富邦上証正2 (00633L)-元大-樹林券商分點個股進出

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
38.14
漲跌
▼0.07
漲幅
-0.18%
成交量
8,270張
產業
上市
227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

富邦上証正2 (00633L)籌碼相關－元大-樹林券商分點個股進出

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

元大-樹林券商分點個股進出
元大-樹林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
2024/11/26	10	37.35	5	38.00	38.14	5	16,140	0.03%
2024/11/25	6	38.02	1	38.77	38.21	5	16,024	0.03%
2024/11/22	3	40.10	3	39.29	39.31	0	15,830	0.00%
2024/11/20	10	40.42	12	40.34	40.70	-2	15,690	-0.01%
2024/11/19	13	40.28	1	39.99	39.88	12	15,584	0.08%
2024/11/15	3	41.09	3	41.28	41.23	0	15,188	0.00%
2024/11/14	4	41.91	4	42.31	42.04	0	15,002	0.00%
2024/11/13	2	40.96	5	41.69	41.71	-3	14,952	-0.02%
2024/11/12	1	42.05	1	43.59	42.05	0	14,795	0.00%
2024/11/11	4	41.57	3	41.65	42.01	1	14,589	0.01%
2024/11/08	4	42.74	4	43.46	43.27	0	14,334	0.00%
2024/11/07	0	0.00	2	42.27	42.63	-2	13,951	-0.01%
2024/11/06	5	41.74	3	42.00	41.25	2	13,748	0.01%
2024/11/05	0	0.00	1	42.12	41.96	-1	13,523	-0.01%
2024/11/04	2	39.89	17	39.86	39.88	-15	13,377	-0.11%
2024/11/01	0	0.00	1	40.40	40.13	-1	13,399	-0.01%
2024/10/30	8	40.16	7	39.45	39.39	1	13,310	0.01%
2024/10/29	0	0.00	5	41.44	40.63	-5	13,230	-0.04%
2024/10/28	2	40.46	2	40.97	40.89	0	13,161	0.00%
2024/10/25	5	41.54	11	41.05	41.71	-6	13,014	-0.05%
2024/10/24	3	41.35	3	41.30	41.10	0	12,887	0.00%
2024/10/23	2	41.67	4.2	42.12	42.34	-2.2	12,871	-0.02%
2024/10/22	2	41.27	1	41.45	41.46	1	12,744	0.01%
2024/10/21	10	41.49	9	41.59	41.06	1	12,746	0.01%
2024/10/18	3	39.55	12	39.10	40.70	-9	12,480	-0.07%
2024/10/17	5	40.55	3	40.39	40.18	2	12,280	0.02%
2024/10/16	12	40.22	21	40.55	40.52	-9	12,128	-0.07%
2024/10/15	5.2	42.82	4	42.38	42.09	1.2	11,816	0.01%
2024/10/14	7	42.81	2	43.11	43.82	5	11,553	0.04%
2024/10/11	6	43.51	3.1	42.84	42.52	2.9	11,109	0.03%
2024/10/09	18	45.19	7	44.69	45.35	11	10,658	0.10%
2024/10/08	45	51.75	3	50.83	47.66	42	9,679	0.43%
2024/10/07	7	55.70	8	56.11	56.00	-1	8,598	-0.01%
2024/10/04	6	50.93	38	50.32	53.50	-32	7,915	-0.40%
2024/10/01	3	42.92	2	42.60	42.70	1	7,274	0.01%
2024/09/30	3.1	41.37	0	0.00	43.03	3.1	7,116	0.04%
2024/09/27	21	37.46	163	38.99	38.69	-142	6,310	-2.25%	大賣/鉅額交易
2024/09/26	10	33.78	0	0.00	35.40	10	5,516	0.18%
2024/09/25	5	34.10	15	34.47	33.90	-10	5,381	-0.19%
2024/09/24	0	0.00	15	31.45	32.18	-15	5,038	-0.30%
2024/09/02	16	31.03	0	0.00	31.09	16	5,101	0.31%
2024/08/30	5	31.57	0	0.00	32.25	5	5,012	0.10%
2024/08/16	0	0.00	10	31.88	31.89	-10	5,244	-0.19%
2024/08/15	1	31.76	30	31.80	31.53	-29	5,238	-0.55%
2024/08/09	1	31.56	10	31.60	31.31	-9	5,356	-0.17%
2024/08/06	50	30.94	0	0.00	30.73	50	5,471	0.91%
2024/07/30	0	0.00	5	32.30	31.63	-5	5,369	-0.09%
2024/07/26	11	32.40	0	0.00	32.50	11	5,403	0.20%
2024/07/23	1	34.49	0	0.00	34.29	1	5,443	0.02%
2024/07/18	0	0.00	5	34.74	34.93	-5	5,440	-0.09%
2024/06/24	1	32.55	0	0.00	33.44	1	5,977	0.02%
2024/06/21	5	32.71	0	0.00	32.94	5	5,958	0.08%
2024/06/18	0	0.00	10	33.88	33.72	-10	5,910	-0.17%
2024/06/11	10	33.86	0	0.00	33.58	10	6,026	0.17%
2024/06/07	3	34.41	3	34.56	34.34	0	6,015	0.00%
2024/06/03	0	0.00	2	34.85	35.00	-2	6,441	-0.03%
2024/05/30	10	35.18	0	0.00	35.10	10	6,632	0.15%
2024/05/23	10	36.51	0	0.00	36.26	10	6,865	0.15%
2024/05/20	0	0.00	10	37.57	37.19	-10	7,425	-0.13%
2024/05/08	0	0.00	7	36.23	36.25	-7	8,726	-0.08%
2024/05/06	0	0.00	2	36.73	36.29	-2	9,164	-0.02%
2024/04/29	0	0.00	0.5	35.38	35.97	-0.5	10,271	-0.01%
2024/04/26	0	0.00	17	35.14	35.22	-17	10,239	-0.17%
2024/04/23	5	33.92	5	33.74	33.87	0	10,748	0.00%
2024/04/16	0	0.00	10	33.65	33.80	-10	10,869	-0.09%
2024/04/09	1	33.07	0	0.00	32.84	1	10,947	0.01%
2024/03/22	0	0.00	40	32.50	32.94	-40	11,064	-0.36%
2024/03/18	0	0.00	5	33.04	33.05	-5	11,173	-0.04%
2024/03/12	0	0.00	13	33.38	33.50	-13	11,412	-0.11%
2024/03/06	0	0.00	0.2	32.20	32.30	-0.2	11,198	0.00%
2024/03/05	0.2	31.46	4.8	31.47	32.06	-4.7	11,128	-0.04%
2024/03/01	2	31.57	8	31.52	31.61	-6	10,962	-0.05%
2024/02/29	0	0.00	4	31.27	31.47	-4	11,019	-0.04%
2024/02/27	0	0.00	2	31.00	31.23	-2	10,949	-0.02%
2024/02/26	4	31.37	0	0.00	31.42	4	10,913	0.04%
2024/02/23	0	0.00	2	32.39	32.07	-2	10,825	-0.02%
2024/02/22	4	31.70	6	31.83	32.05	-2	10,779	-0.02%
2024/02/21	1	31.61	78	31.18	32.25	-77	10,738	-0.72%
2024/02/19	5	29.98	3	29.97	29.88	2	10,299	0.02%
2024/02/16	2	29.68	59	30.19	30.40	-57	10,130	-0.56%
2024/02/15	0	0.00	39	29.31	29.36	-39	9,925	-0.39%
2024/02/05	2	26.78	10	27.35	27.71	-8	9,695	-0.08%
2024/02/02	16	27.12	6	27.48	26.89	10	9,339	0.11%
2024/02/01	2	27.03	0	0.00	27.47	2	9,161	0.02%
2024/01/31	4	27.08	8	27.06	27.32	-4	8,993	-0.04%
2024/01/30	2	27.51	0	0.00	27.51	2	8,821	0.02%
2024/01/29	8	28.59	2	28.53	28.39	6	8,569	0.07%
2024/01/26	1	28.34	3	28.38	28.24	-2	8,362	-0.02%
2024/01/25	47	28.29	1	28.23	28.47	46	8,213	0.56%
2024/01/24	3	27.48	0	0.00	26.70	3	7,766	0.04%
2024/01/22	2	27.08	2	27.56	27.26	0	7,241	0.00%
2024/01/18	17	25.87	0	0.00	25.77	17	6,965	0.24%
2024/01/17	2	26.83	4	26.89	26.83	-2	6,609	-0.03%
2024/01/16	2	26.98	0	0.00	27.15	2	6,610	0.03%
2024/01/12	3	27.29	0	0.00	27.34	3	6,564	0.05%
2024/01/10	2	27.20	0	0.00	27.29	2	6,574	0.03%
2024/01/09	4	27.23	5	27.30	27.15	-1	6,526	-0.02%
2024/01/08	2	27.26	0	0.00	27.26	2	6,472	0.03%
2024/01/05	0	0.00	0.2	28.22	28.29	-0.2	6,305	0.00%
2024/01/04	6	27.91	10	28.33	27.82	-4	6,328	-0.06%
2024/01/02	52	29.10	3	28.68	28.66	49	6,172	0.79%
2023/12/29	15	29.42	20	29.32	29.34	-5	5,935	-0.08%
2023/12/28	43	28.94	10	28.62	29.21	33	5,848	0.56%
2023/12/25	5	28.17	5	28.15	28.17	0	5,747	0.00%
2023/12/22	5	28.43	0	0.00	28.34	5	5,770	0.09%
2023/12/20	2	28.18	0	0.00	27.91	2	5,734	0.03%
2023/12/19	2	27.85	0	0.00	27.85	2	5,757	0.03%
2023/12/18	8	27.82	0	0.00	27.89	8	5,766	0.14%
2023/12/15	13	28.10	0	0.00	27.87	13	5,693	0.23%
2023/12/14	7	28.26	0	0.00	28.03	7	5,581	0.13%
2023/12/13	10	28.68	0	0.00	28.36	10	5,518	0.18%
2023/12/11	1	28.18	0	0.00	28.47	1	5,437	0.02%
2023/12/07	4	29.02	0	0.00	29.02	4	5,274	0.08%
2023/12/06	14	29.04	3	29.31	29.33	11	5,159	0.21%
2023/12/05	1	30.00	0	0.00	29.89	1	4,995	0.02%
2023/12/04	1	30.38	0	0.00	30.43	1	5,019	0.02%
2023/12/01	15	30.51	0	0.00	30.45	15	5,036	0.30%
2023/11/29	2	30.92	0	0.00	30.76	2	5,170	0.04%
2023/11/28	1	31.47	0	0.00	31.30	1	5,123	0.02%
2023/11/27	2	31.34	55	31.31	31.32	-53	5,141	-1.03%
2023/11/23	10	32.15	0	0.00	32.10	10	5,184	0.19%
2023/11/22	1	32.54	0	0.00	32.62	1	5,489	0.02%
2023/11/21	30	33.30	0	0.00	33.22	30	5,455	0.55%
2023/11/20	2	32.26	0	0.00	32.67	2	5,461	0.04%
2023/11/17	1	32.30	0	0.00	32.26	1	5,412	0.02%
2023/11/15	2	33.30	0	0.00	33.30	2	5,595	0.04%
2023/11/06	0	0.00	2	34.35	34.21	-2	6,124	-0.03%
2023/11/01	0	0.00	5	33.81	33.80	-5	6,199	-0.08%
2023/10/30	2	32.62	0	0.00	33.13	2	6,262	0.03%
2023/10/24	5	31.45	0	0.00	31.20	5	6,771	0.07%
2023/10/19	2.1	32.53	0	0.00	32.47	2.1	6,842	0.03%
2023/10/17	5	34.00	0	0.00	34.19	5	6,748	0.07%
2023/10/16	2.1	34.12	0	0.00	34.11	2.1	6,734	0.03%
2023/10/13	0.1	35.27	0	0.00	34.54	0.1	6,725	0.00%
2023/10/12	0	0.00	1	35.95	35.47	-1	6,759	-0.01%
2023/10/11	2	34.96	0	0.00	34.96	2	6,792	0.03%
2023/10/04	4.1	34.40	0	0.00	34.30	4.1	6,933	0.06%
2023/10/03	1	35.50	0	0.00	35.09	1	6,917	0.01%
2023/10/02	0	0.00	1	36.50	36.20	-1	6,856	-0.01%
2023/09/28	1	35.75	0	0.00	35.75	1	6,894	0.01%
2023/09/26	1	36.23	0	0.00	36.23	1	6,843	0.01%
2023/09/25	0	0.00	2	37.12	36.89	-2	6,874	-0.03%
2023/09/21	2	36.09	0	0.00	35.97	2	6,878	0.03%
2023/09/20	1	36.54	0	0.00	36.54	1	6,873	0.01%
2023/09/15	1	36.32	0	0.00	36.32	1	7,088	0.01%
2023/09/08	1	36.45	0	0.00	36.45	1	7,314	0.01%
2023/09/07	13	37.47	0	0.00	37.24	13	7,286	0.18%
2023/09/06	1	37.70	0	0.00	37.96	1	7,249	0.01%
2023/09/04	0	0.00	2	38.38	38.47	-2	7,254	-0.03%
2023/08/31	19	36.79	0	0.00	36.68	19	7,201	0.26%
2023/08/30	6	37.46	0	0.00	37.10	6	7,224	0.08%
2023/08/29	0	0.00	1	37.95	37.75	-1	7,148	-0.01%
2023/08/28	16	37.66	43	38.47	36.99	-27	7,158	-0.38%
2023/08/24	0.1	35.72	0	0.00	36.29	0.1	7,005	0.00%
2023/08/22	6.1	35.96	0	0.00	35.47	6.1	7,142	0.09%
2023/08/21	3	36.11	0	0.00	36.16	3	7,163	0.04%
2023/08/18	4	36.97	0	0.00	36.91	4	7,181	0.06%
2023/08/17	1	36.92	0	0.00	36.92	1	7,239	0.01%
2023/08/15	1	37.01	0	0.00	37.01	1	7,357	0.01%
2023/08/14	7	37.40	9	36.97	37.20	-2	7,371	-0.03%
2023/08/11	9	39.84	0	0.00	39.08	9	7,174	0.13%
2023/08/10	7	39.51	0	0.00	39.85	7	7,123	0.10%
2023/08/09	0	0.00	5	40.50	40.35	-5	7,074	-0.07%
2023/08/08	13	40.00	79	40.03	40.53	-66	7,120	-0.93%
2023/08/07	5	40.34	0	0.00	40.33	5	7,055	0.07%
2023/08/02	15	39.99	0	0.00	39.84	15	7,131	0.21%
2023/07/31	28	41.28	31	42.22	41.00	-3	7,135	-0.04%
2023/07/28	0	0.00	1	39.95	40.53	-1	6,918	-0.01%
2023/07/27	60	38.93	0	0.00	38.93	60	6,724	0.89%
2023/07/26	2	38.42	0	0.00	38.26	2	6,684	0.03%
2023/07/25	1	38.40	36	37.47	38.40	-35	6,750	-0.52%
2023/07/24	0	0.00	1	36.35	36.09	-1	6,517	-0.02%
2023/07/21	9	36.09	0	0.00	36.47	9	6,528	0.14%
2023/07/20	0	0.00	3	37.08	36.58	-3	6,598	-0.05%
2023/07/19	5	36.01	0	0.00	35.97	5	6,674	0.07%
2023/07/17	3	36.31	0	0.00	36.31	3	6,695	0.04%
2023/07/14	5	37.55	1	37.60	37.33	4	6,645	0.06%
2023/07/13	0	0.00	30	36.74	37.27	-30	6,642	-0.45%
2023/07/12	5	36.13	5	36.27	36.02	0	6,607	0.00%
2023/07/07	2	35.28	0	0.00	35.28	2	6,725	0.03%
2023/07/06	4	35.28	6	36.00	35.30	-2	6,756	-0.03%
2023/07/05	3	36.15	0	0.00	35.89	3	6,783	0.04%
2023/07/03	0	0.00	10	36.37	36.42	-10	6,947	-0.14%
2023/06/30	1	34.69	0	0.00	35.55	1	7,029	0.01%
2023/06/29	1	34.86	0	0.00	34.90	1	7,040	0.01%
2023/06/26	9	35.01	0	0.00	34.83	9	7,128	0.13%
2023/06/21	3	36.32	0	0.00	36.32	3	6,998	0.04%
2023/06/20	13	36.59	0	0.00	36.51	13	7,013	0.19%
2023/06/16	0	0.00	15	37.54	37.73	-15	7,052	-0.21%
2023/06/15	0	0.00	11	36.96	36.96	-11	7,070	-0.16%
2023/06/14	0	0.00	1	35.95	36.25	-1	7,118	-0.01%
2023/06/07	2	34.56	0	0.00	34.62	2	7,182	0.03%
2023/06/05	1	34.78	0	0.00	34.78	1	7,281	0.01%
2023/05/31	16	34.03	10	33.60	33.55	6	7,412	0.08%
2023/05/30	5	34.38	0	0.00	34.13	5	7,343	0.07%
2023/05/29	2	35.40	0	0.00	35.01	2	7,435	0.03%
2023/05/26	6	35.14	0	0.00	35.41	6	7,531	0.08%
2023/05/25	6	35.47	30	35.59	35.43	-24	7,532	-0.32%
2023/05/24	5	36.78	0	0.00	36.61	5	7,390	0.07%
2023/05/23	5	37.73	0	0.00	37.52	5	7,318	0.07%
2023/05/19	25	37.48	30	37.96	37.57	-5	7,402	-0.07%
2023/05/17	10	38.23	0	0.00	37.99	10	7,314	0.14%
2023/05/16	0	0.00	1	39.00	38.68	-1	7,341	-0.01%
2023/05/12	14	38.41	0	0.00	38.10	14	7,364	0.19%
2023/05/11	2	38.80	0	0.00	38.75	2	7,363	0.03%
2023/05/10	9	39.16	0	0.00	38.82	9	7,403	0.12%
2023/05/09	0	0.00	10	40.48	40.57	-10	7,342	-0.14%
2023/05/08	3	39.85	4	40.02	39.82	-1	7,378	-0.01%
2023/04/28	0	0.00	10	38.62	38.74	-10	7,903	-0.13%
2023/04/25	12	37.20	0	0.00	37.19	12	8,292	0.14%
2023/04/19	2	40.33	2	40.52	40.10	0	8,238	0.00%
2023/04/18	1	40.20	1	40.49	40.33	0	8,320	0.00%
2023/04/07	3	39.30	3	39.48	39.00	0	8,592	0.00%
2023/03/31	5	39.44	5	39.62	39.33	0	8,441	0.00%
2023/03/28	0	0.00	5	38.01	38.17	-5	8,437	-0.06%
2023/03/27	3	37.88	3	38.06	38.00	0	8,508	0.00%
2023/03/23	1	38.31	12	38.70	38.71	-11	8,549	-0.13%
2023/03/22	12	38.51	46	38.90	38.37	-34	8,580	-0.40%
2023/03/20	36	37.56	0	0.00	37.29	36	8,541	0.42%
2023/03/17	16	38.14	16	38.26	38.26	0	8,573	0.00%
2023/03/16	29	37.60	30	37.98	37.97	-1	8,587	-0.01%
2023/03/15	3	38.51	3	38.64	38.22	0	8,671	0.00%
2023/03/14	8	37.73	50	38.14	38.00	-42	8,867	-0.47%
2023/03/13	0	0.00	6	38.46	38.59	-6	8,926	-0.07%
2023/03/10	7	38.43	0	0.00	38.36	7	8,891	0.08%
2023/03/09	14	39.16	6	38.88	39.06	8	8,993	0.09%
2023/03/08	16	39.55	60	39.53	39.38	-44	8,932	-0.49%
2023/03/07	10	41.04	2	41.47	40.77	8	9,136	0.09%
2023/03/06	7	40.95	0	0.00	40.95	7	9,270	0.08%
2023/03/03	6	41.84	0	0.00	41.37	6	9,193	0.07%
2023/03/02	5	41.58	0	0.00	41.43	5	9,272	0.05%
2023/03/01	20	41.71	0	0.00	41.64	20	9,334	0.21%
2023/02/23	25	41.55	0	0.00	41.37	25	9,338	0.27%
2023/02/22	20	41.95	0	0.00	41.87	20	9,296	0.22%
2023/02/21	13	42.19	39	42.30	42.10	-26	9,386	-0.28%
2023/02/20	12	40.77	6	40.67	41.53	6	9,407	0.06%
2023/02/17	25	41.53	0	0.00	41.55	25	9,518	0.26%
2023/02/16	0	0.00	15	42.36	42.92	-15	9,745	-0.15%
2023/02/15	7	42.05	2	42.65	41.89	5	9,848	0.05%
2023/02/14	7	42.21	48	42.62	42.15	-41	9,873	-0.42%
2023/02/13	1	41.85	6	42.10	42.64	-5	9,995	-0.05%
2023/02/09	6	41.65	6	41.71	42.13	0	10,160	0.00%
2023/02/07	29	41.43	2	41.77	41.33	27	10,427	0.26%
2023/02/06	3	40.73	0	0.00	40.63	3	10,501	0.03%
2023/02/03	16	42.21	30	42.00	41.92	-14	10,493	-0.13%
2023/02/02	26	43.45	3	43.53	43.60	23	10,582	0.22%
2023/02/01	3	43.12	3	43.35	43.62	0	10,571	0.00%
2023/01/31	8	44.72	1	45.48	44.14	7	10,542	0.07%
2023/01/30	0	0.00	5	46.44	45.14	-5	10,433	-0.05%
2023/01/17	11	44.31	1	44.45	44.05	10	10,411	0.10%
2023/01/16	40	44.50	13	44.75	45.30	27	10,696	0.25%
2023/01/13	1	42.69	8	42.94	42.85	-7	10,474	-0.07%
2023/01/10	0	0.00	1	41.98	41.80	-1	10,470	-0.01%
2023/01/09	20	41.90	0	0.00	41.72	20	10,445	0.19%
2023/01/05	0	0.00	2	40.45	40.70	-2	10,417	-0.02%
2023/01/03	8	38.66	8	38.61	38.65	0	10,426	0.00%
2022/12/30	0	0.00	10	39.35	39.15	-10	10,318	-0.10%
2022/12/29	3	38.10	3	38.21	38.44	0	10,275	0.00%
2022/12/27	10	38.95	10	39.60	39.21	0	10,290	0.00%
2022/12/23	0	0.00	3	39.04	38.44	-3	10,249	-0.03%
2022/12/22	3	38.78	6	38.90	38.83	-3	10,255	-0.03%
2022/12/21	3	38.29	61	38.01	38.11	-58	10,217	-0.57%
2022/12/20	19	38.73	3	39.33	37.61	16	10,249	0.16%
2022/12/16	0	0.00	10	40.01	40.12	-10	10,078	-0.10%
2022/12/15	15	39.98	15	40.18	39.96	0	10,051	0.00%
2022/12/07	0	0.00	1	39.53	40.33	-1	9,849	-0.01%
2022/12/06	30	39.90	0	0.00	39.44	30	9,859	0.30%
2022/12/05	0	0.00	1	38.58	38.53	-1	9,673	-0.01%
2022/12/02	3	37.20	0	0.00	37.09	3	9,495	0.03%
2022/12/01	62	38.50	13	38.26	37.99	49	9,482	0.52%
2022/11/30	2	36.91	0	0.00	36.79	2	9,317	0.02%
2022/11/29	0	0.00	28	35.39	36.52	-28	9,394	-0.30%
2022/11/28	38	33.56	23	33.56	33.48	15	9,180	0.16%
2022/11/25	0	0.00	4	35.06	34.97	-4	9,027	-0.04%
2022/11/24	2	34.57	0	0.00	34.44	2	9,122	0.02%
2022/11/23	7	34.94	7	35.28	35.19	0	9,076	0.00%
2022/11/22	0	0.00	16	35.45	35.30	-16	9,147	-0.17%
2022/11/21	23	34.78	0	0.00	34.47	23	9,042	0.25%
2022/11/18	1	35.62	6	35.87	35.79	-5	8,977	-0.06%
2022/11/17	18	35.49	10	35.38	35.14	8	8,973	0.09%
2022/11/15	10	35.08	12	35.73	36.69	-2	9,054	-0.02%
2022/11/14	3	36.21	30	36.93	35.86	-27	8,904	-0.30%
2022/11/11	0	0.00	15	35.68	35.07	-15	8,787	-0.17%
2022/11/10	27	33.36	12	33.60	33.24	15	8,741	0.17%
2022/11/07	13	34.68	10	35.60	35.63	3	8,586	0.03%
2022/11/04	0	0.00	12	34.46	35.42	-12	8,493	-0.14%
2022/11/03	10	32.89	0	0.00	32.77	10	8,377	0.12%
2022/11/02	4	33.07	55	33.24	33.87	-51	8,320	-0.61%
2022/10/31	42	30.82	45	31.26	30.82	-3	8,129	-0.04%
2022/10/28	3	32.22	0	0.00	31.51	3	7,904	0.04%
2022/10/27	69	33.65	27	33.94	32.77	42	8,079	0.52%
2022/10/26	7	34.13	5	34.31	34.16	2	8,243	0.02%
2022/10/25	18	34.02	2	33.84	34.25	16	8,313	0.19%
2022/10/24	45	35.60	13	36.41	34.46	32	8,379	0.38%
2022/10/21	12	37.11	5	37.32	37.16	7	8,043	0.09%
2022/10/20	7	37.95	0	0.00	37.73	7	8,078	0.09%
2022/10/19	16	38.71	7	38.86	37.95	9	8,017	0.11%
2022/10/17	7	39.18	6	39.21	39.21	1	7,980	0.01%
2022/10/14	0	0.00	41	39.39	39.96	-41	7,984	-0.51%
2022/10/13	4	37.89	14	38.27	37.93	-10	7,908	-0.13%
2022/10/12	36	37.63	3	36.86	37.23	33	7,974	0.41%
2022/10/11	28	38.43	7	38.53	38.31	21	8,042	0.26%
2022/10/06	0	0.00	5	43.18	43.00	-5	8,020	-0.06%
2022/10/05	0	0.00	39	42.29	42.80	-39	8,085	-0.48%
2022/10/04	1	40.35	10	40.03	40.33	-9	8,038	-0.11%
2022/10/03	18	39.08	0	0.00	38.83	18	8,184	0.22%
2022/09/30	15	40.55	0	0.00	40.36	15	8,153	0.18%
2022/09/29	5	40.80	20	41.15	40.60	-15	8,191	-0.18%
2022/09/27	7	40.00	0	0.00	40.86	7	8,349	0.08%
2022/09/22	24	39.83	0	0.00	39.75	24	8,519	0.28%
2022/09/21	1	40.55	0	0.00	40.75	1	8,590	0.01%
2022/09/16	6	41.46	0	0.00	41.31	6	8,819	0.07%
2022/09/12	7	41.96	0	0.00	41.86	7	8,929	0.08%
2022/09/05	1	40.67	40	40.70	40.80	-39	9,657	-0.40%
2022/09/02	13	41.61	0	0.00	41.43	13	9,644	0.13%
2022/08/30	13	41.74	0	0.00	41.79	13	9,913	0.13%
2022/08/26	40	43.24	40	43.44	43.13	0	10,037	0.00%
2022/08/25	3	42.45	0	0.00	42.36	3	10,039	0.03%
2022/08/19	0	0.00	4	43.37	43.17	-4	9,941	-0.04%
2022/08/11	1	41.71	7	41.94	42.93	-6	10,122	-0.06%
2022/08/10	6	42.07	0	0.00	41.33	6	10,204	0.06%
2022/08/08	0	0.00	3	42.64	42.55	-3	10,240	-0.03%
2022/08/05	3	42.03	3	42.43	42.04	0	10,317	0.00%
2022/08/04	3	41.62	2	41.72	41.90	1	10,439	0.01%
2022/08/03	6	42.02	0	0.00	41.91	6	10,577	0.06%
2022/08/02	5	42.95	5	42.10	42.37	0	10,517	0.00%
2022/07/29	41	44.46	0	0.00	43.83	41	10,447	0.39%
2022/07/28	6	45.63	20	45.99	45.29	-14	10,309	-0.14%
2022/07/27	5	44.98	0	0.00	45.01	5	10,256	0.05%
2022/07/25	2	45.05	0	0.00	45.16	2	10,445	0.02%
2022/07/20	19	46.44	15	46.70	46.08	4	11,121	0.04%
2022/07/19	13	45.62	0	0.00	45.45	13	11,309	0.11%
2022/07/18	15	45.55	0	0.00	46.76	15	11,365	0.13%
2022/07/15	15	46.81	15	47.69	46.98	0	11,340	0.00%
2022/07/14	10	46.50	10	47.30	46.95	0	11,472	0.00%
2022/07/11	8	47.90	3	47.58	47.31	5	11,625	0.04%
2022/07/06	5	49.55	0	0.00	49.19	5	11,626	0.04%
2022/07/05	10	51.15	0	0.00	50.45	10	11,682	0.09%
2022/07/01	0	0.00	40	50.05	50.25	-40	11,710	-0.34%
2022/06/30	0	0.00	140	49.39	51.55	-140	11,689	-1.20%	大賣/鉅額交易
2022/06/29	0	0.00	10	49.97	49.35	-10	11,736	-0.09%
2022/06/28	0	0.00	5	49.54	49.54	-5	11,748	-0.04%
2022/06/27	40	49.70	56	50.08	49.06	-16	11,788	-0.14%
2022/06/24	0	0.00	10.1	47.75	47.82	-10.1	11,694	-0.09%
2022/06/22	5.1	46.05	0	0.00	46.29	5.1	11,874	0.04%
2022/06/21	20	47.00	3.1	47.00	46.56	16.9	11,841	0.14%
2022/06/20	0	0.00	5	46.50	46.58	-5	11,864	-0.04%
2022/06/17	5	44.20	0	0.00	45.91	5	11,730	0.04%
2022/06/16	2	45.34	0	0.00	45.01	2	11,706	0.02%
2022/06/15	0.1	45.02	8.2	44.76	46.21	-8.1	11,691	-0.07%
2022/06/14	5.1	42.00	3	42.45	42.29	2.1	11,647	0.02%
2022/06/13	0.1	42.78	0	0.00	42.70	0.1	11,914	0.00%
2022/06/10	0.1	42.60	0	0.00	43.97	0.1	12,111	0.00%
2022/06/09	0	0.00	1	43.84	43.29	-1	12,080	-0.01%
2022/06/08	1	42.96	17	43.91	42.81	-16	12,067	-0.13%
2022/06/07	80	42.73	0	0.00	42.70	80	11,936	0.67%
2022/06/06	0	0.00	1	41.26	41.55	-1	11,854	-0.01%
2022/05/31	1	40.81	1	40.40	41.04	0	11,845	0.00%
2022/05/30	1	39.70	1	40.20	39.70	0	11,717	0.00%
2022/05/27	1	39.25	1	39.90	39.25	0	11,633	0.00%
2022/05/26	3	38.44	4	38.86	38.73	-1	11,550	-0.01%
2022/05/25	7	38.70	6	38.90	38.62	1	11,391	0.01%
2022/05/24	4	39.27	3	39.22	39.15	1	11,355	0.01%
2022/05/20	0	0.00	1	40.25	40.94	-1	11,179	-0.01%
2022/05/19	15	38.50	5	38.59	38.77	10	11,043	0.09%
2022/05/18	4	38.90	3	38.91	39.20	1	11,019	0.01%
2022/05/13	0	0.00	5	39.15	39.15	-5	10,684	-0.05%
2022/05/11	0	0.00	15	38.55	39.67	-15	10,514	-0.14%
2022/05/10	3	37.00	3	37.72	37.90	0	10,363	0.00%
2022/05/09	5	37.12	0	0.00	36.83	5	10,201	0.05%
2022/05/06	5	38.43	0	0.00	38.27	5	10,254	0.05%
2022/05/05	1	40.48	2	40.95	40.78	-1	10,051	-0.01%
2022/05/04	1	40.05	0	0.00	40.02	1	10,010	0.01%
2022/04/29	3	39.30	1	40.40	40.65	2	10,019	0.02%
2022/04/28	0	0.00	1	40.10	39.24	-1	9,814	-0.01%
2022/04/27	0	0.00	5	37.99	38.75	-5	9,646	-0.05%
2022/04/26	16	37.36	6	37.81	38.30	10	9,489	0.11%
2022/04/25	3	39.14	0	0.00	39.22	3	9,238	0.03%
2022/04/22	9	39.79	5	40.27	40.69	4	9,042	0.04%
2022/04/21	11	40.99	10	41.20	40.80	1	8,983	0.01%
2022/04/20	6	42.12	0	0.00	41.58	6	8,887	0.07%
2022/04/19	3	42.50	3	43.11	42.40	0	8,716	0.00%
2022/04/18	9	42.85	0	0.00	42.31	9	8,558	0.11%
2022/04/15	0	0.00	10	43.62	43.80	-10	8,451	-0.12%
2022/04/14	4	43.39	9	43.32	43.75	-5	8,393	-0.06%
2022/04/13	7	42.65	10	42.83	42.96	-3	8,408	-0.04%
2022/04/12	1	41.56	1	41.51	42.43	0	8,337	0.00%
2022/04/11	7	41.97	0	0.00	41.03	7	8,388	0.08%
2022/04/08	10	42.73	11	42.92	43.20	-1	8,247	-0.01%
2022/04/07	25	42.68	13	42.88	42.40	12	8,197	0.15%
2022/04/06	8	42.32	0	0.00	43.11	8	8,190	0.10%
2022/04/01	0	0.00	10	42.62	43.35	-10	8,102	-0.12%
2022/03/31	4	41.81	2	42.25	41.65	2	7,887	0.03%
2022/03/30	3	40.74	5	41.05	41.61	-2	7,831	-0.03%
2022/03/29	6	40.03	6	40.19	40.06	0	7,733	0.00%
2022/03/28	34	39.03	29	39.62	40.01	5	7,719	0.06%
2022/03/25	12	41.46	8	41.80	40.75	4	7,635	0.05%
2022/03/24	8	41.44	7	41.73	41.82	1	7,577	0.01%
2022/03/22	0	0.00	4	41.64	41.74	-4	7,478	-0.05%
2022/03/18	1	40.31	0	0.00	40.88	1	7,461	0.01%
2022/03/17	2	41.55	53	42.00	41.51	-51	7,428	-0.69%
2022/03/16	58	35.83	10	37.23	38.20	48	7,139	0.67%
2022/03/15	21	37.61	9	37.96	37.10	12	6,967	0.17%
2022/03/14	16	40.37	16	40.68	40.35	0	6,714	0.00%
2022/03/11	13	41.08	3	40.98	40.24	10	6,622	0.15%
2022/03/10	3	42.72	4	42.21	42.61	-1	6,496	-0.02%
2022/03/09	76	41.69	193	40.61	40.56	-117	6,428	-1.82%	大賣/鉅額交易
2022/03/08	66	42.44	63	42.62	42.43	3	6,290	0.05%
2022/03/07	10	44.57	20	43.61	43.63	-10	6,191	-0.16%
2022/03/04	27	46.44	23	46.59	46.22	4	6,104	0.07%
2022/03/03	13	48.66	3	48.91	47.90	10	6,038	0.17%
2022/03/02	27	48.78	1	49.11	48.56	26	5,998	0.43%
2022/03/01	11	49.11	18	49.26	48.90	-7	6,031	-0.12%
2022/02/25	37	48.73	50	48.97	48.08	-13	6,017	-0.22%
2022/02/24	24	48.19	0	0.00	47.48	24	5,971	0.40%
2022/02/23	10	48.75	11	48.97	49.08	-1	5,934	-0.02%
2022/02/22	17	49.17	0	0.00	48.65	17	5,935	0.29%
2022/02/21	25	50.45	1	50.90	50.40	24	5,905	0.41%
2022/02/18	6	50.40	6	50.78	51.00	0	5,861	0.00%
2022/02/17	1	50.70	8	50.93	50.80	-7	5,879	-0.12%
2022/02/16	17	50.51	14	50.76	50.60	3	5,850	0.05%
2022/02/15	10	49.61	7	49.96	49.67	3	5,837	0.05%
2022/02/14	13	49.92	10	50.27	49.84	3	5,904	0.05%
2022/02/11	40	51.43	13	51.66	51.10	27	5,993	0.45%
2022/02/10	3	51.15	0	0.00	50.25	3	5,951	0.05%
2022/02/09	0	0.00	28	50.43	51.00	-28	5,948	-0.47%
2022/02/08	30	49.49	3	48.73	48.83	27	5,897	0.46%
2022/01/26	12	50.62	3	51.30	50.50	9	5,760	0.16%
2022/01/21	0	0.00	1	53.15	52.95	-1	5,860	-0.02%
2022/01/18	9	51.45	9	51.85	51.65	0	5,778	0.00%
2022/01/14	4	50.90	71	51.14	51.00	-67	5,782	-1.16%
2022/01/13	0	0.00	15	53.85	52.40	-15	5,709	-0.26%
2022/01/12	0	0.00	5	53.10	53.05	-5	5,706	-0.09%
2022/01/11	1	52.40	0	0.00	52.40	1	5,725	0.02%
2022/01/10	1	51.90	0	0.00	53.05	1	5,821	0.02%
2022/01/07	3	52.80	0	0.00	53.10	3	5,827	0.05%
2022/01/06	20	53.10	0	0.00	52.65	20	5,830	0.34%
2022/01/04	21	53.77	21	53.97	54.10	0	5,830	0.00%
2021/12/30	11	55.11	4	55.06	54.95	7	5,892	0.12%
2021/12/29	25	55.08	0	0.00	54.40	25	5,864	0.43%
2021/12/28	20	56.28	0	0.00	56.40	20	5,762	0.35%
2021/12/22	10	56.40	0	0.00	55.60	10	5,785	0.17%
2021/12/21	1	55.65	0	0.00	56.05	1	5,805	0.02%
2021/12/20	2	56.18	0	0.00	56.35	2	5,825	0.03%
2021/12/17	2	56.90	7	58.45	56.95	-5	5,809	-0.09%
2021/12/16	2	57.98	0	0.00	58.05	2	5,827	0.03%
2021/12/15	10	58.81	0	0.00	58.35	10	5,869	0.17%
2021/12/13	20	61.12	0	0.00	60.70	20	5,863	0.34%
2021/12/10	3	59.78	0	0.00	59.80	3	5,842	0.05%
2021/12/09	2	58.00	8	60.41	60.70	-6	5,848	-0.10%
2021/12/08	6	57.41	1	57.20	57.20	5	5,715	0.09%
2021/12/07	0	0.00	4	56.20	56.15	-4	5,746	-0.07%
2021/12/06	10	54.65	10	55.15	55.65	0	5,754	0.00%
2021/12/03	30	53.38	50	53.92	53.90	-20	5,797	-0.34%
2021/12/02	20	53.30	0	0.00	53.40	20	5,856	0.34%
2021/12/01	1	52.50	0	0.00	52.75	1	5,959	0.02%
2021/11/30	8	52.70	1	52.90	52.75	7	6,068	0.12%
2021/11/26	1	53.55	0	0.00	53.50	1	6,389	0.02%
2021/11/22	0	0.00	11	55.19	54.90	-11	6,843	-0.16%
2021/11/19	12	53.05	11	53.36	53.75	1	6,866	0.01%
2021/11/18	20	53.13	20	53.38	53.75	0	6,955	0.00%
2021/11/11	0	0.00	50	53.75	54.60	-50	7,388	-0.68%
2021/11/10	36	52.42	0	0.00	52.20	36	7,358	0.49%
2021/11/09	32	54.30	10	54.00	53.90	22	7,288	0.30%
2021/11/08	10	54.45	10	54.65	54.95	0	7,302	0.00%
2021/11/05	0	0.00	25	55.30	55.25	-25	7,441	-0.34%
2021/11/04	75	54.36	51	54.32	54.95	24	7,508	0.32%
2021/11/03	10	53.85	0	0.00	53.65	10	7,607	0.13%
2021/11/02	1	53.50	0	0.00	53.50	1	7,667	0.01%
2021/10/26	20	59.40	0	0.00	58.60	20	7,932	0.25%
2021/10/22	0	0.00	8	59.06	59.55	-8	8,144	-0.10%
2021/10/14	0	0.00	10	58.88	57.70	-10	8,376	-0.12%
2021/10/12	0	0.00	20	57.70	57.30	-20	8,361	-0.24%
2021/10/01	0	0.00	10	52.30	51.50	-10	8,398	-0.12%
2021/09/30	10	53.90	0	0.00	53.95	10	8,414	0.12%
2021/09/27	0	0.00	10	52.14	53.40	-10	8,534	-0.12%
2021/09/24	27	51.33	21	51.43	51.55	6	8,473	0.07%
2021/09/23	10	50.66	6	51.34	50.35	4	8,416	0.05%
2021/09/22	18	49.39	18	49.88	50.50	0	8,426	0.00%
2021/09/17	4	50.65	8	51.50	52.00	-4	8,372	-0.05%
2021/09/16	8	50.53	10	51.30	51.25	-2	8,433	-0.02%
2021/09/15	12	51.60	0	0.00	51.40	12	8,362	0.14%
2021/09/14	1	54.10	1	54.90	53.95	0	8,356	0.00%
2021/09/10	22	54.93	2	54.93	54.75	20	8,269	0.24%
2021/09/03	0	0.00	3	52.10	51.40	-3	8,381	-0.04%
2021/09/01	0	0.00	29	50.70	51.45	-29	8,264	-0.35%
2021/08/31	25	48.82	15	48.70	48.37	10	8,152	0.12%
2021/08/30	7	49.16	5	49.30	49.74	2	8,125	0.02%
2021/08/25	8	52.48	9	53.03	52.50	-1	8,023	-0.01%
2021/08/24	1	51.50	0	0.00	52.55	1	8,057	0.01%
2021/08/20	7	49.78	0	0.00	49.22	7	8,056	0.09%
2021/08/19	2	53.50	0	0.00	52.65	2	7,956	0.03%
2021/08/18	2	52.95	2	54.50	54.65	0	8,037	0.00%
2021/08/17	2	54.50	0	0.00	53.85	2	8,185	0.02%
2021/08/16	2	55.50	2	56.50	55.65	0	8,194	0.00%
2021/08/12	2	55.50	0	0.00	55.60	2	8,179	0.02%
2021/08/11	2	56.50	6	57.00	56.55	-4	8,203	-0.05%
2021/08/10	2	54.50	3	54.55	55.05	-1	8,147	-0.01%
2021/08/09	15	55.60	4	54.94	55.40	11	8,236	0.13%
2021/08/06	5	52.48	3	53.00	52.95	2	8,186	0.02%
2021/08/03	11	53.65	11	54.15	54.40	0	8,170	0.00%
2021/08/02	3	52.57	8	52.03	53.95	-5	8,310	-0.06%
2021/07/30	7	51.12	4	50.65	50.30	3	8,130	0.04%
2021/07/29	3	53.75	7	55.07	53.40	-4	8,050	-0.05%
2021/07/28	11	51.92	3	52.60	52.05	8	7,991	0.10%
2021/07/27	1	54.25	0	0.00	54.25	1	7,753	0.01%
2021/07/26	5	58.15	0	0.00	54.95	5	7,673	0.07%
2021/07/23	1	61.70	0	0.00	61.70	1	7,496	0.01%
2021/07/22	4	63.10	4	63.79	63.35	0	7,471	0.00%
2021/07/21	3	63.45	3	63.95	62.85	0	7,540	0.00%
2021/07/19	1	61.80	0	0.00	62.80	1	7,673	0.01%
2021/07/15	3	62.10	4	63.14	64.30	-1	7,701	-0.01%
2021/07/14	16	62.34	83	62.31	62.65	-67	7,721	-0.87%
2021/07/13	3	64.43	6	64.61	64.00	-3	7,824	-0.04%
2021/07/12	3	63.85	3	64.07	63.80	0	7,831	0.00%
2021/07/09	1	62.80	0	0.00	62.45	1	7,924	0.01%
2021/07/08	1	65.30	1	66.10	63.90	0	7,830	0.00%
2021/07/07	1	65.05	1	65.40	65.20	0	7,807	0.00%
2021/07/02	10	65.92	0	0.00	64.80	10	8,106	0.12%
2021/07/01	3	67.00	3	67.55	67.80	0	8,141	0.00%
2021/06/30	3	68.10	4	68.49	68.20	-1	8,177	-0.01%
2021/06/29	14	68.24	0	0.00	67.95	14	8,261	0.17%
2021/06/28	2	69.10	2	69.40	69.15	0	8,325	0.00%
2021/06/25	2	68.85	32	69.50	69.65	-30	8,379	-0.36%
2021/06/23	3	67.12	3	67.37	67.05	0	8,465	0.00%
2021/06/22	3	66.18	3	66.40	66.45	0	8,537	0.00%
2021/06/18	7	66.19	3	66.65	65.75	4	8,676	0.05%
2021/06/17	12	67.06	3	67.18	67.00	9	8,667	0.10%
2021/06/16	13	67.70	3	67.78	67.25	10	8,774	0.11%
2021/06/15	7	68.80	3	68.85	68.85	4	8,811	0.05%
2021/06/11	23	71.75	0	0.00	70.95	23	8,798	0.26%
2021/06/10	8	72.84	15	73.19	73.30	-7	8,674	-0.08%
2021/06/09	0	0.00	4	71.46	71.25	-4	8,787	-0.05%
2021/06/08	17	71.28	6	72.43	70.10	11	8,860	0.12%
2021/06/07	3	72.55	0	0.00	71.95	3	8,821	0.03%
2021/06/04	5	71.77	5	72.18	74.60	0	8,864	0.00%
2021/06/03	0	0.00	8	73.11	72.95	-8	8,907	-0.09%
2021/06/02	10	72.22	7	72.34	72.10	3	9,157	0.03%
2021/06/01	16	72.07	8	72.50	72.60	8	9,317	0.09%
2021/05/31	4	72.70	3	72.60	72.15	1	9,344	0.01%
2021/05/28	2	74.45	3	75.08	74.90	-1	9,291	-0.01%
2021/05/26	41	74.97	0	0.00	73.85	41	9,422	0.44%
2021/05/25	40	71.00	5	72.31	73.20	35	9,389	0.37%
2021/05/24	8	67.23	8	67.74	67.95	0	9,377	0.00%
2021/05/21	2	67.50	3	68.70	68.05	-1	9,438	-0.01%
2021/05/20	0	0.00	1	68.40	68.70	-1	9,548	-0.01%
2021/05/17	0	0.00	5	69.03	69.45	-5	9,781	-0.05%
2021/05/14	0	0.00	1	66.30	66.50	-1	9,834	-0.01%
2021/05/12	2	64.90	2	65.40	64.75	0	9,874	0.00%
2021/05/11	0	0.00	5	64.33	64.30	-5	9,856	-0.05%
2021/05/10	5	64.10	0	0.00	62.15	5	9,755	0.05%
2021/05/06	3	65.05	3	65.50	65.35	0	9,749	0.00%
2021/05/05	0	0.00	1	65.90	65.85	-1	9,738	-0.01%
2021/05/03	1	65.40	0	0.00	65.00	1	9,944	0.01%
2021/04/29	2	67.55	2	67.90	67.35	0	9,987	0.00%
2021/04/28	0	0.00	3	66.05	65.65	-3	10,011	-0.03%
2021/04/27	3	65.65	0	0.00	65.70	3	10,086	0.03%
2021/04/23	0	0.00	19	67.85	67.35	-19	9,947	-0.19%
2021/04/22	4	65.78	4	66.03	66.00	0	9,918	0.00%
2021/04/21	3	65.30	3	65.83	66.70	0	9,983	0.00%
2021/04/20	6	65.40	6	66.01	66.95	0	10,032	0.00%
2021/04/19	0	0.00	8	65.84	65.80	-8	10,062	-0.08%
2021/04/16	2	63.05	2	63.50	63.45	0	10,001	0.00%
2021/04/15	2	63.15	1	62.60	62.20	1	10,138	0.01%
2021/04/13	2	65.33	4	65.56	64.00	-2	10,210	-0.02%
2021/04/12	6	64.63	0	0.00	64.50	6	10,266	0.06%
2021/04/09	12	65.94	0	0.00	65.85	12	10,143	0.12%
2021/04/08	2	67.03	4	67.65	68.10	-2	10,314	-0.02%
2021/04/07	16	67.60	3	69.97	66.90	13	10,337	0.13%
2021/04/06	7	70.09	24	70.87	69.25	-17	10,162	-0.17%
2021/04/01	6	68.36	10	68.69	68.20	-4	10,170	-0.04%
2021/03/31	15	67.28	2	68.03	67.00	13	10,139	0.13%
2021/03/30	6	68.67	9	68.71	68.70	-3	10,043	-0.03%
2021/03/29	13	68.02	19	68.06	67.80	-6	10,008	-0.06%
2021/03/26	11	66.07	6	66.50	67.20	5	9,968	0.05%
2021/03/25	11	64.62	3	64.20	64.95	8	9,915	0.08%
2021/03/24	7	65.83	4	66.75	64.80	3	9,796	0.03%
2021/03/23	6	66.81	5	66.22	65.85	1	9,728	0.01%
2021/03/22	5	67.05	5	67.57	66.85	0	9,652	0.00%
2021/03/19	8	68.08	3	69.05	65.90	5	9,577	0.05%
2021/03/18	3	70.23	2	70.35	70.60	1	9,418	0.01%
2021/03/17	9	69.23	9	69.89	69.15	0	9,417	0.00%
2021/03/16	5	68.43	8	69.34	69.10	-3	9,339	-0.03%
2021/03/15	12	68.80	3	69.50	67.55	9	9,301	0.10%
2021/03/12	6	69.87	14	70.57	70.20	-8	9,138	-0.09%
2021/03/11	6	69.75	8	70.31	69.95	-2	9,143	-0.02%
2021/03/10	18	66.81	4	67.10	66.65	14	9,189	0.15%
2021/03/09	8	66.61	5	67.45	67.55	3	9,092	0.03%
2021/03/08	9	70.82	3	73.25	68.40	6	9,012	0.07%
2021/03/05	13	71.03	3	71.22	71.15	10	8,871	0.11%
2021/03/04	7	73.75	1	73.25	73.10	6	8,885	0.07%
2021/03/03	1	73.70	5	75.09	76.70	-4	8,855	-0.05%
2021/03/02	10	76.37	8	76.19	72.70	2	8,846	0.02%
2021/02/26	8	76.27	4	76.81	75.95	4	8,774	0.05%
2021/02/25	2	80.25	3	80.28	79.70	-1	8,691	-0.01%
2021/02/24	11	80.43	0	0.00	78.60	11	8,751	0.13%
2021/02/23	8	83.25	0	0.00	83.95	8	8,552	0.09%
2021/02/22	10	85.11	0	0.00	84.90	10	8,497	0.12%
2021/02/19	0	0.00	1	88.90	89.05	-1	8,345	-0.01%
2021/02/04	3	78.20	3	78.95	79.10	0	8,154	0.00%
2021/02/02	0	0.00	9	77.84	77.85	-9	8,140	-0.11%
2021/01/29	3	76.10	6	76.61	75.20	-3	8,411	-0.04%
2021/01/28	14	76.35	60	75.43	75.90	-46	8,502	-0.54%
2021/01/27	4	77.81	0	0.00	78.70	4	8,567	0.05%
2021/01/25	0	0.00	19	80.73	81.75	-19	8,573	-0.22%
2021/01/21	0	0.00	4	78.26	80.10	-4	8,509	-0.05%
2021/01/20	6	77.15	3	77.58	76.85	3	8,457	0.04%
2021/01/19	2	78.53	0	0.00	78.95	2	8,455	0.02%
2021/01/18	3	77.30	9	78.38	79.35	-6	8,665	-0.07%
2021/01/15	7	78.30	4	79.48	77.15	3	8,768	0.03%
2021/01/14	21	79.72	0	0.00	78.05	21	8,799	0.24%
2021/01/13	0	0.00	10	82.54	81.05	-10	8,718	-0.11%
2021/01/12	4	77.74	0	0.00	79.60	4	8,635	0.05%
2021/01/11	6	78.78	0	0.00	79.35	6	8,739	0.07%
2021/01/07	0	0.00	1	77.50	78.40	-1	8,804	-0.01%
2021/01/06	1	74.85	0	0.00	75.75	1	8,742	0.01%
2020/12/31	0	0.00	5	71.50	71.10	-5	8,718	-0.06%
2020/12/28	0	0.00	9	67.53	67.80	-9	8,343	-0.11%
2020/12/25	4	65.64	8	66.35	66.45	-4	8,301	-0.05%
2020/12/24	8	65.64	0	0.00	65.85	8	8,301	0.10%
2020/12/23	4	65.60	4	66.65	66.35	0	8,328	0.00%
2020/12/21	0	0.00	31	66.92	66.75	-31	8,403	-0.37%
2020/12/16	0	0.00	2	65.00	65.05	-2	8,686	-0.02%
2020/12/15	3	63.32	3	63.73	63.75	0	8,789	0.00%
2020/12/14	0	0.00	3	64.00	64.15	-3	8,876	-0.03%
2020/12/11	3	63.85	0	0.00	62.95	3	8,958	0.03%
2020/12/09	6	65.57	0	0.00	65.35	6	8,998	0.07%
2020/12/07	10	66.30	11	66.23	66.40	-1	9,049	-0.01%
2020/12/04	14	66.64	0	0.00	67.30	14	9,113	0.15%
2020/12/03	2	67.00	0	0.00	67.55	2	9,137	0.02%
2020/12/02	0	0.00	1	67.55	67.90	-1	9,266	-0.01%
2020/12/01	3	65.82	2	67.43	67.10	1	9,364	0.01%
2020/11/27	0	0.00	9	64.87	64.95	-9	9,259	-0.10%
2020/11/26	4	63.55	0	0.00	63.85	4	9,290	0.04%
2020/11/25	5	64.24	0	0.00	63.90	5	9,492	0.05%
2020/11/23	0	0.00	8	64.37	65.65	-8	9,714	-0.08%
2020/11/20	3	63.05	13	63.41	63.15	-10	9,667	-0.10%
2020/11/19	4	62.90	5	63.22	63.15	-1	9,744	-0.01%
2020/11/18	0	0.00	24	62.85	62.60	-24	9,780	-0.25%
2020/11/16	2	60.75	0	0.00	61.50	2	10,081	0.02%
2020/11/13	18	60.25	6	60.30	59.95	12	10,156	0.12%
2020/11/12	19	62.39	5	62.30	62.30	14	10,083	0.14%
2020/11/11	2	63.58	0	0.00	63.70	2	10,424	0.02%
2020/11/10	16	64.03	2	64.30	63.95	14	10,465	0.13%
2020/11/09	18	63.55	3	63.50	64.10	15	10,458	0.14%
2020/11/06	3	61.90	0	0.00	61.25	3	10,520	0.03%
2020/11/04	0	0.00	1	59.40	60.30	-1	10,580	-0.01%
2020/11/03	0	0.00	23	58.79	59.30	-23	10,552	-0.22%
2020/11/02	23	57.80	8	58.49	57.60	15	10,669	0.14%
2020/10/30	3	58.70	0	0.00	58.15	3	10,783	0.03%
2020/10/29	4	57.54	43	58.72	59.10	-39	10,942	-0.36%
2020/10/28	0	0.00	16	58.38	58.35	-16	10,978	-0.15%
2020/10/27	6	57.59	3	57.80	57.70	3	11,135	0.03%
2020/10/26	30	58.40	1	58.55	58.05	29	11,096	0.26%
2020/10/23	0	0.00	14	60.37	60.85	-14	11,042	-0.13%
2020/10/22	19	59.27	11	59.40	59.65	8	11,014	0.07%
2020/10/21	2	59.35	2	59.75	59.20	0	11,091	0.00%
2020/10/20	3	59.05	3	59.35	59.20	0	11,344	0.00%
2020/10/19	6	59.85	1	60.35	59.40	5	11,684	0.04%
2020/10/15	6	59.00	1	60.00	59.60	5	11,690	0.04%
2020/10/13	0	0.00	1	58.50	59.20	-1	12,060	-0.01%
2020/10/12	10	58.95	71	57.49	58.95	-61	12,316	-0.50%
2020/10/08	0	0.00	14	56.23	55.90	-14	12,189	-0.11%
2020/10/06	0	0.00	1	55.45	55.50	-1	12,634	-0.01%
2020/09/30	0	0.00	9	55.54	54.85	-9	13,166	-0.07%
2020/09/29	22	54.97	6	55.33	54.45	16	13,475	0.12%
2020/09/28	4	54.83	4	55.14	55.00	0	13,940	0.00%
2020/09/25	1	54.25	0	0.00	53.75	1	14,544	0.01%
2020/09/24	5	53.76	51	54.50	53.60	-46	14,844	-0.31%
2020/09/23	16	55.31	5	55.28	55.20	11	14,954	0.07%
2020/09/21	6	57.23	0	0.00	56.25	6	15,086	0.04%
2020/09/18	0	0.00	38	56.01	57.05	-38	15,063	-0.25%
2020/09/17	40	55.10	3	55.30	54.80	37	15,043	0.25%
2020/09/16	8	56.73	0	0.00	56.30	8	15,213	0.05%
2020/09/15	6	56.00	26	56.55	57.00	-20	15,211	-0.13%
2020/09/14	0	0.00	13	56.13	55.95	-13	15,163	-0.09%
2020/09/11	30	54.61	17	54.84	55.30	13	15,202	0.09%
2020/09/10	11	55.22	11	55.54	55.55	0	15,173	0.00%
2020/09/09	13	54.58	23	54.67	54.90	-10	15,257	-0.07%
2020/09/08	15	55.89	0	0.00	55.80	15	15,128	0.10%
2020/09/07	55	57.27	23	57.19	56.80	32	15,107	0.21%
2020/09/04	42	57.00	10	56.87	56.30	32	15,084	0.21%
2020/09/03	18	58.48	21	59.38	58.70	-3	14,964	-0.02%
2020/09/02	31	58.37	16	58.56	58.65	15	14,989	0.10%
2020/09/01	6	58.31	6	58.63	58.70	0	15,037	0.00%
2020/08/31	28	60.34	18	60.56	59.90	10	14,991	0.07%
2020/08/28	0	0.00	8	57.19	58.00	-8	14,849	-0.05%
2020/08/27	1	55.90	0	0.00	56.05	1	14,886	0.01%
2020/08/26	7	56.77	3	57.55	56.75	4	14,921	0.03%
2020/08/25	5	57.10	0	0.00	57.05	5	15,071	0.03%
2020/08/24	2	56.55	15	57.03	56.80	-13	15,076	-0.09%
2020/08/21	12	56.13	6	56.45	56.10	6	15,208	0.04%
2020/08/20	18	55.30	12	55.33	54.90	6	15,199	0.04%
2020/08/19	9	57.48	3	57.60	57.65	6	15,037	0.04%
2020/08/18	1	58.70	1	58.60	58.55	0	15,009	0.00%
2020/08/17	19	58.66	33	57.04	59.25	-14	15,191	-0.09%
2020/08/14	4	54.38	12	55.21	55.25	-8	14,895	-0.05%
2020/08/13	3	54.65	46	54.99	54.70	-43	14,868	-0.29%
2020/08/12	72	54.21	8	55.03	53.85	64	14,886	0.43%
2020/08/11	9	56.56	30	56.76	56.95	-21	14,705	-0.14%
2020/08/10	12	54.23	38	54.70	55.45	-26	14,687	-0.18%
2020/08/07	22	53.90	1	55.55	53.20	21	14,680	0.14%
2020/08/06	13	54.42	3	54.80	54.45	10	14,680	0.07%
2020/08/04	26	56.37	6	56.43	56.35	20	14,670	0.14%
2020/08/03	5	54.99	5	55.43	55.25	0	14,716	0.00%
2020/07/31	23	54.26	23	54.53	54.35	0	14,687	0.00%
2020/07/30	6	54.93	16	54.98	54.70	-10	14,739	-0.07%
2020/07/29	10	54.30	0	0.00	54.55	10	14,747	0.07%
2020/07/28	1	53.20	22	53.54	53.15	-21	14,799	-0.14%
2020/07/27	12	52.33	0	0.00	52.25	12	14,869	0.08%
2020/07/24	39	53.33	0	0.00	52.90	39	14,805	0.26%
2020/07/23	6	55.10	6	55.48	56.20	0	14,780	0.00%
2020/07/22	14	58.15	14	58.57	57.85	0	14,617	0.00%
2020/07/20	6	54.75	22	54.64	56.70	-16	14,454	-0.11%
2020/07/17	0	0.00	30	53.50	53.75	-30	14,274	-0.21%
2020/07/16	11	57.75	0	0.00	54.65	11	14,153	0.08%
2020/07/15	20	59.60	35	58.86	59.00	-15	13,982	-0.11%
2020/07/14	20	59.60	19	59.93	59.00	1	14,182	0.01%
2020/07/13	15	59.09	15	59.48	61.30	0	14,095	0.00%
2020/07/10	2	60.88	1	60.50	60.00	1	13,997	0.01%
2020/07/09	0	0.00	3	62.10	61.95	-3	13,961	-0.02%
2020/07/08	3	60.45	2	60.70	60.00	1	13,716	0.01%
2020/07/07	2	62.75	3	61.77	61.80	-1	13,587	-0.01%
2020/07/06	2	57.30	5	55.12	57.55	-3	13,229	-0.02%
2020/07/03	0	0.00	28	51.29	51.10	-28	12,766	-0.22%
2020/07/02	0	0.00	2	49.20	49.57	-2	12,657	-0.02%
2020/07/01	0	0.00	3	47.60	47.57	-3	12,560	-0.02%
2020/06/30	0	0.00	7	44.97	45.40	-7	12,463	-0.06%
2020/06/29	7	44.34	4	44.82	44.28	3	12,544	0.02%
2020/06/23	11	44.28	11	44.42	44.58	0	13,004	0.00%
2020/06/19	0	0.00	1	44.60	44.58	-1	13,272	-0.01%
2020/06/18	9	42.69	29	43.34	43.65	-20	13,493	-0.15%
2020/06/17	14	42.99	0	0.00	42.90	14	13,576	0.10%
2020/06/15	3	42.84	0	0.00	42.47	3	14,570	0.02%
2020/06/12	6	42.99	9	42.69	43.32	-3	14,860	-0.02%
2020/06/11	11	44.02	3	44.36	43.51	8	15,406	0.05%
2020/06/10	2	44.75	0	0.00	44.71	2	15,612	0.01%
2020/06/09	0	0.00	8	45.26	45.30	-8	16,191	-0.05%
2020/06/08	0	0.00	11	44.61	44.45	-11	16,384	-0.07%
2020/06/05	18	43.74	7	43.93	43.87	11	16,466	0.07%
2020/06/03	5	44.94	2	44.60	44.37	3	17,343	0.02%
2020/06/02	0	0.00	4	43.68	43.95	-4	17,291	-0.02%
2020/06/01	0	0.00	18	42.55	43.36	-18	17,598	-0.10%
2020/05/29	8	41.25	6	41.36	41.19	2	17,447	0.01%
2020/05/28	12	40.99	21	41.48	41.13	-9	17,545	-0.05%
2020/05/27	9	40.94	6	41.36	40.97	3	17,659	0.02%
2020/05/25	3	40.02	0	0.00	40.25	3	18,054	0.02%
2020/05/22	13	41.33	1	41.20	39.95	12	18,257	0.07%
2020/05/20	6	42.01	6	42.12	42.25	0	18,520	0.00%
2020/05/18	0	0.00	6	41.59	41.72	-6	18,766	-0.03%
2020/05/15	10	41.33	5	41.71	41.25	5	18,816	0.03%
2020/05/14	3	41.73	0	0.00	41.47	3	18,816	0.02%
2020/05/13	6	41.76	6	41.97	41.98	0	18,808	0.00%
2020/05/12	4	41.95	5	42.09	42.22	-1	18,897	-0.01%
2020/05/11	1	42.35	10	43.00	42.35	-9	18,945	-0.05%
2020/05/08	2	42.15	0	0.00	42.44	2	19,003	0.01%
2020/05/07	2	41.13	2	41.41	41.18	0	18,981	0.00%
2020/05/06	1	39.00	5	39.64	41.02	-4	19,041	-0.02%
2020/05/05	13	38.74	0	0.00	38.78	13	19,049	0.07%
2020/05/04	10	38.55	7	38.81	38.50	3	19,449	0.02%
2020/04/30	7	41.59	2	42.13	41.65	5	19,666	0.03%
2020/04/28	2	40.10	6	40.78	40.83	-4	20,091	-0.02%
2020/04/27	0	0.00	4	39.63	40.10	-4	20,375	-0.02%
2020/04/24	4	39.28	0	0.00	39.10	4	20,235	0.02%
2020/04/23	0	0.00	5	39.57	39.58	-5	20,231	-0.02%
2020/04/21	5	38.78	2	38.80	38.36	3	20,295	0.01%
2020/04/20	3	39.43	3	39.70	39.60	0	20,239	0.00%
2020/04/17	2	39.80	4	39.33	39.91	-2	20,185	-0.01%
2020/04/16	2	38.40	0	0.00	38.52	2	19,856	0.01%
2020/04/15	2	38.55	2	38.63	38.57	0	19,841	0.00%
2020/04/14	0	0.00	6	38.56	38.57	-6	19,822	-0.03%
2020/04/13	1	37.99	0	0.00	37.80	1	19,782	0.01%
2020/04/10	1	38.02	0	0.00	38.18	1	19,838	0.01%
2020/04/09	4	38.39	0	0.00	38.08	4	19,910	0.02%
2020/04/07	1	38.86	1	39.03	38.59	0	20,104	0.00%
2020/04/01	2	36.72	4	37.27	37.29	-2	20,135	-0.01%
2020/03/31	4	37.12	4	37.60	36.99	0	19,952	0.00%
2020/03/30	2	36.11	0	0.00	36.87	2	19,798	0.01%
2020/03/27	102	37.46	102	37.26	37.15	0	19,670	0.00%	大買/大賣/
2020/03/26	0	0.00	2	36.70	37.24	-2	19,343	-0.01%
2020/03/24	1	34.04	0	0.00	34.36	1	18,855	0.01%
2020/03/23	0	0.00	1	32.83	32.83	-1	18,670	-0.01%
2020/03/20	1	34.48	0	0.00	34.18	1	18,850	0.01%
2020/03/19	6	34.31	6	31.61	32.15	0	18,629	0.00%
2020/03/17	9	36.38	10	36.54	36.18	-1	17,946	-0.01%
2020/03/16	107	39.67	107	38.69	38.35	0	17,274	0.00%	大買/大賣/
2020/03/13	84	40.78	107	38.08	40.65	-23	16,909	-0.14%	大賣/
2020/03/10	50	42.60	50	43.74	43.93	0	15,912	0.00%
2020/03/09	14	42.11	0	0.00	41.73	14	15,481	0.09%
2020/03/06	5	46.30	7	45.66	45.63	-2	14,998	-0.01%
2020/03/05	41	45.20	42	45.80	46.85	-1	14,912	-0.01%
2020/02/26	10	43.76	3	43.32	44.62	7	14,425	0.05%
2020/02/25	1	43.89	1	43.89	43.81	0	14,321	0.00%
2020/02/21	0	0.00	2	45.89	46.28	-2	14,023	-0.01%
2020/02/20	44	44.82	47	45.39	45.32	-3	13,774	-0.02%
2020/02/13	2	43.63	0	0.00	43.00	2	13,872	0.01%
2020/02/11	2	43.55	45	43.39	43.53	-43	14,086	-0.31%
2020/02/10	2	41.71	0	0.00	41.94	2	13,916	0.01%
2020/02/07	5	41.80	0	0.00	41.77	5	13,900	0.04%
2020/02/05	1	41.42	6	41.31	41.29	-5	14,216	-0.04%
2020/02/04	1	40.29	0	0.00	40.19	1	14,074	0.01%
2020/01/30	6	41.12	77	40.36	39.68	-71	13,209	-0.54%
2020/01/20	6	50.12	2	50.40	50.10	4	12,850	0.03%
2020/01/17	0	0.00	2	49.99	49.74	-2	12,981	-0.02%
2020/01/16	1	50.40	0	0.00	49.71	1	13,084	0.01%
2020/01/13	25	50.85	0	0.00	50.80	25	13,203	0.19%
2020/01/10	11	50.60	0	0.00	50.40	11	13,273	0.08%
2020/01/09	0	0.00	32	50.55	50.40	-32	13,304	-0.24%
2020/01/08	16	49.80	0	0.00	49.69	16	13,584	0.12%
2020/01/07	8	50.35	0	0.00	50.55	8	13,580	0.06%
2020/01/06	7	50.16	0	0.00	50.65	7	14,216	0.05%
2020/01/03	0	0.00	23	50.93	50.65	-23	14,278	-0.16%
2020/01/02	21	51.58	33	50.88	51.10	-12	14,266	-0.08%
2019/12/30	0	0.00	63	49.96	49.99	-63	13,829	-0.46%
2019/12/25	0	0.00	1	48.03	47.93	-1	13,622	-0.01%
2019/12/23	0	0.00	1	49.32	48.56	-1	13,700	-0.01%
2019/12/20	1	49.52	0	0.00	49.36	1	13,726	0.01%
2019/12/18	0	0.00	3	49.52	49.69	-3	14,100	-0.02%
2019/12/17	0	0.00	2	49.36	49.73	-2	14,104	-0.01%
2019/12/16	0	0.00	10	48.05	47.93	-10	13,840	-0.07%
2019/12/06	0	0.00	19	46.66	46.72	-19	14,523	-0.13%
2019/12/05	14	46.19	23	46.43	46.16	-9	14,709	-0.06%
2019/12/04	1	45.82	0	0.00	45.89	1	14,839	0.01%
2019/12/03	0	0.00	5	45.88	45.89	-5	15,449	-0.03%
2019/11/29	45	45.90	25	45.91	45.06	20	15,661	0.13%
2019/11/28	11	47.02	0	0.00	46.80	11	15,594	0.07%
2019/11/27	14	47.16	12	47.41	47.28	2	15,792	0.01%
2019/11/26	14	47.42	23	47.62	47.46	-9	15,988	-0.06%
2019/11/25	0	0.00	3	47.15	47.08	-3	16,184	-0.02%
2019/11/22	26	47.00	6	47.87	46.91	20	16,260	0.12%
2019/11/21	9	47.55	0	0.00	47.37	9	16,378	0.05%
2019/11/18	4	47.70	9	48.23	48.38	-5	16,828	-0.03%
2019/11/15	24	48.06	46	48.24	48.00	-22	16,891	-0.13%
2019/11/14	13	48.07	18	48.30	48.19	-5	17,143	-0.03%
2019/11/13	4	47.95	0	0.00	47.95	4	17,375	0.02%
2019/11/12	26	48.15	10	48.43	48.15	16	17,522	0.09%
2019/11/11	15	49.03	0	0.00	48.57	15	17,539	0.09%
2019/11/08	1	50.60	0	0.00	50.15	1	17,358	0.01%
2019/11/07	0	0.00	1	50.40	50.10	-1	17,423	-0.01%
2019/11/06	15	50.85	1	50.60	50.60	14	17,623	0.08%
2019/11/05	0	0.00	15	50.97	51.45	-15	17,805	-0.08%
2019/11/01	3	47.67	52	48.23	49.37	-49	18,206	-0.27%
2019/10/31	0	0.00	6	48.08	47.83	-6	18,378	-0.03%
2019/10/30	58	47.92	3	48.27	47.80	55	18,771	0.29%
2019/10/29	0	0.00	43	48.58	48.45	-43	18,945	-0.23%
2019/10/28	10	48.06	30	48.47	48.37	-20	19,191	-0.10%
2019/10/25	16	47.46	7	47.84	47.67	9	19,135	0.05%
2019/10/24	29	48.07	18	48.38	47.75	11	19,220	0.06%
2019/10/23	9	48.17	5	48.40	48.25	4	19,291	0.02%
2019/10/22	16	48.16	6	48.30	48.07	10	19,667	0.05%
2019/10/21	14	48.21	3	48.38	48.27	11	19,863	0.06%
2019/10/18	21	48.71	11	48.64	48.63	10	20,071	0.05%
2019/10/17	0	0.00	33	49.60	49.36	-33	20,275	-0.16%
2019/10/16	0	0.00	10	50.20	49.14	-10	20,423	-0.05%
2019/10/15	0	0.00	4	49.63	49.40	-4	20,271	-0.02%
2019/10/08	10	47.33	1	47.37	47.49	9	20,646	0.04%
2019/10/07	4	45.62	0	0.00	45.63	4	20,851	0.02%
2019/10/04	2	45.90	0	0.00	45.80	2	21,027	0.01%
2019/10/03	5	45.66	0	0.00	45.63	5	21,226	0.02%
2019/10/01	2	46.80	0	0.00	46.71	2	21,949	0.01%
2019/09/27	3	47.13	3	47.30	47.32	0	22,356	0.00%
2019/09/25	1	47.84	0	0.00	47.68	1	22,649	0.00%
2019/09/24	0	0.00	6	47.77	48.04	-6	23,403	-0.03%
2019/09/23	6	47.43	6	47.32	47.15	0	23,467	0.00%
2019/09/18	2	48.43	0	0.00	48.32	2	24,331	0.01%
2019/09/17	6	48.38	2	48.25	48.25	4	24,610	0.02%
2019/09/16	2	48.95	3	48.96	48.96	-1	24,879	0.00%
2019/09/12	6	49.12	0	0.00	49.27	6	25,640	0.02%
2019/09/11	14	48.94	8	48.85	48.76	6	26,012	0.02%
2019/09/10	8	49.01	5	49.86	49.01	3	25,906	0.01%
2019/09/09	20	50.40	0	0.00	49.73	20	25,972	0.08%
2019/09/06	2	49.40	1	49.47	49.40	1	25,987	0.00%
2019/09/05	0	0.00	4	49.72	49.67	-4	26,053	-0.02%
2019/09/02	0	0.00	5	47.33	47.50	-5	26,527	-0.02%
2019/08/29	5	45.52	5	45.73	46.07	0	26,779	0.00%
2019/08/28	5	46.31	0	0.00	46.24	5	26,910	0.02%
2019/08/27	1	46.47	9	46.95	47.11	-8	26,966	-0.03%
2019/08/26	9	45.97	0	0.00	45.80	9	27,008	0.03%
2019/08/23	0	0.00	5	47.28	47.42	-5	27,134	-0.02%
2019/08/22	0	0.00	20	46.05	45.98	-20	26,928	-0.07%
2019/08/21	25	46.15	0	0.00	46.30	25	27,392	0.09%
2019/08/19	0	0.00	1	45.60	45.85	-1	28,042	0.00%
2019/08/16	0	0.00	37	44.92	44.81	-37	28,220	-0.13%
2019/08/15	7	43.00	0	0.00	43.64	7	28,273	0.02%
2019/08/14	6	44.20	6	44.32	43.95	0	28,549	0.00%
2019/08/13	18	43.61	0	0.00	43.57	18	28,866	0.06%
2019/08/08	8	43.15	16	43.47	43.46	-8	29,566	-0.03%
2019/08/07	5	42.76	0	0.00	42.58	5	29,754	0.02%
2019/08/06	14	41.80	8	42.32	43.20	6	30,177	0.02%
2019/08/05	13	44.15	10	44.50	44.25	3	29,933	0.01%
2019/08/02	3	44.08	3	44.52	44.82	0	30,453	0.00%
2019/07/30	20	48.88	0	0.00	48.52	20	31,513	0.06%
2019/07/29	6	47.77	0	0.00	47.79	6	32,769	0.02%
2019/07/26	1	47.80	0	0.00	47.98	1	32,879	0.00%
2019/07/25	0	0.00	15	47.54	47.55	-15	32,707	-0.05%
2019/07/24	4	47.23	0	0.00	47.18	4	33,011	0.01%
2019/07/23	21	46.34	6	46.55	46.32	15	33,255	0.05%
2019/07/22	7	46.37	6	46.73	46.99	1	33,690	0.00%
2019/07/19	4	46.95	21	46.87	46.65	-17	33,557	-0.05%
2019/07/18	15	45.76	6	46.00	45.69	9	33,899	0.03%
2019/07/17	18	45.94	10	46.37	46.30	8	34,000	0.02%
2019/07/16	18	46.73	3	46.66	46.29	15	34,792	0.04%
2019/07/15	9	46.36	9	46.55	47.00	0	35,080	0.00%
2019/07/12	0	0.00	6	47.09	47.22	-6	34,749	-0.02%
2019/07/11	6	46.83	5	47.15	46.49	1	34,978	0.00%
2019/07/08	5	46.98	0	0.00	46.69	5	36,192	0.01%
2019/07/03	0	0.00	5	48.67	48.85	-5	36,665	-0.01%
2019/07/01	18	49.01	1	49.07	49.11	17	37,880	0.04%
2019/06/28	3	46.10	3	46.39	46.29	0	37,631	0.00%
2019/06/27	12	46.61	36	46.06	46.74	-24	38,297	-0.06%
2019/06/25	6	45.97	0	0.00	45.10	6	39,157	0.02%
2019/06/20	0	0.00	13	45.01	46.48	-13	39,410	-0.03%
2019/06/14	1	43.05	0	0.00	43.07	1	39,788	0.00%
2019/06/11	1	41.76	0	0.00	43.09	1	41,115	0.00%
2019/06/06	6	40.29	6	40.47	40.39	0	41,089	0.00%
2019/06/05	0	0.00	5	41.36	40.91	-5	41,609	-0.01%
2019/06/04	10	40.42	5	40.48	40.28	5	42,596	0.01%
2019/05/31	6	40.60	6	40.98	41.09	0	43,791	0.00%
2019/05/30	19	41.28	6	40.91	40.82	13	44,397	0.03%
2019/05/29	13	40.53	13	40.90	41.58	0	45,371	0.00%
2019/05/28	0	0.00	13	40.95	41.68	-13	45,713	-0.03%
2019/05/27	7	39.43	7	39.71	40.25	0	46,301	0.00%
2019/05/23	1	39.93	0	0.00	39.85	1	47,617	0.00%
2019/05/21	19	41.14	19	41.39	41.17	0	47,324	0.00%
2019/05/17	6	42.18	16	41.38	40.96	-10	47,704	-0.02%
2019/05/16	18	41.69	18	41.96	41.95	0	47,751	0.00%
2019/05/15	0	0.00	8	41.28	41.91	-8	47,872	-0.02%
2019/05/14	13	40.49	0	0.00	40.82	13	47,919	0.03%
2019/05/13	0	0.00	13	40.30	40.10	-13	47,659	-0.03%
2019/05/10	19	39.83	8	40.60	40.55	11	48,268	0.02%
2019/05/09	13	39.86	0	0.00	39.65	13	47,641	0.03%
2019/05/07	1	42.76	0	0.00	41.95	1	47,278	0.00%
2019/05/06	15	42.94	8	43.48	41.59	7	47,291	0.01%
2019/04/30	6	46.38	6	46.56	46.78	0	46,555	0.00%
2019/04/29	5	45.71	0	0.00	47.41	5	46,622	0.01%
2019/04/26	18	45.81	13	46.16	46.28	5	46,474	0.01%
2019/04/25	1	47.42	0	0.00	47.43	1	46,254	0.00%
2019/04/24	20	47.26	10	48.17	47.60	10	46,375	0.02%
2019/04/22	11	47.93	0	0.00	47.61	11	46,218	0.02%
2019/04/18	1	48.66	0	0.00	48.68	1	45,488	0.00%
2019/04/17	1	49.10	0	0.00	49.40	1	45,744	0.00%
2019/04/16	5	46.32	5	46.66	48.86	0	45,386	0.00%
2019/04/15	0	0.00	6	47.60	48.00	-6	45,106	-0.01%
2019/04/11	6	46.92	1	46.35	46.72	5	44,834	0.01%
2019/04/08	1	47.22	0	0.00	46.66	1	44,149	0.00%
2019/04/03	0	0.00	4	44.84	45.10	-4	43,175	-0.01%
2019/04/02	1	45.40	4	45.01	45.06	-3	43,226	-0.01%
2019/04/01	0	0.00	90	44.42	45.15	-90	42,927	-0.21%
2019/03/29	0	0.00	24	41.94	42.96	-24	42,152	-0.06%
2019/03/28	6	39.90	6	40.22	40.31	0	41,633	0.00%
2019/03/27	0	0.00	8	40.42	40.50	-8	42,469	-0.02%
2019/03/26	12	40.02	0	0.00	39.66	12	42,278	0.03%
2019/03/25	11	40.52	8	40.87	40.30	3	42,373	0.01%
2019/03/22	9	41.99	0	0.00	41.70	9	42,255	0.02%
2019/03/21	9	42.14	15	42.52	42.42	-6	41,973	-0.01%
2019/03/20	6	42.32	0	0.00	41.84	6	42,448	0.01%
2019/03/19	14	42.93	25	43.18	42.71	-11	42,022	-0.03%
2019/03/18	6	42.24	15	41.91	42.47	-9	41,629	-0.02%
2019/03/15	10	41.30	9	41.48	40.97	1	41,661	0.00%
2019/03/13	5	39.45	5	39.67	40.18	0	41,259	0.00%
2019/03/11	1	38.17	2	39.04	39.27	-1	40,926	0.00%
2019/03/08	4	39.62	0	0.00	39.19	4	41,522	0.01%
2019/03/07	4	42.41	40	42.32	41.42	-36	40,406	-0.09%
2019/03/06	6	42.98	0	0.00	43.02	6	39,590	0.02%
2019/03/05	14	43.00	8	43.23	43.12	6	39,321	0.02%
2019/03/04	6	44.76	6	43.03	44.55	0	38,737	0.00%
2019/02/27	0	0.00	10	40.36	41.58	-10	37,841	-0.03%
2019/02/26	7	41.36	0	0.00	40.69	7	37,565	0.02%
2019/02/25	21	38.07	33	39.04	39.80	-12	36,765	-0.03%
2019/02/22	0	0.00	10	35.71	35.94	-10	35,439	-0.03%
2019/02/19	0	0.00	1	36.18	36.18	-1	35,706	0.00%
2019/02/18	2	35.40	0	0.00	36.10	2	35,062	0.01%
2019/02/13	0	0.00	6	35.28	35.53	-6	34,524	-0.02%
2019/02/12	0	0.00	2	34.80	35.08	-2	34,771	-0.01%
2019/02/11	0	0.00	36	33.89	34.74	-36	34,747	-0.10%
2019/01/24	4	31.15	12	31.50	31.59	-8	35,128	-0.02%
2019/01/23	1	31.37	1	31.61	31.27	0	35,542	0.00%
2019/01/22	8	31.60	0	0.00	31.21	8	36,265	0.02%
2019/01/17	8	30.54	0	0.00	30.95	8	37,669	0.02%
2019/01/15	70	29.98	87	30.16	30.24	-17	38,385	-0.04%
2019/01/14	8	29.54	70	29.92	29.44	-62	39,393	-0.16%
2019/01/11	50	29.78	50	29.97	29.82	0	39,782	0.00%
2019/01/10	82	29.67	22	29.48	29.65	60	40,063	0.15%
2019/01/09	61	29.52	75	29.73	29.98	-14	40,193	-0.03%
2019/01/07	6	28.74	0	0.00	28.67	6	40,270	0.01%
2019/01/04	3	28.68	0	0.00	28.53	3	40,330	0.01%
2018/12/27	10	28.47	0	0.00	28.17	10	40,681	0.02%
2018/12/24	20	27.92	130	28.26	28.49	-110	40,210	-0.27%	大賣/鉅額交易
2018/12/22	23	27.94	20	28.06	27.90	3	39,995	0.01%
2018/12/21	1	28.57	100	28.53	28.38	-99	40,480	-0.24%
2018/12/20	76	29.77	150	29.58	29.15	-74	40,386	-0.18%	大賣/
2018/12/19	43	31.22	40	31.36	30.92	3	40,095	0.01%
2018/12/18	62	31.57	91	31.42	31.15	-29	40,154	-0.07%
2018/12/17	40	31.95	40	32.06	31.91	0	40,067	0.00%
2018/12/14	85	32.38	10	32.23	32.25	75	39,894	0.19%
2018/12/13	50	33.00	0	0.00	32.97	50	40,565	0.12%
2018/12/12	2	31.90	0	0.00	31.75	2	40,000	0.00%
2018/12/11	2	31.30	0	0.00	31.33	2	39,891	0.01%
2018/12/10	5	31.44	0	0.00	31.04	5	40,018	0.01%
2018/12/03	5	33.53	5	33.40	33.86	0	40,011	0.00%
2018/11/30	1	31.65	0	0.00	31.71	1	39,164	0.00%
2018/11/27	3	31.65	0	0.00	31.75	3	38,762	0.01%
2018/11/23	4	31.90	0	0.00	31.85	4	38,796	0.01%
2018/11/22	8	32.34	0	0.00	32.25	8	38,647	0.02%
2018/11/21	2	32.30	5	32.88	32.80	-3	38,612	-0.01%
2018/11/20	6	32.81	4	33.22	32.81	2	38,878	0.01%
2018/11/16	0	0.00	5	33.66	33.41	-5	38,636	-0.01%
2018/11/13	4	32.46	0	0.00	33.30	4	39,075	0.01%
2018/11/12	2	32.50	0	0.00	32.60	2	39,428	0.01%
2018/11/09	10	32.85	0	0.00	32.60	10	40,100	0.02%
2018/11/08	1	34.47	0	0.00	34.18	1	39,850	0.00%
2018/11/07	10	34.38	0	0.00	34.50	10	39,843	0.03%
2018/11/05	0	0.00	1	34.48	34.41	-1	39,734	0.00%
2018/11/02	1	34.66	7	34.81	35.26	-6	39,892	-0.02%
2018/11/01	0	0.00	12	34.18	34.18	-12	39,299	-0.03%
2018/10/30	5	31.75	0	0.00	32.93	5	38,897	0.01%
2018/10/29	15	32.14	0	0.00	31.90	15	38,340	0.04%
2018/10/26	6	34.67	10	34.92	33.90	-4	38,084	-0.01%
2018/10/25	4	33.52	0	0.00	33.47	4	37,903	0.01%
2018/10/23	0	0.00	5	35.88	35.00	-5	36,614	-0.01%
2018/10/22	0	0.00	117	34.38	36.71	-117	36,220	-0.32%	大賣/鉅額交易
2018/10/19	28	31.36	28	31.71	32.71	0	35,123	0.00%
2018/10/18	40	32.54	1	32.18	32.10	39	34,831	0.11%
2018/10/17	70	33.27	20	33.43	32.65	50	35,069	0.14%
2018/10/16	70	33.26	70	33.35	33.32	0	35,195	0.00%
2018/10/15	60	32.91	30	33.07	32.90	30	35,216	0.09%
2018/10/12	68	32.63	66	32.84	33.50	2	35,019	0.01%
2018/10/11	5	32.50	5	32.93	32.37	0	34,737	0.00%
2018/10/05	1	35.40	0	0.00	35.41	1	34,222	0.00%
2018/10/04	4	35.86	0	0.00	35.85	4	34,631	0.01%
2018/10/02	0	0.00	2	37.80	37.14	-2	35,231	-0.01%
2018/09/28	2	37.68	2	38.51	38.41	0	36,332	0.00%
2018/09/26	22	37.99	0	0.00	38.50	22	36,204	0.06%
2018/09/25	0	0.00	21	36.99	36.70	-21	36,947	-0.06%
2018/09/21	2	36.69	0	0.00	37.13	2	37,201	0.01%
2018/09/20	10	35.42	15	35.43	35.33	-5	37,117	-0.01%
2018/09/19	0	0.00	70	34.44	35.51	-70	37,612	-0.19%
2018/09/18	20	32.95	26	33.23	33.29	-6	37,439	-0.02%
2018/09/17	60	33.13	60	33.27	33.13	0	38,291	0.00%
2018/09/14	6	33.53	20	33.67	33.60	-14	38,503	-0.04%
2018/09/13	30	32.69	11	32.64	32.57	19	38,699	0.05%
2018/09/12	32	32.39	30	32.52	32.27	2	38,585	0.01%
2018/09/11	6	33.15	6	33.37	33.16	0	38,458	0.00%
2018/09/10	0	0.00	6	33.51	33.47	-6	38,669	-0.02%
2018/09/07	70	33.92	0	0.00	33.86	70	38,657	0.18%
2018/09/06	10	34.20	5	34.05	33.85	5	38,451	0.01%
2018/09/05	3	34.92	0	0.00	34.92	3	38,153	0.01%
2018/09/03	1	34.95	0	0.00	34.54	1	38,345	0.00%
2018/08/31	2	35.09	2	34.89	35.49	0	38,543	0.00%
2018/08/30	1	35.60	1	36.06	35.48	0	38,325	0.00%
2018/08/29	0	0.00	5	36.28	36.17	-5	38,169	-0.01%
2018/08/28	8	36.85	3	37.02	36.44	5	38,207	0.01%
2018/08/27	0	0.00	15	35.70	36.49	-15	38,189	-0.04%
2018/08/24	10	35.00	0	0.00	35.00	10	38,062	0.03%
2018/08/21	0	0.00	55	34.07	35.00	-55	38,871	-0.14%
2018/08/20	47	33.04	40	33.20	32.90	7	38,513	0.02%
2018/08/17	43	33.66	20	33.83	33.11	23	38,293	0.06%
2018/08/16	23	32.82	18	33.11	33.99	5	37,857	0.01%
2018/08/15	39	34.12	0	0.00	33.88	39	37,142	0.11%
2018/08/10	0	0.00	5	36.30	35.86	-5	36,716	-0.01%
2018/08/09	5	36.29	0	0.00	36.15	5	36,701	0.01%
2018/08/02	4	34.50	0	0.00	34.29	4	35,372	0.01%
2018/07/31	2	37.98	0	0.00	37.93	2	34,850	0.01%
2018/07/30	0	0.00	2	38.06	37.81	-2	35,078	-0.01%
2018/07/25	0	0.00	13	39.07	38.88	-13	34,971	-0.04%
2018/07/24	15	38.10	10	39.11	39.10	5	34,817	0.01%
2018/07/23	50	36.73	100	37.13	37.52	-50	34,789	-0.14%
2018/07/20	30	35.14	30	35.32	36.00	0	34,681	0.00%
2018/07/19	30	35.67	30	35.80	35.30	0	34,447	0.00%
2018/07/18	50	35.72	80	35.79	35.48	-30	34,924	-0.09%
2018/07/17	36	35.32	2	35.07	35.00	34	34,906	0.10%
2018/07/16	30	35.98	30	36.11	35.54	0	34,862	0.00%
2018/07/13	40	36.70	43	36.85	36.65	-3	34,801	-0.01%
2018/07/12	63	36.86	77	36.17	36.88	-14	35,083	-0.04%
2018/07/10	40	36.18	51	36.33	35.55	-11	35,132	-0.03%
2018/07/09	83	35.58	87	35.26	35.76	-4	35,146	-0.01%
2018/07/06	26	33.19	20	33.08	34.44	6	34,831	0.02%
2018/07/05	20	33.09	20	33.07	32.96	0	34,668	0.00%
2018/07/03	40	33.83	32	33.93	33.56	8	34,193	0.02%
2018/07/02	20	35.97	0	0.00	34.73	20	32,954	0.06%
2018/06/29	40	35.93	40	36.06	36.51	0	32,732	0.00%
2018/06/28	40	35.83	40	35.98	35.88	0	32,184	0.00%
2018/06/26	39	38.40	4	38.65	37.85	35	31,809	0.11%
2018/06/25	16	40.27	0	0.00	39.75	16	31,351	0.05%
2018/06/22	21	39.71	15	40.11	39.94	6	31,580	0.02%
2018/06/21	4	41.22	4	41.46	40.89	0	31,821	0.00%
2018/06/20	15	40.02	12	40.29	40.88	3	32,594	0.01%
2018/06/19	35	41.30	16	41.54	40.86	19	32,858	0.06%
2018/06/14	6	42.08	6	42.39	42.24	0	32,443	0.00%
2018/06/13	0	0.00	3	42.79	42.63	-3	32,393	-0.01%
2018/06/12	10	42.29	20	42.66	42.95	-10	32,311	-0.03%
2018/06/08	10	42.55	0	0.00	41.72	10	32,251	0.03%
2018/06/04	11	42.28	33	42.54	42.67	-22	32,198	-0.07%
2018/05/31	0	0.00	5	41.38	41.54	-5	32,421	-0.02%
2018/05/30	17	40.23	8	40.28	40.37	9	32,292	0.03%
2018/05/29	11	41.21	0	0.00	41.10	11	31,863	0.03%
2018/05/28	1	42.12	10	42.07	41.80	-9	32,149	-0.03%
2018/05/25	11	41.61	3	41.80	41.63	8	32,303	0.02%
2018/05/24	24	42.02	6	42.19	41.86	18	32,447	0.06%
2018/05/23	20	42.65	0	0.00	42.52	20	32,440	0.06%
2018/05/22	16	43.80	0	0.00	43.22	16	32,376	0.05%
2018/05/15	11	44.94	0	0.00	44.00	11	36,408	0.03%
2018/05/14	10	43.98	0	0.00	44.57	10	36,950	0.03%
2018/05/09	0	0.00	6	43.25	43.39	-6	37,255	-0.02%
2018/05/08	35	42.60	11	43.19	43.62	24	37,317	0.06%
2018/05/07	13	40.70	83	41.57	41.75	-70	37,264	-0.19%
2018/05/04	13	40.89	12	41.20	40.84	1	37,261	0.00%
2018/05/03	4	40.56	4	40.93	40.70	0	37,498	0.00%
2018/05/02	32	40.93	12	41.46	40.60	20	37,967	0.05%
2018/04/30	0	0.00	14	41.47	41.62	-14	38,178	-0.04%
2018/04/27	40	40.53	14	41.43	40.16	26	38,440	0.07%
2018/04/26	48	41.81	4	41.52	41.37	44	37,955	0.12%
2018/04/24	0	0.00	38	43.55	43.63	-38	37,842	-0.10%
2018/04/20	0	0.00	5	41.60	40.79	-5	38,015	-0.01%
2018/04/19	13	41.92	14	41.94	42.05	-1	38,398	0.00%
2018/04/18	25	40.37	29	40.73	40.41	-4	38,192	-0.01%
2018/04/17	5	41.18	0	0.00	40.95	5	37,819	0.01%
2018/04/16	35	42.35	0	0.00	41.70	35	37,839	0.09%
2018/04/13	1	45.01	0	0.00	43.93	1	37,384	0.00%
2018/04/12	17	45.10	5	45.10	44.69	12	37,189	0.03%
2018/04/11	9	45.29	47	45.14	45.62	-38	36,995	-0.10%
2018/04/10	13	43.50	16	43.41	43.77	-3	36,708	-0.01%
2018/04/09	0	0.00	1	43.02	42.93	-1	36,915	0.00%
2018/04/03	11	42.52	8	42.84	42.30	3	36,999	0.01%
2018/04/02	19	43.89	19	44.46	43.64	0	36,874	0.00%
2018/03/30	8	44.02	8	44.56	44.37	0	37,111	0.00%
2018/03/29	0	0.00	93	41.69	42.92	-93	36,886	-0.25%
2018/03/28	16	43.63	0	0.00	42.66	16	36,350	0.04%
2018/03/27	16	45.07	22	45.09	44.72	-6	35,798	-0.02%
2018/03/26	29	44.27	0	0.00	43.85	29	35,591	0.08%
2018/03/23	39	45.24	12	45.61	44.61	27	35,035	0.08%
2018/03/22	5	48.62	0	0.00	48.11	5	34,183	0.01%
2018/03/14	5	49.28	0	0.00	49.25	5	33,377	0.01%
2018/03/12	5	51.30	0	0.00	51.15	5	33,368	0.01%
2018/03/06	13	48.55	13	48.67	49.09	0	33,696	0.00%
2018/03/05	6	48.37	6	48.54	48.40	0	33,367	0.00%
2018/03/02	0	0.00	3	49.25	49.00	-3	33,281	-0.01%
2018/03/01	0	0.00	5	49.81	49.69	-5	33,439	-0.01%
2018/02/27	5	51.60	0	0.00	51.05	5	33,277	0.02%
2018/02/26	0	0.00	1	51.90	52.45	-1	33,612	0.00%
2018/02/23	0	0.00	2	52.30	51.50	-2	33,502	-0.01%
2018/02/22	0	0.00	8	50.76	50.95	-8	33,583	-0.02%
2018/02/21	5	50.95	3	50.10	51.35	2	34,192	0.01%
2018/02/12	2	46.86	2	46.19	46.45	0	34,183	0.00%
2018/02/09	9	46.92	3	46.25	45.70	6	33,742	0.02%
2018/02/08	40	53.36	9	52.74	51.10	31	32,310	0.10%
2018/02/07	1	55.20	0	0.00	55.15	1	31,169	0.00%
2018/02/06	2	56.63	2	57.38	56.45	0	30,320	0.00%
2018/02/05	0	0.00	28	57.71	58.95	-28	29,732	-0.09%
2018/02/02	9	58.73	22	58.00	58.60	-13	29,413	-0.04%
2018/02/01	3	58.15	3	58.30	58.15	0	29,421	0.00%
2018/01/31	2	57.75	4	57.95	58.15	-2	29,310	-0.01%
2018/01/30	14	57.59	1	57.20	57.55	13	29,393	0.04%
2018/01/26	4	61.00	5	60.40	61.35	-1	28,643	0.00%
2018/01/25	21	60.07	0	0.00	60.00	21	28,513	0.07%
2018/01/23	5	61.10	0	0.00	61.50	5	27,874	0.02%
2018/01/22	0	0.00	4	59.30	59.40	-4	27,927	-0.01%
2018/01/19	4	60.10	0	0.00	60.10	4	27,995	0.01%
2018/01/17	2	60.10	12	58.48	58.50	-10	27,941	-0.04%
2018/01/16	0	0.00	2	57.35	58.00	-2	27,399	-0.01%
2018/01/12	5	55.70	5	55.90	55.85	0	26,794	0.00%
2018/01/10	3	54.90	3	55.00	54.70	0	26,898	0.00%
2018/01/09	0	0.00	12	53.75	53.90	-12	26,561	-0.05%
2018/01/03	40	52.10	4	52.45	52.40	36	26,520	0.14%