網龍 (3083)-富邦-台北券商分點個股進出

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

網龍

(3083)

可現股當沖

股價
49.5
漲跌
▼0.7
漲幅
-1.39%
成交量
367張
產業
上櫃文化創意指數
172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

網龍 (3083)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/06	1	49.70	0	0.00	49.50	1	1,015	0.10%
2024/05/03	1	50.00	0.1	50.60	50.20	0.9	1,015	0.08%
2024/05/02	0	0.00	1.1	51.09	51.00	-1.1	1,022	-0.11%
2024/04/29	0	0.00	4	49.30	49.60	-4	1,058	-0.38%
2024/04/26	0	0.00	1	48.25	48.55	-1	1,055	-0.09%
2024/04/25	0	0.00	1	47.85	47.90	-1	1,051	-0.10%
2024/04/23	1	47.00	0	0.00	47.30	1	1,048	0.10%
2024/04/19	1.1	47.86	0	0.00	47.85	1.1	1,038	0.10%
2024/04/18	1	48.50	0	0.00	48.80	1	1,032	0.10%
2024/04/17	1	49.00	0	0.00	48.75	1	1,028	0.10%
2024/04/16	2.1	49.40	0	0.00	48.10	2.1	1,026	0.20%
2024/04/15	2.1	50.89	0	0.00	50.80	2.1	1,017	0.21%
2024/04/12	1	53.10	1.1	51.61	51.50	-0.1	1,013	-0.01%
2024/04/11	3.1	54.18	3	53.83	53.00	0.1	1,008	0.01%
2024/04/10	0	0.00	4	53.20	53.50	-4	996	-0.40%
2024/04/09	2	53.05	3	53.57	53.40	-1	999	-0.10%
2024/04/08	2	51.80	0	0.00	52.20	2	990	0.20%
2024/04/03	1	51.70	0	0.00	51.90	1	983	0.10%
2024/04/02	4	52.58	0.1	53.00	52.40	3.9	979	0.40%
2024/04/01	5	53.48	1	52.90	53.20	4	971	0.41%
2024/03/29	3.1	52.74	6	52.42	51.90	-2.9	963	-0.30%
2024/03/28	4	54.50	9	53.32	53.00	-5	961	-0.52%
2024/03/27	24	55.47	20	54.86	54.30	4	944	0.42%
2024/03/26	29	54.66	86.1	54.04	54.40	-57	893	-6.38%
2024/03/25	33	51.53	18	52.13	52.50	15	803	1.87%
2024/03/22	63.1	54.10	168	53.66	51.80	-105	765	-13.71%	大賣/鉅額交易
2024/03/21	19	55.25	15	55.71	57.50	4	616	0.65%
2024/03/20	65	50.78	5	52.16	52.30	60	522	11.48%
2024/03/19	15	50.06	1	50.50	50.30	14	506	2.77%
2024/03/18	7	49.63	1	49.50	49.35	6	503	1.19%
2024/03/15	0	0.00	20	48.85	48.55	-20	500	-3.99%
2024/03/14	1	49.65	27.1	49.29	49.45	-26.1	505	-5.16%
2024/03/13	56	49.10	3	48.75	49.25	53	501	10.58%
2024/03/12	8	48.51	0	0.00	48.70	8	518	1.54%
2024/03/11	35	47.38	1	47.51	48.00	34	517	6.57%
2024/03/08	6	45.45	0	0.00	45.30	6	506	1.19%
2024/03/07	10	44.55	14	44.92	45.15	-4	550	-0.73%
2024/03/05	2	44.75	0	0.00	44.15	2	618	0.32%
2024/03/04	3	44.22	0	0.00	44.30	3	641	0.47%
2024/03/01	1.1	43.21	1	44.80	43.20	0.1	663	0.02%
2024/02/29	0	0.00	1	43.50	43.70	-1	663	-0.15%
2024/02/27	2	43.58	0	0.00	42.80	2	661	0.30%
2024/02/26	5	43.50	0	0.00	43.15	5	658	0.76%
2024/02/19	0	0.00	6	43.57	43.75	-6	656	-0.91%
2024/02/15	1	42.55	0	0.00	42.60	1	653	0.15%
2024/02/05	2	43.23	0	0.00	43.05	2	658	0.30%
2024/01/31	0	0.00	1	44.15	44.15	-1	677	-0.15%
2024/01/30	1	43.70	0	0.00	43.35	1	678	0.15%
2024/01/25	0	45.80	2	46.18	45.20	-2	677	-0.29%
2024/01/24	2	47.68	1	47.45	47.45	1	667	0.15%
2024/01/15	2	45.75	0	0.00	45.75	2	646	0.31%
2024/01/09	0	0.00	2	45.30	45.50	-2	679	-0.29%
2024/01/04	5	48.00	5	48.61	46.30	0	701	0.00%
2023/12/29	1	45.55	1	45.35	45.40	0	666	0.00%
2023/12/25	1	45.20	2	44.63	44.95	-1	649	-0.15%
2023/12/22	0	0.00	0	48.15	48.05	0	628	0.00%
2023/12/20	0	0.00	2	49.05	49.10	-2	616	-0.32%
2023/12/19	0	0.00	2	49.98	49.00	-2	612	-0.33%
2023/12/15	1	49.90	0	0.00	49.80	1	600	0.17%
2023/12/14	3	50.43	0	0.00	50.40	3	593	0.51%
2023/12/13	3	51.53	3	51.67	51.50	0	583	0.00%
2023/12/12	1	50.80	0	0.00	50.90	1	569	0.18%
2023/12/11	1	51.40	4	51.30	50.90	-3	562	-0.53%
2023/12/08	0	0.00	1	51.30	50.40	-1	550	-0.18%
2023/12/07	6	51.70	8	52.51	51.10	-2	540	-0.37%
2023/12/06	1	51.70	1	50.80	50.90	0	505	0.00%
2023/12/05	1	51.20	2	52.25	51.30	-1	485	-0.21%
2023/12/04	3	52.33	10	52.28	52.30	-7	456	-1.53%
2023/12/01	12	51.76	1	51.70	51.90	11	400	2.75%
2023/11/30	0	0.00	14	50.10	49.65	-14	334	-4.19%
2023/11/29	10	49.80	0	0.00	49.20	10	307	3.26%
2023/11/28	2	49.55	0	0.00	48.20	2	282	0.71%
2023/11/27	0	0.00	3	48.00	47.45	-3	253	-1.18%
2023/11/24	0	0.00	1	48.00	47.65	-1	253	-0.39%
2023/11/17	0	0.00	1	46.85	47.25	-1	245	-0.41%
2023/11/16	1	46.65	0	0.00	46.35	1	243	0.41%
2023/11/13	12	46.60	0	0.00	46.05	12	243	4.93%
2023/11/10	0	0.00	9	47.40	47.30	-9	236	-3.81%
2023/11/09	7	48.05	3	47.72	47.75	4	237	1.68%
2023/11/08	3	49.58	0	0.00	49.35	3	234	1.28%
2023/11/07	0	0.00	1	48.70	48.40	-1	219	-0.46%
2023/11/06	10	47.90	0	0.00	48.50	10	218	4.59%
2023/11/02	3	47.40	1	47.30	47.45	2	213	0.94%
2023/10/30	0	46.30	0	0.00	46.20	0	212	0.01%
2023/10/26	0	0.00	3	47.22	47.10	-3	222	-1.35%
2023/10/25	0	0.00	20	47.24	47.05	-20	241	-8.29%
2023/10/24	3	47.60	2	47.20	47.20	1	238	0.42%
2023/10/23	0	0.00	1	46.85	47.20	-1	226	-0.44%
2023/10/20	2	46.50	0	0.00	46.45	2	217	0.92%
2023/10/17	1	46.90	1	47.35	46.35	0	209	0.00%
2023/10/16	1	46.75	1	45.80	47.10	0	189	0.00%
2023/08/04	0	0.00	2	44.10	43.90	-2	1,141	-0.18%
2023/08/02	0	0.00	0.7	44.87	43.55	-0.7	1,140	-0.06%
2023/08/01	1	44.85	0.3	44.99	44.50	0.7	1,140	0.06%
2023/07/28	2	43.80	0	0.00	44.80	2	1,141	0.18%
2023/07/20	0	0.00	0.2	44.15	44.05	-0.2	1,141	-0.02%
2023/07/18	1	43.85	0	0.00	43.65	1	1,137	0.09%
2023/07/17	1	44.30	0	0.00	44.15	1	1,132	0.09%
2023/07/14	0	0.00	0.1	45.65	45.55	-0.1	1,122	-0.01%
2023/07/13	2	46.35	2	46.10	45.75	0	1,118	0.00%
2023/07/12	3	45.87	2.2	45.76	45.10	0.8	1,107	0.07%
2023/07/11	0	0.00	0.3	46.50	45.75	-0.3	1,101	-0.03%
2023/07/10	0	0.00	3	47.22	47.00	-3	1,085	-0.28%
2023/07/06	4	51.43	7	51.80	48.90	-3	1,062	-0.28%
2023/07/05	0	0.00	1	49.50	50.20	-1	968	-0.10%
2023/07/03	0.1	49.10	2	49.03	48.50	-1.9	924	-0.21%
2023/06/30	1	51.40	0	0.00	50.10	1	904	0.11%
2023/06/29	1.1	51.16	3	50.40	50.70	-1.9	883	-0.22%
2023/06/28	12.6	51.12	6	51.52	51.80	6.6	862	0.76%
2023/06/27	56	52.41	61.2	52.98	53.00	-5.2	778	-0.67%
2023/06/26	6	50.83	4	49.60	49.70	2	545	0.37%
2023/06/21	0.5	48.87	0.3	48.85	48.75	0.2	498	0.04%
2023/06/20	3	49.22	11	49.00	48.50	-8	488	-1.64%
2023/06/19	0	0.00	1	48.40	48.20	-1	451	-0.22%
2023/06/16	0	0.00	3	47.25	47.30	-3	446	-0.67%
2023/06/15	3	47.50	0	0.00	47.50	3	446	0.67%
2023/06/13	0	0.00	0.3	47.75	47.35	-0.3	452	-0.06%
2023/06/09	0.1	48.00	0	0.00	47.60	0.1	444	0.02%
2023/06/08	1.2	50.27	2	49.45	48.45	-0.8	446	-0.18%
2023/06/07	7	49.78	13	49.64	49.45	-6	434	-1.38%
2023/06/06	3	49.70	3	49.33	49.40	0	430	0.00%
2023/06/05	8	51.86	4	50.93	50.30	4	424	0.94%
2023/06/02	15	51.25	10	50.71	51.50	5	391	1.28%
2023/06/01	7	49.01	10	49.02	49.80	-3	287	-1.04%
2023/05/30	0	0.00	3	45.27	45.30	-3	218	-1.37%
2023/05/22	0	0.00	5	46.00	45.95	-5	225	-2.22%
2023/05/16	1	45.15	0	0.00	44.90	1	237	0.42%
2023/05/08	1	45.65	11	45.84	45.60	-10	275	-3.63%
2023/05/05	5	46.56	0	0.00	46.10	5	281	1.77%
2023/05/04	6	46.19	4	45.35	45.80	2	291	0.69%
2023/05/03	1	46.15	2	46.00	46.10	-1	290	-0.34%
2023/05/02	0	0.00	2	45.50	45.15	-2	280	-0.71%
2023/04/28	0	0.00	3	45.03	44.90	-3	283	-1.06%
2023/04/26	0	0.00	3	42.20	42.20	-3	289	-1.04%
2023/04/19	0	0.00	3	44.00	44.00	-3	373	-0.80%
2023/04/13	3	44.75	0	0.00	44.40	3	591	0.51%
2023/03/31	0	0.00	1	44.00	43.80	-1	856	-0.12%
2023/03/23	0	0.00	1	43.65	43.65	-1	902	-0.11%
2023/03/22	0	0.00	1	44.40	44.05	-1	907	-0.11%
2023/03/21	1	44.45	0	0.00	44.45	1	909	0.11%
2023/03/14	1	43.55	0	0.00	43.10	1	982	0.10%
2023/03/06	0	0.00	2	47.10	46.90	-2	984	-0.20%
2023/03/03	2	46.95	1	46.85	46.70	1	987	0.10%
2023/02/10	6	46.45	0	0.00	45.90	6	1,065	0.56%
2023/02/09	4	46.71	0	0.00	46.75	4	1,060	0.38%
2023/02/08	0	0.00	1	46.70	47.20	-1	1,054	-0.09%
2023/02/07	0	0.00	1	46.40	46.15	-1	1,045	-0.10%
2023/02/06	0	0.00	2	46.65	46.25	-2	1,039	-0.19%
2023/02/03	0	0.00	1	48.00	47.05	-1	1,030	-0.10%
2023/02/01	4	47.65	0	0.00	48.15	4	1,006	0.40%
2023/01/30	0	0.00	1	47.30	47.30	-1	992	-0.10%
2023/01/13	4	47.59	6	47.79	47.30	-2	972	-0.21%
2023/01/12	1	49.00	3.2	49.47	48.40	-2.2	962	-0.23%
2023/01/11	0	0.00	1	49.30	49.30	-1	949	-0.11%
2023/01/10	2.2	50.38	2	50.45	50.10	0.2	935	0.02%
2023/01/09	4	49.00	1	48.95	49.45	3	905	0.33%
2023/01/06	6	49.84	11	49.91	49.65	-5	883	-0.57%
2023/01/05	12	52.05	2	51.20	49.80	10	856	1.17%
2023/01/03	7	51.41	13	51.09	51.40	-6	755	-0.79%
2022/12/30	7	49.95	21.2	49.81	51.00	-14.2	670	-2.12%
2022/12/29	32	50.22	24	49.78	50.00	8	629	1.27%
2022/12/28	6.2	47.87	0	0.00	47.55	6.2	477	1.30%
2022/12/27	5	48.28	25	48.29	47.00	-20	462	-4.33%
2022/12/26	21	47.32	0	0.00	47.60	21	448	4.68%
2022/12/23	4	46.88	0	0.00	46.15	4	437	0.92%
2022/12/16	1	46.80	1	46.80	46.70	0	403	0.00%
2022/12/15	3	48.77	1	48.60	47.50	2	407	0.49%
2022/12/07	2	47.70	3	46.90	47.10	-1	373	-0.27%
2022/12/06	8	47.63	5	48.80	48.25	3	347	0.86%
2022/12/01	1	44.45	0	0.00	44.50	1	289	0.35%
2022/11/30	3	44.90	6	44.95	44.90	-3	287	-1.04%
2022/11/29	1	43.25	1	43.00	43.05	0	281	0.00%
2022/11/24	2	45.40	6	45.83	45.70	-4	268	-1.49%
2022/11/23	3	44.03	2	44.30	44.35	1	260	0.38%
2022/11/22	0	0.00	3	44.32	44.20	-3	258	-1.16%
2022/11/21	13	46.15	11	47.42	45.80	2	249	0.80%
2022/11/18	16	45.23	5	44.97	44.05	11	198	5.53%
2022/10/21	0	0.00	1	39.85	39.70	-1	179	-0.56%
2022/10/17	0	0.00	1	40.00	40.65	-1	185	-0.54%
2022/10/05	1	42.85	0	0.00	41.90	1	174	0.57%
2022/09/22	0	0.00	11	41.10	41.75	-11	177	-6.20%
2022/09/05	0	0.00	16	42.08	42.00	-16	200	-8.00%
2022/08/19	0	0.00	1	45.10	45.00	-1	263	-0.38%
2022/08/18	1	46.30	1	46.35	45.05	0	288	0.00%
2022/08/17	1	46.60	0	0.00	45.85	1	302	0.33%
2022/08/08	0	0.00	1	42.90	43.70	-1	290	-0.35%
2022/07/21	0	0.00	4	44.90	44.80	-4	313	-1.27%
2022/07/05	0	0.00	2	42.90	43.40	-2	481	-0.42%
2022/07/04	0	0.00	1	43.50	43.20	-1	484	-0.21%
2022/07/01	2	46.73	2	46.48	44.20	0	498	0.00%
2022/06/27	0	0.00	1	47.15	47.05	-1	515	-0.19%
2022/06/16	1	48.90	0	0.00	47.50	1	513	0.19%
2022/06/14	1	48.60	1	49.00	48.80	0	519	0.00%
2022/06/10	5	51.00	5	50.00	50.10	0	515	0.00%
2022/06/09	0	51.60	0	0.00	51.40	0	510	0.00%
2022/06/08	10	51.04	25	51.19	50.00	-15	495	-3.03%
2022/06/07	15	50.55	0	0.00	50.60	15	492	3.04%
2022/06/06	1	50.60	0	0.00	49.80	1	491	0.20%
2022/06/01	0	0.00	0.2	49.40	49.35	-0.2	499	-0.03%
2022/05/31	0	0.00	3.3	49.43	49.40	-3.3	503	-0.66%
2022/05/30	0	0.00	1.5	49.53	49.60	-1.5	503	-0.30%
2022/05/26	1	50.50	0	0.00	49.40	1	541	0.18%
2022/05/24	1	48.65	1	48.40	47.70	0	524	0.00%
2022/05/19	0	0.00	1	46.15	46.50	-1	562	-0.18%
2022/05/05	0	0.00	0	48.30	48.30	0	746	0.00%
2022/05/03	1	47.80	0	48.10	47.95	1	818	0.12%
2022/04/29	3	48.80	0	0.00	48.80	3	876	0.34%
2022/04/28	1	48.70	0	0.00	48.70	1	1,026	0.10%
2022/04/27	0	0.00	1	47.70	48.70	-1	1,098	-0.09%
2022/04/26	0	0.00	2	49.85	49.60	-2	1,253	-0.16%
2022/04/25	7	54.11	5	51.52	50.90	2	1,261	0.16%
2022/04/22	3	54.80	14	53.26	53.90	-11	1,259	-0.87%
2022/04/21	4	52.20	0	0.00	51.90	4	1,249	0.32%
2022/04/20	1	52.00	0	0.00	51.70	1	1,280	0.08%
2022/04/19	0	0.00	1	51.40	51.20	-1	1,376	-0.07%
2022/04/15	0	0.00	10	50.60	50.50	-10	1,819	-0.55%
2022/04/14	0	0.00	5	52.00	50.90	-5	2,256	-0.22%
2022/04/13	26	52.80	0	0.00	51.90	26	2,404	1.08%
2022/04/08	1	50.50	0	0.00	50.60	1	2,808	0.04%
2022/04/06	0	52.00	0	0.00	50.60	0	2,919	0.00%
2022/03/31	0	0.00	2	49.90	49.85	-2	2,913	-0.07%
2022/03/30	0	0.00	1	51.00	50.60	-1	2,933	-0.03%
2022/03/23	0	0.00	4	49.65	49.65	-4	3,468	-0.12%
2022/03/18	0	0.00	1	48.45	48.60	-1	3,829	-0.03%
2022/03/17	1	49.30	0	0.00	49.25	1	3,831	0.03%
2022/03/16	1	47.95	1	47.40	47.70	0	3,827	0.00%
2022/03/15	0	0.00	1	46.45	46.30	-1	3,822	-0.03%
2022/03/11	1	49.05	0	0.00	48.50	1	3,812	0.03%
2022/03/02	1	51.60	0	0.00	51.70	1	3,762	0.03%
2022/03/01	0	0.00	11	50.20	51.70	-11	3,739	-0.29%
2022/02/25	1	50.70	1	51.00	49.50	0	3,715	0.00%
2022/02/22	14	51.27	0	0.00	50.60	14	3,687	0.38%
2022/02/17	1	52.30	1	50.90	51.20	0	3,653	0.00%
2022/02/14	1	50.60	0	0.00	50.50	1	3,625	0.03%
2022/02/11	1	52.90	0	0.00	52.30	1	3,611	0.03%
2022/02/10	2	55.30	0	0.00	53.20	2	3,598	0.06%
2022/02/09	5	55.00	6	55.33	54.80	-1	3,548	-0.03%
2022/02/07	0	0.00	6	51.25	52.00	-6	3,471	-0.17%
2022/01/26	2	50.80	2	51.35	50.50	0	3,456	0.00%
2022/01/25	0	0.00	2	53.10	52.20	-2	3,427	-0.06%
2022/01/24	2	56.25	0	0.00	56.10	2	3,386	0.06%
2022/01/21	5	59.08	3	59.63	58.10	2	3,325	0.06%
2022/01/20	2	58.20	4	58.00	58.30	-2	3,173	-0.06%
2022/01/19	22	57.30	25	57.62	57.40	-3	3,098	-0.10%
2022/01/18	0	0.00	0	55.20	54.90	0	2,934	0.00%
2022/01/17	2	56.00	0	0.00	55.00	2	2,915	0.07%
2022/01/13	17	55.55	17	56.05	56.50	0	2,845	0.00%
2022/01/12	11	56.05	10	55.11	57.40	1	2,808	0.04%
2022/01/11	12	60.04	12	59.67	56.20	0	2,703	0.00%
2022/01/10	83	66.54	106	64.01	62.40	-23	2,545	-0.90%	大賣/
2022/01/07	99.1	66.78	88	67.16	67.70	11	2,249	0.49%
2022/01/06	54	64.80	31	64.87	63.00	23	1,807	1.27%
2022/01/05	12	64.55	13	63.35	61.00	-1	1,647	-0.06%
2022/01/04	21	63.57	25	63.72	63.50	-4	1,577	-0.25%
2022/01/03	88	64.25	81	64.19	65.70	7	1,465	0.48%
2021/12/30	20	59.74	11	60.05	60.10	9	1,190	0.76%
2021/12/29	0	0.00	10	54.32	54.70	-10	1,062	-0.94%
2021/12/23	5	55.60	12	56.05	55.60	-7	1,018	-0.69%
2021/12/22	1	58.80	0	0.00	58.30	1	976	0.10%
2021/12/21	10	58.90	60	58.81	59.80	-50	945	-5.29%
2021/12/20	47	60.26	15	60.12	61.00	32	855	3.74%
2021/12/17	40	59.32	48	58.90	57.20	-8	660	-1.21%
2021/12/16	49	55.14	8	54.34	56.00	41	466	8.80%
2021/12/15	25	56.70	43	56.98	56.90	-18	384	-4.68%
2021/12/14	9	52.79	3	52.07	53.50	6	154	3.87%
2021/12/01	0	0.00	1	46.35	46.60	-1	96	-1.03%
2021/11/18	0	0.00	2	49.65	49.45	-2	108	-1.85%
2021/11/05	0	0.00	1	47.00	46.60	-1	122	-0.82%
2021/11/04	0	0.00	4	46.90	46.85	-4	124	-3.21%
2021/11/02	0	0.00	2	46.53	45.95	-2	129	-1.54%
2021/11/01	1	45.95	1	46.00	46.10	0	133	0.00%
2021/09/16	0	0.00	2	44.15	44.15	-2	265	-0.75%
2021/09/15	0	0.00	2	45.05	44.70	-2	270	-0.74%
2021/09/14	0	0.00	1	46.40	45.25	-1	290	-0.34%
2021/09/10	0	0.00	1	46.00	45.80	-1	350	-0.29%
2021/09/08	1	45.55	0	0.00	44.75	1	362	0.28%
2021/09/03	0	0.00	1	47.10	47.00	-1	380	-0.26%
2021/08/24	5	44.65	0	0.00	44.45	5	476	1.05%
2021/08/23	1	44.30	0	0.00	44.55	1	480	0.21%
2021/08/16	0	0.00	4	45.00	44.70	-4	524	-0.76%
2021/08/10	0	0.00	1	47.00	47.00	-1	689	-0.15%
2021/08/09	1	48.35	0	0.00	47.50	1	703	0.14%
2021/08/06	1	48.80	0	0.00	48.95	1	706	0.14%
2021/08/05	1	49.00	1	48.70	48.65	0	709	0.00%
2021/08/04	2	49.88	0	0.00	49.75	2	717	0.28%
2021/08/03	5	51.14	5	51.80	51.30	0	714	0.00%
2021/08/02	1	51.80	0	0.00	51.60	1	706	0.14%
2021/07/13	1	53.60	0	0.00	54.10	1	748	0.13%
2021/07/12	0	0.00	1	54.80	54.60	-1	745	-0.13%
2021/07/09	2	54.80	0	0.00	54.70	2	748	0.27%
2021/07/06	1	55.60	2	55.75	55.40	-1	754	-0.13%
2021/07/05	1	55.80	0	0.00	55.90	1	754	0.13%
2021/07/01	7	57.21	8	57.51	56.20	-1	753	-0.13%
2021/06/25	0	0.00	3	57.69	56.70	-3	751	-0.40%
2021/06/24	0	0.00	1	57.00	56.60	-1	749	-0.13%
2021/06/23	13	58.18	14	56.89	57.40	-1	748	-0.13%
2021/06/22	15	58.55	8.1	59.19	58.00	7	735	0.95%
2021/06/21	1	54.80	1	55.00	54.60	0	695	0.00%
2021/06/18	4	57.40	0	0.00	55.50	4	699	0.57%
2021/06/16	1	55.80	1	56.60	55.70	0	751	0.00%
2021/06/15	0	55.80	0	0.00	56.10	0	753	0.00%
2021/06/11	1	55.33	3	56.27	55.70	-2	754	-0.26%
2021/06/10	1	58.50	1	57.60	57.40	0	750	0.00%
2021/06/09	6	58.85	0	0.00	58.10	6	749	0.80%
2021/06/08	3	59.83	4	58.70	57.70	-1	743	-0.13%
2021/06/07	12	59.15	12.2	59.03	59.60	-0.2	722	-0.02%
2021/06/03	0	56.20	0	0.00	55.40	0	680	0.00%
2021/06/02	1	55.03	0	0.00	55.50	1	680	0.15%
2021/06/01	0	56.20	0	0.00	56.10	0	677	0.00%
2021/05/31	0	56.40	0	0.00	56.30	0	675	0.00%
2021/05/28	0	0.00	4	57.25	56.90	-4	673	-0.59%
2021/05/27	1	57.20	0	0.00	57.30	1	673	0.15%
2021/05/26	3	58.07	5	58.98	57.20	-2	671	-0.30%
2021/05/25	1	56.87	5	57.18	57.90	-4	661	-0.60%
2021/05/21	9	57.37	1	57.80	57.60	8	641	1.25%
2021/05/20	7	58.50	25	59.08	57.40	-18	627	-2.87%
2021/05/19	6	59.78	26	59.44	57.70	-20	604	-3.31%
2021/05/18	11	58.31	1	58.40	59.00	10	548	1.83%
2021/05/17	0	0.00	5	52.52	53.70	-5	499	-1.00%
2021/05/13	2	47.50	0	0.00	48.45	2	499	0.40%
2021/05/12	0	0.00	2	48.40	47.90	-2	498	-0.40%
2021/05/10	1	54.10	0	0.00	54.10	1	488	0.20%
2021/05/07	2	54.30	0	0.00	54.90	2	499	0.40%
2021/05/06	1	53.00	0	0.00	52.70	1	500	0.20%
2021/05/04	0	0.00	5	54.32	53.50	-5	515	-0.97%
2021/05/03	7	57.90	1	57.90	56.30	6	512	1.17%
2021/04/29	1	56.90	4	56.98	57.10	-3	512	-0.59%
2021/04/27	0	0.00	3	57.00	57.00	-3	523	-0.57%
2021/04/26	0	0.00	1	56.40	55.90	-1	529	-0.19%
2021/04/22	1	55.50	1	54.30	54.60	0	563	0.00%
2021/04/21	1	56.10	0	0.00	56.10	1	561	0.18%
2021/04/19	2	57.15	0	0.00	57.60	2	573	0.35%
2021/04/16	1	56.60	0	0.00	56.30	1	583	0.17%
2021/04/15	1	55.30	0	0.00	55.30	1	613	0.16%
2021/04/14	0	0.00	1	55.60	54.50	-1	620	-0.16%
2021/04/13	3	56.50	0	0.00	55.80	3	645	0.46%
2021/04/09	1	58.10	0	0.00	57.40	1	688	0.15%
2021/04/07	1	57.20	1	56.80	57.40	0	1,009	0.00%
2021/04/06	2	56.90	0	0.00	56.90	2	1,038	0.19%
2021/04/01	1	58.70	2	58.30	58.10	-1	1,036	-0.10%
2021/03/31	0	0.00	1	58.30	59.00	-1	1,037	-0.10%
2021/03/30	0	0.00	9	59.00	59.00	-9	1,035	-0.87%
2021/03/29	0	0.00	3	57.23	57.50	-3	1,025	-0.29%
2021/03/26	0	0.00	1	58.30	57.90	-1	1,029	-0.10%
2021/03/25	0	0.00	10	58.20	58.00	-10	1,028	-0.97%
2021/03/24	11	58.41	1	58.40	58.60	10	1,027	0.97%
2021/03/23	0	0.00	1	57.10	57.20	-1	1,024	-0.10%
2021/03/22	3	58.77	11	59.19	59.20	-8	1,035	-0.77%
2021/03/19	1	54.50	0	0.00	54.80	1	994	0.10%
2021/03/12	2	53.95	0	0.00	53.90	2	1,018	0.20%
2021/03/11	1	54.40	0	0.00	54.10	1	1,033	0.10%
2021/03/10	1	51.30	0	0.00	51.50	1	1,038	0.10%
2021/03/09	0	0.00	1	51.00	50.90	-1	1,045	-0.10%
2021/03/05	1	52.20	0	0.00	51.80	1	1,069	0.09%
2021/03/03	0	0.00	3	52.10	52.20	-3	1,106	-0.27%
2021/03/02	0	0.00	3	53.10	52.00	-3	1,161	-0.26%
2021/02/25	3	53.60	0	0.00	54.10	3	1,237	0.24%
2021/02/24	4	54.48	0	0.00	53.80	4	1,418	0.28%
2021/02/19	1	53.00	8	52.63	53.10	-7	1,561	-0.45%
2021/02/17	2	52.45	1	52.90	52.90	1	1,560	0.06%
2021/02/05	2	56.50	4	56.15	55.50	-2	1,564	-0.13%
2021/02/03	0	0.00	4	59.65	58.60	-4	1,577	-0.25%
2021/02/02	2	58.65	0	0.00	58.50	2	1,578	0.13%
2021/02/01	0	0.00	1	58.00	58.20	-1	1,577	-0.06%
2021/01/29	3	58.47	2	58.65	58.20	1	1,575	0.06%
2021/01/28	0	0.00	4	59.33	59.20	-4	1,573	-0.25%
2021/01/27	0	0.00	4	59.43	60.00	-4	1,573	-0.25%
2021/01/26	2	60.25	3	60.20	59.30	-1	1,568	-0.06%
2021/01/25	5	59.42	0	0.00	59.70	5	1,560	0.32%
2021/01/22	2	59.50	4	59.38	59.10	-2	1,553	-0.13%
2021/01/21	1	58.30	0	0.00	58.10	1	1,544	0.06%
2021/01/20	3	60.23	3	59.77	59.00	0	1,537	0.00%
2021/01/19	4	61.03	7	61.10	60.50	-3	1,528	-0.20%
2021/01/18	3	59.67	7	59.97	61.60	-4	1,522	-0.26%
2021/01/15	7	59.24	0	0.00	59.90	7	1,496	0.47%
2021/01/14	0	0.00	1	60.70	60.90	-1	1,493	-0.07%
2021/01/13	3	60.17	0	0.00	60.20	3	1,491	0.20%
2021/01/12	7	60.29	2	59.70	60.00	5	1,489	0.34%
2021/01/11	4	62.03	11	62.28	61.80	-7	1,478	-0.47%
2021/01/08	12	61.28	12	62.18	62.50	0	1,466	0.00%
2021/01/07	2	59.50	0	0.00	59.90	2	1,435	0.14%
2021/01/06	2	60.45	6	58.53	59.30	-4	1,427	-0.28%
2021/01/05	8	62.56	0	0.00	62.00	8	1,400	0.57%
2021/01/04	16	63.74	8	61.95	61.70	8	1,386	0.58%
2020/12/31	13	63.58	54	63.47	62.50	-41	1,358	-3.02%
2020/12/30	23.1	62.96	40	61.32	65.10	-16.9	1,252	-1.35%
2020/12/29	2	57.85	2	57.70	59.20	0	1,041	0.00%
2020/12/25	1	56.00	0	0.00	55.50	1	1,016	0.10%
2020/12/24	1	55.80	1	56.00	56.00	0	1,014	0.00%
2020/12/23	0	0.00	2	55.15	55.30	-2	1,017	-0.20%
2020/12/22	1	57.20	0	0.00	54.40	1	1,025	0.10%
2020/12/21	2	56.20	1	56.20	55.90	1	1,027	0.10%
2020/12/18	1	58.20	5	56.60	56.50	-4	1,029	-0.39%
2020/12/17	3	56.87	0	0.00	57.50	3	1,041	0.29%
2020/12/16	2	57.45	3	57.90	56.50	-1	1,038	-0.10%
2020/12/15	0	0.00	1	56.60	54.20	-1	1,025	-0.10%
2020/12/14	1	55.70	0	0.00	55.60	1	1,030	0.10%
2020/12/11	2	53.75	1	53.50	53.30	1	1,066	0.09%
2020/12/10	5	57.22	0	0.00	56.70	5	1,062	0.47%
2020/12/07	2	56.80	17	57.09	56.80	-15	1,058	-1.42%
2020/12/04	1	59.70	3	58.77	58.70	-2	1,049	-0.19%
2020/12/03	16	59.39	0	0.00	58.50	16	1,041	1.54%
2020/12/02	3	58.90	1	58.60	58.80	2	1,043	0.19%
2020/12/01	2	58.75	3	58.43	58.50	-1	1,040	-0.10%
2020/11/30	2	59.85	16	59.40	58.60	-14	1,028	-1.36%
2020/11/27	1	61.40	0	0.00	61.40	1	1,015	0.10%
2020/11/26	27	62.91	8	61.96	62.30	19	1,013	1.87%
2020/11/25	3	59.50	4	58.60	60.40	-1	966	-0.10%
2020/11/24	9	58.23	14	58.54	58.90	-5	945	-0.53%
2020/11/23	55	59.87	52	60.54	60.30	3	907	0.33%
2020/11/20	28	56.07	23	56.41	57.30	5	748	0.67%
2020/11/19	5	51.20	5	51.60	52.10	0	653	0.00%
2020/11/18	0	0.00	1	50.20	49.85	-1	686	-0.15%
2020/11/17	1	49.00	0	0.00	49.40	1	750	0.13%
2020/11/16	1	49.55	0	0.00	50.00	1	787	0.13%
2020/11/13	2	50.00	1	50.00	49.70	1	829	0.12%
2020/11/11	2	48.80	0	0.00	49.50	2	799	0.25%
2020/11/05	1	47.80	1	48.10	47.85	0	848	0.00%
2020/11/04	0	0.00	1	47.00	46.80	-1	857	-0.12%
2020/11/03	0	0.00	1	45.50	46.00	-1	868	-0.12%
2020/11/02	0	0.00	1	45.00	44.80	-1	908	-0.11%
2020/10/30	0	0.00	1	47.10	45.90	-1	958	-0.10%
2020/10/29	1	46.75	0	0.00	46.70	1	970	0.10%
2020/10/27	5	47.24	2	47.50	46.95	3	986	0.30%
2020/10/22	0	0.00	2	47.35	47.25	-2	1,120	-0.18%
2020/10/21	10	48.54	0	0.00	48.15	10	1,175	0.85%
2020/10/20	2	48.55	0	0.00	48.00	2	1,272	0.16%
2020/10/19	1	48.70	0	0.00	48.35	1	1,294	0.08%
2020/10/15	0	0.00	1	48.85	48.90	-1	1,412	-0.07%
2020/09/29	0	0.00	2	49.30	48.65	-2	1,678	-0.12%
2020/09/28	3	48.75	0	0.00	48.55	3	1,740	0.17%
2020/09/25	10	48.81	0	0.00	49.10	10	1,833	0.55%
2020/09/22	3	50.12	0	0.00	49.95	3	2,050	0.15%
2020/09/18	3	52.50	1	53.00	53.00	2	2,073	0.10%
2020/09/17	1	52.50	0	0.00	52.50	1	2,112	0.05%
2020/09/16	8	53.58	5	53.62	53.10	3	2,158	0.14%
2020/09/15	12	51.55	1	51.30	52.00	11	2,173	0.51%
2020/09/14	10	50.24	2	49.95	50.00	8	2,203	0.36%
2020/09/11	0	0.00	1	50.10	49.80	-1	2,278	-0.04%
2020/09/10	1	49.70	0	0.00	49.90	1	2,292	0.04%
2020/09/09	1	48.75	2	49.30	50.90	-1	2,401	-0.04%
2020/09/08	2	49.65	1	50.10	49.50	1	2,459	0.04%
2020/09/04	4	50.70	0	0.00	50.60	4	2,523	0.16%
2020/09/03	1	51.80	1	51.70	51.70	0	2,598	0.00%
2020/09/02	5	51.60	2	51.30	51.30	3	2,615	0.11%
2020/09/01	2	51.10	1	51.30	52.00	1	2,654	0.04%
2020/08/31	3	51.40	0	0.00	51.00	3	2,699	0.11%
2020/08/27	3	51.93	0	0.00	51.90	3	2,720	0.11%
2020/08/26	3	52.47	2	52.70	52.30	1	2,722	0.04%
2020/08/25	2	51.60	0	0.00	51.70	2	2,720	0.07%
2020/08/24	13	52.10	6	53.23	52.00	7	2,717	0.26%
2020/08/21	44	49.69	61	50.06	52.50	-17	2,720	-0.62%
2020/08/20	40	49.60	12	48.99	48.90	28	2,665	1.05%
2020/08/19	14	54.48	0	0.00	54.30	14	2,648	0.53%
2020/08/18	1	61.20	2	60.75	60.30	-1	2,624	-0.04%
2020/08/17	1	61.40	3	62.80	61.40	-2	2,648	-0.08%
2020/08/14	0	0.00	2	62.00	62.00	-2	2,671	-0.07%
2020/08/13	2	62.70	0	0.00	61.70	2	2,698	0.07%
2020/08/12	0	0.00	2	63.25	62.70	-2	2,776	-0.07%
2020/08/11	3	61.37	1	61.60	61.20	2	2,890	0.07%
2020/08/10	0	0.00	10	63.70	63.60	-10	2,933	-0.34%
2020/08/07	1	66.10	5	65.08	66.40	-4	3,016	-0.13%
2020/08/06	39	67.43	22	68.12	65.80	17	3,046	0.56%
2020/08/05	17	67.93	17	68.38	70.30	0	3,063	0.00%
2020/08/04	1	64.00	0	0.00	64.80	1	3,029	0.03%
2020/08/03	1	63.20	0	0.00	63.20	1	3,041	0.03%
2020/07/31	1	63.60	0	0.00	63.90	1	3,080	0.03%
2020/07/30	7	64.20	6	64.70	64.70	1	3,098	0.03%
2020/07/29	48	63.50	3	64.03	63.80	45	3,090	1.46%
2020/07/28	23	62.02	7	63.10	62.10	16	3,071	0.52%
2020/07/27	26	63.73	28	62.98	62.60	-2	3,001	-0.07%
2020/07/24	9	71.87	1	69.50	69.50	8	2,990	0.27%
2020/07/23	4	78.05	0	0.00	77.10	4	2,918	0.14%
2020/07/22	2	79.50	0	0.00	79.40	2	2,976	0.07%
2020/07/21	12	78.99	6	78.93	79.30	6	3,021	0.20%
2020/07/20	3	89.10	3	87.10	85.70	0	2,945	0.00%
2020/07/17	8	91.51	109	90.73	90.00	-101	2,905	-3.48%	大賣/鉅額交易
2020/07/16	1	84.00	1	86.10	85.90	0	2,829	0.00%
2020/07/15	1	88.00	2	88.30	85.80	-1	2,825	-0.04%
2020/07/14	4	89.15	3	89.73	88.70	1	2,823	0.04%
2020/07/13	2	90.40	5	90.00	90.00	-3	2,825	-0.11%
2020/07/10	4	89.58	10	89.37	88.70	-6	2,823	-0.21%
2020/07/09	0	0.00	3	93.27	92.80	-3	2,825	-0.11%
2020/07/08	0	0.00	17	92.89	92.70	-17	2,881	-0.59%
2020/07/07	14	93.60	7	95.06	92.90	7	2,866	0.24%
2020/07/06	15	99.37	67	98.51	97.80	-52	2,827	-1.84%
2020/07/03	17	98.86	13	98.12	95.10	4	2,746	0.15%
2020/07/02	68	95.49	11	94.66	96.80	57	2,693	2.12%
2020/07/01	9	92.50	13	92.62	93.00	-4	2,629	-0.15%
2020/06/30	11	91.94	1	91.60	90.70	10	2,565	0.39%
2020/06/29	0	0.00	13	91.58	91.50	-13	2,552	-0.51%
2020/06/24	2	92.10	86	92.54	91.30	-84	2,535	-3.31%
2020/06/23	5	93.00	4	93.70	91.80	1	2,517	0.04%
2020/06/22	24	93.08	30	90.73	94.00	-6	2,476	-0.24%
2020/06/19	22	90.39	20	92.43	90.10	2	2,438	0.08%
2020/06/18	34	89.76	35	89.99	89.60	-1	2,404	-0.04%
2020/06/17	40	89.40	17	88.92	88.60	23	2,342	0.98%
2020/06/16	105	91.81	3	92.70	89.00	102	2,335	4.37%	大買/鉅額交易
2020/06/15	86	89.25	11	88.33	89.50	75	2,250	3.33%
2020/06/12	6	83.32	0	0.00	84.00	6	2,207	0.27%
2020/06/11	9	81.33	25	81.94	81.20	-16	2,193	-0.73%
2020/06/10	38	79.77	18	80.24	79.40	20	2,175	0.92%
2020/06/09	5	86.00	2	86.50	86.20	3	2,127	0.14%
2020/06/08	11	86.44	13	86.12	85.80	-2	2,152	-0.09%
2020/06/05	6	90.62	9	90.18	89.60	-3	2,129	-0.14%
2020/06/04	0	0.00	2	87.45	87.90	-2	2,123	-0.09%
2020/06/02	0	0.00	3	86.70	86.10	-3	2,112	-0.14%
2020/06/01	3	85.20	1	85.50	86.90	2	2,121	0.09%
2020/05/29	6	84.87	2	85.40	84.60	4	2,134	0.19%
2020/05/28	7	89.84	6	88.53	86.00	1	2,124	0.05%
2020/05/27	1	86.70	4	86.73	86.30	-3	2,089	-0.14%
2020/05/26	13	89.22	14	88.80	87.10	-1	2,097	-0.05%
2020/05/25	3	87.90	2	87.25	88.00	1	2,083	0.05%
2020/05/22	4	86.30	1	88.50	85.90	3	2,074	0.14%
2020/05/21	1	87.00	0	0.00	88.10	1	2,074	0.05%
2020/05/20	4	86.65	17	85.86	85.20	-13	2,047	-0.63%
2020/05/19	22	88.08	17	88.98	86.00	5	2,015	0.25%
2020/05/18	17	85.65	14	86.71	88.30	3	1,931	0.16%
2020/05/15	5	78.64	11	78.91	80.30	-6	1,808	-0.33%
2020/05/14	11	82.39	56	83.20	76.50	-45	1,755	-2.56%
2020/05/13	1	80.00	8	78.56	81.00	-7	1,667	-0.42%
2020/05/12	2	76.65	2	78.05	78.00	0	1,633	0.00%
2020/05/08	7	74.44	9	74.93	73.00	-2	1,580	-0.13%
2020/05/07	5	76.00	6	75.37	74.80	-1	1,567	-0.06%
2020/05/06	9	71.03	10	70.19	71.40	-1	1,563	-0.06%
2020/05/05	8	69.35	10	69.49	69.00	-2	1,555	-0.13%
2020/05/04	7	68.86	2	68.40	67.80	5	1,569	0.32%
2020/04/30	3	70.70	1	69.90	69.90	2	1,585	0.13%
2020/04/29	23	71.80	46	71.72	70.80	-23	1,610	-1.43%
2020/04/28	10	68.38	16	68.86	69.00	-6	1,590	-0.38%
2020/04/27	45	67.96	23	68.22	68.00	22	1,661	1.32%
2020/04/24	4	65.13	27	65.59	66.30	-23	1,603	-1.43%
2020/04/23	1	60.10	0	0.00	60.30	1	1,557	0.06%
2020/04/22	1	59.00	1	57.40	59.00	0	1,560	0.00%
2020/04/21	3	60.37	2	60.65	59.00	1	1,597	0.06%
2020/04/20	0	0.00	4	61.83	62.30	-4	1,584	-0.25%
2020/04/17	4	61.70	17	62.99	61.90	-13	1,587	-0.82%
2020/04/16	6	63.20	3	63.20	62.90	3	1,605	0.19%
2020/04/15	7	62.76	4	62.40	63.70	3	1,634	0.18%
2020/04/14	14	63.37	26	62.02	62.50	-12	1,642	-0.73%
2020/04/13	12	62.81	30	63.35	62.50	-18	1,676	-1.07%
2020/04/10	17	59.60	0	0.00	59.60	17	1,609	1.06%
2020/04/09	13	50.30	11	51.61	54.20	2	1,639	0.12%
2020/04/08	5	49.50	8	49.18	49.35	-3	1,814	-0.17%
2020/04/07	6	48.43	1	49.15	48.80	5	1,991	0.25%
2020/03/31	5	44.60	0	0.00	44.35	5	2,005	0.25%
2020/03/30	0	0.00	4	42.04	44.30	-4	2,068	-0.19%
2020/03/27	11	45.04	0	0.00	44.45	11	2,063	0.53%
2020/03/26	2	44.98	1	44.50	44.85	1	2,039	0.05%
2020/03/25	8	46.85	0	0.00	45.95	8	2,031	0.39%
2020/03/23	2	38.95	1	40.15	41.00	1	2,014	0.05%
2020/03/20	2	40.30	5	39.72	41.00	-3	2,006	-0.15%
2020/03/19	6	37.43	1	37.70	37.30	5	1,996	0.25%
2020/03/18	6	43.61	4	42.84	41.40	2	1,975	0.10%
2020/03/17	6	47.52	7	46.44	45.95	-1	1,959	-0.05%
2020/03/13	0	0.00	11	47.74	48.05	-11	1,926	-0.57%
2020/03/12	15	54.65	21	53.43	52.70	-6	1,899	-0.32%
2020/03/11	6	61.23	7	60.83	58.50	-1	1,874	-0.05%
2020/03/10	14	59.39	10	62.49	63.00	4	1,864	0.21%
2020/03/09	0	0.00	5	65.00	64.60	-5	1,823	-0.27%
2020/03/06	28	70.86	4	71.60	70.00	24	1,819	1.32%
2020/03/05	0	0.00	2	69.40	70.50	-2	1,832	-0.11%
2020/03/04	4	65.15	5	65.72	66.40	-1	1,831	-0.05%
2020/03/03	2	68.90	0	0.00	68.00	2	1,867	0.11%
2020/03/02	0	0.00	2	70.65	68.40	-2	1,895	-0.11%
2020/02/27	3	72.70	6	72.05	72.60	-3	1,930	-0.16%
2020/02/26	1	77.70	0	0.00	77.10	1	1,947	0.05%
2020/02/25	3	78.13	1	78.50	77.60	2	2,017	0.10%
2020/02/24	0	0.00	1	78.70	78.40	-1	2,097	-0.05%
2020/02/21	2	77.20	0	0.00	77.10	2	2,080	0.10%
2020/02/20	2	77.30	1	77.20	77.00	1	2,116	0.05%
2020/02/19	3	77.23	5	77.50	77.70	-2	2,116	-0.09%
2020/02/18	10	77.50	3	77.10	77.30	7	2,117	0.33%
2020/02/17	2	78.50	8	78.35	78.10	-6	2,110	-0.28%
2020/02/14	4	77.38	3	77.67	77.60	1	2,097	0.05%
2020/02/12	1	78.00	0	0.00	78.00	1	2,100	0.05%
2020/02/11	2	78.20	1	78.10	78.20	1	2,115	0.05%
2020/02/10	0	0.00	1	77.50	77.70	-1	2,181	-0.05%
2020/02/07	11	78.98	8	77.86	77.40	3	2,188	0.14%
2020/02/06	0	0.00	39	76.74	77.20	-39	2,159	-1.81%
2020/02/05	38	78.58	13	79.36	76.40	25	2,188	1.14%
2020/02/04	2	78.50	16	78.20	78.80	-14	2,240	-0.62%
2020/02/03	23	82.53	109	79.47	78.30	-86	2,212	-3.89%	大賣/
2020/01/31	7	85.84	13	86.88	86.90	-6	2,179	-0.28%
2020/01/30	31	88.31	47	89.30	85.20	-16	2,176	-0.74%
2020/01/20	22	88.30	4	89.40	87.70	18	2,108	0.85%
2020/01/17	9	88.38	4	88.48	88.00	5	2,097	0.24%
2020/01/16	41	87.83	13	88.01	87.60	28	2,077	1.35%
2020/01/15	7	88.03	30	87.94	86.90	-23	2,063	-1.11%
2020/01/14	1	85.30	11	85.88	86.50	-10	2,016	-0.50%
2020/01/13	15	85.23	5	85.78	85.30	10	2,009	0.50%
2020/01/10	7	86.83	2	87.00	86.10	5	1,998	0.25%
2020/01/09	1	86.00	3	86.63	85.60	-2	1,971	-0.10%
2020/01/08	10	84.67	2	85.25	84.00	8	1,953	0.41%
2020/01/07	5	87.38	82	86.91	85.70	-77	1,947	-3.95%
2020/01/06	5	85.26	27	85.69	85.50	-22	1,911	-1.15%
2020/01/03	19	86.16	7	87.39	85.50	12	1,910	0.63%
2020/01/02	120	89.97	52	87.60	88.20	68	1,907	3.57%	大買/
2019/12/31	35	85.72	37	87.14	88.70	-2	1,752	-0.11%
2019/12/30	19	81.62	13	81.75	81.50	6	1,571	0.38%
2019/12/27	36	80.42	10	80.10	79.60	26	1,564	1.66%
2019/12/26	18	78.99	18	79.31	79.50	0	1,620	0.00%
2019/12/25	34	79.89	16	80.29	78.90	18	1,626	1.11%
2019/12/23	0	0.00	2	75.10	75.00	-2	1,678	-0.12%
2019/12/20	3	74.80	0	0.00	75.70	3	1,905	0.16%
2019/12/19	7	75.07	10	75.60	74.80	-3	2,050	-0.15%
2019/12/18	1	76.70	0	0.00	76.60	1	2,056	0.05%
2019/12/17	3	76.97	7	77.07	76.70	-4	2,098	-0.19%
2019/12/16	10	76.90	0	0.00	76.70	10	2,123	0.47%
2019/12/13	1	77.20	2	77.00	76.90	-1	2,161	-0.05%
2019/12/12	10	77.82	0	0.00	77.80	10	2,185	0.46%
2019/12/11	3	77.13	1	77.00	77.00	2	2,225	0.09%
2019/12/10	18	78.52	9	78.12	77.90	9	2,283	0.39%
2019/12/09	3	78.13	1	77.80	78.90	2	2,324	0.09%
2019/12/06	27	78.63	8	78.30	78.00	19	2,413	0.79%
2019/12/05	17	77.89	11	77.02	78.10	6	2,460	0.24%
2019/12/04	1	77.00	1	77.60	76.90	0	2,658	0.00%
2019/12/03	27	78.65	6	77.83	78.00	21	2,713	0.77%
2019/12/02	9	77.22	36	77.15	78.50	-27	2,804	-0.96%
2019/11/29	3	82.13	0	0.00	80.80	3	2,945	0.10%
2019/11/28	21	83.29	172	83.18	81.60	-151	3,000	-5.03%	大賣/鉅額交易
2019/11/27	62	87.37	73	87.16	87.50	-11	2,998	-0.37%
2019/11/26	29	89.56	25	89.23	89.50	4	3,025	0.13%
2019/11/25	2	86.80	11	86.97	87.50	-9	3,162	-0.28%
2019/11/22	7	87.73	16	87.37	85.90	-9	3,211	-0.28%
2019/11/21	20	83.43	14	84.03	84.80	6	3,239	0.19%
2019/11/20	52	79.94	31	79.89	80.80	21	3,171	0.66%
2019/11/19	32	80.61	24	80.92	79.80	8	3,242	0.25%
2019/11/18	7	77.41	5	76.86	76.90	2	3,303	0.06%
2019/11/15	2	76.80	1	76.50	76.50	1	3,310	0.03%
2019/11/14	2	76.90	1	77.10	76.40	1	3,312	0.03%
2019/11/13	8	77.55	8	77.43	77.50	0	3,311	0.00%
2019/11/12	7	77.87	0	0.00	77.50	7	3,313	0.21%
2019/11/11	4	77.85	3	77.60	77.10	1	3,314	0.03%
2019/11/08	18	79.34	8	79.48	80.30	10	3,305	0.30%
2019/11/07	43	82.60	52	83.80	80.60	-9	3,298	-0.27%
2019/11/06	18	80.82	0	0.00	79.10	18	3,221	0.56%
2019/11/05	17	81.74	1	81.00	81.00	16	3,214	0.50%
2019/11/04	109	82.48	4	82.55	81.60	105	3,213	3.27%	大買/鉅額交易
2019/11/01	50	80.30	7	80.14	82.90	43	3,177	1.35%
2019/10/31	5	75.16	0	0.00	75.40	5	3,104	0.16%
2019/10/30	4	74.93	5	75.02	75.00	-1	3,103	-0.03%
2019/10/29	8	74.58	8	74.08	74.20	0	3,098	0.00%
2019/10/28	8	75.63	6	75.08	74.90	2	3,091	0.06%
2019/10/25	3	78.73	5	78.40	78.10	-2	3,069	-0.07%
2019/10/23	2	80.50	0	0.00	80.10	2	3,069	0.07%
2019/10/22	2	81.25	3	81.27	80.90	-1	3,088	-0.03%
2019/10/21	2	81.40	0	0.00	81.70	2	3,115	0.06%
2019/10/18	1	82.50	1	82.50	83.00	0	3,119	0.00%
2019/10/17	0	0.00	5	82.80	82.80	-5	3,127	-0.16%
2019/10/16	3	83.27	3	81.97	82.30	0	3,161	0.00%
2019/10/15	2	80.60	2	80.40	80.40	0	3,152	0.00%
2019/10/14	9	80.02	21	79.56	79.60	-12	3,145	-0.38%
2019/10/09	16	82.46	17	82.39	81.70	-1	3,129	-0.03%
2019/10/08	10	82.66	40	82.39	81.60	-30	3,119	-0.96%
2019/10/07	14	84.84	7.2	84.45	84.70	6.8	3,105	0.22%
2019/10/04	4	87.05	2	87.40	87.40	2	3,075	0.07%
2019/10/03	2	87.75	2	87.20	87.20	0	3,092	0.00%
2019/10/02	7	89.20	4	88.35	88.30	3	3,082	0.10%
2019/10/01	13	88.19	6	87.25	87.20	7	3,030	0.23%
2019/09/27	19	89.61	48	89.61	88.50	-29	3,015	-0.96%
2019/09/26	15	92.24	15	90.76	90.50	0	2,980	0.00%
2019/09/25	36	94.68	42	94.18	92.50	-6	2,945	-0.20%
2019/09/24	29	91.28	40	94.90	96.90	-11	2,738	-0.40%
2019/09/23	2	89.15	2	88.65	88.10	0	2,598	0.00%
2019/09/20	15	89.28	11	88.45	88.00	4	2,614	0.15%
2019/09/19	10	87.75	2	88.00	89.00	8	2,617	0.31%
2019/09/18	31	87.53	7	87.10	86.00	24	2,597	0.92%
2019/09/17	6	86.87	5	87.02	87.30	1	2,560	0.04%
2019/09/16	5	85.98	4	86.00	85.50	1	2,543	0.04%
2019/09/12	12	91.08	26	89.88	88.50	-14	2,504	-0.56%
2019/09/11	1	87.70	3	89.23	89.80	-2	2,466	-0.08%
2019/09/10	15	88.97	7	89.33	88.00	8	2,477	0.32%
2019/09/09	3	90.23	13	88.24	89.30	-10	2,398	-0.42%
2019/09/06	58	95.60	41	93.39	90.00	17	2,350	0.72%
2019/09/05	1	91.90	2	90.70	92.00	-1	2,237	-0.04%
2019/09/04	25	87.59	10	87.00	91.00	15	2,219	0.68%
2019/09/03	19	91.12	13	91.08	90.00	6	2,223	0.27%
2019/09/02	8	87.05	9	85.62	88.10	-1	2,108	-0.05%
2019/08/30	19	80.26	18	78.87	80.10	1	2,061	0.05%
2019/08/29	6	79.75	19	78.81	79.80	-13	2,015	-0.64%
2019/08/28	40	78.99	47	78.95	78.10	-7	1,995	-0.35%
2019/08/27	41	72.23	12	73.86	75.40	29	1,822	1.59%
2019/08/26	41	69.02	24	67.98	68.60	17	1,852	0.92%
2019/08/23	3	64.63	2	64.35	63.50	1	1,802	0.06%
2019/08/22	30	64.05	20	64.08	63.70	10	1,842	0.54%
2019/08/21	9	61.28	13	61.67	62.80	-4	1,801	-0.22%
2019/08/20	1	57.00	0	0.00	57.10	1	1,740	0.06%
2019/08/16	0	0.00	1	54.80	54.60	-1	1,769	-0.06%
2019/08/14	0	0.00	4	55.90	54.40	-4	1,807	-0.22%
2019/08/13	0	0.00	1	56.30	56.10	-1	1,825	-0.05%
2019/08/12	4	56.50	1	58.00	57.20	3	1,865	0.16%
2019/08/07	0	0.00	9	56.01	55.60	-9	1,963	-0.46%
2019/08/06	6	53.10	9	55.68	55.40	-3	2,027	-0.15%
2019/08/05	1	55.40	3	55.13	54.90	-2	2,042	-0.10%
2019/08/02	13	53.81	0	0.00	55.20	13	2,147	0.61%
2019/07/31	3	53.13	10	52.60	53.80	-7	2,439	-0.29%
2019/07/30	9	54.94	1	53.60	53.50	8	2,493	0.32%
2019/07/29	9	55.19	0	0.00	55.70	9	2,486	0.36%
2019/07/26	2	54.50	4	54.50	54.50	-2	2,484	-0.08%
2019/07/25	4	56.00	0	0.00	55.30	4	2,481	0.16%
2019/07/24	2	55.15	23	54.64	55.10	-21	2,471	-0.85%
2019/07/23	29	57.93	2	56.80	56.30	27	2,461	1.10%
2019/07/22	1	59.00	0	0.00	59.40	1	2,433	0.04%
2019/07/19	2	58.30	2	58.50	58.50	0	2,429	0.00%
2019/07/18	8	58.78	11	58.75	58.20	-3	2,422	-0.12%
2019/07/17	1	63.00	0	0.00	61.60	1	2,404	0.04%
2019/07/16	2	63.00	4	63.23	62.90	-2	2,396	-0.08%
2019/07/15	3	63.90	3	63.77	63.20	0	2,397	0.00%
2019/07/11	5	63.80	10	63.78	63.60	-5	2,411	-0.21%
2019/07/09	2	64.15	0	0.00	64.60	2	2,426	0.08%
2019/07/05	3	63.47	12	63.96	63.30	-9	2,430	-0.37%
2019/07/04	2	63.40	2	63.10	63.10	0	2,457	0.00%
2019/07/03	4	63.63	4	63.38	63.40	0	2,469	0.00%
2019/07/02	8	63.03	2	63.35	63.80	6	2,476	0.24%
2019/07/01	1	62.10	2	63.10	63.50	-1	2,469	-0.04%
2019/06/28	0	0.00	2	62.00	61.60	-2	2,456	-0.08%
2019/06/27	3	62.70	11	62.47	62.00	-8	2,459	-0.33%
2019/06/26	13	61.75	5	61.88	63.20	8	2,436	0.33%
2019/06/25	2	60.30	1	60.10	60.40	1	2,415	0.04%
2019/06/24	2	59.90	0	0.00	59.90	2	2,482	0.08%
2019/06/21	1	59.10	6	59.73	60.20	-5	2,505	-0.20%
2019/06/20	0	0.00	3	61.20	60.90	-3	2,493	-0.12%
2019/06/19	14	60.46	25	60.60	61.20	-11	2,499	-0.44%
2019/06/18	38	61.25	27	60.57	60.10	11	2,496	0.44%
2019/06/17	3	59.67	3	59.87	60.10	0	2,446	0.00%
2019/06/14	9	60.41	22	60.35	59.70	-13	2,436	-0.53%
2019/06/13	34	61.38	25	60.83	60.30	9	2,426	0.37%
2019/06/12	32	59.01	16	60.18	60.80	16	2,370	0.67%
2019/06/11	15	61.25	38	60.20	58.40	-23	2,334	-0.99%
2019/06/10	14	59.81	7	59.94	59.80	7	2,272	0.31%
2019/06/06	2	57.20	2	57.60	59.00	0	2,229	0.00%
2019/06/05	3	57.73	2	57.70	57.70	1	2,219	0.05%
2019/06/04	1	57.60	30	56.10	57.60	-29	2,228	-1.30%
2019/06/03	9	56.20	21	55.89	55.60	-12	2,208	-0.54%
2019/05/31	32	58.63	22	58.21	56.80	10	2,215	0.45%
2019/05/30	4	57.78	4	57.90	58.90	0	2,160	0.00%
2019/05/29	20	57.35	25	57.13	56.80	-5	2,146	-0.23%
2019/05/28	9	56.69	10	56.14	56.30	-1	2,125	-0.05%
2019/05/27	7	53.50	8	56.68	57.20	-1	2,102	-0.05%
2019/05/24	9	52.48	6	52.07	52.80	3	2,063	0.15%
2019/05/23	8	51.58	9	51.47	51.90	-1	2,045	-0.05%
2019/05/22	12	54.05	12	53.58	52.90	0	2,017	0.00%
2019/05/21	14	53.49	15	53.64	53.80	-1	1,992	-0.05%
2019/05/20	32	54.63	23	54.01	54.20	9	1,976	0.46%
2019/05/17	17	55.54	22	55.16	55.10	-5	1,947	-0.26%
2019/05/16	23	56.87	16	56.75	54.30	7	1,901	0.37%
2019/05/15	4	56.50	19	56.05	55.90	-15	1,824	-0.82%
2019/05/14	11	55.49	1	54.60	57.00	10	1,782	0.56%
2019/05/13	8	54.25	3	54.63	53.50	5	1,710	0.29%
2019/05/10	3	55.03	0	0.00	55.00	3	1,684	0.18%
2019/05/09	23	57.95	117.1	58.63	54.50	-94.1	1,567	-6.00%	大賣/
2019/05/08	78.1	55.23	41	54.45	57.10	37.1	1,391	2.66%
2019/05/07	23	53.02	7	52.93	52.00	16	1,264	1.27%
2019/05/06	4	48.23	0	0.00	50.50	4	1,213	0.33%
2019/05/03	9	48.91	0	0.00	48.95	9	1,206	0.75%
2019/04/29	2	46.30	0	0.00	46.25	2	1,201	0.17%
2019/04/26	0	0.00	2	48.90	48.95	-2	1,205	-0.17%
2019/04/25	4	49.81	0	0.00	49.90	4	1,213	0.33%
2019/04/24	0	0.00	1	49.50	49.65	-1	1,226	-0.08%
2019/04/23	1	50.50	1	49.85	49.85	0	1,223	0.00%
2019/04/18	0	0.00	2	49.43	48.85	-2	1,180	-0.17%
2019/04/17	15	50.93	10	50.54	50.60	5	1,163	0.43%
2019/04/16	3	51.33	1	50.90	51.50	2	1,150	0.17%
2019/04/15	0	0.00	1	49.40	48.80	-1	1,115	-0.09%
2019/04/12	10	51.71	11	51.83	50.10	-1	1,100	-0.09%
2019/04/11	2	50.35	9	50.22	50.30	-7	1,076	-0.65%
2019/04/10	0	0.00	2	50.80	50.00	-2	1,055	-0.19%
2019/04/08	1	48.95	2	48.20	48.30	-1	983	-0.10%
2019/04/03	1	47.25	1	46.80	47.40	0	959	0.00%
2019/04/02	1	45.00	0	0.00	45.80	1	937	0.11%
2019/04/01	2	46.03	1	45.80	46.05	1	930	0.11%
2019/03/29	0	0.00	2	45.75	46.20	-2	922	-0.22%
2019/03/28	12	45.02	2	45.20	44.60	10	911	1.10%
2019/03/27	32	46.47	18	47.11	45.60	14	890	1.57%
2019/03/26	43	43.20	10	43.59	44.10	33	811	4.07%
2019/03/22	3	42.97	0	0.00	42.55	3	779	0.39%
2019/03/21	1	43.15	1	42.05	43.05	0	761	0.00%
2019/03/19	0	0.00	5	41.95	41.65	-5	727	-0.69%
2019/03/18	2	42.25	4	42.34	42.40	-2	719	-0.28%
2019/03/15	5	43.65	8	43.71	43.25	-3	708	-0.42%
2019/03/14	5	42.00	0	0.00	42.90	5	662	0.75%
2019/03/13	3	42.97	35	43.16	42.00	-32	658	-4.86%
2019/03/12	2	41.20	4	40.96	41.05	-2	613	-0.33%
2019/03/11	1	41.45	2	41.80	41.15	-1	607	-0.16%
2019/03/08	15	42.38	2	42.60	42.40	13	594	2.19%
2019/03/07	7	42.74	11	42.81	42.60	-4	563	-0.71%
2019/03/06	30	43.30	4	43.25	43.40	26	538	4.83%
2019/03/05	9	43.24	25	42.78	41.90	-16	511	-3.13%
2019/03/04	1	41.40	10	41.69	43.85	-9	454	-1.98%
2019/02/27	6	40.05	3	40.40	39.90	3	411	0.73%
2019/02/26	7	38.89	15	38.79	39.05	-8	371	-2.15%
2019/02/22	2	37.85	3	37.95	37.75	-1	366	-0.27%
2019/02/20	2	38.00	0	0.00	38.25	2	366	0.55%
2019/02/19	0	0.00	1	37.85	37.85	-1	366	-0.27%
2019/02/18	1	37.25	0	0.00	37.20	1	365	0.27%
2019/02/15	0	0.00	2	37.18	36.75	-2	368	-0.54%
2019/02/14	3	37.35	0	0.00	37.35	3	371	0.81%
2019/02/13	2	37.10	0	0.00	37.15	2	379	0.53%
2019/01/30	26	37.86	2	37.90	37.90	24	401	5.98%
2019/01/28	1	38.55	0	0.00	38.55	1	409	0.24%
2019/01/25	1	39.20	0	0.00	38.75	1	418	0.24%
2019/01/24	0	0.00	2	38.80	38.50	-2	423	-0.47%
2019/01/21	1	40.00	0	0.00	38.90	1	492	0.20%
2019/01/18	0	0.00	4	39.91	39.65	-4	499	-0.80%
2019/01/17	2	39.70	3	39.93	38.95	-1	496	-0.20%
2019/01/16	5	38.87	4	39.08	39.00	1	500	0.20%
2019/01/11	0	0.00	1	37.20	37.00	-1	561	-0.18%
2019/01/08	2	36.88	0	0.00	36.80	2	662	0.30%
2019/01/04	1	35.00	0	0.00	35.50	1	744	0.13%
2018/12/26	2	36.98	0	0.00	36.30	2	1,015	0.20%
2018/12/25	11	36.91	0	0.00	36.30	11	1,036	1.06%
2018/12/22	2	38.10	5	37.50	37.80	-3	1,057	-0.28%
2018/12/20	1	36.20	0	0.00	35.95	1	1,182	0.08%
2018/12/19	3	37.32	0	0.00	37.25	3	1,195	0.25%
2018/12/11	5	39.09	0	0.00	38.85	5	1,540	0.32%
2018/12/03	2	41.60	0	0.00	41.40	2	1,577	0.13%
2018/11/23	2	39.25	1	39.80	39.25	1	1,564	0.06%
2018/11/22	1	41.95	5	41.22	40.55	-4	1,558	-0.26%
2018/11/16	1	39.50	0	0.00	39.50	1	1,535	0.07%
2018/11/15	5	40.00	0	0.00	40.10	5	1,530	0.33%
2018/11/14	0	0.00	4	39.30	39.55	-4	1,527	-0.26%
2018/11/13	4	38.55	0	0.00	39.25	4	1,522	0.26%
2018/11/09	0	0.00	5	38.50	38.35	-5	1,510	-0.33%
2018/11/07	2	39.00	2	39.95	40.35	0	1,492	0.00%
2018/11/06	0	0.00	4	38.58	38.45	-4	1,482	-0.27%
2018/11/05	3	38.25	3	38.43	38.55	0	1,472	0.00%
2018/11/01	3	36.90	1	37.45	37.05	2	1,453	0.14%
2018/10/31	0	0.00	1	36.00	36.90	-1	1,438	-0.07%
2018/10/30	5	34.00	1	34.40	34.00	4	1,416	0.28%
2018/10/29	1	39.15	15	40.35	37.35	-14	1,376	-1.02%
2018/10/26	1	42.55	0	0.00	40.65	1	1,355	0.07%
2018/10/23	16	44.33	0	0.00	41.75	16	1,306	1.22%
2018/10/22	2	45.95	0	0.00	45.55	2	1,265	0.16%
2018/10/19	0	0.00	1	45.80	46.15	-1	1,247	-0.08%
2018/10/18	1	44.75	1	44.00	45.10	0	1,219	0.00%
2018/10/17	4	45.35	3	45.85	45.15	1	1,195	0.08%
2018/10/16	2	45.83	7	45.16	45.35	-5	1,150	-0.43%
2018/10/15	7	47.68	2	47.43	47.00	5	1,114	0.45%
2018/10/12	2	47.55	19	46.19	46.40	-17	1,083	-1.57%
2018/10/11	5	48.57	6.1	48.73	49.35	-1.1	1,027	-0.10%
2018/10/09	17.1	51.62	27	50.93	52.10	-9.9	971	-1.02%
2018/10/08	5	48.44	5	48.32	49.00	0	835	0.00%
2018/10/05	1	45.20	0	0.00	45.60	1	784	0.13%
2018/10/04	1	45.50	1	45.80	45.60	0	763	0.00%
2018/10/03	3	45.03	2	45.65	44.50	1	743	0.13%
2018/10/02	0	0.00	16	48.10	47.70	-16	714	-2.24%
2018/10/01	5	48.22	5	48.00	48.60	0	705	0.00%
2018/09/28	22	47.50	21	48.15	48.00	1	685	0.15%
2018/09/27	26	48.74	46	49.48	47.30	-20	653	-3.06%
2018/09/26	5	45.94	31	45.71	46.25	-26	547	-4.75%
2018/09/25	5	45.10	4	45.50	45.50	1	527	0.19%
2018/09/21	51	46.90	48.1	46.73	45.60	2.9	510	0.57%
2018/09/20	4	45.74	2	45.53	45.85	2	427	0.47%
2018/09/19	3	45.35	7	45.24	45.35	-4	392	-1.02%
2018/09/18	21	44.71	12	44.50	45.00	9	350	2.57%
2018/09/17	24.1	43.58	29	43.94	44.50	-4.9	293	-1.68%
2018/09/14	0	0.00	5	41.00	41.00	-5	175	-2.85%
2018/09/13	3	38.00	1	36.00	37.30	2	134	1.49%
2018/09/12	0	0.00	2	36.05	35.80	-2	130	-1.53%
2018/09/10	2	35.40	2	36.10	34.80	0	133	0.00%
2018/09/07	1	36.60	0	0.00	36.60	1	134	0.74%
2018/09/05	1	37.05	0	0.00	37.20	1	152	0.66%
2018/08/23	0	0.00	2	35.15	35.00	-2	173	-1.15%
2018/08/17	1	33.25	0	0.00	33.25	1	231	0.43%
2018/08/14	1	33.30	0	0.00	34.00	1	250	0.40%
2018/08/13	2	34.15	0	0.00	33.50	2	262	0.76%
2018/08/08	0	0.00	10	34.63	34.60	-10	388	-2.57%
2018/08/03	0	0.00	4	35.18	34.85	-4	393	-1.02%
2018/07/09	4	35.60	0	0.00	35.65	4	417	0.96%
2018/07/05	5	35.05	0	0.00	35.05	5	421	1.19%
2018/06/15	1	39.00	0	0.00	39.00	1	448	0.22%
2018/06/14	2	39.50	0	0.00	39.40	2	445	0.45%
2018/06/11	6	39.58	0	0.00	39.70	6	426	1.41%
2018/06/08	6	40.37	0	0.00	40.30	6	423	1.42%
2018/06/07	12	40.34	0	0.00	40.00	12	422	2.84%
2018/06/05	7	39.65	0	0.00	39.40	7	414	1.69%
2018/06/01	3	39.70	0	0.00	39.60	3	404	0.74%
2018/05/29	1	39.20	2	39.08	39.15	-1	389	-0.26%
2018/05/28	1	40.10	0	0.00	40.10	1	377	0.26%
2018/05/25	0	0.00	1	41.45	40.50	-1	367	-0.27%
2018/05/24	1	40.30	1	40.30	40.00	0	334	0.00%
2018/05/23	0	0.00	8	40.05	39.65	-8	329	-2.43%
2018/05/22	0	0.00	1	40.50	39.90	-1	324	-0.31%
2018/05/21	0	0.00	1	40.20	40.15	-1	312	-0.32%
2018/05/18	21	41.79	19	42.36	40.60	2	302	0.66%
2018/05/17	4	41.05	10	41.70	42.65	-6	249	-2.40%
2018/05/10	0	0.00	1	38.95	38.90	-1	199	-0.50%
2018/05/04	6	38.80	0	0.00	38.70	6	216	2.78%
2018/05/02	0	0.00	1	38.70	38.60	-1	228	-0.44%
2018/04/27	0	0.00	6	38.05	38.00	-6	234	-2.56%
2018/04/26	0	0.00	1	37.30	37.25	-1	239	-0.42%
2018/04/25	6	37.05	0	0.00	37.25	6	245	2.44%
2018/04/13	1	37.85	1	37.80	37.50	0	302	0.00%
2018/04/09	1	38.50	6	38.78	38.15	-5	359	-1.39%
2018/04/03	2	38.35	0	0.00	38.65	2	378	0.53%
2018/04/02	5	37.00	0	0.00	36.75	5	366	1.36%
2018/03/28	2	37.25	1	37.40	36.55	1	362	0.28%
2018/03/22	5	36.35	0	0.00	35.85	5	348	1.43%
2018/03/21	0	0.00	10	35.72	35.50	-10	347	-2.87%
2018/02/12	10	34.25	0	0.00	34.00	10	378	2.64%
2018/02/06	0	0.00	1	35.05	35.05	-1	370	-0.27%
2018/02/01	0	0.00	10	40.08	39.90	-10	392	-2.55%
2018/01/30	1	40.20	0	0.00	40.40	1	409	0.24%
2018/01/25	1	42.85	2	41.70	40.90	-1	391	-0.26%
2018/01/24	1	41.70	1	41.90	42.10	0	382	0.00%
2018/01/23	1	42.05	11	41.99	41.90	-10	378	-2.64%
2018/01/22	11	43.10	2	42.98	43.00	9	373	2.41%
2018/01/19	1	42.60	1	42.55	42.55	0	367	0.00%
2018/01/18	14	43.64	2	44.30	43.00	12	360	3.33%
2018/01/12	0	0.00	2	41.48	41.40	-2	313	-0.64%
2018/01/11	0	0.00	1	40.70	40.85	-1	312	-0.32%
2018/01/09	0	0.00	1	41.10	40.75	-1	309	-0.32%
2018/01/05	2	42.18	0	0.00	42.15	2	299	0.67%
2018/01/03	10	43.20	7	42.75	42.70	3	289	1.04%
2018/01/02	0	0.00	0.1	42.00	42.00	-0.1	240	-0.04%