.08	-11	26,037	-0.04%
2019/09/02	2	47.05	7	47.14	47.50	-5	26,527	-0.02%
2019/08/30	5	46.86	6	46.92	46.66	-1	26,564	0.00%
2019/08/29	3	45.78	3	45.81	46.07	0	26,779	0.00%
2019/08/28	13	46.71	2	46.30	46.24	11	26,910	0.04%
2019/08/27	10	46.84	6	47.07	47.11	4	26,966	0.01%
2019/08/26	4	45.82	5	45.80	45.80	-1	27,008	0.00%
2019/08/23	3	47.15	15	47.35	47.42	-12	27,134	-0.04%
2019/08/22	0	0.00	6	46.40	45.98	-6	26,928	-0.02%
2019/08/21	1	46.11	2	46.20	46.30	-1	27,392	0.00%
2019/08/20	4	46.10	24	46.42	46.49	-20	27,900	-0.07%
2019/08/19	13	44.89	5	45.31	45.85	8	28,042	0.03%
2019/08/16	2	44.82	10	44.36	44.81	-8	28,220	-0.03%
2019/08/15	3	43.22	1	43.67	43.64	2	28,273	0.01%
2019/08/14	4	44.48	6	44.86	43.95	-2	28,549	-0.01%
2019/08/13	8	43.89	9	44.01	43.57	-1	28,866	0.00%
2019/08/12	3	43.47	7	43.90	43.85	-4	29,210	-0.01%
2019/08/08	7	42.95	10	42.97	43.46	-3	29,566	-0.01%
2019/08/07	5	42.73	14	42.76	42.58	-9	29,754	-0.03%
2019/08/06	4	42.16	2	42.25	43.20	2	30,177	0.01%
2019/08/05	5	44.04	8	44.24	44.25	-3	29,933	-0.01%
2019/08/02	3	44.34	5	44.78	44.82	-2	30,453	-0.01%
2019/08/01	6	46.76	5	46.66	46.27	1	31,105	0.00%
2019/07/31	24	47.68	4	47.46	47.42	20	31,176	0.06%
2019/07/30	0	0.00	8	48.53	48.52	-8	31,513	-0.03%
2019/07/29	10	47.85	4	47.88	47.79	6	32,769	0.02%
2019/07/26	2	47.99	6	47.86	47.98	-4	32,879	-0.01%
2019/07/25	4	47.55	3	47.64	47.55	1	32,707	0.00%
2019/07/24	0	0.00	45	47.28	47.18	-45	33,011	-0.14%
2019/07/23	39	46.49	1	46.61	46.32	38	33,255	0.11%
2019/07/19	0	0.00	27	46.76	46.65	-27	33,557	-0.08%
2019/07/18	9	45.76	1	46.02	45.69	8	33,899	0.02%
2019/07/16	14	46.48	0	0.00	46.29	14	34,792	0.04%
2019/07/15	35	46.48	29	46.91	47.00	6	35,080	0.02%
2019/07/12	2	47.24	23	47.23	47.22	-21	34,749	-0.06%
2019/07/11	4	46.89	3	47.22	46.49	1	34,978	0.00%
2019/07/10	13	46.31	1	46.25	46.29	12	35,346	0.03%
2019/07/09	10	46.52	2	46.37	46.14	8	35,920	0.02%
2019/07/08	10	47.16	3	46.99	46.69	7	36,192	0.02%
2019/07/05	4	48.06	7	48.25	48.55	-3	36,302	-0.01%
2019/07/04	4	48.73	0	0.00	48.00	4	36,537	0.01%
2019/07/03	3	48.89	0	0.00	48.85	3	36,665	0.01%
2019/07/02	2	49.18	3	49.06	48.80	-1	37,638	0.00%
2019/07/01	25	49.11	2	49.07	49.11	23	37,880	0.06%
2019/06/28	4	46.50	6	46.23	46.29	-2	37,631	-0.01%
2019/06/27	12	46.59	11	46.93	46.74	1	38,297	0.00%
2019/06/26	4	45.76	4	45.47	45.57	0	38,994	0.00%
2019/06/25	1	45.00	22	45.15	45.10	-21	39,157	-0.05%
2019/06/24	4	47.00	3	46.98	46.86	1	39,037	0.00%
2019/06/21	0	0.00	2	46.95	46.43	-2	39,306	-0.01%
2019/06/20	10	45.68	40	45.97	46.48	-30	39,410	-0.08%
2019/06/19	20	45.02	2	44.61	45.04	18	39,100	0.05%
2019/06/18	4	43.14	40	43.20	42.95	-36	38,928	-0.09%
2019/06/17	23	42.77	11	43.19	42.73	12	39,437	0.03%
2019/06/14	15	42.98	10	43.25	43.07	5	39,788	0.01%
2019/06/13	22	42.63	2	42.28	42.74	20	40,249	0.05%
2019/06/12	0	0.00	5	42.97	42.85	-5	40,774	-0.01%
2019/06/11	11	42.57	7	42.90	43.09	4	41,115	0.01%
2019/06/10	16	41.00	28	41.12	41.56	-12	41,094	-0.03%
2019/06/06	19	40.47	6	40.37	40.39	13	41,089	0.03%
2019/06/05	7	41.21	29	41.15	40.91	-22	41,609	-0.05%
2019/06/04	21	40.49	1	40.45	40.28	20	42,596	0.05%
2019/06/03	6	40.76	5	41.04	40.93	1	43,375	0.00%
2019/05/31	4	41.58	18	41.46	41.09	-14	43,791	-0.03%
2019/05/30	15	40.71	1	41.00	40.82	14	44,397	0.03%
2019/05/29	7	40.65	9	41.02	41.58	-2	45,371	0.00%
2019/05/28	7	41.05	35	41.11	41.68	-28	45,713	-0.06%
2019/05/27	16	39.63	10	39.66	40.25	6	46,301	0.01%
2019/05/24	2	40.04	8	40.16	40.05	-6	47,391	-0.01%
2019/05/23	12	39.64	4	40.11	39.85	8	47,617	0.02%
2019/05/22	34	40.89	11	41.21	40.80	23	47,369	0.05%
2019/05/21	7	41.07	16	41.26	41.17	-9	47,324	-0.02%
2019/05/20	19	40.39	6	40.58	39.88	13	47,756	0.03%
2019/05/17	4	41.25	9	41.42	40.96	-5	47,704	-0.01%
2019/05/16	0	0.00	21	41.69	41.95	-21	47,751	-0.04%
2019/05/15	13	40.97	23	41.28	41.91	-10	47,872	-0.02%
2019/05/14	23	40.37	4	40.36	40.82	19	47,919	0.04%
2019/05/13	6	39.98	5	40.51	40.10	1	47,659	0.00%
2019/05/10	8	40.97	9	40.22	40.55	-1	48,268	0.00%
2019/05/09	13	40.23	16	40.09	39.65	-3	47,641	-0.01%
2019/05/08	8	40.82	32	41.01	41.63	-24	47,054	-0.05%
2019/05/07	10	42.91	1	42.42	41.95	9	47,278	0.02%
2019/05/06	0	0.00	134	43.94	41.59	-134	47,291	-0.28%	大賣/鉅額交易
2019/05/02	2	46.88	0	0.00	46.53	2	46,171	0.00%
2019/04/30	0	0.00	2	47.06	46.78	-2	46,555	0.00%
2019/04/29	8	46.61	11	46.84	47.41	-3	46,622	-0.01%
2019/04/26	38	45.89	53	45.89	46.28	-15	46,474	-0.03%
2019/04/25	7	47.47	2	47.63	47.43	5	46,254	0.01%
2019/04/24	17	48.33	13	48.32	47.60	4	46,375	0.01%
2019/04/23	15	47.98	25	47.83	48.17	-10	46,186	-0.02%
2019/04/22	9	49.38	0	0.00	47.61	9	46,218	0.02%
2019/04/19	5	48.85	12	49.28	49.28	-7	45,567	-0.02%
2019/04/18	12	49.06	6	48.81	48.68	6	45,488	0.01%
2019/04/17	21	49.52	24	49.22	49.40	-3	45,744	-0.01%
2019/04/16	28	47.08	44	47.75	48.86	-16	45,386	-0.04%
2019/04/15	16	48.02	27	48.30	48.00	-11	45,106	-0.02%
2019/04/12	40	46.06	10	46.24	45.95	30	44,875	0.07%
2019/04/11	21	47.82	10	47.51	46.72	11	44,834	0.02%
2019/04/10	14	47.62	29	47.76	48.05	-15	44,611	-0.03%
2019/04/09	11	47.96	6	47.93	47.75	5	44,432	0.01%
2019/04/08	8	47.32	128	47.80	46.66	-120	44,149	-0.27%	大賣/鉅額交易
2019/04/03	14	45.22	8	45.02	45.10	6	43,175	0.01%
2019/04/02	3	44.93	1	45.03	45.06	2	43,226	0.00%
2019/04/01	17	44.85	22	44.94	45.15	-5	42,927	-0.01%
2019/03/29	5	41.97	31	41.78	42.96	-26	42,152	-0.06%
2019/03/28	2	40.35	0	0.00	40.31	2	41,633	0.00%
2019/03/27	0	0.00	10	40.44	40.50	-10	42,469	-0.02%
2019/03/26	27	40.13	9	40.00	39.66	18	42,278	0.04%
2019/03/25	2	40.01	2	40.39	40.30	0	42,373	0.00%
2019/03/22	8	41.68	1	41.78	41.70	7	42,255	0.02%
2019/03/21	2	42.28	11	42.59	42.42	-9	41,973	-0.02%
2019/03/20	24	42.14	8	42.42	41.84	16	42,448	0.04%
2019/03/19	0	0.00	4	42.84	42.71	-4	42,022	-0.01%
2019/03/18	2	41.80	9	42.22	42.47	-7	41,629	-0.02%
2019/03/15	7	40.55	24	41.37	40.97	-17	41,661	-0.04%
2019/03/14	9	40.37	11	40.15	40.18	-2	41,073	0.00%
2019/03/13	28	39.58	15	39.87	40.18	13	41,259	0.03%
2019/03/12	4	40.51	15	40.47	40.63	-11	41,123	-0.03%
2019/03/11	6	38.88	7	38.83	39.27	-1	40,926	0.00%
2019/03/08	16	39.93	10	40.14	39.19	6	41,522	0.01%
2019/03/07	13	42.50	5	42.17	41.42	8	40,406	0.02%
2019/03/06	11	43.23	12	43.30	43.02	-1	39,590	0.00%
2019/03/05	15	43.13	5	43.30	43.12	10	39,321	0.03%
2019/03/04	28	44.47	17	43.87	44.55	11	38,737	0.03%
2019/02/27	7	40.44	2	40.44	41.58	5	37,841	0.01%
2019/02/26	15	40.73	10	41.18	40.69	5	37,565	0.01%
2019/02/25	1	38.30	38	38.82	39.80	-37	36,765	-0.10%
2019/02/22	10	36.15	0	0.00	35.94	10	35,439	0.03%
2019/02/21	0	0.00	5	36.49	37.05	-5	35,357	-0.01%
2019/02/20	4	36.67	0	0.00	36.24	4	35,426	0.01%
2019/02/19	10	36.22	9	36.92	36.18	1	35,706	0.00%
2019/02/18	7	35.74	0	0.00	36.10	7	35,062	0.02%
2019/02/15	0	0.00	22	35.03	34.91	-22	34,878	-0.06%
2019/02/14	0	0.00	5	36.00	36.25	-5	34,741	-0.01%
2019/02/13	4	35.33	1	35.53	35.53	3	34,524	0.01%
2019/02/12	0	0.00	6	35.15	35.08	-6	34,771	-0.02%
2019/02/11	0	0.00	13	34.05	34.74	-13	34,747	-0.04%
2019/01/30	0	0.00	2	32.94	32.81	-2	34,250	-0.01%
2019/01/29	1	32.16	2	32.31	32.78	-1	34,460	0.00%
2019/01/28	8	32.87	4	33.19	32.67	4	34,506	0.01%
2019/01/25	0	0.00	4	32.45	32.75	-4	34,898	-0.01%
2019/01/24	2	31.72	1	31.72	31.59	1	35,128	0.00%
2019/01/23	3	31.27	2	31.18	31.27	1	35,542	0.00%
2019/01/22	2	31.56	1	31.53	31.21	1	36,265	0.00%
2019/01/21	21	32.17	25	32.10	32.00	-4	37,287	-0.01%
2019/01/18	2	31.03	3	31.30	31.45	-1	37,351	0.00%
2019/01/17	1	30.60	30	30.65	30.95	-29	37,669	-0.08%
2019/01/16	1	30.63	7	30.57	30.54	-6	38,036	-0.02%
2019/01/15	8	30.04	6	30.08	30.24	2	38,385	0.01%
2019/01/14	1	29.90	0	0.00	29.44	1	39,393	0.00%
2019/01/11	6	29.72	6	29.91	29.82	0	39,782	0.00%
2019/01/10	25	29.65	0	0.00	29.65	25	40,063	0.06%
2019/01/09	0	0.00	26	29.71	29.98	-26	40,193	-0.06%
2019/01/08	0	0.00	1	28.83	28.66	-1	40,076	0.00%
2019/01/07	7	29.00	4	29.34	28.67	3	40,270	0.01%
2019/01/04	2	27.50	6	28.14	28.53	-4	40,330	-0.01%
2019/01/03	1	27.55	6	27.64	27.59	-5	40,553	-0.01%
2019/01/02	4	28.12	5	27.71	27.29	-1	40,552	0.00%
2018/12/28	3	28.19	0	0.00	28.35	3	40,632	0.01%
2018/12/27	3	28.49	7	28.52	28.17	-4	40,681	-0.01%
2018/12/26	2	27.97	3	28.18	27.72	-1	40,629	0.00%
2018/12/25	1	27.28	1	27.80	27.50	0	40,494	0.00%
2018/12/24	1	28.40	0	0.00	28.49	1	40,210	0.00%
2018/12/22	1	27.91	1	27.97	27.90	0	39,995	0.00%
2018/12/21	4	28.61	0	0.00	28.38	4	40,480	0.01%
2018/12/20	6	29.90	0	0.00	29.15	6	40,386	0.01%
2018/12/19	4	31.07	1	31.38	30.92	3	40,095	0.01%
2018/12/18	8	31.43	2	31.71	31.15	6	40,154	0.01%
2018/12/17	17	31.95	0	0.00	31.91	17	40,067	0.04%
2018/12/14	12	32.15	0	0.00	32.25	12	39,894	0.03%
2018/12/13	0	0.00	32	32.83	32.97	-32	40,565	-0.08%
2018/12/12	3	31.74	3	31.97	31.75	0	40,000	0.00%
2018/12/11	1	31.37	0	0.00	31.33	1	39,891	0.00%
2018/12/10	3	31.24	0	0.00	31.04	3	40,018	0.01%
2018/12/07	12	32.25	0	0.00	32.16	12	39,733	0.03%
2018/12/06	14	32.43	6	32.35	32.08	8	40,344	0.02%
2018/12/05	8	33.04	5	33.50	33.35	3	39,956	0.01%
2018/12/04	7	33.73	6	33.69	33.50	1	39,815	0.00%
2018/12/03	12	34.02	35	33.84	33.86	-23	40,011	-0.06%
2018/11/30	19	31.70	1	32.03	31.71	18	39,164	0.05%
2018/11/29	6	32.55	6	32.44	31.90	0	39,111	0.00%
2018/11/28	3	31.56	27	32.08	32.07	-24	39,001	-0.06%
2018/11/27	6	31.76	4	31.68	31.75	2	38,762	0.01%
2018/11/26	4	31.89	0	0.00	31.79	4	38,943	0.01%
2018/11/23	16	31.99	12	32.42	31.85	4	38,796	0.01%
2018/11/22	11	32.40	6	32.61	32.25	5	38,647	0.01%
2018/11/21	11	32.71	5	32.87	32.80	6	38,612	0.02%
2018/11/20	12	33.09	4	33.24	32.81	8	38,878	0.02%
2018/11/19	1	33.62	24	33.91	33.81	-23	38,639	-0.06%
2018/11/16	26	33.27	22	33.46	33.41	4	38,636	0.01%
2018/11/15	7	32.61	15	32.76	32.96	-8	38,405	-0.02%
2018/11/14	8	33.24	6	33.09	32.92	2	38,877	0.01%
2018/11/13	17	32.62	12	32.31	33.30	5	39,075	0.01%
2018/11/12	14	32.45	50	32.46	32.60	-36	39,428	-0.09%
2018/11/09	24	33.16	54	33.28	32.60	-30	40,100	-0.07%
2018/11/08	10	34.57	16	34.52	34.18	-6	39,850	-0.02%
2018/11/07	23	34.65	39	34.57	34.50	-16	39,843	-0.04%
2018/11/06	12	33.84	4	33.95	33.64	8	39,870	0.02%
2018/11/05	13	34.82	6	34.75	34.41	7	39,734	0.02%
2018/11/02	115	34.99	68	35.14	35.26	47	39,892	0.12%	大買/
2018/11/01	11	34.27	59	34.01	34.18	-48	39,299	-0.12%
2018/10/31	33	32.81	15	32.64	32.93	18	39,015	0.05%
2018/10/30	61	32.13	60	32.16	32.93	1	38,897	0.00%
2018/10/29	44	32.34	16	32.87	31.90	28	38,340	0.07%
2018/10/26	28	34.69	29	34.71	33.90	-1	38,084	0.00%
2018/10/25	14	33.41	28	33.53	33.47	-14	37,903	-0.04%
2018/10/24	48	34.67	17	34.62	35.00	31	37,289	0.08%
2018/10/23	33	35.52	34	35.62	35.00	-1	36,614	0.00%
2018/10/22	34	35.61	78	34.67	36.71	-44	36,220	-0.12%
2018/10/19	77	31.56	72	32.39	32.71	5	35,123	0.01%
2018/10/18	69	32.46	43	32.18	32.10	26	34,831	0.07%
2018/10/17	18	33.52	51	33.27	32.65	-33	35,069	-0.09%
2018/10/16	34	33.37	27	33.31	33.32	7	35,195	0.02%
2018/10/15	32	33.16	0	0.00	32.90	32	35,216	0.09%
2018/10/12	26	32.88	14	32.65	33.50	12	35,019	0.03%
2018/10/11	5	32.74	4	33.19	32.37	1	34,737	0.00%
2018/10/09	13	34.62	5	34.97	34.97	8	34,291	0.02%
2018/10/08	1	36.10	5	36.21	35.45	-4	34,356	-0.01%
2018/10/05	15	35.43	2	35.25	35.41	13	34,222	0.04%
2018/10/04	2	35.81	0	0.00	35.85	2	34,631	0.01%
2018/10/03	4	37.03	3	37.16	36.82	1	34,914	0.00%
2018/10/02	10	37.69	0	0.00	37.14	10	35,231	0.03%
2018/10/01	6	38.02	0	0.00	38.22	6	35,672	0.02%
2018/09/28	0	0.00	58	38.24	38.41	-58	36,332	-0.16%
2018/09/27	45	37.76	0	0.00	37.50	45	36,287	0.12%
2018/09/26	10	38.35	19	38.45	38.50	-9	36,204	-0.02%
2018/09/25	1	36.72	0	0.00	36.70	1	36,947	0.00%
2018/09/21	0	0.00	56	36.50	37.13	-56	37,201	-0.15%
2018/09/20	8	35.40	16	35.63	35.33	-8	37,117	-0.02%
2018/09/19	1	35.26	103	34.97	35.51	-102	37,612	-0.27%	大賣/鉅額交易
2018/09/18	4	32.96	2	33.04	33.29	2	37,439	0.01%
2018/09/17	17	33.19	0	0.00	33.13	17	38,291	0.04%
2018/09/14	3	33.30	14	33.66	33.60	-11	38,503	-0.03%
2018/09/13	2	32.83	3	33.25	32.57	-1	38,699	0.00%
2018/09/12	116	32.47	115	32.35	32.27	1	38,585	0.00%	大買/大賣/
2018/09/11	31	33.18	32	33.27	33.16	-1	38,458	0.00%
2018/09/10	5	33.30	5	33.52	33.47	0	38,669	0.00%
2018/09/07	57	33.29	50	33.94	33.86	7	38,657	0.02%
2018/09/06	43	34.11	37	33.90	33.85	6	38,451	0.02%
2018/09/05	11	35.06	10	35.43	34.92	1	38,153	0.00%
2018/09/04	0	0.00	3	35.11	35.43	-3	38,238	-0.01%
2018/09/03	43	34.88	31	34.58	34.54	12	38,345	0.03%
2018/08/31	26	34.70	25	35.41	35.49	1	38,543	0.00%
2018/08/30	5	35.84	3	35.99	35.48	2	38,325	0.01%
2018/08/29	1	36.23	1	36.23	36.17	0	38,169	0.00%
2018/08/28	19	36.68	50	36.72	36.44	-31	38,207	-0.08%
2018/08/27	31	36.43	17	35.95	36.49	14	38,189	0.04%
2018/08/24	0	0.00	8	34.79	35.00	-8	38,062	-0.02%
2018/08/23	8	34.53	6	34.66	34.78	2	38,416	0.01%
2018/08/22	3	34.73	3	34.73	34.68	0	38,825	0.00%
2018/08/21	7	33.97	23	34.53	35.00	-16	38,871	-0.04%
2018/08/20	2	32.80	8	33.32	32.90	-6	38,513	-0.02%
2018/08/17	16	33.67	30	34.16	33.11	-14	38,293	-0.04%
2018/08/16	103	33.37	82	33.80	33.99	21	37,857	0.06%	大買/
2018/08/15	5	34.08	0	0.00	33.88	5	37,142	0.01%
2018/08/14	0	0.00	1	35.23	34.92	-1	36,951	0.00%
2018/08/13	20	35.06	0	0.00	34.93	20	36,978	0.05%
2018/08/10	2	35.86	13	36.74	35.86	-11	36,716	-0.03%
2018/08/09	0	0.00	11	36.15	36.15	-11	36,701	-0.03%
2018/08/08	0	0.00	3	35.48	35.06	-3	36,169	-0.01%
2018/08/07	0	0.00	5	34.87	34.77	-5	35,991	-0.01%
2018/08/06	7	34.56	4	34.19	34.04	3	35,802	0.01%
2018/08/03	8	34.45	16	34.89	34.48	-8	35,432	-0.02%
2018/08/02	127	36.06	25	34.29	34.29	102	35,372	0.29%	大買/鉅額交易
2018/08/01	16	38.03	16	38.74	37.76	0	34,567	0.00%
2018/07/31	12	37.93	2	38.20	37.93	10	34,850	0.03%
2018/07/30	10	38.27	43	38.25	37.81	-33	35,078	-0.09%
2018/07/27	49	38.18	13	38.00	37.99	36	35,055	0.10%
2018/07/26	25	38.49	20	39.11	38.12	5	34,999	0.01%
2018/07/25	31	38.91	27	39.25	38.88	4	34,971	0.01%
2018/07/24	13	38.97	5	38.96	39.10	8	34,817	0.02%
2018/07/23	16	36.98	23	36.79	37.52	-7	34,789	-0.02%
2018/07/20	25	35.76	5	35.31	36.00	20	34,681	0.06%
2018/07/19	5	35.60	0	0.00	35.30	5	34,447	0.01%
2018/07/18	7	35.71	3	35.77	35.48	4	34,924	0.01%
2018/07/17	2	35.18	1	35.09	35.00	1	34,906	0.00%
2018/07/16	5	36.43	31	36.87	35.54	-26	34,862	-0.07%
2018/07/13	33	36.68	33	36.93	36.65	0	34,801	0.00%
2018/07/12	47	36.11	26	36.27	36.88	21	35,083	0.06%
2018/07/11	18	34.59	19	34.81	35.05	-1	34,858	0.00%
2018/07/10	23	36.10	56	36.20	35.55	-33	35,132	-0.09%
2018/07/09	60	35.58	40	35.35	35.76	20	35,146	0.06%
2018/07/06	5	33.50	9	33.61	34.44	-4	34,831	-0.01%
2018/07/05	4	32.98	2	33.53	32.96	2	34,668	0.01%
2018/07/04	2	33.40	1	34.24	33.60	1	34,383	0.00%
2018/07/03	71	33.52	85	33.22	33.56	-14	34,193	-0.04%
2018/07/02	8	35.57	23	36.52	34.73	-15	32,954	-0.05%
2018/06/29	33	36.21	3	36.43	36.51	30	32,732	0.09%
2018/06/28	37	35.51	32	36.15	35.88	5	32,184	0.02%
2018/06/27	9	36.96	25	37.69	36.10	-16	31,843	-0.05%
2018/06/26	34	37.53	17	38.31	37.85	17	31,809	0.05%
2018/06/22	10	39.74	6	39.89	39.94	4	31,580	0.01%
2018/06/21	10	40.88	42	40.83	40.89	-32	31,821	-0.10%
2018/06/20	58	40.56	27	40.27	40.88	31	32,594	0.10%
2018/06/19	2	41.59	46	40.97	40.86	-44	32,858	-0.13%
2018/06/15	5	42.92	12	42.76	42.57	-7	32,567	-0.02%
2018/06/14	2	42.06	2	42.94	42.24	0	32,443	0.00%
2018/06/13	4	42.75	1	42.83	42.63	3	32,393	0.01%
2018/06/12	1	43.06	4	42.69	42.95	-3	32,311	-0.01%
2018/06/11	2	42.24	1	42.30	41.92	1	32,273	0.00%
2018/06/08	8	42.48	71	42.46	41.72	-63	32,251	-0.20%
2018/06/07	11	43.62	24	43.40	43.08	-13	32,042	-0.04%
2018/06/06	14	43.32	4	43.34	42.96	10	32,108	0.03%
2018/06/05	4	42.77	16	42.90	43.27	-12	32,130	-0.04%
2018/06/04	55	42.15	18	42.46	42.67	37	32,198	0.11%
2018/06/01	1	41.48	0	0.00	41.00	1	32,355	0.00%
2018/05/31	9	40.85	5	41.00	41.54	4	32,421	0.01%
2018/05/30	36	40.21	18	40.17	40.37	18	32,292	0.06%
2018/05/28	31	42.24	1	42.04	41.80	30	32,149	0.09%
2018/05/25	4	41.74	31	41.52	41.63	-27	32,303	-0.08%
2018/05/24	82	42.17	25	42.05	41.86	57	32,447	0.18%
2018/05/23	56	42.80	54	42.93	42.52	2	32,440	0.01%
2018/05/22	12	43.68	34	44.32	43.22	-22	32,376	-0.07%
2018/05/21	97	44.58	27	44.70	44.36	70	32,652	0.21%
2018/05/18	0	0.00	20	42.88	43.09	-20	32,994	-0.06%
2018/05/17	23	43.42	3	43.32	43.10	20	34,436	0.06%
2018/05/16	3	44.21	70	44.13	44.05	-67	35,478	-0.19%
2018/05/15	20	44.48	10	44.92	44.00	10	36,408	0.03%
2018/05/14	111	44.45	4	44.44	44.57	107	36,950	0.29%	大買/鉅額交易
2018/05/11	39	44.14	35	43.81	43.70	4	37,192	0.01%
2018/05/10	7	43.66	23	43.65	43.38	-16	37,232	-0.04%
2018/05/09	20	43.53	21	43.34	43.39	-1	37,255	0.00%
2018/05/08	50	43.09	114	42.91	43.62	-64	37,317	-0.17%	大賣/
2018/05/07	54	41.53	40	41.72	41.75	14	37,264	0.04%
2018/05/03	4	40.22	6	40.90	40.70	-2	37,498	-0.01%
2018/05/02	8	40.96	0	0.00	40.60	8	37,967	0.02%
2018/04/30	20	41.60	7	41.27	41.62	13	38,178	0.03%
2018/04/27	121	40.94	124	40.78	40.16	-3	38,440	-0.01%	大買/大賣/
2018/04/26	51	41.66	33	42.77	41.37	18	37,955	0.05%
2018/04/25	22	43.24	60	43.53	43.27	-38	37,668	-0.10%
2018/04/24	57	43.31	38	43.34	43.63	19	37,842	0.05%
2018/04/23	1	41.64	11	41.23	41.27	-10	37,993	-0.03%
2018/04/20	10	41.43	35	41.97	40.79	-25	38,015	-0.07%
2018/04/19	77	41.71	42	41.70	42.05	35	38,398	0.09%
2018/04/18	74	40.63	67	40.91	40.41	7	38,192	0.02%
2018/04/17	86	41.39	53	41.30	40.95	33	37,819	0.09%
2018/04/16	47	42.42	17	42.17	41.70	30	37,839	0.08%
2018/04/13	3	44.40	61	44.31	43.93	-58	37,384	-0.16%
2018/04/12	16	44.96	21	44.83	44.69	-5	37,189	-0.01%
2018/04/11	49	45.52	61	45.30	45.62	-12	36,995	-0.03%
2018/04/10	57	43.55	20	43.29	43.77	37	36,708	0.10%
2018/04/09	11	43.36	26	42.87	42.93	-15	36,915	-0.04%
2018/04/03	85	42.59	33	42.64	42.30	52	36,999	0.14%
2018/04/02	90	44.11	73	44.24	43.64	17	36,874	0.05%
2018/03/31	13	44.01	0	0.00	44.04	13	36,937	0.04%
2018/03/30	17	44.04	125	44.12	44.37	-108	37,111	-0.29%	大賣/鉅額交易
2018/03/29	195	42.62	61	41.98	42.92	134	36,886	0.36%	大買/鉅額交易
2018/03/28	44	43.65	105	42.92	42.66	-61	36,350	-0.17%	大賣/
2018/03/27	163	45.15	23	45.30	44.72	140	35,798	0.39%	大買/鉅額交易
2018/03/26	105	44.98	203	44.62	43.85	-98	35,591	-0.28%	大買/大賣/
2018/03/23	94	45.27	113	45.27	44.61	-19	35,035	-0.05%	大賣/
2018/03/22	91	48.67	47	48.87	48.11	44	34,183	0.13%
2018/03/21	45	50.47	36	50.39	50.45	9	33,482	0.03%
2018/03/20	24	49.37	61	49.38	49.45	-37	33,520	-0.11%
2018/03/19	33	49.32	21	48.95	49.17	12	33,517	0.04%
2018/03/16	10	50.07	20	50.11	49.83	-10	33,461	-0.03%
2018/03/15	15	49.49	32	49.89	49.92	-17	33,535	-0.05%
2018/03/14	53	49.51	14	49.75	49.25	39	33,377	0.12%
2018/03/13	31	51.00	10	50.55	50.50	21	33,288	0.06%
2018/03/12	9	51.13	16	51.61	51.15	-7	33,368	-0.02%
2018/03/09	21	50.79	17	50.79	50.65	4	33,399	0.01%
2018/03/08	9	49.50	6	50.04	50.15	3	33,540	0.01%
2018/03/07	19	49.94	77	49.98	49.59	-58	33,555	-0.17%
2018/03/06	50	48.67	14	49.18	49.09	36	33,696	0.11%
2018/03/05	58.1	48.81	50	48.62	48.40	8.1	33,367	0.02%
2018/03/02	16	48.90	10	49.07	49.00	6	33,281	0.02%
2018/03/01	51	49.05	21	49.77	49.69	30	33,439	0.09%
2018/02/27	12	52.14	5	52.66	51.05	7	33,277	0.02%
2018/02/26	19	51.89	20	52.79	52.45	-1	33,612	0.00%
2018/02/23	24	51.84	31	51.91	51.50	-7	33,502	-0.02%
2018/02/22	20	50.73	14	50.80	50.95	6	33,583	0.02%
2018/02/21	15	51.22	38	50.12	51.35	-23	34,192	-0.07%
2018/02/12	63	46.53	47	46.88	46.45	16	34,183	0.05%
2018/02/09	155	46.69	136	46.49	45.70	19	33,742	0.06%	大買/大賣/
2018/02/08	111	52.80	54	52.38	51.10	57	32,310	0.18%	大買/
2018/02/07	34	56.51	49	56.97	55.15	-15	31,169	-0.05%
2018/02/06	38	57.24	30	57.47	56.45	8	30,320	0.03%
2018/02/05	35	58.74	10	58.09	58.95	25	29,732	0.08%
2018/02/02	27	58.21	50	58.22	58.60	-23	29,413	-0.08%
2018/02/01	40	58.53	52	58.59	58.15	-12	29,421	-0.04%
2018/01/31	62	57.38	26	57.89	58.15	36	29,310	0.12%
2018/01/30	43	58.29	3	57.50	57.55	40	29,393	0.14%
2018/01/29	47	61.00	44	61.16	60.20	3	28,894	0.01%
2018/01/26	57	60.87	78	60.81	61.35	-21	28,643	-0.07%
2018/01/25	63	60.35	25	60.57	60.00	38	28,513	0.13%
2018/01/24	48	61.66	18	61.92	62.45	30	28,221	0.11%
2018/01/23	13	61.27	8	60.79	61.50	5	27,874	0.02%
2018/01/22	28	59.71	25	59.40	59.40	3	27,927	0.01%
2018/01/19	34	60.13	65	59.68	60.10	-31	27,995	-0.11%
2018/01/18	29	59.09	34	59.28	58.80	-5	28,088	-0.02%
2018/01/17	73	58.46	82	58.88	58.50	-9	27,941	-0.03%
2018/01/16	51	57.81	60	57.55	58.00	-9	27,399	-0.03%
2018/01/15	41	57.29	36	56.99	58.00	5	27,211	0.02%
2018/01/12	37	55.76	28	55.78	55.85	9	26,794	0.03%
2018/01/11	13	55.18	14	55.15	54.95	-1	27,101	0.00%
2018/01/10	33	54.90	38	54.43	54.70	-5	26,898	-0.02%
2018/01/09	17	53.66	62	53.56	53.90	-45	26,561	-0.17%
2018/01/08	0	0.00	38	52.95	52.70	-38	26,508	-0.14%
2018/01/05	34	52.60	90	52.32	52.70	-56	26,370	-0.21%
2018/01/04	17	52.08	0	0.00	52.30	17	26,300	0.06%
2018/01/03	2	52.68	40	52.34	52.40	-38	26,520	-0.14%
2018/01/02	35	51.49	18	51.44	51.85	17	26,292	0.06%