富邦上証正2 (00633L)-國票券商分點個股進出

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
40.00
漲跌
▼0.65
漲幅
-1.60%
成交量
5,960張
產業
上市
228人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦上証正2 (00633L)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/12/20	1.1	40.11	1	40.14	40.00	0.1	17,392	0.00%
2024/12/19	1	40.07	0.1	40.42	40.65	0.9	17,396	0.01%
2024/12/18	1.1	40.78	2.2	40.83	40.78	-1.2	17,401	-0.01%
2024/12/17	0.4	40.40	0.2	40.57	40.69	0.2	17,450	0.00%
2024/12/16	0.1	39.71	0	0.00	39.66	0.1	17,397	0.00%
2024/12/13	1.2	40.45	2	40.48	40.15	-0.9	17,337	-0.01%
2024/12/12	1	41.85	0.2	41.55	41.63	0.9	17,240	0.01%
2024/12/11	0.2	41.13	0.8	41.23	40.79	-0.6	17,139	0.00%
2024/12/10	84.2	44.65	87.2	41.98	41.66	-3	17,011	-0.02%
2024/12/09	0	0.00	0.1	40.55	40.28	-0.1	16,476	0.00%
2024/12/06	0.1	40.33	0.2	40.46	40.30	-0.2	16,470	0.00%
2024/12/05	0.1	39.32	0	0.00	39.19	0.1	16,370	0.00%
2024/12/04	0.1	39.34	0.1	39.94	39.79	-0.1	16,327	0.00%
2024/12/03	0	0.00	0.1	39.70	39.65	-0.1	16,308	0.00%
2024/12/02	0.1	39.00	0	0.00	39.24	0.1	16,250	0.00%
2024/11/29	0.8	39.87	0.2	39.63	39.50	0.6	16,270	0.00%
2024/11/28	0	0.00	1.2	39.24	38.40	-1.2	16,233	-0.01%
2024/11/27	0.1	38.15	0.1	38.54	38.52	0	16,164	0.00%
2024/11/26	1.1	37.49	1.1	37.84	38.14	0.1	16,140	0.00%
2024/11/25	3.2	38.75	0	0.00	38.21	3.2	16,024	0.02%
2024/11/22	0.3	39.77	0	0.00	39.31	0.3	15,830	0.00%
2024/11/21	0	0.00	0.8	40.53	40.61	-0.8	15,730	-0.01%
2024/11/20	0.1	40.71	0.4	40.33	40.70	-0.3	15,690	0.00%
2024/11/19	0.2	40.38	80.2	40.82	39.88	-80	15,584	-0.51%
2024/11/18	82.2	41.46	1.1	41.15	41.11	81.1	15,383	0.53%
2024/11/15	0.1	41.15	0.2	41.20	41.23	-0.1	15,188	0.00%
2024/11/14	0.2	42.29	1	42.12	42.04	-0.9	15,002	-0.01%
2024/11/13	1.1	40.99	45.1	40.95	41.71	-44.1	14,952	-0.29%
2024/11/12	0.1	42.65	0.2	42.72	42.05	-0.1	14,795	0.00%
2024/11/11	0.1	41.30	0.1	41.87	42.01	0	14,589	0.00%
2024/11/08	2.2	43.89	30.5	45.25	43.27	-28.3	14,334	-0.20%
2024/11/07	4.4	41.25	4	41.83	42.63	0.4	13,951	0.00%
2024/11/06	8	41.99	14	42.55	41.25	-6	13,748	-0.04%
2024/11/05	4	41.35	4.1	41.59	41.96	-0.1	13,523	0.00%
2024/11/04	2	40.00	0	40.33	39.88	2	13,377	0.01%
2024/11/01	0	40.29	0.1	40.39	40.13	-0.1	13,399	0.00%
2024/10/30	1.1	39.49	0	40.65	39.39	1.1	13,310	0.01%
2024/10/29	0	41.31	0	0.00	40.63	0	13,230	0.00%
2024/10/28	4	40.88	0.9	41.01	40.89	3.1	13,161	0.02%
2024/10/25	22.9	41.05	22	41.54	41.71	0.9	13,014	0.01%
2024/10/24	2.1	41.40	0	0.00	41.10	2.1	12,887	0.02%
2024/10/23	2	41.65	2	42.28	42.34	0	12,871	0.00%
2024/10/21	6	41.62	0	0.00	41.06	6	12,746	0.05%
2024/10/18	38.2	39.39	168.2	39.28	40.70	-130	12,480	-1.04%	大賣/鉅額交易
2024/10/17	23.1	40.62	6.1	40.43	40.18	17	12,280	0.14%
2024/10/16	17.4	40.37	15.1	41.08	40.52	2.3	12,128	0.02%
2024/10/15	3.2	42.72	0	0.00	42.09	3.2	11,816	0.03%
2024/10/14	45	43.46	0.2	43.52	43.82	44.9	11,553	0.39%
2024/10/11	37.4	43.86	80.8	43.48	42.52	-43.4	11,109	-0.39%
2024/10/09	2.9	44.44	557	46.70	45.35	-554.1	10,658	-5.20%	大賣/鉅額交易
2024/10/08	549.9	54.47	160.5	54.73	47.66	389.4	9,679	4.02%	大買/大賣/鉅額交易
2024/10/07	160.7	55.94	1,307	56.16	56.00	-1,146.3	8,598	-13.33%	大買/大賣/鉅額交易
2024/10/04	1,471.4	50.33	7.9	52.15	53.50	1,463.5	7,915	18.49%	大買/鉅額交易
2024/10/01	0.1	43.11	758.2	42.90	42.70	-758.1	7,274	-10.42%	大賣/鉅額交易
2024/09/30	233.4	43.09	213.9	42.09	43.03	19.5	7,116	0.27%	大買/大賣/
2024/09/27	720.8	38.69	26.2	37.59	38.69	694.6	6,310	11.01%	大買/鉅額交易
2024/09/26	43.6	35.25	0	33.70	35.40	43.6	5,516	0.79%
2024/09/25	2.5	34.11	7.2	34.18	33.90	-4.7	5,381	-0.09%
2024/09/24	7.5	31.37	0.3	31.40	32.18	7.3	5,038	0.14%
2024/09/23	0	0.00	0.1	29.74	29.77	-0.1	4,812	0.00%
2024/09/19	0	0.00	0.1	29.31	29.27	-0.1	4,720	0.00%
2024/09/16	0.1	28.53	0.1	28.74	28.69	0	4,961	0.00%
2024/09/13	0.1	28.92	0	0.00	28.85	0.1	4,968	0.00%
2024/09/11	0.1	29.07	0	0.00	29.01	0.1	4,935	0.00%
2024/09/10	0.1	29.38	0.2	29.31	29.32	-0.1	4,940	0.00%
2024/09/09	0.2	29.30	0.1	29.79	29.30	0.1	4,991	0.00%
2024/09/06	0.1	30.50	0	0.00	30.18	0.1	4,945	0.00%
2024/09/04	0.1	30.39	0	0.00	30.26	0.1	5,047	0.00%
2024/09/03	0.1	30.78	0	0.00	30.73	0.1	5,115	0.00%
2024/09/02	0	0.00	11	31.55	31.09	-11	5,101	-0.22%
2024/08/30	11	32.28	0.1	30.88	32.25	10.9	5,012	0.22%
2024/08/28	0.1	31.66	0	31.70	31.20	0.1	4,978	0.00%
2024/08/27	0	31.86	0	0.00	31.93	0	4,967	0.00%
2024/08/26	0	0.00	0.6	32.03	31.73	-0.6	5,014	-0.01%
2024/08/23	0.5	32.35	0.2	32.16	32.21	0.3	5,033	0.01%
2024/08/22	0.3	31.92	0.1	31.88	31.97	0.2	5,074	0.00%
2024/08/21	0.1	31.70	0	0.00	31.68	0.1	5,143	0.00%
2024/08/20	0	0.00	24.3	32.13	31.70	-24.3	5,188	-0.47%
2024/08/19	0.3	32.08	13.2	32.31	32.05	-12.9	5,248	-0.25%
2024/08/16	0.9	31.90	0	0.00	31.89	0.9	5,244	0.02%
2024/08/15	36.4	31.74	0.1	31.44	31.53	36.3	5,238	0.69%
2024/08/14	0.1	30.90	0	0.00	30.84	0.1	5,261	0.00%
2024/08/09	0	0.00	0.1	31.33	31.31	-0.1	5,356	0.00%
2024/08/06	0.1	30.93	10.3	31.02	30.73	-10.3	5,471	-0.19%
2024/08/05	0.3	32.03	0	0.00	31.69	0.3	5,402	0.01%
2024/08/01	0.1	32.41	1.1	32.49	32.43	-1	5,350	-0.02%
2024/07/31	11.1	33.00	0	0.00	33.02	11.1	5,365	0.21%
2024/07/30	0.1	31.68	0.2	32.08	31.63	-0.1	5,369	0.00%
2024/07/29	0	0.00	0.3	32.56	32.59	-0.3	5,372	-0.01%
2024/07/26	0	0.00	220.8	32.95	32.50	-220.8	5,403	-4.09%	大賣/鉅額交易
2024/07/23	0.1	34.70	0	0.00	34.29	0.1	5,443	0.00%
2024/07/22	0.7	34.58	0	0.00	34.39	0.7	5,545	0.01%
2024/07/19	0.7	34.93	0.5	34.68	34.96	0.2	5,466	0.00%
2024/07/18	106.8	35.01	0.1	34.74	34.93	106.8	5,440	1.96%	大買/鉅額交易
2024/07/17	54.4	34.58	0.1	34.59	34.46	54.4	5,406	1.01%
2024/07/16	1.6	34.26	0	0.00	34.14	1.6	5,412	0.03%
2024/07/15	0.9	34.14	0.2	34.13	34.15	0.8	5,473	0.01%
2024/07/12	18.9	33.74	0.1	33.85	33.89	18.8	5,557	0.34%
2024/07/11	0.4	33.23	5	33.16	33.47	-4.6	5,550	-0.08%
2024/07/10	36.5	33.30	0.1	33.33	33.05	36.4	5,589	0.65%
2024/07/09	0	32.40	21.4	32.12	32.67	-21.4	5,751	-0.37%
2024/07/08	26	32.88	0	0.00	32.55	26	5,731	0.45%
2024/07/05	1.1	32.38	2.8	33.07	32.37	-1.7	5,816	-0.03%
2024/07/04	0	33.67	1.6	33.68	33.58	-1.6	5,696	-0.03%
2024/07/03	0.2	33.65	0	33.69	33.70	0.1	5,731	0.00%
2024/07/02	4.1	33.65	0.3	33.80	33.76	3.8	5,803	0.07%
2024/07/01	0.4	32.75	0.8	32.80	32.89	-0.4	5,804	-0.01%
2024/06/28	0.8	33.27	0	0.00	33.20	0.8	5,841	0.01%
2024/06/25	0	0.00	0.7	33.43	33.42	-0.7	5,948	-0.01%
2024/06/24	0.7	33.42	0	0.00	33.44	0.7	5,977	0.01%
2024/06/21	0.1	33.42	0	0.00	32.94	0.1	5,958	0.00%
2024/06/17	0	0.00	0.2	33.51	33.63	-0.2	5,946	0.00%
2024/06/14	0.2	33.48	0	0.00	33.54	0.2	5,998	0.00%
2024/06/11	0.1	33.82	0	0.00	33.58	0.1	6,026	0.00%
2024/06/07	0.1	34.56	80.8	34.66	34.34	-80.7	6,015	-1.34%
2024/06/06	48.4	35.87	5.5	35.35	35.60	42.9	6,043	0.71%
2024/06/04	33	35.28	0.1	35.40	35.37	33	6,289	0.52%
2024/06/03	0.1	34.71	127	34.78	35.00	-126.9	6,441	-1.97%	大賣/鉅額交易
2024/05/31	0	0.00	0.1	35.38	35.06	-0.1	6,445	0.00%
2024/05/30	0.1	35.37	5.2	35.11	35.10	-5.1	6,632	-0.08%
2024/05/29	10.1	36.14	3.3	35.95	35.68	6.8	6,680	0.10%
2024/05/28	0.3	35.94	0.7	35.90	35.70	-0.4	6,718	-0.01%
2024/05/27	0.5	35.73	25.1	35.59	35.69	-24.6	6,761	-0.36%
2024/05/24	0.1	35.81	9.2	35.79	35.72	-9.1	6,797	-0.13%
2024/05/23	0.2	36.55	135.3	36.46	36.26	-135.2	6,865	-1.97%	大賣/鉅額交易
2024/05/22	0	36.99	55.4	36.85	37.04	-55.3	6,889	-0.80%
2024/05/21	0	0.00	0.3	37.06	37.04	-0.3	6,976	0.00%
2024/05/20	333	37.42	0.2	37.34	37.19	332.9	7,425	4.48%	大買/鉅額交易
2024/05/17	0.1	36.11	0.1	36.10	35.94	0	7,427	0.00%
2024/05/16	0.5	35.90	0	0.00	35.98	0.5	7,657	0.01%
2024/05/14	0	0.00	0.4	35.78	35.77	-0.4	8,036	0.00%
2024/05/10	0.1	36.42	0	0.00	36.57	0.1	8,455	0.00%
2024/05/02	0.1	35.57	0	0.00	36.26	0.1	9,798	0.00%
2024/04/30	0.1	35.80	0	0.00	35.75	0.1	10,066	0.00%
2024/04/29	3	35.28	0.1	36.38	35.97	3	10,271	0.03%
2024/04/26	0	0.00	0.1	35.05	35.22	-0.1	10,239	0.00%
2024/04/25	0	0.00	8	34.00	34.20	-8	10,315	-0.08%
2024/04/19	0.1	33.75	0	0.00	33.77	0.1	10,854	0.00%
2024/04/18	0	0.00	0.1	34.40	34.37	-0.1	10,879	0.00%
2024/04/16	0	0.00	5.1	33.15	33.80	-5.1	10,869	-0.05%
2024/04/15	0	0.00	0.1	33.59	33.68	-0.1	10,847	0.00%
2024/04/11	0.1	32.41	4	32.45	32.75	-4	10,900	-0.04%
2024/04/10	0	0.00	3	33.04	32.76	-3	10,941	-0.03%
2024/04/09	0.1	32.99	10	33.01	32.84	-9.9	10,947	-0.09%
2024/04/08	0.1	33.25	23	33.25	33.38	-23	11,106	-0.21%
2024/04/03	2.1	33.50	0	0.00	33.84	2.1	11,164	0.02%
2024/04/02	23.1	34.10	0	0.00	33.93	23.1	11,261	0.21%
2024/04/01	0	0.00	0.1	34.15	34.19	-0.1	11,224	0.00%
2024/03/29	0	0.00	3	33.23	33.10	-3	11,125	-0.03%
2024/03/28	0	0.00	7	33.42	33.34	-7	11,120	-0.06%
2024/03/26	0	0.00	6	33.26	33.25	-6	11,116	-0.05%
2024/03/25	7	32.98	0	0.00	33.13	7	11,114	0.06%
2024/03/22	0.1	32.61	5	32.82	32.94	-5	11,064	-0.04%
2024/03/21	2	33.60	5	33.46	33.49	-3	10,989	-0.03%
2024/03/19	0	0.00	13	33.11	33.36	-13	11,143	-0.12%
2024/03/15	5	32.84	0	0.00	32.48	5	11,186	0.04%
2024/03/14	5	33.27	0	0.00	32.72	5	11,326	0.04%
2024/03/13	7	33.16	0	0.00	33.01	7	11,316	0.06%
2024/03/12	5.1	32.95	0.1	33.00	33.50	5.1	11,412	0.04%
2024/03/11	5	31.75	0.1	32.26	32.50	4.9	11,493	0.04%
2024/03/08	0.1	31.61	0	0.00	31.47	0.1	11,371	0.00%
2024/03/07	0.1	31.96	0	0.00	31.81	0.1	11,286	0.00%
2024/03/06	0	0.00	0.1	32.45	32.30	-0.1	11,198	0.00%
2024/03/05	0	0.00	1	32.18	32.06	-1	11,128	-0.01%
2024/03/04	0	0.00	0.2	31.70	31.46	-0.2	11,021	0.00%
2024/02/29	0	0.00	10.1	31.49	31.47	-10.1	11,019	-0.09%
2024/02/27	6	31.17	0	0.00	31.23	6	10,949	0.05%
2024/02/26	2.1	31.65	0	0.00	31.42	2.1	10,913	0.02%
2024/02/23	1	32.04	0	0.00	32.07	1	10,825	0.01%
2024/02/22	2.1	31.80	0	0.00	32.05	2.1	10,779	0.02%
2024/02/21	2.1	31.58	0.3	31.76	32.25	1.8	10,738	0.02%
2024/02/20	0	0.00	5	30.20	30.07	-5	10,337	-0.05%
2024/02/16	9	30.30	0.1	30.10	30.40	8.9	10,130	0.09%
2024/02/15	3	29.24	10.2	29.18	29.36	-7.2	9,925	-0.07%
2024/02/05	0	0.00	3	27.37	27.71	-3	9,695	-0.03%
2024/02/02	20	27.35	20	27.26	26.89	0	9,339	0.00%
2024/01/31	10.1	27.20	10	27.40	27.32	0.1	8,993	0.00%
2024/01/30	13.2	27.54	7	27.71	27.51	6.2	8,821	0.07%
2024/01/29	9	28.59	1	28.70	28.39	8	8,569	0.09%
2024/01/26	2	28.17	4.1	28.41	28.24	-2.1	8,362	-0.02%
2024/01/25	5	28.15	0.1	27.99	28.47	5	8,213	0.06%
2024/01/24	2.1	26.83	0	0.00	26.70	2.1	7,766	0.03%
2024/01/23	2.1	26.55	2	26.95	26.88	0.1	7,458	0.00%
2024/01/22	0	0.00	5.1	27.29	27.26	-5.1	7,241	-0.07%
2024/01/19	0	0.00	2.5	27.05	27.03	-2.5	7,130	-0.03%
2024/01/18	0.1	26.09	0	0.00	25.77	0.1	6,965	0.00%
2024/01/17	0	0.00	5	27.40	26.83	-5	6,609	-0.08%
2024/01/11	0	0.00	1	27.38	27.62	-1	6,647	-0.02%
2024/01/10	0	0.00	3	27.31	27.29	-3	6,574	-0.05%
2024/01/09	0	0.00	2	27.34	27.15	-2	6,526	-0.03%
2024/01/08	0.1	27.35	5	27.55	27.26	-5	6,472	-0.08%
2024/01/05	1	28.00	0	0.00	28.29	1	6,305	0.02%
2024/01/04	2	28.33	16	27.93	27.82	-14	6,328	-0.22%
2024/01/03	0.1	28.42	0	0.00	28.39	0.1	6,200	0.00%
2024/01/02	12.1	28.78	0.1	29.59	28.66	12	6,172	0.19%
2023/12/29	12	29.40	2	29.66	29.34	10	5,935	0.17%
2023/12/28	38	28.70	0.1	28.95	29.21	37.9	5,848	0.65%
2023/12/27	0	27.73	2	28.04	27.94	-2	5,768	-0.03%
2023/12/22	2	28.40	0	28.49	28.34	2	5,770	0.03%
2023/12/21	1	27.35	0	0.00	28.08	1	5,737	0.02%
2023/12/20	7	28.04	0	0.00	27.91	7	5,734	0.12%
2023/12/18	0	0.00	3	28.00	27.89	-3	5,766	-0.05%
2023/12/15	0.1	28.06	14	28.43	27.87	-14	5,693	-0.25%
2023/12/13	0.1	28.51	0	0.00	28.36	0.1	5,518	0.00%
2023/12/12	3	29.32	0.1	29.29	29.20	3	5,478	0.05%
2023/12/11	0.1	28.33	5	28.56	28.47	-5	5,437	-0.09%
2023/12/08	17	29.07	4	29.23	29.18	13	5,300	0.25%
2023/12/06	1.1	29.15	5	29.29	29.33	-4	5,159	-0.08%
2023/12/05	0.9	29.98	0	0.00	29.89	0.9	4,995	0.02%
2023/12/01	0.2	30.62	2	30.87	30.45	-1.9	5,036	-0.04%
2023/11/29	0.1	31.05	0.1	31.66	30.76	0	5,170	0.00%
2023/11/28	1.8	31.36	0	0.00	31.30	1.8	5,123	0.04%
2023/11/27	0.1	31.44	0	0.00	31.32	0.1	5,141	0.00%
2023/11/23	0.1	32.25	0	0.00	32.10	0.1	5,184	0.00%
2023/11/20	0	0.00	0.1	32.76	32.67	-0.1	5,461	0.00%
2023/11/17	0.2	32.45	0	0.00	32.26	0.2	5,412	0.00%
2023/11/15	10	33.91	0	0.00	33.30	10	5,595	0.18%
2023/11/10	0.1	33.30	0	0.00	33.17	0.1	5,605	0.00%
2023/11/08	0	0.00	0.1	34.24	33.76	-0.1	5,903	0.00%
2023/11/06	0	0.00	0.1	34.29	34.21	-0.1	6,124	0.00%
2023/11/01	0	0.00	0.1	33.74	33.80	-0.1	6,199	0.00%
2023/10/27	0	0.00	0.1	32.82	33.05	-0.1	6,304	0.00%
2023/10/25	0	0.00	0.1	32.45	32.08	-0.1	6,762	0.00%
2023/10/20	0.2	32.06	0	0.00	31.83	0.2	6,893	0.00%
2023/10/19	0.2	33.05	0	0.00	32.47	0.2	6,842	0.00%
2023/10/18	0.1	34.15	0	0.00	34.09	0.1	6,697	0.00%
2023/10/16	0.1	34.22	0	0.00	34.11	0.1	6,734	0.00%
2023/10/13	0.1	34.75	0	0.00	34.54	0.1	6,725	0.00%
2023/10/12	0	0.00	0.1	35.81	35.47	-0.1	6,759	0.00%
2023/10/11	20	35.39	0.1	35.36	34.96	20	6,792	0.29%
2023/10/06	0	0.00	0.1	35.20	35.08	-0.1	6,894	0.00%
2023/10/04	0.1	34.43	0	0.00	34.30	0.1	6,933	0.00%
2023/10/03	1.1	35.29	0	0.00	35.09	1.1	6,917	0.02%
2023/10/02	0	0.00	0.1	36.40	36.20	-0.1	6,856	0.00%
2023/09/28	0.1	35.81	0	0.00	35.75	0.1	6,894	0.00%
2023/09/26	0.1	36.30	0	0.00	36.23	0.1	6,843	0.00%
2023/09/13	0.1	36.50	0	0.00	36.48	0.1	7,107	0.00%
2023/09/11	0	0.00	0.1	37.00	37.34	-0.1	7,209	0.00%
2023/09/08	1.6	36.51	0	0.00	36.45	1.6	7,314	0.02%
2023/09/07	0.6	37.30	0	0.00	37.24	0.6	7,286	0.01%
2023/09/04	0	0.00	0.6	38.05	38.47	-0.6	7,254	-0.01%
2023/09/01	0	0.00	0.1	37.35	37.11	-0.1	7,176	0.00%
2023/08/31	0.6	36.80	0	0.00	36.68	0.6	7,201	0.01%
2023/08/29	0	0.00	1	38.01	37.75	-1	7,148	-0.01%
2023/08/28	1	37.00	2.2	39.09	36.99	-1.2	7,158	-0.02%
2023/08/24	1	35.66	0	0.00	36.29	1	7,005	0.01%
2023/08/23	12	35.95	0.1	35.92	35.85	12	7,032	0.17%
2023/08/22	1.1	35.75	40	35.75	35.47	-39	7,142	-0.55%
2023/08/21	1.1	35.90	0	0.00	36.16	1.1	7,163	0.02%
2023/08/18	0	0.00	0.1	37.57	36.91	-0.1	7,181	0.00%
2023/08/15	0	0.00	10	37.31	37.01	-10	7,357	-0.14%
2023/08/14	0.2	37.43	0	0.00	37.20	0.2	7,371	0.00%
2023/08/11	0.1	39.38	0.1	40.35	39.08	0	7,174	0.00%
2023/08/10	0.1	39.60	10	39.56	39.85	-9.9	7,123	-0.14%
2023/08/09	0	0.00	0.1	40.63	40.35	-0.1	7,074	0.00%
2023/08/08	5.1	40.07	5	40.53	40.53	0.1	7,120	0.00%
2023/08/07	3.2	40.94	0	0.00	40.33	3.2	7,055	0.05%
2023/08/04	7	41.26	6.3	41.48	41.43	0.8	7,140	0.01%
2023/08/02	0.3	40.17	5	40.21	39.84	-4.8	7,131	-0.07%
2023/08/01	5	41.20	5	40.74	40.74	0	7,169	0.00%
2023/07/31	0	0.00	5.1	40.94	41.00	-5.1	7,135	-0.07%
2023/07/28	0	0.00	10.1	40.44	40.53	-10.1	6,918	-0.15%
2023/07/27	18	38.92	5.1	39.00	38.93	13	6,724	0.19%
2023/07/25	0	0.00	13.6	37.78	38.40	-13.6	6,750	-0.20%
2023/07/20	10	36.63	0	0.00	36.58	10	6,598	0.15%
2023/07/19	0	0.00	20	36.03	35.97	-20	6,674	-0.30%
2023/07/18	10	36.70	20	36.14	36.31	-10	6,671	-0.15%
2023/07/17	0.1	36.50	15	36.30	36.31	-15	6,695	-0.22%
2023/07/14	30	37.65	0.1	37.68	37.33	30	6,645	0.45%
2023/07/13	15	37.22	5.1	37.26	37.27	10	6,642	0.15%
2023/07/07	20.4	35.27	0	0.00	35.28	20.4	6,725	0.30%
2023/07/06	10	35.61	10	35.70	35.30	0	6,756	0.00%
2023/07/05	10	35.89	40	36.02	35.89	-30	6,783	-0.44%
2023/07/03	0	0.00	0.1	36.16	36.42	-0.1	6,947	0.00%
2023/06/30	60	34.92	0.1	35.52	35.55	59.9	7,029	0.85%
2023/06/29	0	0.00	60	34.94	34.90	-60	7,040	-0.85%
2023/06/28	20	35.41	0	0.00	35.25	20	7,111	0.28%
2023/06/27	20.2	35.06	0	0.00	35.00	20.2	7,114	0.28%
2023/06/26	0.1	34.94	60	34.90	34.83	-59.9	7,128	-0.84%
2023/06/16	0	0.00	0.1	37.60	37.73	-0.1	7,052	0.00%
2023/06/15	2	36.70	0.1	36.55	36.96	2	7,070	0.03%
2023/06/14	30	35.93	0	0.00	36.25	30	7,118	0.42%
2023/06/12	20	35.55	0	0.00	35.56	20	7,005	0.29%
2023/06/08	0	0.00	20	34.25	34.91	-20	7,113	-0.28%
2023/06/07	0.3	34.63	0	0.00	34.62	0.3	7,182	0.00%
2023/06/06	10	35.50	0.1	35.60	35.23	10	7,216	0.14%
2023/06/05	4	35.48	0	0.00	34.78	4	7,281	0.05%
2023/06/02	10.1	34.50	0.1	35.09	34.94	10.1	7,307	0.14%
2023/05/31	0.2	33.75	0	0.00	33.55	0.2	7,412	0.00%
2023/05/30	10.2	35.34	0	0.00	34.13	10.2	7,343	0.14%
2023/05/29	0.3	34.96	0	0.00	35.01	0.3	7,435	0.00%
2023/05/25	0.2	35.69	6	35.72	35.43	-5.9	7,532	-0.08%
2023/05/24	0.5	36.77	30	36.55	36.61	-29.5	7,390	-0.40%
2023/05/23	0.3	37.65	0	0.00	37.52	0.3	7,318	0.00%
2023/05/19	0.4	37.81	0	0.00	37.57	0.4	7,402	0.00%
2023/05/17	0.1	38.17	0	0.00	37.99	0.1	7,314	0.00%
2023/05/16	0	0.00	2	38.65	38.68	-2	7,341	-0.03%
2023/05/12	0.1	38.20	0	0.00	38.10	0.1	7,364	0.00%
2023/05/10	0.1	39.58	0	0.00	38.82	0.1	7,403	0.00%
2023/05/09	0	0.00	10.4	39.68	40.57	-10.4	7,342	-0.14%
2023/05/08	0	0.00	0.1	39.89	39.82	-0.1	7,378	0.00%
2023/05/05	0	0.00	0.1	39.46	39.07	-0.1	7,420	0.00%
2023/05/04	0	0.00	0.1	38.89	39.00	-0.1	7,515	0.00%
2023/05/03	0.1	38.07	0	0.00	38.01	0.1	7,630	0.00%
2023/04/28	0	0.00	0.1	38.48	38.74	-0.1	7,903	0.00%
2023/04/27	1	37.60	4	37.47	37.89	-3	7,926	-0.04%
2023/04/25	0.1	37.25	0	0.00	37.19	0.1	8,292	0.00%
2023/04/24	2.4	37.68	20	37.58	37.60	-17.7	8,215	-0.21%
2023/04/21	1.1	39.25	0	0.00	38.68	1.1	8,144	0.01%
2023/04/20	2.1	39.35	0	0.00	39.07	2.1	8,185	0.03%
2023/04/19	0.1	40.00	0	0.00	40.10	0.1	8,238	0.00%
2023/04/18	30	40.46	2.7	40.28	40.33	27.4	8,320	0.33%
2023/04/17	0	0.00	0.1	39.49	39.66	-0.1	8,426	0.00%
2023/04/14	0	0.00	0.1	38.74	38.36	-0.1	8,393	0.00%
2023/04/13	0.1	37.92	0	0.00	38.25	0.1	8,462	0.00%
2023/04/12	4	38.30	0	0.00	38.22	4	8,482	0.05%
2023/04/07	1	39.09	0	0.00	39.00	1	8,592	0.01%
2023/03/31	25	39.72	0.1	39.65	39.33	25	8,441	0.30%
2023/03/29	0	0.00	0.1	38.81	38.39	-0.1	8,356	0.00%
2023/03/27	0.1	37.79	0	0.00	38.00	0.1	8,508	0.00%
2023/03/23	0	0.00	1	38.22	38.71	-1	8,549	-0.01%
2023/03/22	0	0.00	0.1	38.77	38.37	-0.1	8,580	0.00%
2023/03/20	0.1	37.59	0	0.00	37.29	0.1	8,541	0.00%
2023/03/17	8	38.31	0.1	38.25	38.26	8	8,573	0.09%
2023/03/16	0.1	37.80	0	0.00	37.97	0.1	8,587	0.00%
2023/03/15	6	38.67	0	0.00	38.22	6	8,671	0.07%
2023/03/13	1	38.63	0	0.00	38.59	1	8,926	0.01%
2023/03/10	0.3	38.25	0	0.00	38.36	0.3	8,891	0.00%
2023/03/09	0.3	39.26	0	0.00	39.06	0.3	8,993	0.00%
2023/03/08	3.1	39.51	31	39.61	39.38	-27.9	8,932	-0.31%
2023/03/06	1	40.60	0	0.00	40.95	1	9,270	0.01%
2023/03/01	20	40.88	0.1	41.81	41.64	20	9,334	0.21%
2023/02/24	0.3	40.83	0	0.00	40.46	0.3	9,329	0.00%
2023/02/23	0.1	41.47	0	0.00	41.37	0.1	9,338	0.00%
2023/02/16	0	0.00	0.1	42.78	42.92	-0.1	9,745	0.00%
2023/02/15	0	42.00	0	0.00	41.89	0	9,848	0.00%
2023/02/14	0	42.15	0	42.96	42.15	0	9,873	0.00%
2023/02/10	30	41.78	0	0.00	41.40	30	9,997	0.30%
2023/02/08	2	41.40	0	0.00	41.14	2	10,367	0.02%
2023/02/07	10	41.65	20	41.58	41.33	-10	10,427	-0.10%
2023/02/03	0.1	42.27	14	42.56	41.92	-13.9	10,493	-0.13%
2023/02/01	4.1	44.01	0	0.00	43.62	4.1	10,571	0.04%
2023/01/31	0.3	44.38	10	43.92	44.14	-9.8	10,542	-0.09%
2023/01/30	10	45.80	1.1	46.39	45.14	9	10,433	0.09%
2023/01/17	0	0.00	30	44.16	44.05	-30	10,411	-0.29%
2023/01/16	50	43.98	32	44.51	45.30	18	10,696	0.17%
2023/01/13	0	0.00	2	42.70	42.85	-2	10,474	-0.02%
2023/01/12	8	42.12	48	41.90	41.85	-40	10,442	-0.38%
2023/01/11	6	42.02	6	42.49	42.30	0	10,483	0.00%
2023/01/10	4	41.86	4	41.80	41.80	0	10,470	0.00%
2023/01/09	4	41.75	0	0.00	41.72	4	10,445	0.04%
2023/01/06	0	0.00	0.1	41.49	41.20	-0.1	10,468	0.00%
2023/01/05	42	40.68	0	0.00	40.70	42	10,417	0.40%
2022/12/30	20	39.15	0	0.00	39.15	20	10,318	0.19%
2022/12/29	0	0.00	40	38.11	38.44	-40	10,275	-0.39%
2022/12/28	0.1	38.90	0	0.00	39.25	0.1	10,364	0.00%
2022/12/27	0	0.00	0.1	39.74	39.21	-0.1	10,290	0.00%
2022/12/22	30	38.87	0.1	39.23	38.83	30	10,255	0.29%
2022/12/20	0.1	38.25	30	38.01	37.61	-29.9	10,249	-0.29%
2022/12/07	10	39.66	14	39.62	40.33	-4	9,849	-0.04%
2022/12/06	23	38.38	47.1	39.53	39.44	-24.1	9,859	-0.24%
2022/12/05	8	38.25	8.1	38.46	38.53	-0.1	9,673	0.00%
2022/12/02	0.2	37.37	0	0.00	37.09	0.2	9,495	0.00%
2022/12/01	20	38.24	0.1	38.20	37.99	20	9,482	0.21%
2022/11/30	0	0.00	0.1	36.83	36.79	-0.1	9,317	0.00%
2022/11/29	5	36.75	0.1	35.21	36.52	4.9	9,394	0.05%
2022/11/28	12	33.65	42	33.28	33.48	-30	9,180	-0.33%
2022/11/25	40	34.79	30	34.28	34.97	10	9,027	0.11%
2022/11/24	4.1	35.40	0	0.00	34.44	4.1	9,122	0.04%
2022/11/23	1	35.02	0	0.00	35.19	1	9,076	0.01%
2022/11/22	0	0.00	0.1	35.38	35.30	-0.1	9,147	0.00%
2022/11/21	34.1	34.32	0	0.00	34.47	34.1	9,042	0.38%
2022/11/17	20.1	35.94	20	35.14	35.14	0.1	8,973	0.00%
2022/11/16	10	36.25	10	36.56	36.41	0	9,017	0.00%
2022/11/14	28	36.06	69.1	36.78	35.86	-41.1	8,904	-0.46%
2022/11/11	5	35.36	2	35.70	35.07	3	8,787	0.03%
2022/11/10	37	33.33	0	0.00	33.24	37	8,741	0.42%
2022/11/09	1	33.92	0	0.00	33.89	1	8,711	0.01%
2022/11/07	20	35.10	0	0.00	35.63	20	8,586	0.23%
2022/11/04	35	35.42	69.1	34.38	35.42	-34.1	8,493	-0.40%
2022/11/03	2	32.84	0	0.00	32.77	2	8,377	0.02%
2022/11/02	50	33.41	30.1	33.02	33.87	20	8,320	0.24%
2022/11/01	42	32.10	40.1	31.25	31.81	2	8,224	0.02%
2022/10/31	85	30.87	50	31.29	30.82	35	8,129	0.43%
2022/10/27	30.1	33.77	32	32.97	32.77	-1.9	8,079	-0.02%
2022/10/26	3	34.58	1	34.70	34.16	2	8,243	0.02%
2022/10/25	31	33.81	31	34.12	34.25	0	8,313	0.00%
2022/10/24	80	35.91	80	35.26	34.46	0	8,379	0.00%
2022/10/21	20	37.02	20	37.50	37.16	0	8,043	0.00%
2022/10/20	20	37.24	20	37.77	37.73	0	8,078	0.00%
2022/10/19	30	38.91	32	38.08	37.95	-2	8,017	-0.02%
2022/10/18	30	39.33	30	39.68	39.21	0	7,963	0.00%
2022/10/17	2	39.27	0	0.00	39.21	2	7,980	0.03%
2022/10/14	0	0.00	2	39.59	39.96	-2	7,984	-0.03%
2022/10/13	2	38.10	0	0.00	37.93	2	7,908	0.03%
2022/10/11	0	38.32	0	0.00	38.31	0	8,042	0.00%
2022/09/30	0	0.00	10	40.31	40.36	-10	8,153	-0.12%
2022/09/28	20	41.04	0	0.00	40.69	20	8,274	0.24%
2022/09/21	0	0.00	20	40.31	40.75	-20	8,590	-0.23%
2022/09/14	0	42.33	0	0.00	42.31	0	8,852	0.00%
2022/09/13	0	0.00	0	43.61	43.69	0	8,880	0.00%
2022/09/01	20	42.50	0	0.00	42.54	20	9,700	0.21%
2022/08/30	5	41.59	0	0.00	41.79	5	9,913	0.05%
2022/08/25	0	0.00	20	42.28	42.36	-20	10,039	-0.20%
2022/08/22	0	0.00	10	42.53	43.65	-10	9,992	-0.10%
2022/08/18	0	0.00	40	43.44	42.95	-40	10,076	-0.40%
2022/08/17	87	43.71	70	43.02	43.81	17	9,954	0.17%
2022/08/12	30	43.43	0	0.00	43.38	30	10,148	0.30%
2022/08/11	30	41.95	0	0.00	42.93	30	10,122	0.30%
2022/08/10	0	0.00	50	42.11	41.33	-50	10,204	-0.49%
2022/08/08	60	43.06	0	0.00	42.55	60	10,240	0.59%
2022/07/29	5	43.85	0	0.00	43.83	5	10,447	0.05%
2022/07/26	0	0.00	0	45.93	45.97	0	10,223	0.00%
2022/07/21	0.1	45.53	0	0.00	45.58	0.1	10,810	0.00%
2022/07/20	0	0.00	0.1	46.75	46.08	-0.1	11,121	0.00%
2022/07/19	5.2	45.45	0	0.00	45.45	5.2	11,309	0.05%
2022/07/15	5	46.96	0	0.00	46.98	5	11,340	0.04%
2022/07/12	1	47.63	1	47.22	47.28	0	11,620	0.00%
2022/07/11	0	0.00	20	47.80	47.31	-20	11,625	-0.17%
2022/07/08	40	50.28	32	49.57	49.54	8	11,554	0.07%
2022/07/07	0	0.00	10	49.00	49.55	-10	11,599	-0.09%
2022/07/06	0	0.00	40	49.75	49.19	-40	11,626	-0.34%
2022/07/05	20	50.70	42	50.28	50.45	-22	11,682	-0.19%
2022/07/04	60	50.88	10	50.78	50.80	50	11,661	0.43%
2022/07/01	0	0.00	60	50.30	50.25	-60	11,710	-0.51%
2022/06/30	62	50.13	36	49.29	51.55	26	11,689	0.22%
2022/06/29	1	49.47	1	50.10	49.35	0	11,736	0.00%
2022/06/28	1	49.36	0	0.00	49.54	1	11,748	0.01%
2022/06/22	2	46.65	4	46.11	46.29	-2	11,874	-0.02%
2022/06/21	2	46.57	2	46.82	46.56	0	11,841	0.00%
2022/06/20	4	46.50	2	46.22	46.58	2	11,864	0.02%
2022/06/15	2	45.80	12	43.53	46.21	-10	11,691	-0.09%
2022/06/14	2	42.48	1	42.30	42.29	1	11,647	0.01%
2022/06/13	30	43.95	0	0.00	42.70	30	11,914	0.25%
2022/06/10	1	42.70	4	43.68	43.97	-3	12,111	-0.02%
2022/06/08	2	43.58	0	0.00	42.81	2	12,067	0.02%
2022/06/07	0	0.00	12	42.83	42.70	-12	11,936	-0.10%
2022/06/06	1	40.27	1	41.50	41.55	0	11,854	0.00%
2022/06/02	0	0.00	4	40.48	40.71	-4	11,793	-0.03%
2022/05/31	10	39.88	0	0.00	41.04	10	11,845	0.08%
2022/05/27	4	39.38	2	40.03	39.25	2	11,633	0.02%
2022/05/26	10	39.29	0	0.00	38.73	10	11,550	0.09%
2022/05/24	1	39.23	0	0.00	39.15	1	11,355	0.01%
2022/05/23	1	39.98	0	0.00	40.06	1	11,264	0.01%
2022/05/20	0	0.00	7	40.49	40.94	-7	11,179	-0.06%
2022/05/18	1	39.40	0	0.00	39.20	1	11,019	0.01%
2022/05/17	0	0.00	2	39.55	39.76	-2	10,859	-0.02%
2022/05/16	6	38.85	0	0.00	38.78	6	10,792	0.06%
2022/05/13	1	39.22	1	39.80	39.15	0	10,684	0.00%
2022/05/12	1	38.74	0	0.00	38.66	1	10,600	0.01%
2022/05/10	1	36.44	1	37.21	37.90	0	10,363	0.00%
2022/05/06	2	38.89	1	38.27	38.27	1	10,254	0.01%
2022/05/05	1	40.90	1	40.78	40.78	0	10,051	0.00%
2022/05/04	0	0.00	1	40.06	40.02	-1	10,010	-0.01%
2022/05/03	4	40.41	2	40.40	40.65	2	10,049	0.02%
2022/04/29	6	40.91	1	41.22	40.65	5	10,019	0.05%
2022/04/26	15	37.73	0	0.00	38.30	15	9,489	0.16%
2022/04/25	3	38.80	0	0.00	39.22	3	9,238	0.03%
2022/04/15	10	43.80	0	0.00	43.80	10	8,451	0.12%
2022/04/13	0	0.00	30	42.45	42.96	-30	8,408	-0.36%
2022/04/11	0	0.00	10	41.86	41.03	-10	8,388	-0.12%
2022/04/06	0	0.00	5	42.72	43.11	-5	8,190	-0.06%
2022/04/01	1	43.44	1	43.31	43.35	0	8,102	0.00%
2022/03/28	0	0.00	20	39.92	40.01	-20	7,719	-0.26%
2022/03/23	10	41.82	0	0.00	42.25	10	7,557	0.13%
2022/03/21	16	41.73	3	41.21	41.21	13	7,496	0.17%
2022/03/18	20	40.49	0	0.00	40.88	20	7,461	0.27%
2022/03/17	25	41.28	0	0.00	41.51	25	7,428	0.34%
2022/03/16	7	35.79	7	36.53	38.20	0	7,139	0.00%
2022/03/15	7	38.38	0	0.00	37.10	7	6,967	0.10%
2022/03/07	0	0.00	11	45.30	43.63	-11	6,191	-0.18%
2022/03/04	0	0.00	10	46.20	46.22	-10	6,104	-0.16%
2022/02/24	10	47.48	0	0.00	47.48	10	5,971	0.17%
2022/02/11	20	51.45	0	0.00	51.10	20	5,993	0.33%
2022/02/10	0	0.00	5	50.65	50.25	-5	5,951	-0.08%
2022/02/09	5	49.97	0	0.00	51.00	5	5,948	0.08%
2022/02/08	5	48.36	0	0.00	48.83	5	5,897	0.08%
2022/01/03	3	54.42	0	0.00	54.45	3	5,869	0.05%
2021/12/29	7	54.42	0	0.00	54.40	7	5,864	0.12%
2021/12/27	3	55.90	0	0.00	55.90	3	5,752	0.05%
2021/12/24	2	56.70	0	0.00	56.40	2	5,779	0.03%
2021/12/23	1	55.70	2	55.60	55.65	-1	5,737	-0.02%
2021/12/22	6	55.77	0	0.00	55.60	6	5,785	0.10%
2021/12/20	3	56.28	0	0.00	56.35	3	5,825	0.05%
2021/12/17	4	57.13	0	0.00	56.95	4	5,809	0.07%
2021/12/16	3	58.00	0	0.00	58.05	3	5,827	0.05%
2021/12/15	1	58.65	0	0.00	58.35	1	5,869	0.02%
2021/12/14	7	59.56	0	0.00	59.85	7	5,866	0.12%
2021/12/13	0	0.00	1	62.45	60.70	-1	5,863	-0.02%
2021/12/10	0	0.00	3	59.50	59.80	-3	5,842	-0.05%
2021/12/09	0	0.00	5	60.60	60.70	-5	5,848	-0.09%
2021/12/06	0	0.00	3	55.58	55.65	-3	5,754	-0.05%
2021/11/17	5	54.61	0	0.00	54.65	5	6,988	0.07%
2021/10/27	3	56.63	0	0.00	56.55	3	7,827	0.04%
2021/10/22	0	0.00	4	59.05	59.55	-4	8,144	-0.05%
2021/10/18	1	55.25	0	0.00	55.20	1	8,406	0.01%
2021/10/13	0	0.00	2	57.55	58.70	-2	8,414	-0.02%
2021/10/12	2	57.65	0	0.00	57.30	2	8,361	0.02%
2021/09/15	0	0.00	5	52.60	51.40	-5	8,362	-0.06%
2021/09/13	1	54.50	0	0.00	54.25	1	8,297	0.01%
2021/09/08	1	53.20	0	0.00	53.20	1	8,275	0.01%
2021/09/07	1	52.55	0	0.00	53.90	1	8,238	0.01%
2021/08/23	5	50.50	0	0.00	50.95	5	8,072	0.06%
2021/08/11	0	0.00	1	57.20	56.55	-1	8,203	-0.01%
2021/08/09	0	0.00	6	54.03	55.40	-6	8,236	-0.07%
2021/08/05	2	54.25	2	53.85	53.85	0	8,147	0.00%
2021/08/04	2	54.20	2	53.95	53.95	0	8,137	0.00%
2021/08/03	4	53.60	4	54.40	54.40	0	8,170	0.00%
2021/08/02	0	0.00	1	51.10	53.95	-1	8,310	-0.01%
2021/07/30	1	50.75	0	0.00	50.30	1	8,130	0.01%
2021/07/29	6	54.67	0	0.00	53.40	6	8,050	0.07%
2021/07/26	0	0.00	5	58.00	54.95	-5	7,673	-0.07%
2021/07/19	5	62.50	0	0.00	62.80	5	7,673	0.07%
2021/07/14	0	0.00	3	62.30	62.65	-3	7,721	-0.04%
2021/07/13	0	0.00	1	64.70	64.00	-1	7,824	-0.01%
2021/07/07	0	0.00	3	64.20	65.20	-3	7,807	-0.04%
2021/07/06	3	64.55	0	0.00	64.30	3	8,040	0.04%
2021/07/01	0	0.00	4	67.00	67.80	-4	8,141	-0.05%
2021/06/30	1	68.20	0	0.00	68.20	1	8,177	0.01%
2021/06/25	0	0.00	3	69.60	69.65	-3	8,379	-0.04%
2021/06/22	4	66.40	0	0.00	66.45	4	8,537	0.05%
2021/06/17	2	67.03	2	67.45	67.00	0	8,667	0.00%
2021/06/16	1	67.70	0	0.00	67.25	1	8,774	0.01%
2021/06/15	0	0.00	3	68.65	68.85	-3	8,811	-0.03%
2021/06/04	2	71.98	0	0.00	74.60	2	8,864	0.02%
2021/06/03	1	73.00	0	0.00	72.95	1	8,907	0.01%
2021/06/02	3	72.60	0	0.00	72.10	3	9,157	0.03%
2021/06/01	2	72.40	0	0.00	72.60	2	9,317	0.02%
2021/05/31	1	72.40	0	0.00	72.15	1	9,344	0.01%
2021/05/26	5	73.95	0	0.00	73.85	5	9,422	0.05%
2021/05/12	0	0.00	1	65.50	64.75	-1	9,874	-0.01%
2021/05/10	1	62.95	0	0.00	62.15	1	9,755	0.01%
2021/04/01	0	0.00	1	67.95	68.20	-1	10,170	-0.01%
2021/03/31	1	66.40	1	67.00	67.00	0	10,139	0.00%
2021/03/24	0	0.00	1	66.50	64.80	-1	9,796	-0.01%
2021/03/19	0	0.00	4	69.28	65.90	-4	9,577	-0.04%
2021/03/18	1	70.00	1	70.70	70.60	0	9,418	0.00%
2021/03/10	4	67.60	0	0.00	66.65	4	9,189	0.04%
2021/03/08	3	70.00	1	68.40	68.40	2	9,012	0.02%
2021/03/05	2	71.30	0	0.00	71.15	2	8,871	0.02%
2021/03/04	1	72.85	0	0.00	73.10	1	8,885	0.01%
2021/03/03	0	0.00	1	76.10	76.70	-1	8,855	-0.01%
2021/03/02	1	73.75	0	0.00	72.70	1	8,846	0.01%
2021/02/26	1	77.00	0	0.00	75.95	1	8,774	0.01%
2021/02/25	1	79.40	2	80.50	79.70	-1	8,691	-0.01%
2021/02/24	4	79.65	0	0.00	78.60	4	8,751	0.05%
2021/02/23	1	83.45	0	0.00	83.95	1	8,552	0.01%
2021/01/08	0	0.00	1	78.40	78.80	-1	8,821	-0.01%
2021/01/07	0	0.00	2	78.50	78.40	-2	8,804	-0.02%
2021/01/06	1	75.00	1	76.00	75.75	0	8,742	0.00%
2020/11/16	2	61.30	2	61.50	61.50	0	10,081	0.00%
2020/11/09	0	0.00	2	63.80	64.10	-2	10,458	-0.02%
2020/11/04	0	0.00	2	59.78	60.30	-2	10,580	-0.02%
2020/10/28	1	57.65	1	58.10	58.35	0	10,978	0.00%
2020/10/27	1	57.35	0	0.00	57.70	1	11,135	0.01%
2020/10/26	1	57.55	0	0.00	58.05	1	11,096	0.01%
2020/10/23	0	0.00	1	61.10	60.85	-1	11,042	-0.01%
2020/10/21	2	59.50	2	59.20	59.20	0	11,091	0.00%
2020/10/15	0	0.00	30	59.00	59.60	-30	11,690	-0.26%
2020/10/14	30	59.70	0	0.00	58.75	30	11,806	0.25%
2020/10/13	2	59.10	2	59.20	59.20	0	12,060	0.00%
2020/10/12	0	0.00	39	58.18	58.95	-39	12,316	-0.32%
2020/10/08	3	56.25	0	0.00	55.90	3	12,189	0.02%
2020/09/29	2	55.10	2	54.45	54.45	0	13,475	0.00%
2020/09/28	2	54.30	2	55.05	55.00	0	13,940	0.00%
2020/09/24	1	54.30	0	0.00	53.60	1	14,844	0.01%
2020/09/21	10	57.03	5	56.45	56.25	5	15,086	0.03%
2020/09/18	5	55.60	5	56.00	57.05	0	15,063	0.00%
2020/09/17	115	55.48	5	54.70	54.80	110	15,043	0.73%	大買/鉅額交易
2020/09/16	10	56.58	10	56.45	56.30	0	15,213	0.00%
2020/09/15	52	56.71	13	56.74	57.00	39	15,211	0.26%
2020/09/14	155	56.09	5	56.30	55.95	150	15,163	0.99%	大買/鉅額交易
2020/09/10	10	55.20	10	55.33	55.55	0	15,173	0.00%
2020/09/09	2	55.55	2	54.90	54.90	0	15,257	0.00%
2020/09/08	10	55.75	29	55.41	55.80	-19	15,128	-0.13%
2020/09/07	5	56.50	5	57.25	56.80	0	15,107	0.00%
2020/09/04	10	56.50	0	0.00	56.30	10	15,084	0.07%
2020/09/03	17	58.99	7	59.42	58.70	10	14,964	0.07%
2020/09/02	5	57.95	5	58.30	58.65	0	14,989	0.00%
2020/09/01	20	58.43	20	58.68	58.70	0	15,037	0.00%
2020/08/31	10	60.40	10	60.33	59.90	0	14,991	0.00%
2020/08/28	2	56.40	13	57.58	58.00	-11	14,849	-0.07%
2020/08/27	11	55.91	7	56.05	56.05	4	14,886	0.03%
2020/08/26	9	56.88	2	56.70	56.75	7	14,921	0.05%
2020/08/24	20	56.98	10	57.00	56.80	10	15,076	0.07%
2020/08/21	5	56.50	5	56.40	56.10	0	15,208	0.00%
2020/08/20	0	0.00	50	55.15	54.90	-50	15,199	-0.33%
2020/08/19	5	57.15	5	57.50	57.65	0	15,037	0.00%
2020/08/18	20	58.55	1	58.65	58.55	19	15,009	0.13%
2020/08/17	200	58.61	15	57.75	59.25	185	15,191	1.22%	大買/鉅額交易
2020/08/13	0	0.00	5	55.35	54.70	-5	14,868	-0.03%
2020/08/12	7	54.69	2	53.85	53.85	5	14,886	0.03%
2020/08/10	5	53.90	5	54.85	55.45	0	14,687	0.00%
2020/08/06	5	56.15	5	54.45	54.45	0	14,680	0.00%
2020/08/05	90	55.85	0	0.00	55.45	90	14,590	0.62%
2020/08/04	95	55.95	5	56.35	56.35	90	14,670	0.61%
2020/07/31	39	54.87	1	54.35	54.35	38	14,687	0.26%
2020/07/30	40	54.58	0	0.00	54.70	40	14,739	0.27%
2020/07/28	0	0.00	1	53.60	53.15	-1	14,799	-0.01%
2020/07/27	1	52.30	10	52.33	52.25	-9	14,869	-0.06%
2020/07/20	25	55.85	16	56.27	56.70	9	14,454	0.06%
2020/07/17	221	54.72	15	54.15	53.75	206	14,274	1.44%	大買/鉅額交易
2020/07/16	20	56.71	50	56.04	54.65	-30	14,153	-0.21%
2020/07/15	17	59.29	17	59.51	59.00	0	13,982	0.00%
2020/07/14	10	59.40	10	59.00	59.00	0	14,182	0.00%
2020/07/13	5	59.20	55	60.66	61.30	-50	14,095	-0.35%
2020/07/10	20	60.88	30	60.08	60.00	-10	13,997	-0.07%
2020/07/09	5	60.80	10	61.63	61.95	-5	13,961	-0.04%
2020/07/07	0	0.00	5	62.00	61.80	-5	13,587	-0.04%
2020/07/06	3	57.18	14	56.71	57.55	-11	13,229	-0.08%
2020/07/03	0	0.00	2	51.28	51.10	-2	12,766	-0.02%
2020/06/30	0	0.00	5	45.42	45.40	-5	12,463	-0.04%
2020/06/29	0	0.00	1	45.20	44.28	-1	12,544	-0.01%
2020/06/16	1	43.13	0	0.00	43.25	1	13,894	0.01%
2020/06/08	0	0.00	1	45.03	44.45	-1	16,384	-0.01%
2020/05/29	0	0.00	3	41.20	41.19	-3	17,447	-0.02%
2020/05/27	0	0.00	4	41.02	40.97	-4	17,659	-0.02%
2020/05/22	0	0.00	5	41.54	39.95	-5	18,257	-0.03%
2020/05/19	228	42.11	0	0.00	42.06	228	18,681	1.22%	大買/鉅額交易
2020/05/11	5	42.55	5	43.03	42.35	0	18,945	0.00%
2020/05/07	7	41.15	5	41.29	41.18	2	18,981	0.01%
2020/05/04	73	38.67	20	38.55	38.50	53	19,449	0.27%
2020/04/30	7	41.64	5	42.31	41.65	2	19,666	0.01%
2020/04/27	11	39.96	5	40.18	40.10	6	20,375	0.03%
2020/04/24	2	39.06	0	0.00	39.10	2	20,235	0.01%
2020/04/17	15	39.59	5	39.57	39.91	10	20,185	0.05%
2020/04/15	0	0.00	15	38.90	38.57	-15	19,841	-0.08%
2020/04/14	5	38.07	5	38.55	38.57	0	19,822	0.00%
2020/04/13	5	38.07	5	37.80	37.80	0	19,782	0.00%
2020/04/10	5	38.20	5	38.81	38.18	0	19,838	0.00%
2020/04/09	10	38.56	5	38.08	38.08	5	19,910	0.03%
2020/04/08	5	38.31	8	38.19	38.19	-3	20,195	-0.01%
2020/04/07	10	38.90	15	38.61	38.59	-5	20,104	-0.02%
2020/04/06	5	37.96	5	38.21	38.21	0	20,065	0.00%
2020/04/01	10	36.95	5	37.25	37.29	5	20,135	0.02%
2020/03/31	5	37.64	3	37.17	36.99	2	19,952	0.01%
2020/03/27	16	38.00	0	0.00	37.15	16	19,670	0.08%
2020/03/26	3	37.32	9	37.12	37.24	-6	19,343	-0.03%
2020/03/25	9	36.47	6	36.77	36.77	3	19,143	0.02%
2020/03/24	6	34.19	6	34.42	34.36	0	18,855	0.00%
2020/03/20	1	34.14	1	34.40	34.18	0	18,850	0.00%
2020/03/19	10	33.92	20	32.80	32.15	-10	18,629	-0.05%
2020/03/18	15	36.86	0	0.00	35.89	15	18,162	0.08%
2020/03/17	6	36.17	5	37.12	36.18	1	17,946	0.01%
2020/03/13	3	38.22	0	0.00	40.65	3	16,909	0.02%
2020/03/12	15	41.71	10	41.23	41.54	5	16,308	0.03%
2020/03/11	5	43.60	5	43.50	43.24	0	16,045	0.00%
2020/03/10	1	42.50	1	43.72	43.93	0	15,912	0.00%
2020/03/09	7	43.00	0	0.00	41.73	7	15,481	0.05%
2020/03/06	14	45.82	11	45.59	45.63	3	14,998	0.02%
2020/03/05	2	46.77	9	45.64	46.85	-7	14,912	-0.05%
2020/03/04	3	44.33	1	44.39	44.11	2	14,750	0.01%
2020/03/03	5	44.43	5	44.85	44.03	0	14,721	0.00%
2020/03/02	45	43.39	5	43.84	43.65	40	14,610	0.27%
2020/02/26	5	43.03	6	44.42	44.62	-1	14,425	-0.01%
2020/02/25	6	43.61	6	43.88	43.81	0	14,321	0.00%
2020/02/24	6	45.23	11	45.08	45.00	-5	14,255	-0.04%
2020/02/14	0	0.00	2	43.41	43.58	-2	13,713	-0.01%
2020/02/13	1	43.34	16	43.05	43.00	-15	13,872	-0.11%
2020/02/12	0	0.00	1	42.97	43.35	-1	14,068	-0.01%
2020/02/11	1	42.72	6	42.85	43.53	-5	14,086	-0.04%
2020/02/10	3	41.54	20	42.31	41.94	-17	13,916	-0.12%
2020/02/06	1	42.39	0	0.00	42.13	1	14,200	0.01%
2020/02/05	22	41.49	17	41.46	41.29	5	14,216	0.04%
2020/02/04	0	0.00	5	38.46	40.19	-5	14,074	-0.04%
2020/02/03	0	0.00	44	38.85	39.60	-44	13,680	-0.32%
2020/01/31	1	40.70	3	40.28	40.26	-2	13,223	-0.02%
2020/01/30	26	41.18	0	0.00	39.68	26	13,209	0.20%
2020/01/20	5	50.20	6	50.30	50.10	-1	12,850	-0.01%
2020/01/14	0	0.00	22	51.79	51.20	-22	13,137	-0.17%
2020/01/13	0	0.00	12	50.88	50.80	-12	13,203	-0.09%
2020/01/10	0	0.00	15	50.55	50.40	-15	13,273	-0.11%
2020/01/09	0	0.00	2	50.50	50.40	-2	13,304	-0.02%
2020/01/08	0	0.00	4	49.77	49.69	-4	13,584	-0.03%
2020/01/06	0	0.00	1	51.00	50.65	-1	14,216	-0.01%
2020/01/03	1	50.75	23	51.04	50.65	-22	14,278	-0.15%
2020/01/02	1	51.00	12	51.33	51.10	-11	14,266	-0.08%
2019/12/30	150	49.93	0	0.00	49.99	150	13,829	1.08%	大買/鉅額交易
2019/12/26	5	48.08	5	48.25	48.25	0	13,546	0.00%
2019/12/25	1	47.95	0	0.00	47.93	1	13,622	0.01%
2019/12/19	1	49.45	0	0.00	49.17	1	13,851	0.01%
2019/12/18	0	0.00	1	49.87	49.69	-1	14,100	-0.01%
2019/12/17	0	0.00	2	49.37	49.73	-2	14,104	-0.01%
2019/12/13	16	48.00	5	47.99	47.99	11	13,849	0.08%
2019/12/12	6	47.36	0	0.00	46.75	6	13,707	0.04%
2019/12/11	0	0.00	5	46.99	46.99	-5	13,798	-0.04%
2019/12/09	0	0.00	1	47.22	46.75	-1	14,329	-0.01%
2019/12/05	1	46.25	0	0.00	46.16	1	14,709	0.01%
2019/12/04	0	0.00	1	45.89	45.89	-1	14,839	-0.01%
2019/12/02	0	0.00	2	46.00	45.62	-2	15,617	-0.01%
2019/11/29	11	45.35	0	0.00	45.06	11	15,661	0.07%
2019/11/28	5	46.90	0	0.00	46.80	5	15,594	0.03%
2019/11/26	1	47.46	0	0.00	47.46	1	15,988	0.01%
2019/11/25	0	0.00	40	46.69	47.08	-40	16,184	-0.25%
2019/11/22	4	47.21	122	46.89	46.91	-118	16,260	-0.73%	大賣/鉅額交易
2019/11/21	4	47.43	50	47.70	47.37	-46	16,378	-0.28%
2019/11/18	53	48.32	3	48.38	48.38	50	16,828	0.30%
2019/11/15	5	47.93	5	48.30	48.00	0	16,891	0.00%
2019/11/12	1	47.80	0	0.00	48.15	1	17,522	0.01%
2019/11/11	5	49.28	20	48.94	48.57	-15	17,539	-0.09%
2019/11/08	5	50.25	0	0.00	50.15	5	17,358	0.03%
2019/11/07	5	50.65	0	0.00	50.10	5	17,423	0.03%
2019/11/06	2	50.53	0	0.00	50.60	2	17,623	0.01%
2019/11/05	60	50.82	0	0.00	51.45	60	17,805	0.34%
2019/11/04	0	0.00	6	50.05	50.10	-6	18,031	-0.03%
2019/11/01	0	0.00	1	49.31	49.37	-1	18,206	-0.01%
2019/10/31	0	0.00	15	47.95	47.83	-15	18,378	-0.08%
2019/10/21	1	47.85	0	0.00	48.27	1	19,863	0.01%
2019/10/16	5	49.14	0	0.00	49.14	5	20,423	0.02%
2019/10/15	5	49.50	0	0.00	49.40	5	20,271	0.02%
2019/10/14	5	49.20	17	49.86	49.65	-12	20,475	-0.06%
2019/10/09	0	0.00	1	47.07	46.91	-1	20,441	0.00%
2019/10/08	66	47.34	0	0.00	47.49	66	20,646	0.32%
2019/10/07	1	45.60	220	45.65	45.63	-219	20,851	-1.05%	大賣/鉅額交易
2019/10/04	2	45.91	0	0.00	45.80	2	21,027	0.01%
2019/10/03	11	45.72	66	45.65	45.63	-55	21,226	-0.26%
2019/10/02	0	0.00	45	46.16	46.39	-45	21,797	-0.21%
2019/10/01	5	46.69	0	0.00	46.71	5	21,949	0.02%
2019/09/26	5	47.94	5	47.60	47.60	0	22,540	0.00%
2019/09/23	12	47.31	5	47.15	47.15	7	23,467	0.03%
2019/09/20	5	48.30	5	48.51	48.65	0	23,688	0.00%
2019/09/19	5	48.52	5	48.02	48.02	0	23,803	0.00%
2019/09/16	3	48.99	0	0.00	48.96	3	24,879	0.01%
2019/09/12	5	49.42	5	49.27	49.27	0	25,640	0.00%
2019/09/11	1	48.90	0	0.00	48.76	1	26,012	0.00%
2019/09/09	19	49.99	1	50.50	49.73	18	25,972	0.07%
2019/09/06	1	49.70	0	0.00	49.40	1	25,987	0.00%
2019/09/05	0	0.00	10	49.69	49.67	-10	26,053	-0.04%
2019/09/04	0	0.00	11	47.71	47.72	-11	25,633	-0.04%
2019/09/02	1	47.32	4	47.28	47.50	-3	26,527	-0.01%
2019/08/30	5	46.85	8	46.66	46.66	-3	26,564	-0.01%
2019/08/29	5	45.58	5	46.07	46.07	0	26,779	0.00%
2019/08/28	14	46.54	10	46.24	46.24	4	26,910	0.01%
2019/08/27	8	47.27	14	46.75	47.11	-6	26,966	-0.02%
2019/08/26	0	0.00	1	45.75	45.80	-1	27,008	0.00%
2019/08/23	0	0.00	42	47.21	47.42	-42	27,134	-0.15%
2019/08/21	5	46.26	5	46.30	46.30	0	27,392	0.00%
2019/08/20	5	46.07	5	46.49	46.49	0	27,900	0.00%
2019/08/19	15	45.05	5	45.55	45.85	10	28,042	0.04%
2019/08/16	5	44.04	21	44.98	44.81	-16	28,220	-0.06%
2019/08/15	5	43.75	41	43.54	43.64	-36	28,273	-0.13%
2019/08/14	6	44.08	5	44.92	43.95	1	28,549	0.00%
2019/08/13	0	0.00	16	44.11	43.57	-16	28,866	-0.06%
2019/08/12	5	43.79	5	43.85	43.85	0	29,210	0.00%
2019/08/08	6	42.67	5	43.18	43.46	1	29,566	0.00%
2019/08/07	32	42.81	6	42.58	42.58	26	29,754	0.09%
2019/08/06	6	42.18	5	43.20	43.20	1	30,177	0.00%
2019/08/05	5	44.53	9	44.42	44.25	-4	29,933	-0.01%
2019/08/02	2	44.15	14	44.80	44.82	-12	30,453	-0.04%
2019/08/01	12	47.02	5	46.27	46.27	7	31,105	0.02%
2019/07/31	5	47.77	0	0.00	47.42	5	31,176	0.02%
2019/07/30	0	0.00	51	48.59	48.52	-51	31,513	-0.16%
2019/07/26	0	0.00	10	47.88	47.98	-10	32,879	-0.03%
2019/07/19	5	46.96	0	0.00	46.65	5	33,557	0.01%
2019/07/18	5	45.91	10	45.78	45.69	-5	33,899	-0.01%
2019/07/17	10	45.92	2	46.30	46.30	8	34,000	0.02%
2019/07/16	13	46.57	10	46.99	46.29	3	34,792	0.01%
2019/07/15	15	46.53	5	46.70	47.00	10	35,080	0.03%
2019/07/12	15	46.65	6	46.87	47.22	9	34,749	0.03%
2019/07/11	10	46.98	3	46.49	46.49	7	34,978	0.02%
2019/07/10	45	46.53	8	46.29	46.29	37	35,346	0.10%
2019/07/09	9	46.62	8	46.34	46.14	1	35,920	0.00%
2019/07/08	12	47.47	5	46.69	46.69	7	36,192	0.02%
2019/07/05	5	48.16	5	48.55	48.55	0	36,302	0.00%
2019/07/04	13	48.46	3	48.00	48.00	10	36,537	0.03%
2019/07/03	0	0.00	4	48.97	48.85	-4	36,665	-0.01%
2019/07/02	18	48.95	16	49.22	48.80	2	37,638	0.01%
2019/07/01	42	48.86	66	48.95	49.11	-24	37,880	-0.06%
2019/06/28	5	46.26	27	46.40	46.29	-22	37,631	-0.06%
2019/06/27	48	46.82	11	47.00	46.74	37	38,297	0.10%
2019/06/26	25	45.55	26	45.70	45.57	-1	38,994	0.00%
2019/06/25	15	46.18	0	0.00	45.10	15	39,157	0.04%
2019/06/24	9	46.81	15	47.13	46.86	-6	39,037	-0.02%
2019/06/21	3	46.68	11	47.05	46.43	-8	39,306	-0.02%
2019/06/20	12	47.06	66	46.87	46.48	-54	39,410	-0.14%
2019/06/19	35	44.95	6	45.03	45.04	29	39,100	0.07%
2019/06/18	0	0.00	2	43.00	42.95	-2	38,928	-0.01%
2019/06/17	5	42.65	2	42.89	42.73	3	39,437	0.01%
2019/06/13	15	42.34	11	42.91	42.74	4	40,249	0.01%
2019/06/12	5	43.09	11	43.05	42.85	-6	40,774	-0.01%
2019/06/11	0	0.00	12	42.84	43.09	-12	41,115	-0.03%
2019/06/10	5	40.75	18	41.60	41.56	-13	41,094	-0.03%
2019/06/06	8	40.25	14	40.63	40.39	-6	41,089	-0.01%
2019/06/05	5	40.93	29	41.06	40.91	-24	41,609	-0.06%
2019/06/04	31	40.54	5	40.28	40.28	26	42,596	0.06%
2019/06/03	10	40.95	10	41.74	40.93	0	43,375	0.00%
2019/05/30	5	40.92	5	40.82	40.82	0	44,397	0.00%
2019/05/29	21	40.95	5	41.00	41.58	16	45,371	0.04%
2019/05/28	6	41.01	23	41.17	41.68	-17	45,713	-0.04%
2019/05/27	1	39.42	5	39.99	40.25	-4	46,301	-0.01%
2019/05/24	179	40.43	20	40.09	40.05	159	47,391	0.34%	大買/鉅額交易
2019/05/23	19	39.77	8	39.94	39.85	11	47,617	0.02%
2019/05/22	10	40.97	15	41.03	40.80	-5	47,369	-0.01%
2019/05/21	7	40.56	12	40.69	41.17	-5	47,324	-0.01%
2019/05/20	63	40.40	0	0.00	39.88	63	47,756	0.13%
2019/05/17	11	41.52	0	0.00	40.96	11	47,704	0.02%
2019/05/16	16	41.57	22	41.88	41.95	-6	47,751	-0.01%
2019/05/15	60	41.02	25	41.21	41.91	35	47,872	0.07%
2019/05/14	142	39.83	22	40.23	40.82	120	47,919	0.25%	大買/鉅額交易
2019/05/13	5	40.24	33	40.31	40.10	-28	47,659	-0.06%
2019/05/10	66	39.88	53	40.50	40.55	13	48,268	0.03%
2019/05/09	23	39.44	315	39.14	39.65	-292	47,641	-0.61%	大賣/鉅額交易
2019/05/08	53	40.94	10	41.77	41.63	43	47,054	0.09%
2019/05/07	8	42.49	8	43.08	41.95	0	47,278	0.00%
2019/05/06	244	41.76	30	42.09	41.59	214	47,291	0.45%	大買/鉅額交易
2019/05/03	8	45.81	8	46.40	46.56	0	46,077	0.00%
2019/05/02	12	46.44	12	46.65	46.53	0	46,171	0.00%
2019/04/30	34	46.31	23	46.77	46.78	11	46,555	0.02%
2019/04/29	10	46.11	24	46.80	47.41	-14	46,622	-0.03%
2019/04/26	9	46.00	13	46.11	46.28	-4	46,474	-0.01%
2019/04/25	4	47.39	3	47.52	47.43	1	46,254	0.00%
2019/04/24	31	48.00	47	47.16	47.60	-16	46,375	-0.03%
2019/04/23	12	48.03	46	47.85	48.17	-34	46,186	-0.07%
2019/04/22	18	48.92	25	49.66	47.61	-7	46,218	-0.02%
2019/04/19	51	49.32	9	49.65	49.28	42	45,567	0.09%
2019/04/18	88	48.79	30	48.89	48.68	58	45,488	0.13%
2019/04/17	35	49.32	11	49.26	49.40	24	45,744	0.05%
2019/04/16	34	47.68	31	47.79	48.86	3	45,386	0.01%
2019/04/15	21	48.13	21	48.22	48.00	0	45,106	0.00%
2019/04/12	5	45.66	0	0.00	45.95	5	44,875	0.01%
2019/04/11	71	46.67	3	48.67	46.72	68	44,834	0.15%
2019/04/10	35	47.71	36	47.77	48.05	-1	44,611	0.00%
2019/04/09	9	47.76	11	47.81	47.75	-2	44,432	0.00%
2019/04/08	14	48.08	22	48.10	46.66	-8	44,149	-0.02%
2019/04/03	6	45.16	13	45.21	45.10	-7	43,175	-0.02%
2019/04/02	19	45.10	14	45.17	45.06	5	43,226	0.01%
2019/04/01	35	45.01	68	44.79	45.15	-33	42,927	-0.08%
2019/03/29	11	42.83	71	42.03	42.96	-60	42,152	-0.14%
2019/03/28	20	40.00	23	40.22	40.31	-3	41,633	-0.01%
2019/03/27	27	40.19	24	40.29	40.50	3	42,469	0.01%
2019/03/26	15	39.85	8	40.12	39.66	7	42,278	0.02%
2019/03/25	22	40.46	16	40.79	40.30	6	42,373	0.01%
2019/03/22	41	41.63	109	41.54	41.70	-68	42,255	-0.16%	大賣/
2019/03/21	22	42.41	15	42.54	42.42	7	41,973	0.02%
2019/03/20	46	42.25	15	42.66	41.84	31	42,448	0.07%
2019/03/19	61	42.87	34	43.03	42.71	27	42,022	0.06%
2019/03/18	20	42.11	72	41.93	42.47	-52	41,629	-0.12%
2019/03/15	73	40.97	63	41.00	40.97	10	41,661	0.02%
2019/03/14	51	40.28	46	40.44	40.18	5	41,073	0.01%
2019/03/13	25	39.85	8	39.88	40.18	17	41,259	0.04%
2019/03/12	20	40.59	60	40.44	40.63	-40	41,123	-0.10%
2019/03/11	107	38.93	54	39.06	39.27	53	40,926	0.13%	大買/
2019/03/08	9	39.19	0	0.00	39.19	9	41,522	0.02%
2019/03/07	14	42.05	70	42.49	41.42	-56	40,406	-0.14%
2019/03/06	26	43.11	1	42.96	43.02	25	39,590	0.06%
2019/03/05	82	43.31	36	43.06	43.12	46	39,321	0.12%
2019/03/04	58	43.65	270	43.27	44.55	-212	38,737	-0.55%	大賣/鉅額交易
2019/02/27	34	40.71	172	41.01	41.58	-138	37,841	-0.36%	大賣/鉅額交易
2019/02/26	109	41.37	27	40.98	40.69	82	37,565	0.22%	大買/
2019/02/25	15	38.11	108	38.50	39.80	-93	36,765	-0.25%	大賣/
2019/02/22	5	36.24	0	0.00	35.94	5	35,439	0.01%
2019/02/21	18	36.81	3	37.00	37.05	15	35,357	0.04%
2019/02/20	40	36.74	0	0.00	36.24	40	35,426	0.11%
2019/02/19	33	36.48	48	36.55	36.18	-15	35,706	-0.04%
2019/02/18	20	35.90	1	36.02	36.10	19	35,062	0.05%
2019/02/15	5	35.89	15	35.24	34.91	-10	34,878	-0.03%
2019/02/14	15	36.32	7	36.21	36.25	8	34,741	0.02%
2019/02/13	0	0.00	41	35.29	35.53	-41	34,524	-0.12%
2019/02/12	25	35.00	12	34.72	35.08	13	34,771	0.04%
2019/02/11	201	34.20	37	33.96	34.74	164	34,747	0.47%	大買/鉅額交易
2019/01/30	68	32.78	17	32.86	32.81	51	34,250	0.15%
2019/01/28	0	0.00	10	33.16	32.67	-10	34,506	-0.03%
2019/01/25	5	31.93	29	32.43	32.75	-24	34,898	-0.07%
2019/01/24	5	31.65	6	31.53	31.59	-1	35,128	0.00%
2019/01/23	2	31.24	10	31.38	31.27	-8	35,542	-0.02%
2019/01/22	6	31.66	1	31.56	31.21	5	36,265	0.01%
2019/01/21	2	31.87	2	32.35	32.00	0	37,287	0.00%
2019/01/18	0	0.00	24	31.35	31.45	-24	37,351	-0.06%
2019/01/17	0	0.00	91	30.78	30.95	-91	37,669	-0.24%
2019/01/16	2	30.58	27	30.55	30.54	-25	38,036	-0.07%
2019/01/15	4	29.87	130	29.86	30.24	-126	38,385	-0.33%	大賣/鉅額交易
2019/01/14	95	29.48	15	29.75	29.44	80	39,393	0.20%
2019/01/11	36	29.62	61	30.01	29.82	-25	39,782	-0.06%
2019/01/10	59	29.53	25	29.69	29.65	34	40,063	0.08%
2019/01/09	5	29.98	102	29.71	29.98	-97	40,193	-0.24%	大賣/
2019/01/08	7	28.56	8	28.84	28.66	-1	40,076	0.00%
2019/01/07	28	28.85	21	29.51	28.67	7	40,270	0.02%
2019/01/04	3	27.77	28	28.23	28.53	-25	40,330	-0.06%
2019/01/03	5	27.52	26	27.80	27.59	-21	40,553	-0.05%
2019/01/02	45	27.56	0	0.00	27.29	45	40,552	0.11%
2018/12/28	16	28.08	21	28.38	28.35	-5	40,632	-0.01%
2018/12/27	43	28.35	18	28.57	28.17	25	40,681	0.06%
2018/12/26	1	27.86	21	28.15	27.72	-20	40,629	-0.05%
2018/12/25	21	27.47	56	27.39	27.50	-35	40,494	-0.09%
2018/12/24	5	28.50	11	28.39	28.49	-6	40,210	-0.01%
2018/12/22	20	27.93	33	27.93	27.90	-13	39,995	-0.03%
2018/12/21	47	28.62	5	29.40	28.38	42	40,480	0.10%
2018/12/20	80	29.93	32	29.67	29.15	48	40,386	0.12%
2018/12/19	13	31.10	7	31.28	30.92	6	40,095	0.01%
2018/12/18	65	31.35	8	31.63	31.15	57	40,154	0.14%
2018/12/17	31	31.94	7	32.07	31.91	24	40,067	0.06%
2018/12/14	29	32.31	10	32.52	32.25	19	39,894	0.05%
2018/12/13	1	33.00	65	32.67	32.97	-64	40,565	-0.16%
2018/12/12	16	31.80	11	31.94	31.75	5	40,000	0.01%
2018/12/11	6	31.30	16	31.42	31.33	-10	39,891	-0.03%
2018/12/10	91	31.25	15	31.65	31.04	76	40,018	0.19%
2018/12/07	0	0.00	22	32.22	32.16	-22	39,733	-0.06%
2018/12/06	72	32.32	2	32.08	32.08	70	40,344	0.17%
2018/12/05	7	33.06	15	33.47	33.35	-8	39,956	-0.02%
2018/12/04	20	33.64	22	33.74	33.50	-2	39,815	-0.01%
2018/12/03	55	33.89	88	33.95	33.86	-33	40,011	-0.08%
2018/11/30	46	31.85	21	31.83	31.71	25	39,164	0.06%
2018/11/29	29	32.47	40	32.11	31.90	-11	39,111	-0.03%
2018/11/28	36	31.91	20	32.01	32.07	16	39,001	0.04%
2018/11/27	17	31.66	8	31.80	31.75	9	38,762	0.02%
2018/11/26	34	31.87	13	31.97	31.79	21	38,943	0.05%
2018/11/23	27	31.97	14	32.26	31.85	13	38,796	0.03%
2018/11/22	13	32.43	2	33.10	32.25	11	38,647	0.03%
2018/11/21	10	32.53	5	32.80	32.80	5	38,612	0.01%
2018/11/20	8	33.03	1	33.49	32.81	7	38,878	0.02%
2018/11/19	13	33.68	17	33.89	33.81	-4	38,639	-0.01%
2018/11/16	26	33.20	49	33.48	33.41	-23	38,636	-0.06%
2018/11/15	12	32.64	12	32.95	32.96	0	38,405	0.00%
2018/11/14	20	33.18	11	33.59	32.92	9	38,877	0.02%
2018/11/13	13	32.14	20	32.64	33.30	-7	39,075	-0.02%
2018/11/12	10	32.44	1	32.46	32.60	9	39,428	0.02%
2018/11/09	39	33.11	0	0.00	32.60	39	40,100	0.10%
2018/11/08	44	34.52	15	34.66	34.18	29	39,850	0.07%
2018/11/07	24	34.26	57	34.41	34.50	-33	39,843	-0.08%
2018/11/06	44	34.09	13	34.74	33.64	31	39,870	0.08%
2018/11/05	11	34.33	10	34.74	34.41	1	39,734	0.00%
2018/11/02	36	34.62	80	35.33	35.26	-44	39,892	-0.11%
2018/11/01	0	0.00	46	33.72	34.18	-46	39,299	-0.12%
2018/10/31	62	32.56	37	32.85	32.93	25	39,015	0.06%
2018/10/30	25	31.63	57	32.37	32.93	-32	38,897	-0.08%
2018/10/29	152	32.76	59	33.96	31.90	93	38,340	0.24%	大買/
2018/10/26	62	34.38	50	34.86	33.90	12	38,084	0.03%
2018/10/25	64	33.39	48	33.69	33.47	16	37,903	0.04%
2018/10/24	83	34.46	104	35.18	35.00	-21	37,289	-0.06%	大賣/
2018/10/23	36	35.26	6	35.47	35.00	30	36,614	0.08%
2018/10/22	15	34.35	134	34.38	36.71	-119	36,220	-0.33%	大賣/鉅額交易
2018/10/19	37	31.73	56	32.21	32.71	-19	35,123	-0.05%
2018/10/18	88	32.42	40	32.77	32.10	48	34,831	0.14%
2018/10/17	61	33.19	60	33.39	32.65	1	35,069	0.00%
2018/10/16	41	33.15	70	33.35	33.32	-29	35,195	-0.08%
2018/10/15	16	33.18	11	32.97	32.90	5	35,216	0.01%
2018/10/12	58	32.75	16	32.89	33.50	42	35,019	0.12%
2018/10/11	19	32.66	16	32.96	32.37	3	34,737	0.01%
2018/10/09	38	34.70	7	34.80	34.97	31	34,291	0.09%
2018/10/08	0	0.00	10	36.07	35.45	-10	34,356	-0.03%
2018/10/05	8	35.34	8	35.24	35.41	0	34,222	0.00%
2018/10/03	36	37.15	5	37.20	36.82	31	34,914	0.09%
2018/10/01	0	0.00	19	38.22	38.22	-19	35,672	-0.05%
2018/09/28	5	37.92	15	38.36	38.41	-10	36,332	-0.03%
2018/09/27	2	37.60	0	0.00	37.50	2	36,287	0.01%
2018/09/26	30	38.27	22	38.39	38.50	8	36,204	0.02%
2018/09/25	5	36.93	56	37.05	36.70	-51	36,947	-0.14%
2018/09/21	54	35.87	20	36.41	37.13	34	37,201	0.09%
2018/09/20	13	35.35	32	35.48	35.33	-19	37,117	-0.05%
2018/09/19	15	34.89	196	34.70	35.51	-181	37,612	-0.48%	大賣/鉅額交易
2018/09/18	17	32.93	41	33.31	33.29	-24	37,439	-0.06%
2018/09/17	17	33.16	6	33.40	33.13	11	38,291	0.03%
2018/09/14	26	33.52	44	33.69	33.60	-18	38,503	-0.05%
2018/09/13	45	32.79	58	33.22	32.57	-13	38,699	-0.03%
2018/09/12	89	32.46	38	32.37	32.27	51	38,585	0.13%
2018/09/11	38	33.30	8	33.52	33.16	30	38,458	0.08%
2018/09/10	31	33.50	13	33.87	33.47	18	38,669	0.05%
2018/09/07	60	33.64	88	34.25	33.86	-28	38,657	-0.07%
2018/09/06	105	34.08	39	34.37	33.85	66	38,451	0.17%	大買/
2018/09/05	27	35.22	42	35.53	34.92	-15	38,153	-0.04%
2018/09/04	10	35.25	47	35.15	35.43	-37	38,238	-0.10%
2018/09/03	50	34.87	7	34.88	34.54	43	38,345	0.11%
2018/08/31	37	34.81	29	35.30	35.49	8	38,543	0.02%
2018/08/30	24	35.69	11	35.87	35.48	13	38,325	0.03%
2018/08/29	34	36.38	20	36.20	36.17	14	38,169	0.04%
2018/08/28	45	36.70	40	36.72	36.44	5	38,207	0.01%
2018/08/27	36	35.80	102	35.84	36.49	-66	38,189	-0.17%	大賣/
2018/08/24	39	34.65	54	34.90	35.00	-15	38,062	-0.04%
2018/08/23	53	34.71	44	34.90	34.78	9	38,416	0.02%
2018/08/22	69	34.68	67	34.96	34.68	2	38,825	0.01%
2018/08/21	14	34.52	147	34.44	35.00	-133	38,871	-0.34%	大賣/鉅額交易
2018/08/20	50	33.07	22	33.38	32.90	28	38,513	0.07%
2018/08/17	139	33.84	12	33.31	33.11	127	38,293	0.33%	大買/鉅額交易
2018/08/16	33	33.04	33	33.53	33.99	0	37,857	0.00%
2018/08/15	62	34.48	10	35.37	33.88	52	37,142	0.14%
2018/08/14	55	35.19	45	35.66	34.92	10	36,951	0.03%
2018/08/13	49	35.15	7	35.22	34.93	42	36,978	0.11%
2018/08/10	14	36.00	41	36.46	35.86	-27	36,716	-0.07%
2018/08/09	4	34.45	79	35.90	36.15	-75	36,701	-0.20%
2018/08/08	40	35.55	44	35.93	35.06	-4	36,169	-0.01%
2018/08/07	7	34.03	37	34.60	34.77	-30	35,991	-0.08%
2018/08/06	55	34.07	24	34.51	34.04	31	35,802	0.09%
2018/08/03	37	34.54	41	34.84	34.48	-4	35,432	-0.01%
2018/08/02	109	35.40	117	36.65	34.29	-8	35,372	-0.02%	大買/大賣/
2018/08/01	80	38.31	31	38.52	37.76	49	34,567	0.14%
2018/07/31	15	37.90	15	38.21	37.93	0	34,850	0.00%
2018/07/30	22	37.91	17	38.25	37.81	5	35,078	0.01%
2018/07/27	59	37.84	17	38.20	37.99	42	35,055	0.12%
2018/07/26	89	38.52	20	38.40	38.12	69	34,999	0.20%
2018/07/25	13	39.39	85	39.51	38.88	-72	34,971	-0.21%
2018/07/24	41	38.36	31	38.70	39.10	10	34,817	0.03%
2018/07/23	55	36.80	34	36.91	37.52	21	34,789	0.06%
2018/07/20	15	35.02	46	35.18	36.00	-31	34,681	-0.09%
2018/07/19	9	35.43	8	35.79	35.30	1	34,447	0.00%
2018/07/18	18	35.75	26	35.62	35.48	-8	34,924	-0.02%
2018/07/17	36	35.25	19	35.21	35.00	17	34,906	0.05%
2018/07/16	30	35.99	19	35.86	35.54	11	34,862	0.03%
2018/07/13	47	36.67	28	36.74	36.65	19	34,801	0.05%
2018/07/12	11	36.35	18	36.43	36.88	-7	35,083	-0.02%
2018/07/11	24	34.53	32	34.87	35.05	-8	34,858	-0.02%
2018/07/10	46	36.21	30	35.94	35.55	16	35,132	0.05%
2018/07/09	28	35.11	39	35.28	35.76	-11	35,146	-0.03%
2018/07/06	13	33.59	10	33.77	34.44	3	34,831	0.01%
2018/07/05	23	33.19	12	33.47	32.96	11	34,668	0.03%
2018/07/04	12	33.55	7	33.80	33.60	5	34,383	0.01%
2018/07/03	31	33.70	45	33.45	33.56	-14	34,193	-0.04%
2018/07/02	14	35.97	3	36.18	34.73	11	32,954	0.03%
2018/06/29	0	0.00	3	36.51	36.51	-3	32,732	-0.01%
2018/06/28	27	35.72	22	36.02	35.88	5	32,184	0.02%
2018/06/27	34	37.41	32	36.47	36.10	2	31,843	0.01%
2018/06/26	27	38.16	39	38.06	37.85	-12	31,809	-0.04%
2018/06/25	13	40.41	18	40.07	39.75	-5	31,351	-0.02%
2018/06/22	25	39.89	23	40.08	39.94	2	31,580	0.01%
2018/06/21	11	40.53	21	41.25	40.89	-10	31,821	-0.03%
2018/06/20	29	40.25	39	40.47	40.88	-10	32,594	-0.03%
2018/06/19	16	41.37	3	41.82	40.86	13	32,858	0.04%
2018/06/15	15	42.58	32	42.82	42.57	-17	32,567	-0.05%
2018/06/14	10	42.29	5	42.79	42.24	5	32,443	0.02%
2018/06/13	12	42.98	12	42.71	42.63	0	32,393	0.00%
2018/06/12	12	42.42	23	42.85	42.95	-11	32,311	-0.03%
2018/06/11	6	41.55	8	42.03	41.92	-2	32,273	-0.01%
2018/06/08	25	42.40	14	41.99	41.72	11	32,251	0.03%
2018/06/07	14	43.40	4	43.63	43.08	10	32,042	0.03%
2018/06/06	21	43.32	14	43.20	42.96	7	32,108	0.02%
2018/06/05	15	42.93	46	42.94	43.27	-31	32,130	-0.10%
2018/06/04	0	0.00	27	42.31	42.67	-27	32,198	-0.08%
2018/06/01	39	41.48	38	41.33	41.00	1	32,355	0.00%
2018/05/31	33	40.89	205	40.54	41.54	-172	32,421	-0.53%	大賣/鉅額交易
2018/05/30	64	40.18	515	40.17	40.37	-451	32,292	-1.40%	大賣/鉅額交易
2018/05/29	17	41.68	11	41.30	41.10	6	31,863	0.02%
2018/05/28	27	41.61	41	42.00	41.80	-14	32,149	-0.04%
2018/05/25	9	41.60	9	41.77	41.63	0	32,303	0.00%
2018/05/24	55	42.07	10	42.02	41.86	45	32,447	0.14%
2018/05/23	59	42.79	0	0.00	42.52	59	32,440	0.18%
2018/05/22	115	43.60	10	43.28	43.22	105	32,376	0.32%	大買/鉅額交易
2018/05/21	104	44.52	21	44.57	44.36	83	32,652	0.25%	大買/
2018/05/18	158	42.78	35	42.97	43.09	123	32,994	0.37%	大買/鉅額交易
2018/05/17	169	43.38	9	43.34	43.10	160	34,436	0.46%	大買/鉅額交易
2018/05/16	87	44.04	16	44.18	44.05	71	35,478	0.20%
2018/05/15	92	44.29	20	44.65	44.00	72	36,408	0.20%
2018/05/14	23	44.65	0	0.00	44.57	23	36,950	0.06%
2018/05/11	8	44.14	406	43.88	43.70	-398	37,192	-1.07%	大賣/鉅額交易
2018/05/10	58	43.74	10	43.90	43.38	48	37,232	0.13%
2018/05/09	18	43.31	3	43.24	43.39	15	37,255	0.04%
2018/05/08	19	43.65	78	43.14	43.62	-59	37,317	-0.16%
2018/05/07	13	41.58	13	41.71	41.75	0	37,264	0.00%
2018/05/04	13	40.91	7	41.10	40.84	6	37,261	0.02%
2018/05/03	7	40.33	12	40.71	40.70	-5	37,498	-0.01%
2018/05/02	54	40.87	2	41.34	40.60	52	37,967	0.14%
2018/04/30	0	0.00	76	41.26	41.62	-76	38,178	-0.20%
2018/04/27	55	40.63	6	40.44	40.16	49	38,440	0.13%
2018/04/26	78	42.15	0	0.00	41.37	78	37,955	0.21%
2018/04/25	49	43.07	9	43.44	43.27	40	37,668	0.11%
2018/04/24	6	42.48	132	43.27	43.63	-126	37,842	-0.33%	大賣/鉅額交易
2018/04/23	1	41.27	13	41.73	41.27	-12	37,993	-0.03%
2018/04/20	40	41.18	0	0.00	40.79	40	38,015	0.11%
2018/04/19	11	42.05	35	41.88	42.05	-24	38,398	-0.06%
2018/04/18	191	40.95	31	40.23	40.41	160	38,192	0.42%	大買/鉅額交易
2018/04/17	33	41.09	225	41.36	40.95	-192	37,819	-0.51%	大賣/鉅額交易
2018/04/16	385	42.87	33	42.53	41.70	352	37,839	0.93%	大買/鉅額交易
2018/04/13	220	44.09	210	44.17	43.93	10	37,384	0.03%	大買/大賣/
2018/04/12	10	44.93	0	0.00	44.69	10	37,189	0.03%
2018/04/11	32	45.35	34	45.30	45.62	-2	36,995	-0.01%
2018/04/10	0	0.00	220	43.22	43.77	-220	36,708	-0.60%	大賣/鉅額交易
2018/04/09	403	42.72	205	43.17	42.93	198	36,915	0.54%	大買/大賣/鉅額交易
2018/04/03	50	42.48	17	42.55	42.30	33	36,999	0.09%
2018/04/02	219	43.64	405	44.38	43.64	-186	36,874	-0.50%	大買/大賣/鉅額交易
2018/03/30	240	43.94	219	44.42	44.37	21	37,111	0.06%	大買/大賣/
2018/03/29	43	42.06	13	42.85	42.92	30	36,886	0.08%
2018/03/28	520	43.48	215	43.78	42.66	305	36,350	0.84%	大買/大賣/鉅額交易
2018/03/27	43	45.21	15	45.34	44.72	28	35,798	0.08%
2018/03/26	225	43.90	218	44.04	43.85	7	35,591	0.02%	大買/大賣/
2018/03/23	24	45.30	89	45.59	44.61	-65	35,035	-0.19%
2018/03/22	282	49.50	10	48.23	48.11	272	34,183	0.80%	大買/鉅額交易
2018/03/21	7	50.49	9	50.53	50.45	-2	33,482	-0.01%
2018/03/20	1	49.40	0	0.00	49.45	1	33,520	0.00%
2018/03/19	22	49.33	15	49.33	49.17	7	33,517	0.02%
2018/03/16	0	0.00	56	50.00	49.83	-56	33,461	-0.17%
2018/03/15	21	48.91	87	49.92	49.92	-66	33,535	-0.20%
2018/03/14	120	49.51	0	0.00	49.25	120	33,377	0.36%	大買/鉅額交易
2018/03/13	20	50.68	20	50.70	50.50	0	33,288	0.00%
2018/03/12	65	51.45	25	51.25	51.15	40	33,368	0.12%
2018/03/09	6	50.93	22	50.75	50.65	-16	33,399	-0.05%
2018/03/08	4	49.78	1	50.10	50.15	3	33,540	0.01%
2018/03/07	22	50.31	37	50.08	49.59	-15	33,555	-0.04%
2018/03/06	22	49.11	22	48.93	49.09	0	33,696	0.00%
2018/03/05	21	49.11	36	48.73	48.40	-15	33,367	-0.04%
2018/03/02	28	48.81	26	49.14	49.00	2	33,281	0.01%
2018/03/01	31	48.75	15	49.68	49.69	16	33,439	0.05%
2018/02/27	32	52.83	20	51.33	51.05	12	33,277	0.04%
2018/02/26	30	52.23	20	52.62	52.45	10	33,612	0.03%
2018/02/23	25	52.06	25	51.78	51.50	0	33,502	0.00%
2018/02/22	21	50.82	25	50.81	50.95	-4	33,583	-0.01%
2018/02/21	36	50.96	502	50.49	51.35	-466	34,192	-1.36%	大賣/鉅額交易
2018/02/12	60	46.66	225	46.54	46.45	-165	34,183	-0.48%	大賣/鉅額交易
2018/02/09	250	46.94	18	46.29	45.70	232	33,742	0.69%	大買/鉅額交易
2018/02/08	379	52.99	12	51.79	51.10	367	32,310	1.14%	大買/鉅額交易
2018/02/07	38	56.07	176	58.02	55.15	-138	31,169	-0.44%	大賣/鉅額交易
2018/02/06	273	57.01	64	57.41	56.45	209	30,320	0.69%	大買/鉅額交易
2018/02/05	10	57.30	110	58.18	58.95	-100	29,732	-0.34%	大賣/
2018/02/02	85	57.56	15	58.37	58.60	70	29,413	0.24%
2018/02/01	30	59.10	0	0.00	58.15	30	29,421	0.10%
2018/01/31	10	58.38	63	56.89	58.15	-53	29,310	-0.18%
2018/01/30	11	58.70	35	57.32	57.55	-24	29,393	-0.08%
2018/01/29	11	61.71	63	60.40	60.20	-52	28,894	-0.18%
2018/01/26	103	61.09	15	61.47	61.35	88	28,643	0.31%	大買/
2018/01/25	10	60.40	80	60.30	60.00	-70	28,513	-0.25%
2018/01/24	40	61.96	5	61.60	62.45	35	28,221	0.12%
2018/01/23	15	61.32	0	0.00	61.50	15	27,874	0.05%
2018/01/22	1	59.65	0	0.00	59.40	1	27,927	0.00%
2018/01/19	0	0.00	15	59.86	60.10	-15	27,995	-0.05%
2018/01/18	15	59.55	1	59.05	58.80	14	28,088	0.05%
2018/01/17	2	57.85	0	0.00	58.50	2	27,941	0.01%
2018/01/15	10	56.68	19	57.30	58.00	-9	27,211	-0.03%
2018/01/12	5	55.40	30	55.70	55.85	-25	26,794	-0.09%
2018/01/11	0	0.00	31	55.31	54.95	-31	27,101	-0.11%
2018/01/09	0	0.00	27	53.71	53.90	-27	26,561	-0.10%
2018/01/08	25	52.74	21	53.02	52.70	4	26,508	0.02%
2018/01/05	5	52.70	0	0.00	52.70	5	26,370	0.02%
2018/01/04	0	0.00	20	52.43	52.30	-20	26,300	-0.08%
2018/01/03	38	52.15	17	52.46	52.40	21	26,520	0.08%
2018/01/02	25	51.38	0	0.00	51.85	25	26,292	0.10%