富邦上証正2 (00633L)-群益金鼎-開元券商分點個股進出

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
36.29
漲跌
▼0.21
漲幅
-0.58%
成交量
6,515張
產業
上市
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/26	0	0.00	5	34.96	35.22	-5	10,239	-0.05%
2024/04/25	5	34.20	5	34.20	34.20	0	10,315	0.00%
2024/04/24	3	33.80	5	33.80	33.80	-2	10,708	-0.02%
2024/04/08	3	33.81	0	0.00	33.38	3	11,106	0.03%
2024/04/02	0	0.00	1	33.85	33.93	-1	11,261	-0.01%
2024/03/27	0	0.00	1	33.37	33.21	-1	11,094	-0.01%
2024/03/26	0	0.00	0	33.15	33.25	0	11,116	0.00%
2024/03/20	0	0.00	0.1	33.20	33.45	-0.1	11,071	0.00%
2024/03/19	0	0.00	0.1	33.29	33.36	-0.1	11,143	0.00%
2024/03/14	50	32.82	0	0.00	32.72	50	11,326	0.44%
2024/03/13	100	32.96	0	0.00	33.01	100	11,316	0.88%
2024/03/12	0	0.00	1	33.50	33.50	-1	11,412	-0.01%
2024/03/11	102	31.92	4	32.82	32.50	98	11,493	0.85%	大買/
2024/03/06	150	32.59	0	0.00	32.30	150	11,198	1.34%	大買/鉅額交易
2024/02/27	51	31.11	0	0.00	31.23	51	10,949	0.47%
2024/02/26	0	0.00	10	31.49	31.42	-10	10,913	-0.09%
2024/02/22	50	31.88	0.1	31.84	32.05	49.9	10,779	0.46%
2024/02/21	100	31.89	2.2	32.02	32.25	97.8	10,738	0.91%
2024/02/20	0	0.00	0.1	30.20	30.07	-0.1	10,337	0.00%
2024/02/16	0	0.00	44	29.57	30.40	-44	10,130	-0.43%
2024/01/30	0	0.00	2	27.36	27.51	-2	8,821	-0.02%
2024/01/25	7	27.78	1	28.32	28.47	6	8,213	0.07%
2024/01/23	0	0.00	18	27.06	26.88	-18	7,458	-0.24%
2024/01/22	1	27.42	0	0.00	27.26	1	7,241	0.01%
2024/01/18	1	25.77	4	26.07	25.77	-3	6,965	-0.04%
2024/01/17	0	0.00	5	26.86	26.83	-5	6,609	-0.08%
2024/01/11	2	27.70	0	0.00	27.62	2	6,647	0.03%
2024/01/09	3	27.31	0	0.00	27.15	3	6,526	0.05%
2024/01/05	0.2	28.45	3	27.98	28.29	-2.8	6,305	-0.04%
2024/01/02	20	29.11	0	0.00	28.66	20	6,172	0.32%
2023/12/29	4	29.34	0	0.00	29.34	4	5,935	0.07%
2023/12/15	0.2	28.50	0	0.00	27.87	0.2	5,693	0.00%
2023/12/14	0	0.00	4	28.14	28.03	-4	5,581	-0.07%
2023/12/13	6	28.68	0	0.00	28.36	6	5,518	0.11%
2023/12/12	4	29.30	0	0.00	29.20	4	5,478	0.07%
2023/12/11	0	0.00	11	28.25	28.47	-11	5,437	-0.20%
2023/12/08	1.1	29.08	0	0.00	29.18	1.1	5,300	0.02%
2023/12/07	20	28.83	0	0.00	29.02	20	5,274	0.38%
2023/12/05	1	29.80	10	30.01	29.89	-9	4,995	-0.18%
2023/12/04	10	30.59	0	0.00	30.43	10	5,019	0.20%
2023/12/01	3	30.88	4	30.53	30.45	-1	5,036	-0.02%
2023/11/30	9.1	30.96	0	0.00	31.09	9.1	4,998	0.18%
2023/11/29	0	0.00	3	30.89	30.76	-3	5,170	-0.06%
2023/11/27	1	31.18	0	0.00	31.32	1	5,141	0.02%
2023/11/24	2	32.20	2	32.20	32.20	0	5,143	0.00%
2023/11/22	0	0.00	15	32.54	32.62	-15	5,489	-0.27%
2023/11/20	15	32.28	0	0.00	32.67	15	5,461	0.27%
2023/11/17	0	0.00	15	32.39	32.26	-15	5,412	-0.28%
2023/11/15	2	33.85	0	0.00	33.30	2	5,595	0.04%
2023/11/14	15	33.23	0	0.00	32.98	15	5,556	0.27%
2023/11/13	0	0.00	15	32.80	32.88	-15	5,614	-0.27%
2023/11/10	15	33.34	15	33.51	33.17	0	5,605	0.00%
2023/11/01	17	33.87	0	0.00	33.80	17	6,199	0.27%
2023/10/31	0	0.00	12	32.92	32.88	-12	6,186	-0.19%
2023/10/30	0	0.00	0.2	32.99	33.13	-0.2	6,262	0.00%
2023/10/26	10	32.24	0	0.00	31.94	10	6,543	0.15%
2023/10/20	0.1	32.14	0	0.00	31.83	0.1	6,893	0.00%
2023/10/19	2	33.05	0	0.00	32.47	2	6,842	0.03%
2023/10/13	0	0.00	2	35.00	34.54	-2	6,725	-0.03%
2023/10/05	0	34.70	0	0.00	34.56	0	6,904	0.00%
2023/10/03	2	35.16	0	0.00	35.09	2	6,917	0.03%
2023/10/02	0	0.00	1	36.34	36.20	-1	6,856	-0.01%
2023/09/27	1	36.05	0	0.00	36.10	1	6,879	0.01%
2023/09/18	3	36.62	0	0.00	36.58	3	7,107	0.04%
2023/09/15	5	37.00	6	36.94	36.32	-1	7,088	-0.01%
2023/09/14	2	36.64	0	0.00	36.70	2	7,054	0.03%
2023/09/12	6	37.12	0	0.00	36.91	6	7,169	0.08%
2023/08/30	5	37.20	0	0.00	37.10	5	7,224	0.07%
2023/08/11	2	39.42	0	0.00	39.08	2	7,174	0.03%
2023/08/10	2	39.78	0	0.00	39.85	2	7,123	0.03%
2023/08/08	40	40.44	0	0.00	40.53	40	7,120	0.56%
2023/08/04	51	41.21	6	41.10	41.43	45	7,140	0.63%
2023/08/02	5	39.84	0	0.00	39.84	5	7,131	0.07%
2023/07/31	0	0.00	10	41.78	41.00	-10	7,135	-0.14%
2023/07/28	0	0.00	1	39.97	40.53	-1	6,918	-0.01%
2023/07/26	11	38.39	1	38.26	38.26	10	6,684	0.15%
2023/07/25	0	0.00	3	38.15	38.40	-3	6,750	-0.04%
2023/07/13	0	0.00	8.2	37.21	37.27	-8.2	6,642	-0.12%
2023/06/27	11	34.83	2	35.00	35.00	9	7,114	0.13%
2023/06/16	0	0.00	18	37.50	37.73	-18	7,052	-0.26%
2023/06/14	0	0.00	1	36.53	36.25	-1	7,118	-0.01%
2023/06/07	3	34.60	1	34.58	34.62	2	7,182	0.03%
2023/06/05	0.1	34.90	50	35.47	34.78	-49.9	7,281	-0.69%
2023/05/31	16	34.42	0	0.00	33.55	16	7,412	0.22%
2023/05/30	1	34.30	0	0.00	34.13	1	7,343	0.01%
2023/05/26	3	35.32	0	0.00	35.41	3	7,531	0.04%
2023/05/25	1	35.44	0	0.00	35.43	1	7,532	0.01%
2023/05/24	6	36.66	11	36.68	36.61	-5	7,390	-0.07%
2023/05/10	2	39.26	0	0.00	38.82	2	7,403	0.03%
2023/05/08	0	0.00	1	39.60	39.82	-1	7,378	-0.01%
2023/05/05	0	0.00	5	39.40	39.07	-5	7,420	-0.07%
2023/04/24	1	37.83	0	0.00	37.60	1	8,215	0.01%
2023/04/17	0	0.00	1	39.50	39.66	-1	8,426	-0.01%
2023/04/12	1	38.38	0	0.00	38.22	1	8,482	0.01%
2023/04/06	1	38.87	0	0.00	38.55	1	8,497	0.01%
2023/03/23	2	38.58	0	0.00	38.71	2	8,549	0.02%
2023/03/22	2	38.46	0	0.00	38.37	2	8,580	0.02%
2023/03/14	0	37.75	0	0.00	38.00	0	8,867	0.00%
2023/02/24	6	40.30	0	0.00	40.46	6	9,329	0.06%
2023/02/01	6	43.93	0	0.00	43.62	6	10,571	0.06%
2023/01/31	10	43.99	5	45.39	44.14	5	10,542	0.05%
2023/01/30	20	45.75	0	0.00	45.14	20	10,433	0.19%
2023/01/16	0	0.00	26	45.09	45.30	-26	10,696	-0.24%
2023/01/13	0	0.00	1	43.02	42.85	-1	10,474	-0.01%
2023/01/09	0	0.00	2	42.00	41.72	-2	10,445	-0.02%
2023/01/06	0	0.00	1	41.60	41.20	-1	10,468	-0.01%
2022/12/06	0	0.00	1	39.10	39.44	-1	9,859	-0.01%
2022/12/01	50	38.50	0	0.00	37.99	50	9,482	0.53%
2022/11/29	0	0.00	5	34.62	36.52	-5	9,394	-0.05%
2022/11/28	5	33.31	0	0.00	33.48	5	9,180	0.05%
2022/11/22	10	35.35	0	0.00	35.30	10	9,147	0.11%
2022/11/21	10	34.42	0	0.00	34.47	10	9,042	0.11%
2022/11/10	0	0.00	1	33.27	33.24	-1	8,741	-0.01%
2022/11/04	0	0.00	6	34.41	35.42	-6	8,493	-0.07%
2022/11/01	0	0.00	3	32.05	31.81	-3	8,224	-0.04%
2022/10/28	6	31.59	10	31.51	31.51	-4	7,904	-0.05%
2022/10/27	5	32.99	2	32.77	32.77	3	8,079	0.04%
2022/10/25	5	33.88	5	34.88	34.25	0	8,313	0.00%
2022/10/24	6	35.27	0	0.00	34.46	6	8,379	0.07%
2022/10/20	8	37.26	0	0.00	37.73	8	8,078	0.10%
2022/10/18	0	0.00	3	40.12	39.21	-3	7,963	-0.04%
2022/10/17	3	39.28	3	39.24	39.21	0	7,980	0.00%
2022/10/14	0	0.00	5	38.78	39.96	-5	7,984	-0.06%
2022/10/12	6	37.72	0	0.00	37.23	6	7,974	0.08%
2022/10/11	3	38.40	0	0.00	38.31	3	8,042	0.04%
2022/10/05	0	0.00	5	42.44	42.80	-5	8,085	-0.06%
2022/10/03	1	39.00	0	0.00	38.83	1	8,184	0.01%
2022/09/30	5	40.90	0	0.00	40.36	5	8,153	0.06%
2022/09/28	1	41.08	3	40.92	40.69	-2	8,274	-0.02%
2022/09/21	1	40.75	0	0.00	40.75	1	8,590	0.01%
2022/09/19	2	41.24	3	41.24	41.24	-1	8,766	-0.01%
2022/09/16	3	41.31	0	0.00	41.31	3	8,819	0.03%
2022/09/13	0	0.00	3	43.34	43.69	-3	8,880	-0.03%
2022/09/12	4	41.86	2	41.85	41.86	2	8,929	0.02%
2022/08/31	3	43.09	0	0.00	43.48	3	9,844	0.03%
2022/08/23	2	42.91	2	42.91	42.91	0	10,090	0.00%
2022/08/18	0	0.00	3	43.16	42.95	-3	10,076	-0.03%
2022/08/15	0	0.00	1	44.00	43.46	-1	10,058	-0.01%
2022/08/09	10	42.63	0	0.00	42.80	10	10,146	0.10%
2022/08/04	1	41.67	0	0.00	41.90	1	10,439	0.01%
2022/08/03	1	42.20	0	0.00	41.91	1	10,577	0.01%
2022/07/29	3	43.85	0	0.00	43.83	3	10,447	0.03%
2022/07/21	2	45.68	0	0.00	45.58	2	10,810	0.02%
2022/07/20	1	46.18	3	46.63	46.08	-2	11,121	-0.02%
2022/07/19	10	45.64	1	45.65	45.45	9	11,309	0.08%
2022/07/18	1	45.62	20	45.68	46.76	-19	11,365	-0.17%
2022/07/14	10	47.30	0	0.00	46.95	10	11,472	0.09%
2022/07/11	1	47.60	0	0.00	47.31	1	11,625	0.01%
2022/07/06	0	0.00	26	49.52	49.19	-26	11,626	-0.22%
2022/07/05	6	51.75	10	50.45	50.45	-4	11,682	-0.03%
2022/07/04	20	50.68	0	0.00	50.80	20	11,661	0.17%
2022/07/01	20	50.70	55	50.14	50.25	-35	11,710	-0.30%
2022/06/30	8	51.48	11	50.85	51.55	-3	11,689	-0.03%
2022/06/29	5	50.00	0	0.00	49.35	5	11,736	0.04%
2022/06/28	3	49.60	0	0.00	49.54	3	11,748	0.03%
2022/06/27	0	0.00	4	49.59	49.06	-4	11,788	-0.03%
2022/06/24	10	47.86	9	47.84	47.82	1	11,694	0.01%
2022/06/23	3	45.96	0	0.00	46.40	3	11,801	0.03%
2022/06/22	0	0.00	3	46.58	46.29	-3	11,874	-0.03%
2022/06/21	14	46.80	0	0.00	46.56	14	11,841	0.12%
2022/06/16	3	45.75	0	0.00	45.01	3	11,706	0.03%
2022/06/15	0	0.00	4	44.41	46.21	-4	11,691	-0.03%
2022/06/10	3	43.62	8	43.61	43.97	-5	12,111	-0.04%
2022/06/09	0	0.00	3	44.23	43.29	-3	12,080	-0.02%
2022/06/08	5	43.28	0	0.00	42.81	5	12,067	0.04%
2022/05/20	0	0.00	1	40.77	40.94	-1	11,179	-0.01%
2022/05/12	0	0.00	3	38.72	38.66	-3	10,600	-0.03%
2022/05/10	1	36.00	0	0.00	37.90	1	10,363	0.01%
2022/05/06	4	38.72	0	0.00	38.27	4	10,254	0.04%
2022/05/05	0	0.00	1	40.96	40.78	-1	10,051	-0.01%
2022/04/26	1	37.55	0	0.00	38.30	1	9,489	0.01%
2022/04/22	5	39.89	0	0.00	40.69	5	9,042	0.06%
2022/04/12	0	0.00	5	40.93	42.43	-5	8,337	-0.06%
2022/04/07	3	42.63	0	0.00	42.40	3	8,197	0.04%
2022/03/31	0	0.00	1	41.73	41.65	-1	7,887	-0.01%
2022/03/28	10	39.69	0	0.00	40.01	10	7,719	0.13%
2022/03/18	10	40.70	10	40.88	40.88	0	7,461	0.00%
2022/03/15	11	36.65	10	37.10	37.10	1	6,967	0.01%
2022/03/14	10	40.49	0	0.00	40.35	10	6,714	0.15%
2022/03/08	1	42.10	0	0.00	42.43	1	6,290	0.02%
2022/03/04	6	47.10	0	0.00	46.22	6	6,104	0.10%
2022/03/03	0	0.00	5	47.90	47.90	-5	6,038	-0.08%
2022/02/25	0	0.00	5	48.95	48.08	-5	6,017	-0.08%
2022/02/24	5	47.74	0	0.00	47.48	5	5,971	0.08%
2022/02/22	8	49.57	0	0.00	48.65	8	5,935	0.13%
2022/02/17	5	50.70	5	50.70	50.80	0	5,879	0.00%
2022/02/14	5	49.85	0	0.00	49.84	5	5,904	0.08%
2022/02/11	0	0.00	5	51.60	51.10	-5	5,993	-0.08%
2022/02/10	0	0.00	5	50.25	50.25	-5	5,951	-0.08%
2022/02/08	5	50.35	0	0.00	48.83	5	5,897	0.08%
2022/02/07	11	49.76	5	50.20	50.20	6	5,796	0.10%
2022/01/26	2	50.90	0	0.00	50.50	2	5,760	0.03%
2022/01/25	6	51.51	0	0.00	51.40	6	5,837	0.10%
2022/01/20	0	0.00	9	53.07	53.55	-9	5,811	-0.15%
2022/01/19	0	0.00	1	51.60	51.45	-1	5,768	-0.02%
2022/01/14	9	51.36	0	0.00	51.00	9	5,782	0.16%
2022/01/11	0	0.00	5	53.15	52.40	-5	5,725	-0.09%
2022/01/10	5	51.90	5	53.10	53.05	0	5,821	0.00%
2022/01/07	0	0.00	5	52.95	53.10	-5	5,827	-0.09%
2022/01/06	5	52.40	0	0.00	52.65	5	5,830	0.09%
2021/12/29	14	55.20	0	0.00	54.40	14	5,864	0.24%
2021/12/28	0	0.00	5	56.95	56.40	-5	5,762	-0.09%
2021/12/27	5	55.85	0	0.00	55.90	5	5,752	0.09%
2021/12/24	0	0.00	6	57.44	56.40	-6	5,779	-0.10%
2021/12/23	0	0.00	1	56.05	55.65	-1	5,737	-0.02%
2021/12/22	1	55.70	0	0.00	55.60	1	5,785	0.02%
2021/12/21	1	55.60	0	0.00	56.05	1	5,805	0.02%
2021/12/20	6	56.13	0	0.00	56.35	6	5,825	0.10%
2021/12/17	2	57.30	0	0.00	56.95	2	5,809	0.03%
2021/12/16	6	58.04	3	58.00	58.05	3	5,827	0.05%
2021/12/14	5	59.60	0	0.00	59.85	5	5,866	0.09%
2021/12/10	1	59.40	0	0.00	59.80	1	5,842	0.02%
2021/12/09	0	0.00	13	59.67	60.70	-13	5,848	-0.22%
2021/12/08	0	0.00	9	57.09	57.20	-9	5,715	-0.16%
2021/12/06	0	0.00	6	55.70	55.65	-6	5,754	-0.10%
2021/12/03	0	0.00	6	53.93	53.90	-6	5,797	-0.10%
2021/12/01	5	52.50	0	0.00	52.75	5	5,959	0.08%
2021/11/30	1	52.70	0	0.00	52.75	1	6,068	0.02%
2021/11/29	1	53.00	0	0.00	52.90	1	6,152	0.02%
2021/11/26	1	53.75	0	0.00	53.50	1	6,389	0.02%
2021/11/23	30	54.90	29	54.90	55.05	1	6,756	0.01%
2021/11/18	4	53.13	1	53.20	53.75	3	6,955	0.04%
2021/11/12	5	54.35	6	55.68	54.55	-1	7,347	-0.01%
2021/11/11	1	54.20	8	53.86	54.60	-7	7,388	-0.09%
2021/11/10	9	52.47	0	0.00	52.20	9	7,358	0.12%
2021/11/08	5	54.10	0	0.00	54.95	5	7,302	0.07%
2021/11/05	0	0.00	5	55.50	55.25	-5	7,441	-0.07%
2021/11/02	7	54.13	0	0.00	53.50	7	7,667	0.09%
2021/11/01	6	55.51	0	0.00	56.25	6	7,611	0.08%
2021/10/28	2	56.20	0	0.00	56.45	2	7,641	0.03%
2021/10/27	6	57.13	0	0.00	56.55	6	7,827	0.08%
2021/10/22	0	0.00	5	59.50	59.55	-5	8,144	-0.06%
2021/10/20	0	0.00	5	57.60	56.40	-5	8,402	-0.06%
2021/10/19	0	0.00	1	57.10	56.80	-1	8,415	-0.01%
2021/10/18	6	56.03	0	0.00	55.20	6	8,406	0.07%
2021/10/13	0	0.00	1	58.60	58.70	-1	8,414	-0.01%
2021/10/12	0	0.00	1	56.80	57.30	-1	8,361	-0.01%
2021/10/08	0	0.00	6	55.68	56.50	-6	8,340	-0.07%
2021/10/07	0	0.00	8	53.18	53.40	-8	8,204	-0.10%
2021/10/05	1	50.50	0	0.00	50.95	1	8,210	0.01%
2021/10/01	7	52.13	0	0.00	51.50	7	8,398	0.08%
2021/09/28	0	0.00	2	54.13	54.05	-2	8,393	-0.02%
2021/09/27	0	0.00	6	53.79	53.40	-6	8,534	-0.07%
2021/09/24	5	50.25	5	51.55	51.55	0	8,473	0.00%
2021/09/23	1	50.55	0	0.00	50.35	1	8,416	0.01%
2021/09/22	6	49.30	6	50.65	50.50	0	8,426	0.00%
2021/09/17	0	0.00	5	52.10	52.00	-5	8,372	-0.06%
2021/09/16	5	50.70	0	0.00	51.25	5	8,433	0.06%
2021/09/15	7	52.56	0	0.00	51.40	7	8,362	0.08%
2021/09/14	0	0.00	3	54.58	53.95	-3	8,356	-0.04%
2021/09/13	0	0.00	2	53.80	54.25	-2	8,297	-0.02%
2021/09/10	0	0.00	6	53.94	54.75	-6	8,269	-0.07%
2021/09/09	6	52.49	0	0.00	52.60	6	8,278	0.07%
2021/09/08	2	53.20	8	54.06	53.20	-6	8,275	-0.07%
2021/09/06	1	53.00	2	53.03	53.35	-1	8,312	-0.01%
2021/09/03	7	50.80	5	51.85	51.40	2	8,381	0.02%
2021/09/02	1	51.20	0	0.00	51.35	1	8,341	0.01%
2021/09/01	2	52.05	15	51.21	51.45	-13	8,264	-0.16%
2021/08/31	6	48.57	1	47.82	48.37	5	8,152	0.06%
2021/08/30	1	49.17	1	49.52	49.74	0	8,125	0.00%
2021/08/26	9	50.84	0	0.00	50.60	9	8,057	0.11%
2021/08/25	1	52.95	1	53.05	52.50	0	8,023	0.00%
2021/08/24	0	0.00	1	52.10	52.55	-1	8,057	-0.01%
2021/08/23	0	0.00	9	51.17	50.95	-9	8,072	-0.11%
2021/08/20	13	50.14	1	49.65	49.22	12	8,056	0.15%
2021/08/19	7	52.63	5	52.40	52.65	2	7,956	0.03%
2021/08/18	11	53.45	12	53.54	54.65	-1	8,037	-0.01%
2021/08/17	5	54.70	0	0.00	53.85	5	8,185	0.06%
2021/08/16	3	55.98	7	56.14	55.65	-4	8,194	-0.05%
2021/08/13	10	55.11	0	0.00	55.05	10	8,228	0.12%
2021/08/11	2	56.90	7	57.01	56.55	-5	8,203	-0.06%
2021/08/09	0	0.00	1	54.30	55.40	-1	8,236	-0.01%
2021/08/06	1	52.90	0	0.00	52.95	1	8,186	0.01%
2021/08/03	0	0.00	1	54.30	54.40	-1	8,170	-0.01%
2021/08/02	6	49.92	14	51.90	53.95	-8	8,310	-0.10%
2021/07/30	8	51.19	2	52.85	50.30	6	8,130	0.07%
2021/07/29	4	53.41	3	55.10	53.40	1	8,050	0.01%
2021/07/28	12	51.24	8	52.05	52.05	4	7,991	0.05%
2021/07/27	9	55.17	6	54.80	54.25	3	7,753	0.04%
2021/07/26	15	59.23	32	57.87	54.95	-17	7,673	-0.22%
2021/07/23	9	62.14	20	61.75	61.70	-11	7,496	-0.15%
2021/07/21	0	0.00	1	64.10	62.85	-1	7,540	-0.01%
2021/07/20	0	0.00	5	63.70	62.75	-5	7,598	-0.07%
2021/07/19	7	62.26	32	61.76	62.80	-25	7,673	-0.33%
2021/07/16	5	64.25	6	64.47	63.60	-1	7,644	-0.01%
2021/07/15	3	62.53	7	63.82	64.30	-4	7,701	-0.05%
2021/07/14	8	62.41	22	62.68	62.65	-14	7,721	-0.18%
2021/07/13	2	64.95	1	65.10	64.00	1	7,824	0.01%
2021/07/12	1	63.00	7	64.11	63.80	-6	7,831	-0.08%
2021/07/09	7	62.64	5	62.90	62.45	2	7,924	0.03%
2021/07/08	7	64.53	6	66.23	63.90	1	7,830	0.01%
2021/07/07	0	0.00	1	65.40	65.20	-1	7,807	-0.01%
2021/07/05	1	64.05	0	0.00	63.95	1	8,123	0.01%
2021/07/02	16	65.34	0	0.00	64.80	16	8,106	0.20%
2021/06/30	3	68.10	3	68.25	68.20	0	8,177	0.00%
2021/06/29	7	67.77	0	0.00	67.95	7	8,261	0.08%
2021/06/25	3	69.55	16	68.89	69.65	-13	8,379	-0.16%
2021/06/23	0	0.00	5	67.10	67.05	-5	8,465	-0.06%
2021/06/22	0	0.00	1	66.60	66.45	-1	8,537	-0.01%
2021/06/21	2	65.08	1	66.40	64.85	1	8,642	0.01%
2021/06/18	9	66.29	1	67.60	65.75	8	8,676	0.09%
2021/06/17	1	66.20	0	0.00	67.00	1	8,667	0.01%
2021/06/16	5	67.70	0	0.00	67.25	5	8,774	0.06%
2021/06/15	10	69.49	3	68.40	68.85	7	8,811	0.08%
2021/06/11	6	71.95	1	71.00	70.95	5	8,798	0.06%
2021/06/10	0	0.00	11	72.98	73.30	-11	8,674	-0.13%
2021/06/08	12	71.28	5	73.50	70.10	7	8,860	0.08%
2021/06/07	6	72.02	0	0.00	71.95	6	8,821	0.07%
2021/06/04	0	0.00	5	74.30	74.60	-5	8,864	-0.06%
2021/06/03	5	73.00	1	73.10	72.95	4	8,907	0.04%
2021/06/02	5	72.00	7	73.60	72.10	-2	9,157	-0.02%
2021/06/01	7	71.93	0	0.00	72.60	7	9,317	0.08%
2021/05/28	0	0.00	15	74.83	74.90	-15	9,291	-0.16%
2021/05/26	0	0.00	1	74.60	73.85	-1	9,422	-0.01%
2021/05/25	0	0.00	15	70.34	73.20	-15	9,389	-0.16%
2021/05/21	7	67.36	0	0.00	68.05	7	9,438	0.07%
2021/05/20	5	69.25	0	0.00	68.70	5	9,548	0.05%
2021/05/19	1	69.00	0	0.00	68.25	1	9,629	0.01%
2021/05/18	3	69.65	3	69.10	69.10	0	9,725	0.00%
2021/05/17	0	0.00	18	69.29	69.45	-18	9,781	-0.18%
2021/05/14	0	0.00	12	65.73	66.50	-12	9,834	-0.12%
2021/05/13	6	63.26	1	64.10	63.10	5	9,870	0.05%
2021/05/12	0	0.00	1	65.05	64.75	-1	9,874	-0.01%
2021/05/11	0	0.00	11	63.88	64.30	-11	9,856	-0.11%
2021/05/10	13	62.99	2	62.15	62.15	11	9,755	0.11%
2021/05/06	6	65.18	1	67.30	65.35	5	9,749	0.05%
2021/05/05	0	0.00	5	66.65	65.85	-5	9,738	-0.05%
2021/05/03	7	65.35	1	65.15	65.00	6	9,944	0.06%
2021/04/29	0	0.00	6	67.19	67.35	-6	9,987	-0.06%
2021/04/27	6	65.56	0	0.00	65.70	6	10,086	0.06%
2021/04/26	0	0.00	1	68.10	67.40	-1	10,053	-0.01%
2021/04/23	0	0.00	5	67.05	67.35	-5	9,947	-0.05%
2021/04/22	6	65.56	6	67.15	66.00	0	9,918	0.00%
2021/04/21	6	65.36	0	0.00	66.70	6	9,983	0.06%
2021/04/19	0	0.00	13	65.13	65.80	-13	10,062	-0.13%
2021/04/16	0	0.00	4	63.41	63.45	-4	10,001	-0.04%
2021/04/15	6	62.23	1	64.70	62.20	5	10,138	0.05%
2021/04/13	7	64.69	7	65.75	64.00	0	10,210	0.00%
2021/04/12	8	64.89	0	0.00	64.50	8	10,266	0.08%
2021/04/09	2	65.75	0	0.00	65.85	2	10,143	0.02%
2021/04/08	0	0.00	1	68.00	68.10	-1	10,314	-0.01%
2021/04/07	9	67.51	0	0.00	66.90	9	10,337	0.09%
2021/04/06	5	69.70	6	71.13	69.25	-1	10,162	-0.01%
2021/04/01	0	0.00	6	68.60	68.20	-6	10,170	-0.06%
2021/03/31	8	67.45	2	67.00	67.00	6	10,139	0.06%
2021/03/30	0	0.00	10	68.83	68.70	-10	10,043	-0.10%
2021/03/29	11	67.66	6	68.62	67.80	5	10,008	0.05%
2021/03/26	0	0.00	8	67.16	67.20	-8	9,968	-0.08%
2021/03/25	9	64.07	8	65.18	64.95	1	9,915	0.01%
2021/03/24	6	65.69	5	67.20	64.80	1	9,796	0.01%
2021/03/23	8	66.31	12	65.77	65.85	-4	9,728	-0.04%
2021/03/22	0	0.00	5	67.15	66.85	-5	9,652	-0.05%
2021/03/19	18	67.49	1	65.90	65.90	17	9,577	0.18%
2021/03/18	0	0.00	6	70.37	70.60	-6	9,418	-0.06%
2021/03/17	6	68.89	6	70.06	69.15	0	9,417	0.00%
2021/03/16	2	69.13	7	68.92	69.10	-5	9,339	-0.05%
2021/03/15	13	68.49	2	67.55	67.55	11	9,301	0.12%
2021/03/11	7	68.16	16	69.40	69.95	-9	9,143	-0.10%
2021/03/10	11	67.29	6	67.73	66.65	5	9,189	0.05%
2021/03/09	11	66.91	11	67.94	67.55	0	9,092	0.00%
2021/03/08	16	70.31	0	0.00	68.40	16	9,012	0.18%
2021/03/05	7	70.41	7	71.63	71.15	0	8,871	0.00%
2021/03/04	1	74.50	1	73.10	73.10	0	8,885	0.00%
2021/03/03	0	0.00	1	76.50	76.70	-1	8,855	-0.01%
2021/03/02	2	73.58	0	0.00	72.70	2	8,846	0.02%
2021/02/26	1	75.35	0	0.00	75.95	1	8,774	0.01%
2021/02/25	4	79.13	4	79.94	79.70	0	8,691	0.00%
2021/02/24	2	82.95	0	0.00	78.60	2	8,751	0.02%
2021/02/23	3	82.42	2	83.60	83.95	1	8,552	0.01%
2021/02/22	1	86.15	0	0.00	84.90	1	8,497	0.01%
2021/02/19	1	88.35	0	0.00	89.05	1	8,345	0.01%
2021/02/18	2	90.25	0	0.00	90.50	2	8,315	0.02%
2021/02/05	0	0.00	3	82.47	82.90	-3	8,299	-0.04%
2021/02/04	0	0.00	6	80.98	79.10	-6	8,154	-0.07%
2021/02/03	0	0.00	11	78.86	79.05	-11	8,082	-0.14%
2021/02/02	0	0.00	1	78.05	77.85	-1	8,140	-0.01%
2021/01/28	5	77.05	0	0.00	75.90	5	8,502	0.06%
2021/01/27	5	79.15	0	0.00	78.70	5	8,567	0.06%
2021/01/25	0	0.00	6	80.87	81.75	-6	8,573	-0.07%
2021/01/21	0	0.00	1	79.25	80.10	-1	8,509	-0.01%
2021/01/19	1	79.45	0	0.00	78.95	1	8,455	0.01%
2021/01/18	0	0.00	20	77.75	79.35	-20	8,665	-0.23%
2021/01/15	0	0.00	5	79.55	77.15	-5	8,768	-0.06%
2021/01/06	0	0.00	1	76.25	75.75	-1	8,742	-0.01%
2021/01/05	0	0.00	2	73.10	73.75	-2	8,676	-0.02%
2021/01/04	0	0.00	1	73.00	72.60	-1	8,872	-0.01%
2020/12/31	0	0.00	1	71.05	71.10	-1	8,718	-0.01%
2020/12/24	3	66.08	3	66.08	65.85	0	8,301	0.00%
2020/12/23	1	65.70	1	66.00	66.35	0	8,328	0.00%
2020/12/17	0	0.00	10	65.03	66.60	-10	8,591	-0.12%
2020/12/15	1	63.40	1	63.75	63.75	0	8,789	0.00%
2020/12/14	2	63.65	2	64.05	64.15	0	8,876	0.00%
2020/12/03	0	0.00	1	67.40	67.55	-1	9,137	-0.01%
2020/11/30	0	0.00	1	68.25	66.85	-1	9,355	-0.01%
2020/11/27	0	0.00	1	64.95	64.95	-1	9,259	-0.01%
2020/11/26	5	63.15	0	0.00	63.85	5	9,290	0.05%
2020/11/23	0	0.00	5	64.05	65.65	-5	9,714	-0.05%
2020/11/16	0	0.00	5	61.20	61.50	-5	10,081	-0.05%
2020/11/13	6	60.05	1	60.30	59.95	5	10,156	0.05%
2020/11/12	1	63.20	0	0.00	62.30	1	10,083	0.01%
2020/11/11	5	63.70	0	0.00	63.70	5	10,424	0.05%
2020/11/09	0	0.00	2	63.20	64.10	-2	10,458	-0.02%
2020/11/03	0	0.00	1	59.35	59.30	-1	10,552	-0.01%
2020/10/28	0	0.00	1	58.45	58.35	-1	10,978	-0.01%
2020/10/26	1	58.30	0	0.00	58.05	1	11,096	0.01%
2020/10/22	1	59.30	1	59.45	59.65	0	11,014	0.00%
2020/10/20	1	59.10	1	59.30	59.20	0	11,344	0.00%
2020/10/16	1	59.15	1	59.85	59.70	0	11,736	0.00%
2020/10/12	0	0.00	5	58.35	58.95	-5	12,316	-0.04%
2020/10/08	0	0.00	5	56.25	55.90	-5	12,189	-0.04%
2020/10/07	0	0.00	5	55.95	55.95	-5	12,405	-0.04%
2020/09/28	0	0.00	5	55.25	55.00	-5	13,940	-0.04%
2020/09/25	1	54.40	0	0.00	53.75	1	14,544	0.01%
2020/09/24	8	54.02	2	53.80	53.60	6	14,844	0.04%
2020/09/23	8	55.04	2	55.20	55.20	6	14,954	0.04%
2020/09/22	7	55.81	2	56.18	56.30	5	15,099	0.03%
2020/09/21	0	0.00	5	57.35	56.25	-5	15,086	-0.03%
2020/09/18	0	0.00	5	55.75	57.05	-5	15,063	-0.03%
2020/09/17	11	55.27	1	55.30	54.80	10	15,043	0.07%
2020/09/15	0	0.00	5	57.00	57.00	-5	15,211	-0.03%
2020/09/14	0	0.00	5	56.10	55.95	-5	15,163	-0.03%
2020/09/11	3	54.57	3	54.85	55.30	0	15,202	0.00%
2020/09/09	5	54.90	0	0.00	54.90	5	15,257	0.03%
2020/09/08	5	56.10	0	0.00	55.80	5	15,128	0.03%
2020/09/04	6	57.39	1	56.30	56.30	5	15,084	0.03%
2020/09/03	0	0.00	5	59.00	58.70	-5	14,964	-0.03%
2020/09/02	6	58.04	0	0.00	58.65	6	14,989	0.04%
2020/08/31	0	0.00	2	60.70	59.90	-2	14,991	-0.01%
2020/08/28	0	0.00	1	57.85	58.00	-1	14,849	-0.01%
2020/08/27	2	56.05	2	56.00	56.05	0	14,886	0.00%
2020/08/21	0	0.00	5	56.70	56.10	-5	15,208	-0.03%
2020/08/20	6	55.51	0	0.00	54.90	6	15,199	0.04%
2020/08/19	2	57.65	1	57.60	57.65	1	15,037	0.01%
2020/08/18	1	58.10	2	58.80	58.55	-1	15,009	-0.01%
2020/08/13	0	0.00	5	55.00	54.70	-5	14,868	-0.03%
2020/08/12	5	53.50	0	0.00	53.85	5	14,886	0.03%
2020/08/11	0	0.00	5	55.75	56.95	-5	14,705	-0.03%
2020/08/10	0	0.00	5	54.60	55.45	-5	14,687	-0.03%
2020/08/07	10	54.10	5	55.65	53.20	5	14,680	0.03%
2020/08/06	5	54.75	5	55.95	54.45	0	14,680	0.00%
2020/08/05	6	54.87	6	56.02	55.45	0	14,590	0.00%
2020/08/03	2	55.15	7	55.75	55.25	-5	14,716	-0.03%
2020/07/31	5	53.70	0	0.00	54.35	5	14,687	0.03%
2020/07/28	0	0.00	8	53.37	53.15	-8	14,799	-0.05%
2020/07/27	2	53.43	0	0.00	52.25	2	14,869	0.01%
2020/07/24	15	54.47	0	0.00	52.90	15	14,805	0.10%
2020/07/23	9	55.54	7	56.36	56.20	2	14,780	0.01%
2020/07/22	0	0.00	1	57.45	57.85	-1	14,617	-0.01%
2020/07/20	4	54.33	4	55.71	56.70	0	14,454	0.00%
2020/07/17	5	53.75	4	54.00	53.75	1	14,274	0.01%
2020/07/16	20	57.81	25	56.02	54.65	-5	14,153	-0.04%
2020/07/15	13	59.16	24	60.23	59.00	-11	13,982	-0.08%
2020/07/14	23	59.54	0	0.00	59.00	23	14,182	0.16%
2020/07/13	12	59.15	12	60.35	61.30	0	14,095	0.00%
2020/07/10	5	60.21	0	0.00	60.00	5	13,997	0.04%
2020/07/09	0	0.00	10	61.69	61.95	-10	13,961	-0.07%
2020/07/08	10	60.40	0	0.00	60.00	10	13,716	0.07%
2020/07/07	62	61.71	2	61.98	61.80	60	13,587	0.44%
2020/07/06	2	56.90	0	0.00	57.55	2	13,229	0.02%
2020/07/03	0	0.00	13	51.16	51.10	-13	12,766	-0.10%
2020/07/02	0	0.00	1	48.44	49.57	-1	12,657	-0.01%
2020/07/01	0	0.00	1	45.23	47.57	-1	12,560	-0.01%
2020/06/24	2	45.08	2	45.23	45.10	0	12,697	0.00%
2020/06/23	5	43.97	5	44.20	44.58	0	13,004	0.00%
2020/06/18	1	43.65	1	43.65	43.65	0	13,493	0.00%
2020/06/16	0	0.00	2	43.21	43.25	-2	13,894	-0.01%
2020/06/15	4	42.95	2	43.20	42.47	2	14,570	0.01%
2020/06/11	5	44.18	0	0.00	43.51	5	15,406	0.03%
2020/06/09	1	44.48	6	44.80	45.30	-5	16,191	-0.03%
2020/06/08	9	44.53	7	45.12	44.45	2	16,384	0.01%
2020/05/06	0	0.00	7	39.82	41.02	-7	19,041	-0.04%
2020/05/04	7	38.55	0	0.00	38.50	7	19,449	0.04%
2020/04/30	0	0.00	5	42.43	41.65	-5	19,666	-0.03%
2020/04/28	0	0.00	1	40.85	40.83	-1	20,091	0.00%
2020/04/27	0	0.00	10	40.20	40.10	-10	20,375	-0.05%
2020/04/24	2	39.11	2	39.20	39.10	0	20,235	0.00%
2020/04/23	0	0.00	3	39.53	39.58	-3	20,231	-0.01%
2020/04/21	2	39.10	10	38.66	38.36	-8	20,295	-0.04%
2020/04/17	0	0.00	5	39.13	39.91	-5	20,185	-0.02%
2020/04/16	5	37.87	0	0.00	38.52	5	19,856	0.03%
2020/04/15	0	0.00	5	39.10	38.57	-5	19,841	-0.03%
2020/04/10	0	0.00	3	38.16	38.18	-3	19,838	-0.02%
2020/04/09	0	0.00	20	38.03	38.08	-20	19,910	-0.10%
2020/04/08	2	38.34	0	0.00	38.19	2	20,195	0.01%
2020/04/07	0	0.00	21	38.66	38.59	-21	20,104	-0.10%
2020/03/27	0	0.00	5	37.98	37.15	-5	19,670	-0.03%
2020/03/26	5	36.17	13	37.07	37.24	-8	19,343	-0.04%
2020/03/25	0	0.00	6	36.92	36.77	-6	19,143	-0.03%
2020/03/24	0	0.00	1	34.84	34.36	-1	18,855	-0.01%
2020/03/23	7	32.48	15	33.13	32.83	-8	18,670	-0.04%
2020/03/20	11	34.69	11	34.42	34.18	0	18,850	0.00%
2020/03/19	85	31.85	5	32.15	32.15	80	18,629	0.43%
2020/03/18	5	35.89	2	36.97	35.89	3	18,162	0.02%
2020/03/17	21	36.42	25	37.21	36.18	-4	17,946	-0.02%
2020/03/16	13	38.95	5	38.69	38.35	8	17,274	0.05%
2020/03/13	20	38.05	22	39.91	40.65	-2	16,909	-0.01%
2020/03/12	21	41.98	2	42.37	41.54	19	16,308	0.12%
2020/03/11	2	43.66	0	0.00	43.24	2	16,045	0.01%
2020/03/10	1	42.62	28	42.88	43.93	-27	15,912	-0.17%
2020/03/09	82	42.38	0	0.00	41.73	82	15,481	0.53%
2020/03/05	0	0.00	21	45.93	46.85	-21	14,912	-0.14%
2020/03/03	5	44.35	6	44.27	44.03	-1	14,721	-0.01%
2020/03/02	15	42.52	6	43.67	43.65	9	14,610	0.06%
2020/02/27	0	0.00	1	44.41	44.05	-1	14,466	-0.01%
2020/02/26	0	0.00	6	44.48	44.62	-6	14,425	-0.04%
2020/02/25	5	43.51	0	0.00	43.81	5	14,321	0.03%
2020/02/24	23	45.00	6	44.88	45.00	17	14,255	0.12%
2020/02/21	3	46.28	10	46.00	46.28	-7	14,023	-0.05%
2020/02/20	2	44.93	2	45.10	45.32	0	13,774	0.00%
2020/02/19	0	0.00	5	44.85	44.83	-5	13,750	-0.04%
2020/02/17	0	0.00	21	44.26	44.50	-21	13,724	-0.15%
2020/02/12	9	43.12	5	43.40	43.35	4	14,068	0.03%
2020/02/11	0	0.00	9	43.42	43.53	-9	14,086	-0.06%
2020/02/10	0	0.00	10	41.79	41.94	-10	13,916	-0.07%
2020/02/07	0	0.00	2	41.58	41.77	-2	13,900	-0.01%
2020/02/06	0	0.00	45	41.98	42.13	-45	14,200	-0.32%
2020/02/05	1	41.00	6	41.05	41.29	-5	14,216	-0.04%
2020/02/04	5	40.24	5	40.20	40.19	0	14,074	0.00%
2020/02/03	6	38.39	92	39.02	39.60	-86	13,680	-0.63%
2020/01/30	15	40.96	26	40.48	39.68	-11	13,209	-0.08%
2020/01/20	0	0.00	20	50.40	50.10	-20	12,850	-0.16%
2020/01/16	20	50.40	0	0.00	49.71	20	13,084	0.15%
2020/01/10	0	0.00	10	50.75	50.40	-10	13,273	-0.08%
2020/01/08	15	49.82	0	0.00	49.69	15	13,584	0.11%
2020/01/03	6	51.53	18	50.62	50.65	-12	14,278	-0.08%
2020/01/02	6	51.18	16	51.38	51.10	-10	14,266	-0.07%
2019/12/18	0	0.00	5	49.69	49.69	-5	14,100	-0.04%
2019/12/17	6	49.73	65	49.26	49.73	-59	14,104	-0.42%
2019/12/16	9	48.34	0	0.00	47.93	9	13,840	0.07%
2019/12/13	2	47.81	10	47.76	47.99	-8	13,849	-0.06%
2019/12/10	5	46.81	0	0.00	46.80	5	14,003	0.04%
2019/12/09	0	0.00	5	47.17	46.75	-5	14,329	-0.03%
2019/12/06	0	0.00	1	46.72	46.72	-1	14,523	-0.01%
2019/12/05	0	0.00	7	46.43	46.16	-7	14,709	-0.05%
2019/12/04	1	45.54	2	45.71	45.89	-1	14,839	-0.01%
2019/12/02	0	0.00	2	45.84	45.62	-2	15,617	-0.01%
2019/11/29	17	45.91	0	0.00	45.06	17	15,661	0.11%
2019/11/28	5	46.86	0	0.00	46.80	5	15,594	0.03%
2019/11/27	5	47.10	0	0.00	47.28	5	15,792	0.03%
2019/11/26	0	0.00	5	47.80	47.46	-5	15,988	-0.03%
2019/11/25	10	46.72	4	46.98	47.08	6	16,184	0.04%
2019/11/22	19	47.32	0	0.00	46.91	19	16,260	0.12%
2019/11/21	5	47.63	0	0.00	47.37	5	16,378	0.03%
2019/11/20	4	48.37	6	48.37	48.33	-2	16,690	-0.01%
2019/11/19	0	0.00	1	49.06	48.85	-1	16,851	-0.01%
2019/11/18	5	47.91	0	0.00	48.38	5	16,828	0.03%
2019/11/15	2	48.52	0	0.00	48.00	2	16,891	0.01%
2019/11/14	2	48.15	8	48.20	48.19	-6	17,143	-0.03%
2019/11/13	4	48.01	6	48.13	47.95	-2	17,375	-0.01%
2019/11/12	6	48.28	1	48.13	48.15	5	17,522	0.03%
2019/11/11	27	48.87	3	48.94	48.57	24	17,539	0.14%
2019/11/08	2	50.15	0	0.00	50.15	2	17,358	0.01%
2019/11/07	8	50.14	1	50.10	50.10	7	17,423	0.04%
2019/11/06	11	50.60	2	50.50	50.60	9	17,623	0.05%
2019/11/05	1	51.45	32	50.82	51.45	-31	17,805	-0.17%
2019/11/04	15	49.96	9	50.19	50.10	6	18,031	0.03%
2019/11/01	3	47.81	12	49.35	49.37	-9	18,206	-0.05%
2019/10/31	0	0.00	2	47.88	47.83	-2	18,378	-0.01%
2019/10/30	1	48.20	0	0.00	47.80	1	18,771	0.01%
2019/10/28	0	0.00	5	48.66	48.37	-5	19,191	-0.03%
2019/10/21	5	47.87	5	48.33	48.27	0	19,863	0.00%
2019/10/18	5	48.71	0	0.00	48.63	5	20,071	0.02%
2019/10/16	6	49.27	1	49.99	49.14	5	20,423	0.02%
2019/10/14	0	0.00	35	49.58	49.65	-35	20,475	-0.17%
2019/10/09	5	46.34	0	0.00	46.91	5	20,441	0.02%
2019/10/08	1	47.49	11	47.20	47.49	-10	20,646	-0.05%
2019/10/01	10	46.84	0	0.00	46.71	10	21,949	0.05%
2019/09/27	6	47.20	1	47.39	47.32	5	22,356	0.02%
2019/09/26	12	47.71	0	0.00	47.60	12	22,540	0.05%
2019/09/25	1	47.50	2	47.76	47.68	-1	22,649	0.00%
2019/09/24	0	0.00	1	48.26	48.04	-1	23,403	0.00%
2019/09/23	11	47.52	3	47.64	47.15	8	23,467	0.03%
2019/09/19	2	48.55	2	48.07	48.02	0	23,803	0.00%
2019/09/17	2	48.60	0	0.00	48.25	2	24,610	0.01%
2019/09/12	21	49.14	0	0.00	49.27	21	25,640	0.08%
2019/09/11	10	48.61	0	0.00	48.76	10	26,012	0.04%
2019/09/10	16	49.23	1	49.08	49.01	15	25,906	0.06%
2019/09/09	5	49.65	10	50.43	49.73	-5	25,972	-0.02%
2019/09/06	0	0.00	1	49.50	49.40	-1	25,987	0.00%
2019/09/05	0	0.00	48	49.34	49.67	-48	26,053	-0.18%
2019/09/04	10	47.73	5	47.92	47.72	5	25,633	0.02%
2019/09/03	0	0.00	5	47.60	47.08	-5	26,037	-0.02%
2019/09/02	0	0.00	15	47.19	47.50	-15	26,527	-0.06%
2019/08/30	4	46.68	10	46.78	46.66	-6	26,564	-0.02%
2019/08/29	16	45.82	0	0.00	46.07	16	26,779	0.06%
2019/08/28	14	46.37	2	46.24	46.24	12	26,910	0.04%
2019/08/27	0	0.00	7	46.81	47.11	-7	26,966	-0.03%
2019/08/26	10	45.74	3	46.13	45.80	7	27,008	0.03%
2019/08/23	5	47.37	10	47.28	47.42	-5	27,134	-0.02%
2019/08/22	5	46.12	0	0.00	45.98	5	26,928	0.02%
2019/08/20	0	0.00	25	46.28	46.49	-25	27,900	-0.09%
2019/08/19	1	45.91	8	45.60	45.85	-7	28,042	-0.02%
2019/08/16	0	0.00	17	44.66	44.81	-17	28,220	-0.06%
2019/08/15	7	43.01	2	43.41	43.64	5	28,273	0.02%
2019/08/14	0	0.00	3	44.20	43.95	-3	28,549	-0.01%
2019/08/12	0	0.00	10	43.88	43.85	-10	29,210	-0.03%
2019/08/08	2	43.04	9	43.24	43.46	-7	29,566	-0.02%
2019/08/07	18	43.06	0	0.00	42.58	18	29,754	0.06%
2019/08/06	24	41.93	19	42.84	43.20	5	30,177	0.02%
2019/08/05	10	44.15	9	44.43	44.25	1	29,933	0.00%
2019/08/02	22	44.27	6	44.79	44.82	16	30,453	0.05%
2019/08/01	28	46.65	1	46.31	46.27	27	31,105	0.09%
2019/07/31	20	47.46	2	47.57	47.42	18	31,176	0.06%
2019/07/30	0	0.00	24	48.65	48.52	-24	31,513	-0.08%
2019/07/26	0	0.00	21	47.91	47.98	-21	32,879	-0.06%
2019/07/24	2	47.46	6	47.49	47.18	-4	33,011	-0.01%
2019/07/23	10	46.65	0	0.00	46.32	10	33,255	0.03%
2019/07/22	0	0.00	10	46.99	46.99	-10	33,690	-0.03%
2019/07/19	2	46.09	19	46.46	46.65	-17	33,557	-0.05%
2019/07/18	5	45.67	0	0.00	45.69	5	33,899	0.01%
2019/07/17	5	45.98	0	0.00	46.30	5	34,000	0.01%
2019/07/15	7	45.57	7	47.19	47.00	0	35,080	0.00%
2019/07/12	1	46.54	23	47.23	47.22	-22	34,749	-0.06%
2019/07/11	10	46.79	5	47.50	46.49	5	34,978	0.01%
2019/07/10	1	46.23	1	46.45	46.29	0	35,346	0.00%
2019/07/09	0	0.00	5	46.93	46.14	-5	35,920	-0.01%
2019/07/08	15	47.06	0	0.00	46.69	15	36,192	0.04%
2019/07/05	0	0.00	1	48.55	48.55	-1	36,302	0.00%
2019/07/04	7	48.24	2	48.00	48.00	5	36,537	0.01%
2019/07/03	0	0.00	12	48.82	48.85	-12	36,665	-0.03%
2019/07/02	0	0.00	5	49.20	48.80	-5	37,638	-0.01%
2019/07/01	0	0.00	15	48.90	49.11	-15	37,880	-0.04%
2019/06/28	11	46.22	1	46.59	46.29	10	37,631	0.03%
2019/06/27	5	46.07	7	46.87	46.74	-2	38,297	-0.01%
2019/06/25	1	46.67	0	0.00	45.10	1	39,157	0.00%
2019/06/20	4	46.30	15	46.66	46.48	-11	39,410	-0.03%
2019/06/19	0	0.00	7	44.64	45.04	-7	39,100	-0.02%
2019/06/18	4	42.87	4	42.96	42.95	0	38,928	0.00%
2019/06/17	7	42.81	6	43.06	42.73	1	39,437	0.00%
2019/06/14	0	0.00	5	43.17	43.07	-5	39,788	-0.01%
2019/06/13	7	42.22	2	42.58	42.74	5	40,249	0.01%
2019/06/11	0	0.00	16	42.43	43.09	-16	41,115	-0.04%
2019/06/10	3	41.08	8	41.52	41.56	-5	41,094	-0.01%
2019/06/06	3	40.59	3	40.69	40.39	0	41,089	0.00%
2019/06/05	1	40.80	1	41.05	40.91	0	41,609	0.00%
2019/06/03	7	40.71	2	40.80	40.93	5	43,375	0.01%
2019/05/28	0	0.00	15	40.79	41.68	-15	45,713	-0.03%
2019/05/27	6	39.29	1	39.98	40.25	5	46,301	0.01%
2019/05/24	7	39.88	2	40.30	40.05	5	47,391	0.01%
2019/05/23	10	39.63	5	40.17	39.85	5	47,617	0.01%
2019/05/22	5	40.86	0	0.00	40.80	5	47,369	0.01%
2019/05/21	10	40.90	2	40.45	41.17	8	47,324	0.02%
2019/05/20	3	40.82	3	40.82	39.88	0	47,756	0.00%
2019/05/17	18	41.34	24	42.46	40.96	-6	47,704	-0.01%
2019/05/16	20	41.49	5	41.90	41.95	15	47,751	0.03%
2019/05/15	6	40.53	8	41.36	41.91	-2	47,872	0.00%
2019/05/14	8	38.82	13	40.14	40.82	-5	47,919	-0.01%
2019/05/13	10	40.27	8	40.68	40.10	2	47,659	0.00%
2019/05/10	47	40.10	70	40.55	40.55	-23	48,268	-0.05%
2019/05/09	74	40.03	47	39.87	39.65	27	47,641	0.06%
2019/05/08	20	41.51	5	40.66	41.63	15	47,054	0.03%
2019/05/07	4	42.49	34	42.71	41.95	-30	47,278	-0.06%
2019/05/06	82	42.17	47	42.19	41.59	35	47,291	0.07%
2019/05/03	9	46.15	6	46.09	46.56	3	46,077	0.01%
2019/04/30	4	46.57	11	46.78	46.78	-7	46,555	-0.02%
2019/04/29	6	46.10	20	46.59	47.41	-14	46,622	-0.03%
2019/04/26	7	45.89	0	0.00	46.28	7	46,474	0.02%
2019/04/25	12	47.41	2	47.41	47.43	10	46,254	0.02%
2019/04/24	13	47.42	12	48.49	47.60	1	46,375	0.00%
2019/04/23	1	47.78	3	47.83	48.17	-2	46,186	0.00%
2019/04/22	37	48.43	9	50.17	47.61	28	46,218	0.06%
2019/04/19	9	48.89	12	49.59	49.28	-3	45,567	-0.01%
2019/04/18	7	48.81	6	48.70	48.68	1	45,488	0.00%
2019/04/17	33	49.20	15	49.62	49.40	18	45,744	0.04%
2019/04/16	7	46.37	8	47.58	48.86	-1	45,386	0.00%
2019/04/15	2	48.41	6	48.60	48.00	-4	45,106	-0.01%
2019/04/12	11	46.14	0	0.00	45.95	11	44,875	0.02%
2019/04/11	16	47.53	17	47.49	46.72	-1	44,834	0.00%
2019/04/10	2	47.53	0	0.00	48.05	2	44,611	0.00%
2019/04/09	2	47.37	7	47.90	47.75	-5	44,432	-0.01%
2019/04/08	11	47.54	38	47.64	46.66	-27	44,149	-0.06%
2019/04/03	4	45.20	0	0.00	45.10	4	43,175	0.01%
2019/04/02	0	0.00	11	45.29	45.06	-11	43,226	-0.03%
2019/04/01	1	44.60	12	44.79	45.15	-11	42,927	-0.03%
2019/03/29	1	40.82	45	42.14	42.96	-44	42,152	-0.10%
2019/03/28	6	39.84	3	40.18	40.31	3	41,633	0.01%
2019/03/27	7	39.91	46	40.12	40.50	-39	42,469	-0.09%
2019/03/26	2	39.88	5	39.86	39.66	-3	42,278	-0.01%
2019/03/25	13	40.25	3	40.46	40.30	10	42,373	0.02%
2019/03/22	20	41.77	0	0.00	41.70	20	42,255	0.05%
2019/03/21	4	42.32	17	42.60	42.42	-13	41,973	-0.03%
2019/03/20	24	42.06	11	42.74	41.84	13	42,448	0.03%
2019/03/19	15	42.60	20	43.28	42.71	-5	42,022	-0.01%
2019/03/18	21	41.10	5	42.31	42.47	16	41,629	0.04%
2019/03/15	5	40.82	15	41.39	40.97	-10	41,661	-0.02%
2019/03/14	1	40.45	13	40.48	40.18	-12	41,073	-0.03%
2019/03/13	21	39.58	10	40.18	40.18	11	41,259	0.03%
2019/03/12	0	0.00	11	40.43	40.63	-11	41,123	-0.03%
2019/03/11	17	38.41	2	39.21	39.27	15	40,926	0.04%
2019/03/08	26	39.68	20	40.25	39.19	6	41,522	0.01%
2019/03/07	35	42.18	641	41.90	41.42	-606	40,406	-1.50%	大賣/鉅額交易
2019/03/06	1	42.96	37	42.90	43.02	-36	39,590	-0.09%
2019/03/05	27	43.23	0	0.00	43.12	27	39,321	0.07%
2019/03/04	11	43.18	24	43.31	44.55	-13	38,737	-0.03%
2019/02/27	1	40.70	0	0.00	41.58	1	37,841	0.00%
2019/02/26	1	41.18	5	40.65	40.69	-4	37,565	-0.01%
2019/02/25	0	0.00	33	37.76	39.80	-33	36,765	-0.09%
2019/02/22	28	35.92	5	35.82	35.94	23	35,439	0.06%
2019/02/21	0	0.00	21	36.81	37.05	-21	35,357	-0.06%
2019/02/20	12	36.23	10	36.84	36.24	2	35,426	0.01%
2019/02/19	4	36.38	51	36.58	36.18	-47	35,706	-0.13%
2019/02/18	1	35.80	1	35.60	36.10	0	35,062	0.00%
2019/02/15	18	35.33	6	36.04	34.91	12	34,878	0.03%
2019/02/14	0	0.00	12	36.24	36.25	-12	34,741	-0.03%
2019/02/13	1	35.07	46	35.42	35.53	-45	34,524	-0.13%
2019/02/12	35	34.90	8	35.17	35.08	27	34,771	0.08%
2019/02/11	0	0.00	88	34.27	34.74	-88	34,747	-0.25%
2019/01/29	9	32.15	7	32.62	32.78	2	34,460	0.01%
2019/01/28	9	32.77	53	33.10	32.67	-44	34,506	-0.13%
2019/01/25	2	31.92	37	32.50	32.75	-35	34,898	-0.10%
2019/01/24	1	31.09	2	31.56	31.59	-1	35,128	0.00%
2019/01/23	1	31.39	2	31.45	31.27	-1	35,542	0.00%
2019/01/22	2	31.63	0	0.00	31.21	2	36,265	0.01%
2019/01/21	5	31.94	10	32.23	32.00	-5	37,287	-0.01%
2019/01/18	22	31.41	98	31.37	31.45	-76	37,351	-0.20%
2019/01/17	4	30.93	5	31.07	30.95	-1	37,669	0.00%
2019/01/16	2	30.67	0	0.00	30.54	2	38,036	0.01%
2019/01/15	0	0.00	3	29.62	30.24	-3	38,385	-0.01%
2019/01/14	0	0.00	200	29.46	29.44	-200	39,393	-0.51%	大賣/鉅額交易
2019/01/11	3	29.65	7	29.75	29.82	-4	39,782	-0.01%
2019/01/10	5	29.53	0	0.00	29.65	5	40,063	0.01%
2019/01/09	7	29.13	9	29.68	29.98	-2	40,193	0.00%
2019/01/08	3	28.64	8	28.89	28.66	-5	40,076	-0.01%
2019/01/07	2	28.74	3	29.46	28.67	-1	40,270	0.00%
2019/01/04	2	28.65	10	28.11	28.53	-8	40,330	-0.02%
2019/01/03	3	27.72	5	27.51	27.59	-2	40,553	0.00%
2019/01/02	27	27.47	14	27.33	27.29	13	40,552	0.03%
2018/12/28	2	28.35	101	28.16	28.35	-99	40,632	-0.24%	大賣/
2018/12/27	7	28.51	13	28.46	28.17	-6	40,681	-0.01%
2018/12/26	12	27.93	11	28.05	27.72	1	40,629	0.00%
2018/12/25	136	27.33	33	27.53	27.50	103	40,494	0.25%	大買/鉅額交易
2018/12/24	0	0.00	3	28.41	28.49	-3	40,210	-0.01%
2018/12/22	14	27.97	10	27.92	27.90	4	39,995	0.01%
2018/12/21	51	28.53	37	28.51	28.38	14	40,480	0.03%
2018/12/20	66	29.80	53	29.54	29.15	13	40,386	0.03%
2018/12/19	2	31.17	1	31.38	30.92	1	40,095	0.00%
2018/12/18	123	31.05	2	31.15	31.15	121	40,154	0.30%	大買/鉅額交易
2018/12/17	8	31.80	2	31.88	31.91	6	40,067	0.01%
2018/12/14	8	32.20	5	32.30	32.25	3	39,894	0.01%
2018/12/13	0	0.00	24	32.55	32.97	-24	40,565	-0.06%
2018/12/12	4	31.87	17	31.92	31.75	-13	40,000	-0.03%
2018/12/11	1	31.36	11	31.38	31.33	-10	39,891	-0.03%
2018/12/10	67	31.27	21	31.18	31.04	46	40,018	0.11%
2018/12/07	2	32.22	1	32.33	32.16	1	39,733	0.00%
2018/12/06	56	32.37	30	32.35	32.08	26	40,344	0.06%
2018/12/05	6	33.25	1	33.19	33.35	5	39,956	0.01%
2018/12/04	15	33.79	0	0.00	33.50	15	39,815	0.04%
2018/12/03	8	33.60	27	34.05	33.86	-19	40,011	-0.05%
2018/11/30	11	31.69	7	31.81	31.71	4	39,164	0.01%
2018/11/29	26	32.40	33	32.55	31.90	-7	39,111	-0.02%
2018/11/28	29	31.69	35	31.83	32.07	-6	39,001	-0.02%
2018/11/27	34	31.72	16	31.81	31.75	18	38,762	0.05%
2018/11/26	60	31.93	10	31.99	31.79	50	38,943	0.13%
2018/11/23	68	32.01	33	32.00	31.85	35	38,796	0.09%
2018/11/22	35	32.37	26	32.47	32.25	9	38,647	0.02%
2018/11/21	22	32.32	20	32.60	32.80	2	38,612	0.01%
2018/11/20	49	33.05	41	33.07	32.81	8	38,878	0.02%
2018/11/19	5	33.56	24	33.80	33.81	-19	38,639	-0.05%
2018/11/16	41	33.11	57	33.33	33.41	-16	38,636	-0.04%
2018/11/15	29	32.60	21	32.74	32.96	8	38,405	0.02%
2018/11/14	25	32.99	7	33.16	32.92	18	38,877	0.05%
2018/11/13	19	32.05	28	32.63	33.30	-9	39,075	-0.02%
2018/11/12	21	32.34	22	32.50	32.60	-1	39,428	0.00%
2018/11/09	52	33.02	15	32.70	32.60	37	40,100	0.09%
2018/11/08	15	34.35	4	34.55	34.18	11	39,850	0.03%
2018/11/07	8	34.04	75	34.45	34.50	-67	39,843	-0.17%
2018/11/06	96	34.06	59	33.79	33.64	37	39,870	0.09%
2018/11/05	34	34.52	15	34.45	34.41	19	39,734	0.05%
2018/11/02	60	34.99	69	35.27	35.26	-9	39,892	-0.02%
2018/11/01	5	33.80	32	34.05	34.18	-27	39,299	-0.07%
2018/10/31	34	32.66	20	32.78	32.93	14	39,015	0.04%
2018/10/30	96	31.59	75	31.90	32.93	21	38,897	0.05%
2018/10/29	63	32.58	35	32.24	31.90	28	38,340	0.07%
2018/10/26	26	34.50	29	34.64	33.90	-3	38,084	-0.01%
2018/10/25	71	33.72	23	33.55	33.47	48	37,903	0.13%
2018/10/24	73	35.07	54	35.13	35.00	19	37,289	0.05%
2018/10/23	50	35.82	0	0.00	35.00	50	36,614	0.14%
2018/10/22	13	35.93	46	35.55	36.71	-33	36,220	-0.09%
2018/10/19	12	31.82	17	32.40	32.71	-5	35,123	-0.01%
2018/10/18	61	32.56	52	32.40	32.10	9	34,831	0.03%
2018/10/17	33	33.17	24	33.32	32.65	9	35,069	0.03%
2018/10/16	34	33.28	54	33.42	33.32	-20	35,195	-0.06%
2018/10/15	32	33.13	20	33.18	32.90	12	35,216	0.03%
2018/10/12	8	32.61	16	32.86	33.50	-8	35,019	-0.02%
2018/10/11	28	32.81	10	33.20	32.37	18	34,737	0.05%
2018/10/09	26	34.48	18	34.76	34.97	8	34,291	0.02%
2018/10/08	14	35.48	6	36.03	35.45	8	34,356	0.02%
2018/10/05	5	35.30	2	35.41	35.41	3	34,222	0.01%
2018/10/04	15	36.13	104	35.82	35.85	-89	34,631	-0.26%	大賣/
2018/10/03	12	36.89	7	37.06	36.82	5	34,914	0.01%
2018/10/02	27	37.69	8	37.88	37.14	19	35,231	0.05%
2018/10/01	12	38.10	11	38.24	38.22	1	35,672	0.00%
2018/09/28	16	37.78	22	38.32	38.41	-6	36,332	-0.02%
2018/09/27	36	37.58	17	37.58	37.50	19	36,287	0.05%
2018/09/26	7	38.23	54	37.87	38.50	-47	36,204	-0.13%
2018/09/25	10	36.86	12	37.09	36.70	-2	36,947	-0.01%
2018/09/21	27	35.92	55	36.69	37.13	-28	37,201	-0.08%
2018/09/20	6	35.51	20	35.65	35.33	-14	37,117	-0.04%
2018/09/19	3	35.50	66	35.11	35.51	-63	37,612	-0.17%
2018/09/18	25	32.96	21	33.16	33.29	4	37,439	0.01%
2018/09/17	8	33.12	6	33.21	33.13	2	38,291	0.01%
2018/09/14	23	33.41	32	33.60	33.60	-9	38,503	-0.02%
2018/09/13	63	33.05	66	32.76	32.57	-3	38,699	-0.01%
2018/09/12	80	32.39	50	32.41	32.27	30	38,585	0.08%
2018/09/11	8	33.39	0	0.00	33.16	8	38,458	0.02%
2018/09/10	13	33.41	10	33.47	33.47	3	38,669	0.01%
2018/09/07	22	33.65	15	33.87	33.86	7	38,657	0.02%
2018/09/06	83	34.40	20	33.85	33.85	63	38,451	0.16%
2018/09/05	41	35.43	43	34.96	34.92	-2	38,153	-0.01%
2018/09/04	11	35.02	11	35.39	35.43	0	38,238	0.00%
2018/09/03	19	34.83	11	34.57	34.54	8	38,345	0.02%
2018/08/31	22	34.83	16	35.40	35.49	6	38,543	0.02%
2018/08/30	43	35.89	20	35.74	35.48	23	38,325	0.06%
2018/08/29	15	36.19	0	0.00	36.17	15	38,169	0.04%
2018/08/28	2	36.62	31	36.81	36.44	-29	38,207	-0.08%
2018/08/27	23	35.90	62	35.87	36.49	-39	38,189	-0.10%
2018/08/24	2	34.32	4	34.76	35.00	-2	38,062	-0.01%
2018/08/23	20	34.84	11	35.16	34.78	9	38,416	0.02%
2018/08/21	0	0.00	6	34.20	35.00	-6	38,871	-0.02%
2018/08/20	33	33.18	14	33.21	32.90	19	38,513	0.05%
2018/08/17	46	33.96	44	33.14	33.11	2	38,293	0.01%
2018/08/16	28	33.12	45	33.48	33.99	-17	37,857	-0.04%
2018/08/15	6	34.06	3	34.64	33.88	3	37,142	0.01%
2018/08/14	0	0.00	3	35.68	34.92	-3	36,951	-0.01%
2018/08/13	7	34.93	9	34.99	34.93	-2	36,978	-0.01%
2018/08/10	0	0.00	2	36.50	35.86	-2	36,716	-0.01%
2018/08/09	7	35.24	6	36.20	36.15	1	36,701	0.00%
2018/08/08	15	35.30	22	35.11	35.06	-7	36,169	-0.02%
2018/08/07	14	34.08	12	34.30	34.77	2	35,991	0.01%
2018/08/06	9	34.05	10	34.04	34.04	-1	35,802	0.00%
2018/08/03	4	34.54	0	0.00	34.48	4	35,432	0.01%
2018/08/02	23	36.33	0	0.00	34.29	23	35,372	0.07%
2018/08/01	41	38.13	30	38.32	37.76	11	34,567	0.03%
2018/07/31	5	38.24	9	37.91	37.93	-4	34,850	-0.01%
2018/07/30	0	0.00	25	38.03	37.81	-25	35,078	-0.07%
2018/07/27	13	37.90	1	38.24	37.99	12	35,055	0.03%
2018/07/26	0	0.00	3	38.66	38.12	-3	34,999	-0.01%
2018/07/25	1	38.92	16	39.21	38.88	-15	34,971	-0.04%
2018/07/24	0	0.00	33	39.05	39.10	-33	34,817	-0.09%
2018/07/23	1	37.00	12	36.87	37.52	-11	34,789	-0.03%
2018/07/20	9	35.05	6	35.62	36.00	3	34,681	0.01%
2018/07/19	4	35.39	4	35.42	35.30	0	34,447	0.00%
2018/07/18	6	35.68	5	35.61	35.48	1	34,924	0.00%
2018/07/17	18	35.42	10	35.02	35.00	8	34,906	0.02%
2018/07/16	2	36.05	0	0.00	35.54	2	34,862	0.01%
2018/07/12	0	0.00	5	36.09	36.88	-5	35,083	-0.01%
2018/07/10	0	0.00	76	36.14	35.55	-76	35,132	-0.22%
2018/07/09	0	0.00	7	35.55	35.76	-7	35,146	-0.02%
2018/07/06	0	0.00	22	33.22	34.44	-22	34,831	-0.06%
2018/07/05	20	33.37	30	33.05	32.96	-10	34,668	-0.03%
2018/07/04	12	33.69	0	0.00	33.60	12	34,383	0.03%
2018/07/03	96	33.56	84	33.19	33.56	12	34,193	0.04%
2018/07/02	42	35.30	7	35.31	34.73	35	32,954	0.11%
2018/06/29	14	35.89	14	36.31	36.51	0	32,732	0.00%
2018/06/28	12	35.43	50	35.32	35.88	-38	32,184	-0.12%
2018/06/27	8	37.30	5	37.06	36.10	3	31,843	0.01%
2018/06/26	7	38.00	4	37.92	37.85	3	31,809	0.01%
2018/06/25	3	40.00	1	40.32	39.75	2	31,351	0.01%
2018/06/22	14	39.72	12	39.68	39.94	2	31,580	0.01%
2018/06/21	3	40.88	6	41.43	40.89	-3	31,821	-0.01%
2018/06/20	23	39.96	5	40.16	40.88	18	32,594	0.06%
2018/06/19	33	41.19	0	0.00	40.86	33	32,858	0.10%
2018/06/15	3	42.49	5	42.59	42.57	-2	32,567	-0.01%
2018/06/14	8	42.40	0	0.00	42.24	8	32,443	0.02%
2018/06/13	0	0.00	10	43.05	42.63	-10	32,393	-0.03%
2018/06/12	1	42.95	13	42.91	42.95	-12	32,311	-0.04%
2018/06/11	8	41.81	25	41.95	41.92	-17	32,273	-0.05%
2018/06/08	20	42.05	3	42.76	41.72	17	32,251	0.05%
2018/06/06	5	42.96	0	0.00	42.96	5	32,108	0.02%
2018/06/05	2	42.94	7	43.00	43.27	-5	32,130	-0.02%
2018/06/04	17	42.33	19	42.48	42.67	-2	32,198	-0.01%
2018/06/01	1	41.38	1	41.29	41.00	0	32,355	0.00%
2018/05/31	1	40.68	11	41.25	41.54	-10	32,421	-0.03%
2018/05/30	35	40.09	0	0.00	40.37	35	32,292	0.11%
2018/05/29	23	41.21	0	0.00	41.10	23	31,863	0.07%
2018/05/28	25	41.56	19	41.94	41.80	6	32,149	0.02%
2018/05/25	9	41.78	7	41.59	41.63	2	32,303	0.01%
2018/05/24	35	41.98	12	42.17	41.86	23	32,447	0.07%
2018/05/23	29	42.63	10	42.96	42.52	19	32,440	0.06%
2018/05/22	16	43.53	0	0.00	43.22	16	32,376	0.05%
2018/05/21	4	44.82	10	44.80	44.36	-6	32,652	-0.02%
2018/05/18	6	43.09	0	0.00	43.09	6	32,994	0.02%
2018/05/17	20	43.37	0	0.00	43.10	20	34,436	0.06%
2018/05/16	42	44.10	22	44.07	44.05	20	35,478	0.06%
2018/05/15	20	44.34	45	44.39	44.00	-25	36,408	-0.07%
2018/05/14	1	44.70	13	44.73	44.57	-12	36,950	-0.03%
2018/05/11	3	43.66	0	0.00	43.70	3	37,192	0.01%
2018/05/10	20	43.74	14	43.56	43.38	6	37,232	0.02%
2018/05/09	48	43.44	49	43.64	43.39	-1	37,255	0.00%
2018/05/08	5	42.61	54	43.63	43.62	-49	37,317	-0.13%
2018/05/07	5	41.75	0	0.00	41.75	5	37,264	0.01%
2018/05/04	5	41.15	4	40.88	40.84	1	37,261	0.00%
2018/05/03	3	40.36	2	40.61	40.70	1	37,498	0.00%
2018/05/02	2	40.56	0	0.00	40.60	2	37,967	0.01%
2018/04/30	13	41.33	5	41.42	41.62	8	38,178	0.02%
2018/04/27	7	40.09	0	0.00	40.16	7	38,440	0.02%
2018/04/26	14	42.19	0	0.00	41.37	14	37,955	0.04%
2018/04/25	0	0.00	10	43.04	43.27	-10	37,668	-0.03%
2018/04/24	10	43.92	15	43.57	43.63	-5	37,842	-0.01%
2018/04/23	2	40.90	4	41.54	41.27	-2	37,993	-0.01%
2018/04/20	5	40.97	0	0.00	40.79	5	38,015	0.01%
2018/04/19	12	41.57	7	41.71	42.05	5	38,398	0.01%
2018/04/18	16	40.54	2	41.82	40.41	14	38,192	0.04%
2018/04/17	27	41.22	22	41.02	40.95	5	37,819	0.01%
2018/04/16	21	41.94	19	41.76	41.70	2	37,839	0.01%
2018/04/13	31	44.12	0	0.00	43.93	31	37,384	0.08%
2018/04/12	5	44.85	0	0.00	44.69	5	37,189	0.01%
2018/04/11	0	0.00	20	45.49	45.62	-20	36,995	-0.05%
2018/04/10	2	43.78	0	0.00	43.77	2	36,708	0.01%
2018/04/03	11	42.33	9	42.45	42.30	2	36,999	0.01%
2018/04/02	3	43.85	0	0.00	43.64	3	36,874	0.01%
2018/03/31	8	43.98	0	0.00	44.04	8	36,937	0.02%
2018/03/30	5	43.90	2	44.00	44.37	3	37,111	0.01%
2018/03/29	33	42.07	61	42.03	42.92	-28	36,886	-0.08%
2018/03/28	27	43.26	17	42.92	42.66	10	36,350	0.03%
2018/03/27	35	45.49	3	45.43	44.72	32	35,798	0.09%
2018/03/26	18	44.02	10	45.10	43.85	8	35,591	0.02%
2018/03/23	20	45.03	10	45.61	44.61	10	35,035	0.03%
2018/03/22	47	48.75	0	0.00	48.11	47	34,183	0.14%
2018/03/21	0	0.00	20	50.40	50.45	-20	33,482	-0.06%
2018/03/19	19	49.27	4	49.19	49.17	15	33,517	0.04%
2018/03/16	15	50.00	0	0.00	49.83	15	33,461	0.04%
2018/03/15	7	48.88	3	49.49	49.92	4	33,535	0.01%
2018/03/14	16	49.29	0	0.00	49.25	16	33,377	0.05%
2018/03/13	1	50.65	0	0.00	50.50	1	33,288	0.00%
2018/03/09	1	50.40	1	51.15	50.65	0	33,399	0.00%
2018/03/07	0	0.00	32	50.26	49.59	-32	33,555	-0.10%
2018/03/06	8	48.48	7	48.56	49.09	1	33,696	0.00%
2018/03/05	32	48.47	0	0.00	48.40	32	33,367	0.10%
2018/03/02	6.3	48.93	0	0.00	49.00	6.3	33,281	0.02%
2018/03/01	33	49.23	3	49.93	49.69	30	33,439	0.09%
2018/02/27	41	52.17	3	51.43	51.05	38	33,277	0.11%
2018/02/26	82	52.39	0	0.00	52.45	82	33,612	0.24%
2018/02/23	4	51.60	16	51.45	51.50	-12	33,502	-0.04%
2018/02/22	21	50.84	2	50.85	50.95	19	33,583	0.06%
2018/02/21	0	0.00	3	50.10	51.35	-3	34,192	-0.01%
2018/02/12	2	46.75	0	0.00	46.45	2	34,183	0.01%
2018/02/09	3.3	46.79	66	48.07	45.70	-62.8	33,742	-0.19%
2018/02/08	55	53.12	99	51.61	51.10	-44	32,310	-0.14%
2018/02/07	8	56.19	6	55.36	55.15	2	31,169	0.01%
2018/02/06	2	57.33	1	56.75	56.45	1	30,320	0.00%
2018/02/05	1	58.90	0	0.00	58.95	1	29,732	0.00%
2018/02/02	4	58.29	2	58.25	58.60	2	29,413	0.01%
2018/02/01	4	58.50	11	58.75	58.15	-7	29,421	-0.02%
2018/01/31	3	58.35	4	57.05	58.15	-1	29,310	0.00%
2018/01/30	10.4	57.84	0	0.00	57.55	10.4	29,393	0.04%
2018/01/26	10	61.20	0	0.00	61.35	10	28,643	0.03%
2018/01/25	0	0.00	42	60.63	60.00	-42	28,513	-0.15%
2018/01/24	0	0.00	9	61.97	62.45	-9	28,221	-0.03%
2018/01/23	2	61.45	5	61.11	61.50	-3	27,874	-0.01%
2018/01/22	0	0.00	2	59.50	59.40	-2	27,927	-0.01%
2018/01/19	3	59.80	3	60.37	60.10	0	27,995	0.00%
2018/01/18	10	59.85	9	59.51	58.80	1	28,088	0.00%
2018/01/17	12	58.42	167	58.11	58.50	-155	27,941	-0.55%	大賣/鉅額交易
2018/01/16	14	57.88	125	57.52	58.00	-111	27,399	-0.41%	大賣/鉅額交易
2018/01/15	100	56.50	13	57.75	58.00	87	27,211	0.32%
2018/01/12	14	55.75	4	55.85	55.85	10	26,794	0.04%
2018/01/11	5	55.38	251	55.13	54.95	-246	27,101	-0.91%	大賣/鉅額交易
2018/01/10	0	0.00	77	54.69	54.70	-77	26,898	-0.29%
2018/01/09	18	53.49	3	53.77	53.90	15	26,561	0.06%
2018/01/05	5	52.70	16	52.45	52.70	-11	26,370	-0.04%
2018/01/04	32	52.22	1	52.45	52.30	31	26,300	0.12%
2018/01/03	14	52.52	12	52.28	52.40	2	26,520	0.01%
2018/01/02	7	51.85	7	51.71	51.85	0	26,292	0.00%