淳安 (6283)-富邦-台北券商分點個股進出

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

淳安

(6283)

可現股當沖

股價
27.30
漲跌
▲0.45
漲幅
+1.68%
成交量
1,189張
產業
上市其他電子類股
212人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

淳安 (6283)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
2024/12/11	11	27.48	0	0.00	27.30	11	942	1.17%
2024/12/10	1	27.00	0	0.00	26.85	1	924	0.11%
2024/12/06	10	27.16	0	0.00	27.15	10	923	1.08%
2024/12/02	1	27.10	0	0.00	26.80	1	919	0.11%
2024/11/29	0.1	27.15	0	0.00	27.25	0.1	918	0.01%
2024/11/28	0.5	28.80	1	27.55	27.40	-0.5	923	-0.05%
2024/11/22	1	30.00	0	0.00	30.00	1	881	0.11%
2024/11/18	0	0.00	1	30.30	29.75	-1	850	-0.12%
2024/11/15	3	30.87	4	31.04	30.80	-1	841	-0.12%
2024/11/14	8	31.50	6	31.64	31.15	2	829	0.24%
2024/11/13	8	31.79	4	31.94	31.70	4	801	0.50%
2024/11/12	1	30.90	3	31.23	32.20	-2	735	-0.27%
2024/11/11	3	31.55	8	30.66	30.55	-5	682	-0.73%
2024/11/08	3	29.22	1	29.40	29.45	2	630	0.32%
2024/11/07	5.2	29.00	5	29.04	28.65	0.1	619	0.02%
2024/11/05	3	29.43	0	0.00	28.95	3	608	0.49%
2024/11/04	1	30.40	0	0.00	29.60	1	602	0.17%
2024/11/01	3	31.43	7	31.89	31.70	-4	595	-0.67%
2024/10/30	4	32.09	5.1	31.94	31.70	-1.1	574	-0.19%
2024/10/29	21	32.45	25	31.68	31.10	-4	487	-0.82%
2024/10/28	17	32.29	16	31.97	32.20	1	402	0.24%
2024/10/25	1	29.66	0	0.00	30.70	1	310	0.33%
2024/10/24	28	29.86	0	0.00	29.60	28	273	10.25%
2024/10/23	0.6	28.78	0	0.00	28.70	0.6	270	0.22%
2024/10/21	0.4	29.45	0	0.00	29.35	0.4	274	0.15%
2024/10/18	0	0.00	1	29.15	28.95	-1	280	-0.36%
2024/10/17	1	29.50	0	0.00	29.30	1	285	0.35%
2024/10/14	0	0.00	1	28.65	28.80	-1	294	-0.34%
2024/10/07	1	28.50	0	0.00	28.15	1	314	0.32%
2024/09/25	1	28.85	0	0.00	28.70	1	351	0.28%
2024/09/24	0.3	28.55	0	0.00	28.65	0.3	353	0.10%
2024/09/23	0	0.00	2	30.20	28.90	-2	359	-0.56%
2024/09/20	4	29.55	1	29.25	29.20	3	365	0.82%
2024/09/19	0	0.00	11	29.81	29.85	-11	340	-3.23%
2024/09/18	0	0.00	4	27.15	27.15	-4	330	-1.21%
2024/09/16	0	0.00	2	27.70	27.50	-2	335	-0.60%
2024/09/09	0	0.00	2	27.00	27.55	-2	368	-0.54%
2024/09/04	2	27.23	0	0.00	26.90	2	391	0.51%
2024/09/02	0	0.00	0.1	29.00	28.60	-0.1	408	-0.01%
2024/08/30	0.1	28.15	0	0.00	27.90	0.1	416	0.01%
2024/08/28	0	0.00	12	27.00	27.00	-12	428	-2.80%
2024/08/27	0	0.00	10	26.88	27.00	-10	440	-2.27%
2024/08/26	7	27.37	0	0.00	27.35	7	459	1.52%
2024/08/19	5	26.40	0	0.00	26.30	5	546	0.91%
2024/08/16	0	0.00	9	26.65	26.35	-9	570	-1.58%
2024/08/14	1	26.25	0	0.00	26.45	1	598	0.17%
2024/08/09	32	26.42	0	0.00	26.05	32	668	4.79%
2024/08/08	0.3	26.03	0	0.00	25.60	0.3	690	0.04%
2024/07/30	0	0.00	1	27.70	28.50	-1	1,084	-0.09%
2024/07/22	6	28.00	2	27.75	27.85	4	1,156	0.35%
2024/07/19	0	0.00	5	28.90	28.60	-5	1,156	-0.43%
2024/07/08	1	30.45	0	0.00	30.45	1	1,988	0.05%
2024/07/05	0	0.00	10	30.55	30.80	-10	1,991	-0.50%
2024/07/04	1	29.75	11	30.00	30.40	-10	1,987	-0.50%
2024/07/03	0	0.00	1	29.80	29.80	-1	1,989	-0.05%
2024/07/01	1	29.00	0.1	29.00	29.20	0.9	1,978	0.05%
2024/06/27	5.1	28.41	0	0.00	28.30	5.1	1,973	0.26%
2024/06/25	10	29.20	0	0.00	29.40	10	1,947	0.51%
2024/06/20	2	30.90	6	30.11	30.25	-4	1,937	-0.21%
2024/06/18	1	29.50	1	29.60	29.60	0	1,914	0.00%
2024/06/13	9	29.94	0	0.00	29.95	9	1,904	0.47%
2024/06/06	7	29.79	18	29.72	29.75	-11	1,881	-0.58%
2024/06/05	6	30.55	0	0.00	30.60	6	1,868	0.32%
2024/06/04	10	31.09	0	0.00	31.20	10	1,862	0.54%
2024/05/31	4	32.83	3	32.87	32.30	1	1,856	0.05%
2024/05/30	0	0.00	1	34.10	32.90	-1	1,844	-0.05%
2024/05/24	0	0.00	1	32.40	32.45	-1	1,776	-0.06%
2024/05/23	0	0.00	2	33.30	33.05	-2	1,764	-0.11%
2024/05/20	8	33.21	0	0.00	33.10	8	1,705	0.47%
2024/05/17	0	0.00	4	34.25	33.95	-4	1,697	-0.24%
2024/05/16	3	33.90	1	33.75	33.95	2	1,684	0.12%
2024/05/15	6	34.48	6	34.37	33.85	0	1,667	0.00%
2024/05/14	2	33.75	2	34.03	33.75	0	1,633	0.00%
2024/05/13	8	34.46	8	34.70	34.10	0	1,610	0.00%
2024/05/10	3	35.72	7	35.71	36.40	-4	1,461	-0.27%
2024/05/09	14	33.24	3	33.45	33.10	11	1,387	0.79%
2024/05/08	13	34.12	2	34.50	34.05	11	1,368	0.80%
2024/05/07	8	35.88	2	36.15	35.05	6	1,339	0.45%
2024/05/06	6	36.26	6	36.08	35.95	0	1,299	0.00%
2024/05/03	5	34.00	2	34.60	34.00	3	1,222	0.25%
2024/05/02	4	35.95	6	36.00	35.90	-2	1,198	-0.17%
2024/04/30	0	34.60	1	34.10	34.90	-1	1,159	-0.08%
2024/04/25	1	32.00	0	0.00	32.10	1	1,114	0.09%
2024/04/23	4	29.20	2	30.08	30.75	2	1,100	0.18%
2024/04/22	1	30.55	0	0.00	29.00	1	1,089	0.09%
2024/04/19	5	31.57	0	0.00	31.50	5	1,071	0.47%
2024/04/18	13	33.63	16	33.27	33.50	-3	1,042	-0.29%
2024/04/17	46	34.97	41	34.56	34.20	5	939	0.53%
2024/04/16	51	33.90	41	33.28	34.20	10	707	1.41%
2024/04/15	8	31.06	10	30.00	31.50	-2	395	-0.51%
2024/04/12	12	27.97	1	28.65	28.65	11	284	3.87%
2024/04/10	0	0.00	5	23.30	23.70	-5	217	-2.29%
2024/03/29	2	24.35	0	0.00	24.00	2	201	0.99%
2024/03/27	0	0.00	4	23.85	23.80	-4	200	-1.99%
2024/03/26	8	24.40	0	0.00	24.05	8	200	3.99%
2024/03/25	0	0.00	1	24.40	24.40	-1	198	-0.50%
2024/03/20	1	24.55	0	0.00	24.35	1	198	0.50%
2024/03/13	0	0.00	3	26.05	25.70	-3	193	-1.55%
2024/03/12	0	0.00	0	25.50	25.60	0	186	-0.01%
2024/03/08	13	26.35	0	0.00	25.10	13	184	7.04%
2024/03/06	1	25.90	1	26.10	26.00	0	171	0.00%
2024/03/04	4	25.20	0	0.00	25.30	4	165	2.41%
2024/02/29	1	24.80	3	24.75	24.75	-2	161	-1.24%
2024/02/05	0	0.00	1	25.40	25.40	-1	140	-0.71%
2024/01/31	1	25.60	0	0.00	25.45	1	138	0.72%
2024/01/26	1	26.00	1	26.00	25.80	0	131	0.00%
2024/01/23	3	26.85	0	0.00	26.85	3	121	2.47%
2024/01/19	1	26.60	0	0.00	26.60	1	121	0.83%
2024/01/11	0	0.00	5	27.40	27.30	-5	125	-3.99%
2024/01/02	3	28.30	0	0.00	28.15	3	140	2.13%
2023/12/25	0	0.00	4	28.10	28.05	-4	148	-2.69%
2023/12/19	2	28.00	4	27.85	28.10	-2	147	-1.35%
2023/12/12	0	0.00	1	28.10	28.15	-1	147	-0.68%
2023/11/17	5	28.31	0	0.00	27.85	5	181	2.75%
2023/11/16	0	0.00	5	27.81	27.85	-5	182	-2.74%
2023/10/31	3	27.63	0	0.00	27.10	3	195	1.54%
2023/10/27	1	28.00	0	0.00	28.05	1	206	0.48%
2023/10/26	1	28.40	0	0.00	28.55	1	214	0.47%
2023/10/25	1	28.70	0	0.00	28.55	1	222	0.45%
2023/10/18	1	28.00	0	0.00	27.75	1	249	0.40%
2023/10/12	1	28.45	0	0.00	28.65	1	267	0.37%
2023/10/11	1	29.05	0	0.00	28.45	1	263	0.38%
2023/10/04	2	29.88	4	29.94	29.90	-2	258	-0.78%
2023/10/02	4	30.75	0	0.00	30.60	4	256	1.56%
2023/09/28	2	30.70	0	0.00	30.70	2	258	0.78%
2023/09/15	0	0.00	5	31.90	32.00	-5	265	-1.88%
2023/09/14	0	0.00	5	32.10	32.00	-5	265	-1.88%
2023/09/05	1	32.20	0	0.00	32.25	1	263	0.38%
2023/09/04	0	0.00	1	33.40	32.50	-1	262	-0.38%
2023/08/31	6	33.24	0	0.00	32.45	6	258	2.32%
2023/08/28	0	0.00	0.1	29.96	30.05	-0.1	252	-0.04%
2023/08/21	0	0.00	10	30.70	30.65	-10	256	-3.90%
2023/08/17	1	29.95	0	0.00	30.75	1	256	0.39%
2023/08/02	0	0.00	9	32.83	32.55	-9	252	-3.57%
2023/08/01	1.1	33.55	0	0.00	33.50	1.1	247	0.42%
2023/07/31	0	0.00	3	33.28	33.30	-3	239	-1.25%
2023/07/28	2	33.40	0	0.00	33.45	2	231	0.86%
2023/07/27	5	33.36	2.1	32.95	33.65	2.9	222	1.30%
2023/07/26	2	31.60	0	0.00	31.65	2	198	1.01%
2023/07/25	0.1	31.75	0	0.00	31.55	0.1	197	0.04%
2023/07/24	0	0.00	1	31.05	31.50	-1	195	-0.51%
2023/07/21	2	31.85	1	31.15	31.45	1	192	0.52%
2023/07/20	4	31.53	0	31.45	31.55	4	192	2.06%
2023/07/19	0	0.00	1	31.60	31.10	-1	188	-0.53%
2023/07/18	5	31.35	1	31.50	30.80	4	182	2.19%
2023/07/11	0	0.00	2	29.55	29.60	-2	177	-1.13%
2023/07/10	1	29.60	0	0.00	29.65	1	178	0.56%
2023/07/05	0.1	30.30	0	0.00	30.20	0.1	179	0.04%
2023/07/04	0	0.00	1	30.55	30.40	-1	178	-0.56%
2023/07/03	0	0.00	1	30.35	30.95	-1	176	-0.57%
2023/06/26	0	0.00	1	31.20	31.10	-1	178	-0.56%
2023/06/15	1	31.15	0	0.00	31.30	1	205	0.49%
2023/06/14	0	0.00	0.1	31.30	31.30	-0.1	208	-0.03%
2023/06/12	0.1	31.35	1	31.30	31.20	-0.9	219	-0.42%
2023/06/05	1.1	33.10	2	33.38	33.10	-0.9	232	-0.40%
2023/05/18	6	31.88	0	0.00	31.35	6	299	2.00%
2023/05/09	0	0.00	2	31.45	31.40	-2	301	-0.66%
2023/04/17	0	0.00	1	34.60	34.65	-1	310	-0.32%
2023/04/13	10	34.85	0	0.00	34.95	10	308	3.25%
2023/04/12	0	0.00	4	35.28	35.35	-4	303	-1.32%
2023/04/11	0	0.00	1	34.70	34.60	-1	296	-0.34%
2023/03/29	0	0.00	1	33.70	33.70	-1	297	-0.34%
2023/03/23	0	0.00	1	34.35	34.75	-1	292	-0.34%
2023/03/22	3	35.05	1	35.15	34.80	2	291	0.69%
2023/03/21	2	35.00	0	0.00	34.10	2	285	0.70%
2023/03/16	1	33.00	0	0.00	32.85	1	273	0.37%
2023/03/14	0	0.00	5.1	35.02	35.00	-5.1	271	-1.86%
2023/02/24	0.1	34.55	0	0.00	34.45	0.1	285	0.02%
2023/02/23	1	35.15	2	35.20	35.15	-1	288	-0.35%
2023/02/22	4	35.55	6	35.74	35.35	-2	297	-0.67%
2023/02/21	1	35.00	0	0.00	35.35	1	309	0.32%
2023/02/14	0	0.00	2	32.20	31.90	-2	449	-0.44%
2023/02/09	0	0.00	3	33.55	33.60	-3	450	-0.67%
2023/02/02	0	0.00	9	33.40	33.65	-9	453	-1.98%
2023/01/11	0	0.00	1	32.20	32.20	-1	447	-0.22%
2022/12/22	0	0.00	1	32.75	32.65	-1	486	-0.21%
2022/12/21	3	32.92	0	0.00	32.65	3	492	0.61%
2022/12/06	0	0.00	1	37.05	35.55	-1	564	-0.18%
2022/12/05	0	0.00	1	37.00	36.75	-1	572	-0.17%
2022/12/01	0	0.00	2	36.95	36.50	-2	577	-0.35%
2022/11/24	0	0.00	1.2	35.30	35.50	-1.2	631	-0.19%
2022/11/23	1	35.50	0	0.00	35.50	1	698	0.14%
2022/11/18	2	35.90	0	0.00	35.90	2	810	0.25%
2022/11/17	1.2	37.54	6	37.32	37.15	-4.8	807	-0.59%
2022/11/16	5	37.09	13	37.33	36.50	-8	806	-0.99%
2022/11/15	3	34.90	4	34.86	34.80	-1	718	-0.14%
2022/11/11	0	0.00	2	33.83	33.10	-2	720	-0.28%
2022/11/10	8	34.38	2	34.50	34.15	6	743	0.81%
2022/10/28	1	29.20	0	0.00	29.35	1	967	0.10%
2022/10/18	1	30.60	0	0.00	30.50	1	966	0.10%
2022/09/28	0	0.00	1	32.15	31.85	-1	980	-0.10%
2022/09/27	1	33.45	0	0.00	34.00	1	975	0.10%
2022/09/23	0	0.00	2	35.50	35.30	-2	973	-0.21%
2022/09/19	2	36.00	0	0.00	35.60	2	954	0.21%
2022/09/14	3	36.32	4	35.81	36.55	-1	948	-0.11%
2022/09/13	2	36.03	0	0.00	35.95	2	943	0.21%
2022/09/12	1	38.40	0	0.00	38.50	1	922	0.11%
2022/09/08	2	37.75	0	0.00	37.50	2	911	0.22%
2022/09/07	0	0.00	2	37.50	37.70	-2	901	-0.22%
2022/09/06	1	38.10	0	0.00	37.90	1	898	0.11%
2022/09/05	4	37.68	3	38.00	37.95	1	893	0.11%
2022/09/02	2	40.13	0	0.00	39.85	2	871	0.23%
2022/09/01	1	39.80	7	39.72	39.15	-6	859	-0.70%
2022/08/31	2	40.00	7	40.13	40.45	-5	843	-0.59%
2022/08/30	7	40.71	1	39.30	40.80	6	825	0.73%
2022/08/29	11	39.30	9	40.64	40.00	2	753	0.26%
2022/08/26	0	0.00	7	38.13	38.30	-7	657	-1.06%
2022/08/24	2	36.75	6	37.25	36.80	-4	650	-0.61%
2022/08/23	2	37.83	0	0.00	36.55	2	640	0.31%
2022/08/22	1	38.05	3	37.98	37.70	-2	602	-0.33%
2022/08/18	0	0.00	8	37.51	38.50	-8	667	-1.20%
2022/08/17	15	38.56	6	38.42	37.80	9	659	1.36%
2022/08/16	4	38.39	0	0.00	38.00	4	626	0.64%
2022/08/15	1	37.05	6	36.54	37.05	-5	544	-0.92%
2022/08/12	7	33.95	1	33.60	33.70	6	484	1.24%
2022/08/11	13	33.52	10	33.45	32.85	3	447	0.67%
2022/08/10	1	33.80	0	0.00	33.65	1	410	0.24%
2022/07/29	0	0.00	0	30.40	30.55	0	400	0.00%
2022/07/22	0	0.00	1	31.00	31.00	-1	403	-0.25%
2022/07/21	1	31.15	0	0.00	31.10	1	409	0.24%
2022/07/18	1	30.35	0	0.00	30.50	1	411	0.24%
2022/07/15	0	0.00	6	31.13	30.70	-6	411	-1.46%
2022/07/14	2	29.70	2	30.65	30.35	0	404	0.00%
2022/07/13	1	29.00	1	28.25	29.95	0	385	0.00%
2022/07/07	0	0.00	5	28.00	27.95	-5	378	-1.32%
2022/07/05	5	27.30	0	0.00	27.95	5	376	1.33%
2022/07/04	5	27.70	3	27.57	27.30	2	374	0.53%
2022/06/30	1	30.70	13	30.15	30.20	-12	362	-3.31%
2022/06/27	1	31.90	0	0.00	32.40	1	365	0.27%
2022/06/21	1	32.00	0	0.00	32.15	1	359	0.28%
2022/06/20	1	30.85	0	0.00	30.45	1	357	0.28%
2022/06/15	0	0.00	1	34.65	34.30	-1	351	-0.28%
2022/06/13	0	0.00	2	34.55	34.05	-2	353	-0.57%
2022/06/09	1	36.25	0	0.00	36.20	1	356	0.28%
2022/06/08	1	36.40	0	0.00	36.20	1	356	0.28%
2022/06/07	0	0.00	2	35.60	35.70	-2	355	-0.56%
2022/06/06	2	35.63	0	35.55	35.75	2	359	0.56%
2022/06/02	0	37.40	0	0.00	36.15	0	365	0.00%
2022/06/01	2	35.38	2	34.75	34.75	0	361	0.00%
2022/05/27	1	34.10	1	34.25	34.25	0	357	0.00%
2022/05/26	3	35.98	3	35.97	34.65	0	346	0.00%
2022/05/25	1	33.05	1	35.60	35.60	0	269	0.00%
2022/05/17	2	32.63	2	32.65	32.50	0	259	0.00%
2022/05/05	0	0.00	1	34.20	34.20	-1	250	-0.40%
2022/05/03	0	0.00	7	32.12	32.80	-7	259	-2.70%
2022/04/28	0	0.00	2	32.35	32.30	-2	264	-0.76%
2022/04/25	0	0.00	6	34.30	33.75	-6	254	-2.35%
2022/04/14	0	38.10	0	0.00	38.30	0	283	0.00%
2022/04/13	0	0.00	20	37.93	38.15	-20	285	-7.00%
2022/04/12	0	0.00	2	35.73	37.25	-2	297	-0.67%
2022/04/11	0	0.00	2	36.03	36.15	-2	295	-0.68%
2022/04/07	2	37.48	0	0.00	36.90	2	304	0.66%
2022/04/01	0	0.00	1	38.00	38.10	-1	319	-0.31%
2022/03/31	1	38.60	0	0.00	38.40	1	332	0.30%
2022/03/30	0	0.00	5	39.00	39.10	-5	336	-1.49%
2022/03/29	0	0.00	1	37.30	37.30	-1	344	-0.29%
2022/03/24	0	0.00	5	37.21	37.30	-5	393	-1.27%
2022/03/23	0	0.00	11	38.07	37.75	-11	397	-2.77%
2022/03/22	0	0.00	1	37.35	37.15	-1	401	-0.25%
2022/03/18	0	0.00	1	36.70	37.00	-1	411	-0.24%
2022/03/17	0	0.00	1	37.00	37.30	-1	419	-0.24%
2022/03/16	1	35.65	6	36.08	35.70	-5	423	-1.18%
2022/03/11	0	0.00	1	37.80	37.75	-1	448	-0.22%
2022/03/09	1	36.40	0	0.00	36.50	1	473	0.21%
2022/03/08	2	36.40	1	38.35	36.05	1	485	0.21%
2022/03/03	0	0.00	5	40.75	40.75	-5	518	-0.96%
2022/02/16	0	0.00	5	42.25	41.80	-5	703	-0.71%
2022/02/15	1	41.85	0	0.00	42.10	1	734	0.14%
2022/02/10	0	0.00	2	42.85	42.90	-2	803	-0.25%
2022/02/09	0	0.00	16	43.30	43.40	-16	815	-1.96%
2022/02/08	0	45.45	0	0.00	43.60	0	833	0.00%
2022/01/26	2	40.48	0	0.00	41.40	2	872	0.23%
2022/01/25	1	40.45	0	0.00	40.00	1	983	0.10%
2022/01/24	5	40.75	0	0.00	40.85	5	1,131	0.44%
2022/01/21	0	0.00	4	42.10	41.85	-4	1,201	-0.33%
2022/01/20	0	0.00	1	43.45	43.50	-1	1,205	-0.08%
2022/01/17	0	0.00	5	42.10	43.00	-5	1,241	-0.40%
2022/01/14	5	40.80	2	41.05	41.35	3	1,244	0.24%
2022/01/13	9	42.60	0	0.00	42.00	9	1,242	0.72%
2022/01/12	1	43.55	0	0.00	42.80	1	1,238	0.08%
2022/01/10	0	0.00	1	45.00	44.90	-1	1,244	-0.08%
2022/01/05	0	0.00	2	45.65	45.20	-2	1,244	-0.16%
2022/01/04	0	0.00	5	44.46	44.45	-5	1,238	-0.40%
2022/01/03	0	0.00	6	44.36	44.30	-6	1,247	-0.48%
2021/12/30	2	44.95	1	44.65	44.60	1	1,256	0.08%
2021/12/28	5	44.76	84	44.85	44.50	-79	1,271	-6.21%
2021/12/27	2	45.38	0	0.00	45.20	2	1,281	0.16%
2021/12/24	3	46.23	0	0.00	46.10	3	1,278	0.23%
2021/12/23	0	0.00	0.3	46.30	46.35	-0.3	1,277	-0.02%
2021/12/22	0	0.00	0.2	47.00	47.10	-0.2	1,271	-0.02%
2021/12/21	0	0.00	12	46.63	46.95	-12	1,267	-0.95%
2021/12/20	0	0.00	4	47.70	46.75	-4	1,267	-0.32%
2021/12/17	0	0.00	2	45.00	44.90	-2	1,233	-0.16%
2021/12/16	1	45.20	17	45.48	45.20	-16	1,230	-1.30%
2021/12/15	0	0.00	41	45.43	45.40	-41	1,229	-3.33%
2021/12/14	0	0.00	2	45.30	45.40	-2	1,233	-0.16%
2021/12/10	3	45.35	0	0.00	45.40	3	1,237	0.24%
2021/12/09	3	46.23	3	46.50	46.15	0	1,234	0.00%
2021/12/08	1	46.40	25	45.90	46.45	-24	1,233	-1.95%
2021/12/07	1	45.30	0	0.00	45.30	1	1,229	0.08%
2021/12/06	6	45.76	13	45.94	45.80	-7	1,222	-0.57%
2021/12/03	2	46.15	0	0.00	46.20	2	1,224	0.16%
2021/12/02	9	46.23	2	46.80	46.15	7	1,220	0.57%
2021/12/01	2	47.00	66	47.41	47.40	-64	1,222	-5.24%
2021/11/30	0	0.00	54	48.71	48.35	-54	1,239	-4.36%
2021/11/29	3	48.37	39	47.67	47.65	-36	1,404	-2.56%
2021/11/26	1	51.70	11	50.51	50.10	-10	1,455	-0.69%
2021/11/25	2	51.00	3	51.40	51.40	-1	1,435	-0.07%
2021/11/23	2	50.65	0	0.00	50.30	2	1,415	0.14%
2021/11/22	10	52.30	3	51.87	51.60	7	1,417	0.49%
2021/11/19	2	52.10	3	51.53	50.90	-1	1,412	-0.07%
2021/11/16	3	50.53	1	50.30	49.65	2	1,379	0.14%
2021/11/15	0	0.00	4	51.10	51.50	-4	1,378	-0.29%
2021/11/12	12	52.03	3	51.57	51.70	9	1,384	0.65%
2021/11/11	8	51.85	7	52.23	52.90	1	1,368	0.07%
2021/11/10	1	49.05	0	0.00	49.05	1	1,340	0.07%
2021/11/08	3	48.78	0	0.00	48.85	3	1,368	0.22%
2021/11/05	7	48.76	2	48.78	49.40	5	1,378	0.36%
2021/11/04	7	49.96	1	49.75	49.70	6	1,379	0.43%
2021/11/03	5	50.38	4	50.40	51.50	1	1,379	0.07%
2021/11/02	16	53.31	8	52.29	52.30	8	1,363	0.59%
2021/11/01	11	52.78	82	53.22	54.00	-71	1,288	-5.51%
2021/10/29	0	0.00	4	49.15	49.15	-4	1,146	-0.35%
2021/10/28	4	45.05	0	0.00	44.70	4	1,087	0.37%
2021/10/27	1	44.30	0	0.00	44.80	1	1,106	0.09%
2021/10/26	15	45.43	2	44.68	44.15	13	1,119	1.16%
2021/10/25	3	44.00	4	43.85	44.15	-1	1,118	-0.09%
2021/10/22	1	42.20	0	0.00	43.35	1	1,191	0.08%
2021/10/21	8	43.34	5	43.00	42.80	3	1,341	0.22%
2021/10/19	0	0.00	3	43.57	43.50	-3	1,568	-0.19%
2021/10/18	5	42.30	0	0.00	41.75	5	1,632	0.31%
2021/10/13	2	41.28	0	0.00	41.50	2	1,783	0.11%
2021/10/12	1	42.00	0	0.00	42.20	1	1,815	0.06%
2021/10/08	15	44.00	1	44.00	44.30	14	1,881	0.74%
2021/10/07	1	43.10	2.6	42.67	43.15	-1.6	1,937	-0.08%
2021/10/06	7	42.08	0.2	41.00	40.60	6.8	2,121	0.32%
2021/10/05	3	41.65	19	39.01	41.95	-16	2,334	-0.69%
2021/10/04	3	42.67	1	43.90	40.60	2	2,401	0.08%
2021/10/01	2	43.95	0	0.00	43.95	2	2,501	0.08%
2021/09/29	3	45.63	0	0.00	45.05	3	2,851	0.11%
2021/09/27	0	0.00	3	48.00	47.80	-3	3,039	-0.10%
2021/09/23	2	47.58	0	0.00	47.25	2	3,244	0.06%
2021/09/17	2	47.90	0	0.00	48.35	2	3,340	0.06%
2021/09/16	27	47.15	0	0.00	47.35	27	3,422	0.79%
2021/09/15	10	47.57	0	0.00	47.40	10	3,736	0.27%
2021/09/14	1	46.60	0	0.00	47.10	1	3,900	0.03%
2021/09/13	4	46.70	0	47.10	46.65	4	4,003	0.10%
2021/09/10	26	47.47	0	0.00	47.40	26	4,018	0.65%
2021/09/08	12	47.10	0	0.00	47.00	12	4,046	0.30%
2021/09/07	27	49.09	0	0.00	49.10	27	4,067	0.66%
2021/09/06	45	50.51	0	0.00	49.50	45	4,088	1.10%
2021/09/03	18	51.63	2	52.75	52.40	16	4,093	0.39%
2021/09/02	22	53.21	13.1	53.62	53.00	8.9	4,091	0.22%
2021/09/01	0	0.00	10	52.28	53.10	-10	3,925	-0.25%
2021/08/31	5	48.30	0	0.00	48.30	5	3,861	0.13%
2021/08/30	3	48.82	0	0.00	48.55	3	3,874	0.08%
2021/08/26	32	48.83	5	48.72	49.05	27	3,903	0.69%
2021/08/25	30	49.72	2	50.05	49.95	28	3,915	0.72%
2021/08/24	15	48.31	0	0.00	47.40	15	3,926	0.38%
2021/08/23	4	47.65	1	47.00	47.75	3	3,949	0.08%
2021/08/20	1	45.50	0	0.00	45.20	1	3,991	0.03%
2021/08/19	3	46.00	2	46.65	45.10	1	3,998	0.03%
2021/08/18	3	47.52	3	46.78	47.90	0	4,015	0.00%
2021/08/17	2	45.43	9	45.24	45.10	-7	4,031	-0.17%
2021/08/16	3	46.10	1	46.50	46.10	2	4,089	0.05%
2021/08/13	5.1	48.67	0	0.00	48.35	5.1	4,109	0.12%
2021/08/12	3	51.90	0	0.00	52.00	3	4,092	0.07%
2021/08/10	23	51.84	52	51.29	51.40	-29	4,121	-0.70%
2021/08/09	2	53.20	2	53.00	51.90	0	4,157	0.00%
2021/08/06	2	54.60	1	55.10	54.70	1	4,173	0.02%
2021/08/05	0	0.00	35	56.00	55.60	-35	4,217	-0.83%
2021/08/04	1	55.50	1	55.20	55.00	0	4,247	0.00%
2021/08/02	3	55.17	2	54.75	54.90	1	4,301	0.02%
2021/07/30	11	56.88	3	56.70	56.00	8	4,316	0.19%
2021/07/29	0	0.00	21	56.36	56.60	-21	4,318	-0.49%
2021/07/28	99	55.47	53	56.32	55.70	46	4,322	1.06%
2021/07/27	40	60.90	11	62.38	58.80	29	4,298	0.67%
2021/07/26	8	60.98	9	61.10	60.30	-1	4,192	-0.02%
2021/07/23	38	61.54	55	62.07	61.10	-17	4,166	-0.41%
2021/07/22	55	59.53	78	59.77	58.90	-23	4,029	-0.57%
2021/07/21	81	57.34	7	58.43	57.90	74	3,990	1.85%
2021/07/20	4	56.58	31.3	57.42	56.30	-27.3	3,961	-0.69%
2021/07/19	7	58.77	72	59.10	58.50	-65	3,948	-1.65%
2021/07/16	9	58.19	2	58.80	58.30	7	3,983	0.18%
2021/07/15	7	56.81	6	57.83	58.60	1	3,980	0.03%
2021/07/14	68	57.23	9	57.49	57.70	59	3,946	1.49%
2021/07/13	46.5	60.45	26	60.81	59.30	20.4	3,952	0.52%
2021/07/12	17	64.18	73	64.05	64.30	-56	3,816	-1.47%
2021/07/09	4	61.18	94	61.30	61.10	-90	3,651	-2.46%
2021/07/08	11	60.79	141	61.80	60.50	-130	3,681	-3.53%	大賣/鉅額交易
2021/07/07	80	59.96	76	59.08	59.90	4	3,647	0.11%
2021/07/06	93.2	57.88	5	57.64	57.10	88.2	3,526	2.50%
2021/07/05	25	57.46	63.6	58.55	59.60	-38.6	3,718	-1.04%
2021/07/02	17	53.74	13	53.68	54.20	4	3,659	0.11%
2021/07/01	57.7	54.09	63.1	55.32	53.20	-5.4	3,783	-0.14%
2021/06/30	45.2	52.66	26.1	53.99	55.00	19.1	3,754	0.51%
2021/06/29	10.2	50.57	7	50.49	50.00	3.2	3,764	0.08%
2021/06/28	25.3	52.53	4	53.90	52.20	21.3	3,757	0.57%
2021/06/25	61.1	54.18	49	55.78	54.00	12.1	3,750	0.32%
2021/06/24	153	55.18	16	55.88	55.00	137	3,723	3.68%	大買/鉅額交易
2021/06/23	19	53.62	8	54.33	54.60	11	3,447	0.32%
2021/06/22	10	49.37	116	48.21	49.70	-106	3,331	-3.18%	大賣/鉅額交易
2021/06/21	89	45.67	3	46.50	45.20	86	3,292	2.61%
2021/06/18	36	47.48	20	48.00	47.00	16	3,820	0.42%
2021/06/17	11	45.95	0	0.00	47.00	11	4,702	0.23%
2021/06/16	29	46.11	0	0.00	46.05	29	5,114	0.57%
2021/06/15	0	48.00	22	47.36	47.90	-22	5,693	-0.39%
2021/06/11	10	46.33	20	47.56	46.05	-10	5,824	-0.17%
2021/06/10	11	47.04	33	47.46	47.20	-22	5,882	-0.37%
2021/06/08	2.1	46.36	0	0.00	45.95	2.1	5,942	0.04%
2021/06/07	11	44.68	0	0.00	46.45	11	6,313	0.17%
2021/06/04	13	45.90	0	0.00	45.85	13	6,552	0.20%
2021/06/03	15	46.72	1	48.10	46.55	14	6,577	0.21%
2021/06/02	44	46.71	7	46.78	47.25	37	6,594	0.56%
2021/06/01	7	47.49	0	0.00	47.25	7	6,633	0.11%
2021/05/31	74	46.35	0	0.00	46.40	74	6,620	1.12%
2021/05/28	20	48.00	3	48.20	47.40	17	6,621	0.26%
2021/05/27	2	46.18	0	0.00	45.60	2	6,600	0.03%
2021/05/26	0	0.00	19	45.97	45.85	-19	6,617	-0.29%
2021/05/25	11	45.10	10	44.89	45.35	1	6,624	0.02%
2021/05/24	35	43.03	11	44.54	43.60	24	6,638	0.36%
2021/05/21	8	43.00	9	45.54	45.85	-1	6,628	-0.02%
2021/05/20	2	41.70	0	0.00	41.70	2	6,706	0.03%
2021/05/19	8	43.00	0	0.00	43.00	8	6,927	0.12%
2021/05/18	1	42.00	0	0.00	42.00	1	6,979	0.01%
2021/05/17	5	37.80	2	40.60	38.20	3	6,966	0.04%
2021/05/14	1	41.80	0	0.00	41.80	1	6,927	0.01%
2021/05/13	1	42.00	0	0.00	43.85	1	6,903	0.01%
2021/05/12	2	44.45	2	42.50	42.65	0	6,864	0.00%
2021/05/11	3	47.08	21	47.55	46.60	-18	6,817	-0.26%
2021/05/10	1	52.40	2	51.78	51.20	-1	6,809	-0.02%
2021/05/07	6	51.27	29	51.65	53.90	-23	6,823	-0.34%
2021/05/06	1	48.50	33	49.68	49.80	-32	6,808	-0.47%
2021/05/05	2	51.55	0	0.00	49.50	2	6,811	0.03%
2021/05/04	8	53.19	6	49.60	50.70	2	6,821	0.03%
2021/05/03	3	54.00	5	54.00	52.80	-2	6,793	-0.03%
2021/04/29	34	58.59	10	56.70	57.50	24	6,769	0.35%
2021/04/27	0	0.00	0.1	59.00	57.60	-0.1	6,862	0.00%
2021/04/26	1	58.60	2	58.40	59.50	-1	6,890	-0.01%
2021/04/23	2	57.90	6	56.47	56.70	-4	6,891	-0.06%
2021/04/22	0.5	57.40	3	57.30	55.00	-2.5	6,931	-0.04%
2021/04/21	5.5	58.65	5	58.84	58.10	0.5	6,960	0.01%
2021/04/20	2	59.90	2	60.70	59.70	0	7,040	0.00%
2021/04/19	7.3	59.95	1	59.60	59.10	6.3	7,199	0.09%
2021/04/16	4	62.80	3	62.93	62.90	1	7,343	0.01%
2021/04/15	1	61.80	0	0.00	61.00	1	7,712	0.01%
2021/04/14	18.1	60.79	39	58.80	60.40	-20.9	8,002	-0.26%
2021/04/13	31	65.55	44	64.64	62.40	-13	8,608	-0.15%
2021/04/12	9.1	64.61	22.1	64.76	62.70	-13	8,687	-0.15%
2021/04/09	39.5	66.55	59	67.67	65.30	-19.5	8,633	-0.23%
2021/04/08	65	73.51	26	74.52	72.50	39	8,378	0.47%
2021/04/07	36	74.49	32	73.18	74.80	4	8,367	0.05%
2021/04/06	4	73.20	6.2	73.20	73.20	-2.2	8,292	-0.03%
2021/04/01	8	66.18	52	63.13	66.60	-44	8,340	-0.53%
2021/03/31	17	60.82	1	61.00	60.60	16	8,810	0.18%
2021/03/30	13	61.95	2	62.75	61.90	11	9,054	0.12%
2021/03/29	5	61.32	8.1	61.26	62.00	-3.1	9,127	-0.03%
2021/03/26	10.1	59.59	14	59.22	59.90	-3.9	9,138	-0.04%
2021/03/25	11	59.36	23	60.86	59.50	-12	9,127	-0.13%
2021/03/24	12	62.21	13	62.63	62.10	-1	9,087	-0.01%
2021/03/23	63	64.50	74	62.14	61.10	-11	9,053	-0.12%
2021/03/22	74	67.00	78.1	68.15	64.30	-4	8,582	-0.05%
2021/03/19	36	61.34	34	61.82	62.90	2	7,905	0.03%
2021/03/18	132.1	57.06	156.3	56.23	57.20	-24.2	7,677	-0.32%	大買/大賣/
2021/03/17	23	48.98	7.1	50.83	52.00	15.9	7,165	0.22%
2021/03/16	0	0.00	35	45.69	47.30	-35	7,031	-0.50%
2021/03/15	7	45.24	10	45.11	45.05	-3	6,967	-0.04%
2021/03/12	12	46.39	18	46.19	45.35	-6	6,968	-0.09%
2021/03/11	22	47.17	20.1	47.14	46.00	1.9	6,958	0.03%
2021/03/10	30.1	45.80	66.1	47.03	47.60	-36	6,601	-0.55%
2021/03/09	6	42.03	3	42.67	43.30	3	6,383	0.05%
2021/03/08	6	42.68	11.8	42.78	42.15	-5.8	6,379	-0.09%
2021/03/05	2	44.68	13	44.22	43.65	-11	6,411	-0.17%
2021/03/04	18	43.78	11	43.17	43.35	7	6,384	0.11%
2021/03/03	4	43.05	7	43.49	43.80	-3	6,403	-0.05%
2021/03/02	7	43.45	4	43.84	42.50	3	6,502	0.05%
2021/02/26	50	44.05	22	44.17	43.80	28	6,505	0.43%
2021/02/25	6	43.95	0	0.00	43.70	6	6,548	0.09%
2021/02/24	12	43.89	12	44.40	43.90	0	6,534	0.00%
2021/02/23	26	43.44	16	43.89	43.60	10	6,503	0.15%
2021/02/22	30	44.34	46.1	44.43	44.55	-16.1	6,489	-0.25%
2021/02/19	50.1	43.08	73.2	43.44	43.80	-23.1	6,374	-0.36%
2021/02/18	5	41.00	8	40.36	41.00	-3	6,155	-0.05%
2021/02/05	12	36.10	1	36.00	36.40	11	6,112	0.18%
2021/02/04	4	36.66	0	0.00	36.20	4	6,140	0.07%
2021/02/03	5	37.27	3	37.40	36.70	2	6,198	0.03%
2021/02/02	2	36.33	11	36.30	37.00	-9	6,257	-0.14%
2021/01/29	12	40.00	11	38.36	37.60	1	6,544	0.02%
2021/01/28	2	40.20	2	39.20	39.15	0	6,549	0.00%
2021/01/27	7	39.59	1	39.45	40.00	6	6,577	0.09%
2021/01/26	13	40.00	4	39.81	39.80	9	6,608	0.14%
2021/01/25	11	38.75	10	39.82	39.75	1	6,610	0.02%
2021/01/22	20	39.40	1.1	39.04	39.95	18.9	6,637	0.28%
2021/01/21	1	38.85	0	0.00	39.05	1	6,676	0.01%
2021/01/20	27	40.16	37	39.69	39.20	-10	6,697	-0.15%
2021/01/19	3	43.95	7	43.56	43.00	-4	6,715	-0.06%
2021/01/18	7	43.19	0	0.00	42.85	7	6,721	0.10%
2021/01/15	18	43.94	2	43.93	43.95	16	6,777	0.24%
2021/01/14	28	44.55	26	45.68	45.20	2	6,854	0.03%
2021/01/13	43	44.02	16	44.28	43.80	27	6,818	0.40%
2021/01/12	79.1	46.51	65	45.72	45.00	14.1	6,736	0.21%
2021/01/11	63	49.81	14.1	50.01	50.00	48.9	6,572	0.74%
2021/01/08	20.1	49.96	100.4	49.89	49.35	-80.4	6,395	-1.26%
2021/01/07	97	47.05	59.1	46.66	46.60	37.9	6,043	0.63%
2021/01/06	127	44.44	98.2	44.93	45.90	28.9	5,792	0.50%	大買/
2021/01/05	9	42.01	6	42.50	42.40	3	5,113	0.06%
2021/01/04	6.3	40.49	32	40.71	41.70	-25.7	4,987	-0.52%
2020/12/31	7	39.77	0	0.00	39.15	7	4,946	0.14%
2020/12/30	1.3	40.23	31	40.74	39.85	-29.7	4,971	-0.60%
2020/12/29	33.1	40.06	205	39.69	39.35	-171.9	5,107	-3.37%	大賣/鉅額交易
2020/12/28	36.2	41.26	32	41.62	41.20	4.2	5,126	0.08%
2020/12/25	104.2	44.14	339	42.84	41.85	-234.8	5,204	-4.51%	大買/大賣/鉅額交易
2020/12/24	322	42.46	28	43.62	43.80	294	4,975	5.91%	大買/鉅額交易
2020/12/23	146	39.27	30	39.06	39.85	116	4,792	2.42%	大買/鉅額交易
2020/12/22	6	38.99	9	37.99	37.50	-3	4,964	-0.06%
2020/12/21	1	37.10	3	37.57	37.75	-2	4,946	-0.04%
2020/12/18	6	37.33	20	37.55	37.35	-14	4,918	-0.28%
2020/12/17	26	37.15	0	0.00	37.10	26	4,902	0.53%
2020/12/16	3	37.78	16	38.29	37.55	-13	4,885	-0.27%
2020/12/15	23	39.59	6	39.90	37.30	17	4,835	0.35%
2020/12/14	23	39.23	42	39.31	39.90	-19	4,616	-0.41%
2020/12/11	103	37.76	63	36.82	36.30	40	4,434	0.90%	大買/
2020/12/10	2	35.35	17	36.10	35.25	-15	4,342	-0.35%
2020/12/09	2	36.25	7	36.20	36.10	-5	4,319	-0.12%
2020/12/08	5	36.97	32	37.66	36.05	-27	4,325	-0.62%
2020/12/07	8	34.90	3	36.55	37.25	5	4,293	0.12%
2020/12/04	0	0.00	10	35.72	35.50	-10	4,256	-0.23%
2020/12/02	16	37.72	22	37.85	37.35	-6	4,243	-0.14%
2020/12/01	15	38.25	1	38.00	38.15	14	4,213	0.33%
2020/11/30	1	37.15	1	38.05	37.30	0	4,155	0.00%
2020/11/27	2	37.40	8	37.25	37.50	-6	4,227	-0.14%
2020/11/26	16	37.79	28	37.19	38.00	-12	4,181	-0.29%
2020/11/25	2	35.15	0	0.00	36.25	2	4,050	0.05%
2020/11/24	7	35.49	18	36.28	35.25	-11	4,012	-0.27%
2020/11/23	0	0.00	8	34.49	34.55	-8	3,931	-0.20%
2020/11/20	1	35.00	0	0.00	35.00	1	3,903	0.03%
2020/11/19	13	35.69	13	35.85	35.60	0	3,878	0.00%
2020/11/16	7	33.84	2	33.85	33.70	5	3,804	0.13%
2020/11/13	52	34.41	1	34.65	34.65	51	3,778	1.35%
2020/11/12	12	34.83	6	34.09	34.20	6	3,753	0.16%
2020/11/11	3	36.15	20	36.23	35.80	-17	3,709	-0.46%
2020/11/10	15	38.04	7	37.59	37.70	8	3,642	0.22%
2020/11/09	39	38.04	20	38.36	38.95	19	3,568	0.53%
2020/11/06	35	36.84	80	36.82	36.90	-45	3,385	-1.33%
2020/11/05	38	34.47	1	34.90	34.35	37	3,220	1.15%
2020/11/04	0	0.00	1	35.20	35.05	-1	3,173	-0.03%
2020/11/03	31	34.96	0	0.00	35.30	31	3,132	0.99%
2020/11/02	0	0.00	3	33.63	34.25	-3	3,077	-0.10%
2020/10/30	1	34.15	3	33.95	34.10	-2	3,037	-0.07%
2020/10/29	4	34.60	10	34.17	35.00	-6	2,985	-0.20%
2020/10/28	2	34.53	1.3	34.20	34.10	0.7	2,919	0.02%
2020/10/27	49	34.62	14	35.76	34.05	35	2,850	1.23%
2020/10/26	11	37.17	8	36.92	36.95	3	2,713	0.11%
2020/10/23	6	36.92	5	37.18	37.25	1	2,644	0.04%
2020/10/22	20	37.33	14	36.71	37.35	6	2,547	0.24%
2020/10/21	4	37.00	36	37.65	36.60	-32	2,393	-1.34%
2020/10/19	18	39.76	3	40.02	40.80	15	2,297	0.65%
2020/10/16	2	39.80	11	40.21	39.50	-9	2,259	-0.40%
2020/10/15	42	40.60	11	40.73	41.00	31	2,224	1.39%
2020/10/14	3	40.53	68	41.28	41.40	-65	2,151	-3.02%
2020/10/13	5	37.53	6	37.67	37.65	-1	2,059	-0.05%
2020/10/12	3	38.42	3	39.45	38.25	0	2,020	0.00%
2020/10/08	15	40.15	1	39.45	39.20	14	1,986	0.70%
2020/10/07	23	39.53	3	38.37	39.60	20	1,945	1.03%
2020/10/06	28	36.99	26	37.81	38.70	2	1,893	0.11%
2020/10/05	25	34.54	9	34.45	35.20	16	1,677	0.95%
2020/09/30	9	32.91	15.1	33.87	35.20	-6.1	1,566	-0.39%
2020/09/29	74.1	33.05	64	33.28	34.30	10.1	1,367	0.74%
2020/09/28	3	30.25	43	30.41	31.20	-40	1,030	-3.88%
2020/09/25	839	30.36	834	30.39	28.40	5	939	0.53%	大買/大賣/
2020/09/24	5	26.80	5	27.65	27.70	0	653	0.00%
2020/09/23	2	25.20	0	0.00	25.20	2	607	0.33%
2020/09/18	3	27.10	0	0.00	26.75	3	617	0.49%
2020/09/17	2	26.60	0	0.00	26.85	2	647	0.31%
2020/09/11	2	26.45	3	26.25	25.20	-1	613	-0.16%
2020/09/10	2	26.13	3	27.25	26.15	-1	589	-0.17%
2020/09/09	2	26.03	2	27.45	27.00	0	576	0.00%
2020/09/08	3	26.40	0	0.00	26.30	3	567	0.53%
2020/09/07	0	0.00	3	25.90	25.25	-3	535	-0.56%
2020/09/03	3	24.32	0	0.00	24.20	3	523	0.57%
2020/09/01	4	23.85	0	0.00	23.85	4	403	0.99%
2020/08/20	1	23.60	1	22.00	22.60	0	450	0.00%
2020/08/05	1	24.70	0	0.00	24.70	1	472	0.21%
2020/07/27	0	0.00	5.7	24.49	24.65	-5.7	480	-1.19%
2020/07/24	0	0.00	10	25.40	25.00	-10	479	-2.09%
2020/07/16	1	26.10	0	0.00	26.00	1	485	0.21%
2020/07/13	0	0.00	1	27.30	27.05	-1	479	-0.21%
2020/07/10	1	27.60	0	0.00	27.55	1	476	0.21%
2020/07/09	1	27.80	0	0.00	27.70	1	473	0.21%
2020/07/07	3	28.20	0	0.00	28.60	3	468	0.64%
2020/07/06	1	27.25	8	27.11	28.35	-7	452	-1.55%
2020/07/03	0	0.00	16	27.86	27.45	-16	445	-3.59%
2020/07/02	3	27.48	0	0.00	27.45	3	439	0.68%
2020/07/01	1	27.25	4	27.31	27.25	-3	432	-0.69%
2020/06/30	18	27.62	3	27.85	27.45	15	424	3.54%
2020/06/29	16	27.28	1	27.50	27.15	15	412	3.64%
2020/06/24	32	29.55	13	29.96	29.25	19	394	4.82%
2020/06/18	0	0.00	3.6	23.79	23.60	-3.6	332	-1.08%
2020/06/17	0	0.00	5.1	23.99	23.65	-5.1	331	-1.52%
2020/06/09	1	24.55	0	0.00	24.30	1	376	0.27%
2020/06/05	0	0.00	2	23.50	23.85	-2	391	-0.51%
2020/06/02	0	0.00	1	22.25	22.40	-1	390	-0.26%
2020/05/26	0	0.00	5	21.68	21.60	-5	374	-1.34%
2020/05/21	2	22.15	2	21.90	21.60	0	369	0.00%
2020/05/20	1	22.00	2	22.15	21.90	-1	368	-0.27%
2020/05/19	3	21.45	0	0.00	21.85	3	366	0.82%
2020/05/18	7	21.11	0	0.00	21.15	7	365	1.92%
2020/05/14	0	0.00	1	21.70	21.25	-1	363	-0.28%
2020/05/13	2	22.10	0	0.00	22.20	2	362	0.55%
2020/05/12	16	22.09	5	22.03	21.80	11	356	3.08%
2020/05/11	0	0.00	5	20.85	21.15	-5	336	-1.49%
2020/05/08	1	19.45	0	0.00	19.25	1	325	0.31%
2020/05/07	0	0.00	6	18.71	19.10	-6	326	-1.84%
2020/04/27	6	19.18	6	19.12	19.00	0	376	0.00%
2020/04/23	7	17.70	0	0.00	18.15	7	363	1.93%
2020/04/21	0	0.00	7	17.73	17.60	-7	366	-1.91%
2020/04/15	4	19.03	0	0.00	19.00	4	365	1.09%
2020/04/10	7	17.45	0	0.00	17.20	7	359	1.95%
2020/03/25	0	0.00	5	13.60	13.60	-5	376	-1.33%
2020/03/23	0	0.00	1	12.10	11.90	-1	378	-0.26%
2020/03/20	5	12.45	0	0.00	12.45	5	380	1.31%
2020/03/18	0	0.00	15	13.65	13.40	-15	370	-4.04%
2020/03/17	5	13.94	5	14.12	13.65	0	365	0.00%
2020/03/16	3	17.35	0	0.00	15.10	3	351	0.85%
2020/03/10	0	0.00	1	21.55	21.20	-1	318	-0.31%
2020/03/03	0	0.00	3	23.30	23.30	-3	309	-0.97%
2020/02/06	3	25.60	0	0.00	25.40	3	427	0.70%
2020/01/15	0	0.00	0.1	30.60	30.55	-0.1	382	-0.03%
2020/01/14	2	30.90	8	31.13	30.85	-6	382	-1.57%
2020/01/03	0	0.00	1	30.65	30.10	-1	393	-0.25%
2020/01/02	0	0.00	2	31.90	31.20	-2	391	-0.51%
2019/12/31	6	31.17	5	30.68	30.90	1	384	0.26%
2019/12/26	1	29.45	0	0.00	29.45	1	376	0.27%
2019/12/25	0	0.00	1	29.55	29.40	-1	376	-0.27%
2019/12/24	0	0.00	2	29.50	29.35	-2	379	-0.53%
2019/12/16	0	0.00	5	29.50	29.65	-5	383	-1.30%
2019/12/13	0	0.00	5	29.45	29.30	-5	395	-1.26%
2019/12/11	1	29.60	0	0.00	29.45	1	393	0.25%
2019/12/06	1	29.70	0	0.00	29.55	1	387	0.26%
2019/12/05	5	29.30	0	0.00	29.50	5	386	1.30%
2019/12/04	2	29.45	0	0.00	29.45	2	383	0.52%
2019/12/02	1	29.65	0	0.00	29.55	1	378	0.26%
2019/11/28	5	30.36	2	30.50	30.25	3	375	0.80%
2019/11/27	5	30.15	0	0.00	30.10	5	375	1.33%
2019/11/26	2	30.35	0	0.00	30.40	2	375	0.53%
2019/11/25	0	0.00	9	31.50	30.75	-9	375	-2.40%
2019/11/21	0	0.00	1	31.20	31.30	-1	368	-0.27%
2019/11/20	0	0.00	1.8	31.80	31.80	-1.8	364	-0.48%
2019/11/19	0	0.00	10	32.65	31.85	-10	365	-2.74%
2019/11/14	7	33.96	7	34.29	34.10	0	348	0.00%
2019/11/13	11	34.04	12	33.98	33.85	-1	329	-0.30%
2019/11/12	52	32.71	0	0.00	32.10	52	304	17.10%
2019/11/11	0	0.00	4	33.00	33.00	-4	278	-1.43%
2019/11/08	0	0.00	1	29.60	30.00	-1	237	-0.42%
2019/11/05	1	29.40	0	0.00	29.50	1	240	0.42%
2019/11/04	1	29.55	1	29.80	29.70	0	238	0.00%
2019/10/25	10	31.00	4	31.21	31.00	6	239	2.50%
2019/10/24	0	0.00	2	30.00	30.30	-2	233	-0.86%
2019/10/18	1	29.30	0	0.00	29.95	1	235	0.42%
2019/10/16	5	29.50	0	0.00	29.45	5	233	2.14%
2019/10/15	2.7	29.27	0	0.00	29.10	2.7	232	1.18%
2019/10/14	10	30.50	0	0.00	30.00	10	228	4.38%
2019/10/09	5	30.50	0	0.00	30.35	5	222	2.25%
2019/10/08	3	31.30	0	0.00	31.20	3	217	1.38%
2019/10/07	2	30.85	0	0.00	30.95	2	216	0.92%
2019/10/01	2	33.25	1	33.05	33.05	1	210	0.48%
2019/09/27	0	0.00	0.2	33.10	33.05	-0.2	209	-0.08%
2019/09/18	1	34.95	1	35.10	34.25	0	194	0.00%
2019/09/12	3	34.12	0	0.00	34.05	3	181	1.65%
2019/09/11	4	34.40	0	0.00	34.30	4	183	2.18%
2019/09/09	0	0.00	2.4	33.72	33.85	-2.4	176	-1.36%
2019/09/02	0	0.00	1	33.45	33.95	-1	174	-0.57%
2019/08/26	2	34.18	0	0.00	34.40	2	174	1.15%
2019/08/12	0	0.00	4	33.95	34.00	-4	179	-2.23%
2019/08/07	0.3	33.25	0.3	33.25	33.25	0	181	-0.02%
2019/08/06	0	0.00	1	34.15	34.35	-1	183	-0.55%
2019/08/02	0	0.00	11	34.55	34.70	-11	186	-5.89%
2019/07/30	0	0.00	37	34.80	34.80	-37	188	-19.60%
2019/07/29	1	35.35	0	0.00	35.05	1	189	0.53%
2019/07/25	0	0.00	2	35.78	35.70	-2	190	-1.05%
2019/07/24	0	0.00	2	35.50	35.45	-2	195	-1.02%
2019/07/19	0	0.00	0.1	34.90	34.95	-0.1	196	-0.03%
2019/07/18	0	0.00	1	34.80	34.85	-1	200	-0.50%
2019/07/17	0	0.00	4	34.75	35.00	-4	202	-1.97%
2019/07/16	1	35.00	0	0.00	34.85	1	205	0.49%
2019/07/12	1	35.85	0	0.00	35.90	1	214	0.47%
2019/07/11	0	0.00	12	35.82	35.95	-12	220	-5.43%
2019/07/10	1	36.50	1	36.75	36.60	0	224	0.00%
2019/07/09	1	36.40	0	0.00	36.75	1	232	0.43%
2019/07/08	1	37.95	0	0.00	37.65	1	237	0.42%
2019/07/05	1	37.75	3	38.07	37.70	-2	246	-0.81%
2019/07/04	0.1	36.35	2	36.45	36.55	-1.9	252	-0.77%
2019/07/02	0	0.00	1	36.55	36.45	-1	266	-0.38%
2019/06/25	1	35.80	0	0.00	35.40	1	333	0.30%
2019/06/24	1	36.20	0	0.00	36.10	1	374	0.27%
2019/06/19	0	0.00	1	35.65	36.10	-1	514	-0.19%
2019/06/14	1	34.90	0	34.80	34.85	1	788	0.12%
2019/06/13	0	0.00	0	35.20	35.25	0	792	0.00%
2019/06/11	1	35.20	0	0.00	34.90	1	796	0.13%
2019/06/05	0	0.00	1	35.45	35.00	-1	800	-0.12%
2019/06/03	2	33.85	0	0.00	33.95	2	800	0.25%
2019/05/31	0	0.00	1	34.70	34.80	-1	805	-0.12%
2019/05/30	5	33.60	0	0.00	33.90	5	816	0.61%
2019/05/29	1	33.90	0	0.00	33.60	1	825	0.12%
2019/05/22	1	35.20	0	0.00	35.05	1	874	0.11%
2019/05/21	0	0.00	4	34.65	35.10	-4	876	-0.46%
2019/05/17	1	35.80	1	36.85	35.85	0	886	0.00%
2019/05/14	5	34.95	0	0.00	35.95	5	902	0.55%
2019/05/13	5	36.11	0	0.00	35.95	5	909	0.55%
2019/05/10	0	0.00	1	36.00	36.05	-1	914	-0.11%
2019/05/06	1	36.70	0	0.00	36.80	1	915	0.11%
2019/05/03	0	0.00	1	37.45	37.75	-1	911	-0.11%
2019/04/30	1	36.95	0	0.00	36.60	1	918	0.11%
2019/04/29	1	37.55	0	0.00	37.05	1	915	0.11%
2019/04/26	5	38.10	1	38.15	38.10	4	912	0.44%
2019/04/24	0	0.00	1	38.60	38.60	-1	912	-0.11%
2019/04/23	1	39.15	0	0.00	38.90	1	909	0.11%
2019/04/19	1	38.80	0	0.00	38.70	1	909	0.11%
2019/04/18	0	0.00	2	39.05	38.50	-2	908	-0.22%
2019/04/16	0	0.00	1	39.75	40.00	-1	898	-0.11%
2019/04/15	1	39.10	0	0.00	38.70	1	893	0.11%
2019/04/12	0	0.00	2	39.03	39.05	-2	890	-0.22%
2019/04/11	1	39.40	0	0.00	39.30	1	884	0.11%
2019/04/10	5	40.38	2	40.60	40.15	3	874	0.34%
2019/04/09	2	41.20	0	0.00	41.05	2	863	0.23%
2019/04/08	0	0.00	1	41.80	41.75	-1	860	-0.12%
2019/04/02	2	41.65	0	0.00	41.45	2	856	0.23%
2019/04/01	0	0.00	2	42.60	42.10	-2	843	-0.24%
2019/03/29	2	41.85	5	42.21	41.80	-3	826	-0.36%
2019/03/28	3	42.43	1	42.00	41.60	2	826	0.24%
2019/03/27	5	42.15	5	42.18	42.70	0	831	0.00%
2019/03/26	8	41.99	0.1	42.75	42.75	8	795	1.00%
2019/03/25	0	0.00	2	39.68	38.90	-2	733	-0.27%
2019/03/22	11	43.12	22	42.03	42.00	-11	728	-1.50%
2019/03/21	46	42.68	12	42.72	43.00	34	707	4.80%
2019/03/20	10	40.00	3	41.98	42.40	7	580	1.21%
2019/03/19	0	0.00	5	37.70	38.55	-5	570	-0.88%
2019/03/18	1	36.90	0	0.00	36.95	1	556	0.18%
2019/03/11	5	35.95	10	36.09	35.80	-5	579	-0.86%
2019/03/08	0	0.00	10.1	35.75	35.85	-10.1	592	-1.70%
2019/03/07	0	0.00	1	36.30	36.30	-1	595	-0.17%
2019/03/06	0	0.00	1	36.85	36.95	-1	602	-0.17%
2019/03/05	4	37.51	6	37.46	37.15	-2	603	-0.33%
2019/03/04	2	37.95	0	0.00	38.15	2	600	0.33%
2019/02/27	0	0.00	0.1	36.10	36.00	-0.1	606	-0.02%
2019/02/26	0	0.00	1	37.50	37.30	-1	613	-0.16%
2019/02/22	0	0.00	1	38.00	37.80	-1	624	-0.16%
2019/02/21	13	38.02	19	36.81	38.30	-6	617	-0.97%
2019/02/20	11	36.12	0	0.00	36.15	11	591	1.86%
2019/02/19	3	36.15	16	36.71	36.00	-13	597	-2.18%
2019/02/18	0	0.00	11.5	35.95	36.20	-11.5	592	-1.93%
2019/02/15	31	36.20	1	35.75	35.75	30	590	5.08%
2019/02/14	18	36.67	36	36.77	36.35	-18	589	-3.05%
2019/02/13	35	35.56	80	36.08	35.90	-45	585	-7.69%
2019/02/12	53	35.32	8	35.54	35.80	45	577	7.79%
2019/02/11	1	34.55	1	34.55	34.50	0	566	0.00%
2019/01/25	0	0.00	2	33.00	32.95	-2	580	-0.34%
2019/01/23	1	32.90	0	0.00	33.10	1	593	0.17%
2019/01/16	1	34.00	0	0.00	33.90	1	630	0.16%
2019/01/15	2	34.10	0	0.00	34.05	2	638	0.31%
2019/01/14	0	0.00	9	34.12	34.10	-9	660	-1.36%
2019/01/09	0	0.00	1	34.85	34.50	-1	726	-0.14%
2018/12/27	0	0.00	1	34.55	34.15	-1	789	-0.13%
2018/12/26	5	34.49	1	34.75	33.80	4	794	0.50%
2018/12/25	3	34.23	1	34.55	34.30	2	796	0.25%
2018/12/24	1	36.15	2	35.58	35.55	-1	791	-0.13%
2018/12/22	1	35.65	0	0.00	35.50	1	792	0.13%
2018/12/21	10	35.88	9	35.16	36.05	1	793	0.13%
2018/12/20	2	36.65	2	36.25	35.90	0	784	0.00%
2018/12/19	9	36.99	0	0.00	36.75	9	769	1.17%
2018/12/18	2	37.00	1	37.80	36.85	1	769	0.13%
2018/12/17	2	38.15	1	39.20	37.40	1	758	0.13%
2018/12/14	1	37.45	1	38.35	38.30	0	739	0.00%
2018/12/13	11	39.46	22	39.71	38.55	-11	724	-1.52%
2018/12/12	11	38.25	13	37.23	38.25	-2	659	-0.30%
2018/12/11	2	35.15	0	0.00	34.80	2	617	0.32%
2018/12/05	1	34.50	0.2	35.30	35.25	0.8	676	0.12%
2018/12/04	1	35.50	0	0.00	35.50	1	707	0.14%
2018/12/03	5	36.00	5	36.21	36.60	0	743	0.00%
2018/11/29	0	0.00	20	33.85	33.70	-20	729	-2.74%
2018/11/26	2	31.65	1	32.50	31.75	1	721	0.14%
2018/11/23	5	32.95	0	0.00	32.50	5	714	0.70%
2018/11/22	12	34.63	1	33.80	33.80	11	704	1.56%
2018/11/21	1	35.15	0	0.00	35.10	1	691	0.14%
2018/11/20	0	0.00	1	35.60	35.50	-1	690	-0.14%
2018/11/19	0	0.00	2	35.65	35.85	-2	694	-0.29%
2018/11/16	0	0.00	12	35.27	35.10	-12	698	-1.72%
2018/11/13	0	0.00	3	33.75	33.85	-3	713	-0.42%
2018/11/12	2	33.65	0	0.00	33.35	2	722	0.28%
2018/11/09	4	35.05	0	0.00	35.00	4	726	0.55%
2018/11/08	0	0.00	1	36.00	34.75	-1	748	-0.13%
2018/11/07	9	34.70	0	0.00	35.10	9	791	1.14%
2018/11/02	0	0.00	19	35.26	35.60	-19	815	-2.33%
2018/10/31	0	0.00	1	33.90	33.95	-1	810	-0.12%
2018/10/30	10	31.85	2	32.80	31.85	8	807	0.99%
2018/10/29	0	0.00	4	33.30	32.40	-4	811	-0.49%
2018/10/26	3	33.15	12	33.08	32.80	-9	831	-1.08%
2018/10/25	3	33.77	0	0.00	32.80	3	837	0.36%
2018/10/24	1	35.10	1	35.20	35.00	0	837	0.00%
2018/10/19	2	30.75	0	0.00	33.30	2	853	0.23%
2018/10/18	1	34.30	3	34.67	31.50	-2	838	-0.24%
2018/10/17	0	0.00	1.1	35.09	35.00	-1.1	829	-0.13%
2018/10/16	3	34.80	0	0.00	34.55	3	868	0.35%
2018/10/15	2	34.85	0	0.00	34.50	2	991	0.20%
2018/10/12	3	35.27	1	35.40	35.65	2	1,063	0.19%
2018/10/11	9	35.26	1	34.95	34.95	8	1,200	0.67%
2018/10/09	0	0.00	1	40.30	38.80	-1	1,359	-0.07%
2018/10/08	3	39.60	0	0.00	40.20	3	1,733	0.17%
2018/10/05	2	39.95	3	41.00	40.50	-1	1,967	-0.05%
2018/10/04	1	41.80	0	0.00	41.40	1	2,114	0.05%
2018/09/26	8	45.28	0	0.00	44.55	8	2,619	0.31%
2018/09/25	0	0.00	0.1	45.35	45.60	-0.1	2,636	0.00%
2018/09/21	3	44.10	0	0.00	43.85	3	2,652	0.11%
2018/09/18	0	0.00	1	44.50	45.00	-1	2,680	-0.04%
2018/09/17	15	46.80	0	0.00	46.55	15	2,681	0.56%
2018/09/14	0	0.00	11	46.13	46.60	-11	2,687	-0.41%
2018/09/13	12	44.56	1	44.40	44.05	11	2,683	0.41%
2018/09/12	1	45.95	25	45.20	45.30	-24	2,702	-0.89%
2018/09/11	3	42.30	0	0.00	44.55	3	2,698	0.11%
2018/09/10	13	41.00	9	42.27	40.50	4	2,685	0.15%
2018/09/07	14	43.29	10	44.25	43.05	4	2,657	0.15%
2018/09/06	0	0.00	1	47.85	47.80	-1	2,628	-0.04%
2018/09/05	0	0.00	1	48.05	47.90	-1	2,654	-0.04%
2018/09/04	1	48.10	0	0.00	48.05	1	2,733	0.04%
2018/09/03	1	48.20	1	48.05	48.20	0	2,745	0.00%
2018/08/31	10	50.50	0	0.00	49.40	10	2,755	0.36%
2018/08/30	0	0.00	6	49.00	50.00	-6	2,819	-0.21%
2018/08/27	1	48.50	0	0.00	48.60	1	2,967	0.03%
2018/08/23	0	0.00	2	48.40	48.05	-2	3,272	-0.06%
2018/08/21	7	48.09	0	0.00	48.70	7	3,323	0.21%
2018/08/20	2	46.58	3	47.75	47.75	-1	3,325	-0.03%
2018/08/17	1	50.00	2	48.40	48.00	-1	3,314	-0.03%
2018/08/16	0	0.00	1	50.00	49.75	-1	3,307	-0.03%
2018/08/15	0	0.00	2	48.50	49.00	-2	3,311	-0.06%
2018/08/14	6	48.03	18	47.38	50.40	-12	3,295	-0.36%
2018/08/13	4	51.30	1	51.30	51.30	3	3,258	0.09%
2018/08/10	1	57.00	1	57.50	56.90	0	3,243	0.00%
2018/08/09	0	0.00	1	57.50	57.80	-1	3,244	-0.03%
2018/08/08	1	58.00	0	0.00	57.80	1	3,267	0.03%
2018/08/07	2	57.85	0	0.00	58.10	2	3,264	0.06%
2018/08/06	2	56.70	0	0.00	57.50	2	3,277	0.06%
2018/08/03	1	56.70	0	0.00	56.80	1	3,356	0.03%
2018/08/02	1	55.10	4	55.30	57.10	-3	3,401	-0.09%
2018/07/31	1	56.80	0	0.00	56.60	1	3,390	0.03%
2018/07/30	3	57.10	0	0.00	56.00	3	3,403	0.09%
2018/07/27	0	0.00	1	58.90	59.50	-1	3,422	-0.03%
2018/07/26	2	59.20	10	58.83	58.70	-8	3,449	-0.23%
2018/07/25	14	58.61	3	58.40	58.70	11	3,495	0.31%
2018/07/24	1	57.00	0	0.00	57.90	1	3,487	0.03%
2018/07/23	14	58.44	5	59.12	57.40	9	3,482	0.26%
2018/07/20	29	58.60	26	59.13	57.30	3	3,494	0.09%
2018/07/19	18	62.18	48	62.70	61.70	-30	3,390	-0.88%
2018/07/18	66	69.58	25	70.06	68.50	41	3,341	1.23%
2018/07/17	24	70.47	30	70.75	69.70	-6	3,221	-0.19%
2018/07/16	95	69.98	135	69.92	71.60	-40	3,074	-1.30%	大賣/
2018/07/13	100	65.21	52	65.12	66.90	48	2,717	1.77%
2018/07/12	13	58.22	40	58.63	60.90	-27	2,529	-1.07%
2018/07/11	2	55.40	2	56.35	55.40	0	2,412	0.00%
2018/07/10	0	0.00	1	53.20	53.90	-1	2,386	-0.04%
2018/07/09	2	54.70	3	54.77	54.10	-1	2,384	-0.04%
2018/07/06	2	54.80	4.2	54.59	57.30	-2.2	2,359	-0.09%
2018/07/05	55	58.63	51	58.85	56.90	4	2,306	0.17%
2018/07/04	2	57.20	18	57.74	58.70	-16	2,062	-0.78%
2018/07/03	2	52.85	5	53.64	53.40	-3	1,944	-0.15%
2018/07/02	4	53.25	3	53.70	52.80	1	1,935	0.05%
2018/06/29	0	0.00	14	53.86	53.00	-14	1,916	-0.73%
2018/06/27	2	51.70	0	0.00	51.90	2	1,891	0.11%
2018/06/25	2	52.50	0.6	52.10	52.40	1.4	1,875	0.07%
2018/06/22	0	0.00	2	53.70	53.30	-2	1,866	-0.11%
2018/06/21	1	51.50	4	52.95	55.90	-3	1,857	-0.16%
2018/06/20	2	53.30	0	0.00	52.90	2	1,838	0.11%
2018/06/19	8	55.91	5	56.36	56.00	3	1,815	0.17%
2018/06/15	2	56.60	2	57.20	56.60	0	1,804	0.00%
2018/06/14	0	0.00	1	56.90	57.00	-1	1,800	-0.06%
2018/06/13	6	56.67	5	57.30	57.50	1	1,790	0.06%
2018/06/12	33	58.43	79	58.89	58.00	-46	1,766	-2.60%
2018/06/11	1	56.00	13	56.10	56.00	-12	1,688	-0.71%
2018/06/08	0	0.00	2	56.50	56.50	-2	1,682	-0.12%
2018/06/07	11	57.14	3	58.07	56.50	8	1,677	0.48%
2018/06/06	25	56.40	16	57.31	58.90	9	1,606	0.56%
2018/06/05	6	54.60	50	54.89	54.80	-44	1,556	-2.83%
2018/06/04	31	58.17	7	57.50	56.80	24	1,516	1.58%
2018/06/01	47	59.53	20	59.09	56.80	27	1,451	1.86%
2018/05/31	34	54.62	42	55.12	56.80	-8	1,250	-0.64%
2018/05/30	27	51.65	20.3	51.56	51.70	6.8	1,154	0.58%
2018/05/29	0	0.00	1	47.95	47.95	-1	1,101	-0.09%
2018/05/28	1	48.10	0	0.00	48.30	1	1,100	0.09%
2018/05/23	1	48.30	1	47.35	46.75	0	1,104	0.00%
2018/05/21	22	49.27	0	0.00	48.85	22	1,106	1.99%
2018/05/17	1	47.95	0	0.00	49.00	1	1,148	0.09%
2018/05/16	2	49.30	0	0.00	49.00	2	1,203	0.17%
2018/05/14	0	0.00	16	49.67	50.80	-16	1,208	-1.32%
2018/05/11	21	51.40	18	50.39	49.90	3	1,192	0.25%
2018/05/10	9	53.86	15	52.09	54.00	-6	1,109	-0.54%
2018/05/09	1	50.10	9	49.75	49.80	-8	1,057	-0.76%
2018/05/08	2	49.50	2	49.50	49.45	0	1,039	0.00%
2018/05/07	3	49.40	28	49.79	49.60	-25	1,031	-2.42%
2018/05/04	22	50.64	23.1	51.86	50.00	-1.1	1,006	-0.11%
2018/05/03	5	51.86	6	51.82	51.90	-1	959	-0.10%
2018/05/02	15.1	51.43	10	51.41	51.90	5.1	922	0.55%
2018/04/30	2	49.20	1	49.20	49.40	1	864	0.12%
2018/04/27	1	48.50	1	49.15	48.80	0	857	0.00%
2018/04/26	3	51.03	19	50.85	49.20	-16	844	-1.89%
2018/04/24	0	0.00	0.1	49.10	49.30	-0.1	777	-0.01%
2018/04/23	0	0.00	21	49.60	49.85	-21	753	-2.79%
2018/04/18	16	48.91	28.7	49.05	49.10	-12.7	693	-1.84%
2018/04/17	0.1	47.70	10	47.31	48.00	-9.9	647	-1.53%
2018/04/16	8	44.98	4	45.10	45.75	4	614	0.65%
2018/04/13	10	43.51	2	43.55	43.80	8	599	1.34%
2018/04/12	0	0.00	1	41.50	42.30	-1	590	-0.17%
2018/04/09	1	40.30	0	0.00	40.20	1	625	0.16%
2018/03/31	0	0.00	2	38.75	38.80	-2	649	-0.31%
2018/03/29	10	39.00	0	0.00	38.65	10	704	1.42%
2018/03/27	27	38.90	0	0.00	39.00	27	746	3.61%
2018/03/26	10	37.85	0	0.00	38.10	10	827	1.21%
2018/03/22	0	0.00	5	39.80	39.45	-5	975	-0.51%
2018/03/20	0	0.00	3	39.67	39.90	-3	1,113	-0.27%
2018/03/19	0	0.00	1	40.70	40.70	-1	1,267	-0.08%
2018/03/16	0	0.00	4	40.99	41.60	-4	1,274	-0.31%
2018/03/14	2	40.80	0	0.00	40.55	2	1,313	0.15%
2018/03/13	2	40.00	1	39.45	39.45	1	1,312	0.08%
2018/03/12	0	0.00	1	39.00	38.90	-1	1,310	-0.08%
2018/03/06	1	39.70	0	0.00	38.55	1	1,420	0.07%
2018/03/05	1	38.20	1	38.00	38.10	0	1,490	0.00%
2018/03/01	0	0.00	3	38.57	38.90	-3	1,583	-0.19%
2018/02/23	2	38.90	1	38.60	38.60	1	1,604	0.06%
2018/02/22	3	37.48	1	38.30	38.30	2	1,596	0.13%
2018/02/12	5	33.98	2	33.95	33.85	3	1,587	0.19%
2018/02/09	1	33.15	7	33.20	33.15	-6	1,577	-0.38%
2018/02/08	9	37.14	7	37.10	36.80	2	1,544	0.13%
2018/02/07	2	41.80	0	0.00	40.85	2	1,481	0.13%
2018/02/06	4	43.15	43	40.68	41.40	-39	1,472	-2.65%
2018/02/05	1	44.60	0	0.00	44.95	1	1,460	0.07%
2018/02/02	0	0.00	1	46.00	45.55	-1	1,462	-0.07%
2018/01/31	2	45.15	4	45.11	45.10	-2	1,477	-0.14%
2018/01/29	2	45.73	0	0.00	45.45	2	1,491	0.13%
2018/01/23	0	0.00	2	45.80	45.85	-2	1,487	-0.13%
2018/01/22	1	45.30	2	45.60	45.90	-1	1,492	-0.07%
2018/01/17	1	46.60	2	46.15	46.25	-1	1,486	-0.07%
2018/01/16	2	46.15	0	0.00	46.15	2	1,488	0.13%
2018/01/15	1	48.65	2	47.90	47.60	-1	1,481	-0.07%
2018/01/12	3	48.15	0	0.00	48.25	3	1,503	0.20%
2018/01/10	3	46.37	0	0.00	46.20	3	1,558	0.19%
2018/01/09	3	47.55	0	0.00	46.70	3	1,687	0.18%
2018/01/08	3	48.35	0	0.00	47.55	3	1,721	0.17%
2018/01/05	3	48.02	1	48.10	48.20	2	1,733	0.12%
2018/01/04	15	49.85	1	48.70	48.70	14	1,724	0.81%
2018/01/03	0	0.00	2	50.15	49.85	-2	1,714	-0.12%
2018/01/02	2	49.45	0	0.00	49.45	2	1,706	0.12%