富邦上証正2 (00633L)-永豐金-台南券商分點個股進出

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
36.50
漲跌
▲0.24
漲幅
+0.66%
成交量
5,194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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	36.41	2	36.67	36.50	1	9,271	0.01%
2024/05/02	2	35.51	3	35.96	36.26	-1	9,798	-0.01%
2024/04/30	5	35.76	5	35.98	35.75	0	10,066	0.00%
2024/04/29	2	36.10	2	35.76	35.97	0	10,271	0.00%
2024/04/26	1	34.80	12	34.91	35.22	-11	10,239	-0.11%
2024/04/25	0	0.00	3	34.26	34.20	-3	10,315	-0.03%
2024/04/24	3	33.87	2	34.30	33.80	1	10,708	0.01%
2024/04/23	3	33.65	2	34.00	33.87	1	10,748	0.01%
2024/04/22	0	0.00	4	34.19	33.93	-4	10,839	-0.04%
2024/04/19	7	33.78	1	33.98	33.77	6	10,854	0.06%
2024/04/18	1	34.36	8	34.33	34.37	-7	10,879	-0.06%
2024/04/17	2	33.17	1	33.54	33.54	1	10,833	0.01%
2024/04/16	1	33.10	5	33.64	33.80	-4	10,869	-0.04%
2024/04/15	5	32.34	7	32.81	33.68	-2	10,847	-0.02%
2024/04/12	2	32.54	1	32.80	32.40	1	10,871	0.01%
2024/04/11	4	32.40	7	32.53	32.75	-3	10,900	-0.03%
2024/04/10	0	0.00	1	33.07	32.76	-1	10,941	-0.01%
2024/04/09	7	33.12	1	33.04	32.84	6	10,947	0.05%
2024/04/08	4	33.39	2	33.57	33.38	2	11,106	0.02%
2024/04/03	1	33.55	1	33.84	33.84	0	11,164	0.00%
2024/04/02	6	33.95	3	34.14	33.93	3	11,261	0.03%
2024/04/01	5	34.08	30	33.85	34.19	-25	11,224	-0.22%
2024/03/29	2	33.40	0	0.00	33.10	2	11,125	0.02%
2024/03/28	3	32.80	5	33.32	33.34	-2	11,120	-0.02%
2024/03/27	0	0.00	1	33.39	33.21	-1	11,094	-0.01%
2024/03/25	1	32.80	2	33.10	33.13	-1	11,114	-0.01%
2024/03/22	6	32.77	2	32.70	32.94	4	11,064	0.04%
2024/03/21	1	33.41	1	33.67	33.49	0	10,989	0.00%
2024/03/20	2	33.04	2	33.47	33.45	0	11,071	0.00%
2024/03/19	0	0.00	2	33.30	33.36	-2	11,143	-0.02%
2024/03/18	1	33.00	4	33.08	33.05	-3	11,173	-0.03%
2024/03/15	7	32.56	1	32.94	32.48	6	11,186	0.05%
2024/03/14	6	32.75	0	0.00	32.72	6	11,326	0.05%
2024/03/13	4	33.03	0	0.00	33.01	4	11,316	0.04%
2024/03/12	7	33.04	5	33.33	33.50	2	11,412	0.02%
2024/03/11	1	31.91	3	32.20	32.50	-2	11,493	-0.02%
2024/03/08	4	31.71	10	31.56	31.47	-6	11,371	-0.05%
2024/03/07	4	31.96	0	0.00	31.81	4	11,286	0.04%
2024/03/06	1	32.33	2	32.42	32.30	-1	11,198	-0.01%
2024/03/05	2	31.25	3	31.86	32.06	-1	11,128	-0.01%
2024/03/01	1	31.37	8	31.57	31.61	-7	10,962	-0.06%
2024/02/29	32	31.35	3	31.39	31.47	29	11,019	0.26%
2024/02/27	11	31.21	9	31.05	31.23	2	10,949	0.02%
2024/02/26	7	31.58	0	0.00	31.42	7	10,913	0.06%
2024/02/23	0	0.00	2	32.33	32.07	-2	10,825	-0.02%
2024/02/22	7	31.80	1	32.05	32.05	6	10,779	0.06%
2024/02/21	7	31.81	6	31.14	32.25	1	10,738	0.01%
2024/02/20	2	30.10	7	30.22	30.07	-5	10,337	-0.05%
2024/02/19	17	30.17	11	30.06	29.88	6	10,299	0.06%
2024/02/16	0	0.00	1	30.00	30.40	-1	10,130	-0.01%
2024/02/15	5	29.26	7	29.21	29.36	-2	9,925	-0.02%
2024/02/05	6	26.72	14	27.15	27.71	-8	9,695	-0.08%
2024/02/02	14	27.13	2	26.95	26.89	12	9,339	0.13%
2024/02/01	9	27.14	7	27.54	27.47	2	9,161	0.02%
2024/01/31	13	27.14	3	27.41	27.32	10	8,993	0.11%
2024/01/30	27	27.78	10	27.52	27.51	17	8,821	0.19%
2024/01/29	12	28.64	4	28.53	28.39	8	8,569	0.09%
2024/01/26	1	28.18	8	28.25	28.24	-7	8,362	-0.08%
2024/01/25	12	28.14	16	28.31	28.47	-4	8,213	-0.05%
2024/01/24	17	27.03	2	27.00	26.70	15	7,766	0.19%
2024/01/23	28	26.73	16	26.97	26.88	12	7,458	0.16%
2024/01/22	6	27.13	8	27.41	27.26	-2	7,241	-0.03%
2024/01/19	2	26.86	11	26.95	27.03	-9	7,130	-0.13%
2024/01/18	31	26.15	10	26.04	25.77	21	6,965	0.30%
2024/01/17	7	26.94	7	27.38	26.83	0	6,609	0.00%
2024/01/16	11	27.00	6	27.40	27.15	5	6,610	0.08%
2024/01/15	5	27.04	5	27.44	27.39	0	6,564	0.00%
2024/01/12	3	27.14	3	27.33	27.34	0	6,564	0.00%
2024/01/11	5	27.03	6	27.45	27.62	-1	6,647	-0.02%
2024/01/10	3	27.17	5	27.50	27.29	-2	6,574	-0.03%
2024/01/09	3	27.24	0	0.00	27.15	3	6,526	0.05%
2024/01/08	8	27.57	2	27.30	27.26	6	6,472	0.09%
2024/01/05	3	28.31	5	28.33	28.29	-2	6,305	-0.03%
2024/01/04	17	28.02	0	0.00	27.82	17	6,328	0.27%
2024/01/03	3	28.48	0	0.00	28.39	3	6,200	0.05%
2024/01/02	10	28.84	0	0.00	28.66	10	6,172	0.16%
2023/12/29	10	29.33	0	0.00	29.34	10	5,935	0.17%
2023/12/28	0	0.00	11	28.49	29.21	-11	5,848	-0.19%
2023/12/27	1	27.70	1	28.01	27.94	0	5,768	0.00%
2023/12/26	3	27.98	0	0.00	27.85	3	5,727	0.05%
2023/12/22	5	27.88	12	28.17	28.34	-7	5,770	-0.12%
2023/12/21	14	27.52	8	27.88	28.08	6	5,737	0.10%
2023/12/20	0	0.00	1	28.08	27.91	-1	5,734	-0.02%
2023/12/19	3	27.68	6	27.78	27.85	-3	5,757	-0.05%
2023/12/18	1	27.50	1	27.95	27.89	0	5,766	0.00%
2023/12/15	8	27.94	7	28.54	27.87	1	5,693	0.02%
2023/12/14	10	28.23	2	28.59	28.03	8	5,581	0.14%
2023/12/13	8	28.67	0	0.00	28.36	8	5,518	0.14%
2023/12/12	0	0.00	12	29.31	29.20	-12	5,478	-0.22%
2023/12/11	15	28.48	5	28.55	28.47	10	5,437	0.18%
2023/12/08	10	29.06	10	29.25	29.18	0	5,300	0.00%
2023/12/07	17	28.71	11	28.97	29.02	6	5,274	0.11%
2023/12/06	14	29.18	0	0.00	29.33	14	5,159	0.27%
2023/12/05	1	30.00	0	0.00	29.89	1	4,995	0.02%
2023/12/01	4	30.79	0	0.00	30.45	4	5,036	0.08%
2023/11/30	0	0.00	2	31.21	31.09	-2	4,998	-0.04%
2023/11/29	8	31.30	0	0.00	30.76	8	5,170	0.15%
2023/11/28	1	31.34	0	0.00	31.30	1	5,123	0.02%
2023/11/27	4	31.76	0	0.00	31.32	4	5,141	0.08%
2023/11/23	0	0.00	3	32.25	32.10	-3	5,184	-0.06%
2023/11/22	3	32.67	0	0.00	32.62	3	5,489	0.05%
2023/11/21	0	0.00	2	33.12	33.22	-2	5,455	-0.04%
2023/11/17	4	32.39	2	32.51	32.26	2	5,412	0.04%
2023/11/15	2	33.55	2	33.93	33.30	0	5,595	0.00%
2023/11/13	2	33.00	2	33.17	32.88	0	5,614	0.00%
2023/11/10	2	33.50	4	33.20	33.17	-2	5,605	-0.04%
2023/11/09	1	33.70	0	0.00	33.73	1	5,647	0.02%
2023/11/07	4	34.02	0	0.00	33.84	4	6,020	0.07%
2023/11/06	0	0.00	2	34.50	34.21	-2	6,124	-0.03%
2023/11/03	1	33.60	1	33.98	33.92	0	6,113	0.00%
2023/11/02	1	33.86	1	34.24	33.67	0	6,176	0.00%
2023/11/01	2	33.75	4	33.98	33.80	-2	6,199	-0.03%
2023/10/31	12	33.16	0	0.00	32.88	12	6,186	0.19%
2023/10/30	4	32.84	3	33.23	33.13	1	6,262	0.02%
2023/10/27	0	0.00	3	32.69	33.05	-3	6,304	-0.05%
2023/10/26	1	31.65	4	31.90	31.94	-3	6,543	-0.05%
2023/10/25	7	32.19	4	32.47	32.08	3	6,762	0.04%
2023/10/24	15	31.25	3	31.55	31.20	12	6,771	0.18%
2023/10/23	7	31.56	1	31.60	31.63	6	6,730	0.09%
2023/10/20	15	31.91	3	32.09	31.83	12	6,893	0.17%
2023/10/19	20	33.01	0	0.00	32.47	20	6,842	0.29%
2023/10/18	5	34.15	1	34.59	34.09	4	6,697	0.06%
2023/10/17	1	33.96	1	34.34	34.19	0	6,748	0.00%
2023/10/16	8	34.49	0	0.00	34.11	8	6,734	0.12%
2023/10/13	2	34.77	0	0.00	34.54	2	6,725	0.03%
2023/10/12	5	35.55	3	35.68	35.47	2	6,759	0.03%
2023/10/11	0	0.00	2	34.92	34.96	-2	6,792	-0.03%
2023/10/06	0	0.00	2	35.01	35.08	-2	6,894	-0.03%
2023/10/04	5	34.53	3	34.57	34.30	2	6,933	0.03%
2023/10/03	2	35.73	2	35.20	35.09	0	6,917	0.00%
2023/10/02	1	36.32	1	36.55	36.20	0	6,856	0.00%
2023/09/28	7	35.79	0	0.00	35.75	7	6,894	0.10%
2023/09/27	1	36.07	1	36.21	36.10	0	6,879	0.00%
2023/09/26	12	36.51	0	0.00	36.23	12	6,843	0.18%
2023/09/25	1	36.70	1	37.01	36.89	0	6,874	0.00%
2023/09/22	3	35.63	4	36.30	36.65	-1	6,900	-0.01%
2023/09/21	2	36.39	1	35.97	35.97	1	6,878	0.01%
2023/09/20	1	36.50	1	36.56	36.54	0	6,873	0.00%
2023/09/19	1	36.50	1	36.70	36.62	0	6,960	0.00%
2023/09/18	2	35.97	2	36.41	36.58	0	7,107	0.00%
2023/09/15	2	36.60	1	36.99	36.32	1	7,088	0.01%
2023/09/14	2	36.61	1	37.02	36.70	1	7,054	0.01%
2023/09/13	2	36.59	0	0.00	36.48	2	7,107	0.03%
2023/09/11	0	0.00	3	36.83	37.34	-3	7,209	-0.04%
2023/09/08	5	36.58	2	36.61	36.45	3	7,314	0.04%
2023/09/07	2	37.48	0	0.00	37.24	2	7,286	0.03%
2023/09/06	2	37.87	0	0.00	37.96	2	7,249	0.03%
2023/09/05	3	38.36	0	0.00	38.25	3	7,255	0.04%
2023/09/04	9	38.10	5	38.45	38.47	4	7,254	0.06%
2023/09/01	1	37.20	25	37.22	37.11	-24	7,176	-0.33%
2023/08/31	11	36.90	1	37.00	36.68	10	7,201	0.14%
2023/08/30	3	37.54	4	37.46	37.10	-1	7,224	-0.01%
2023/08/29	4	37.74	2	37.82	37.75	2	7,148	0.03%
2023/08/28	31	37.84	13	38.89	36.99	18	7,158	0.25%
2023/08/25	7	35.93	1	36.19	35.92	6	6,913	0.09%
2023/08/24	3	35.66	4	35.93	36.29	-1	7,005	-0.01%
2023/08/23	1	35.80	2	36.02	35.85	-1	7,032	-0.01%
2023/08/22	5	35.74	0	0.00	35.47	5	7,142	0.07%
2023/08/21	5	36.13	1	36.32	36.16	4	7,163	0.06%
2023/08/18	2	37.01	1	37.54	36.91	1	7,181	0.01%
2023/08/17	3	36.80	1	37.10	36.92	2	7,239	0.03%
2023/08/16	4	37.09	1	37.49	37.31	3	7,242	0.04%
2023/08/15	1	37.33	4	37.46	37.01	-3	7,357	-0.04%
2023/08/14	8	37.35	15	37.11	37.20	-7	7,371	-0.09%
2023/08/11	14	39.25	0	0.00	39.08	14	7,174	0.20%
2023/08/10	2	39.80	3	39.58	39.85	-1	7,123	-0.01%
2023/08/09	0	0.00	8	40.31	40.35	-8	7,074	-0.11%
2023/08/08	4	40.16	2	40.63	40.53	2	7,120	0.03%
2023/08/07	2	40.74	0	0.00	40.33	2	7,055	0.03%
2023/08/04	9	41.42	5	41.16	41.43	4	7,140	0.06%
2023/08/02	12	40.11	2	39.75	39.84	10	7,131	0.14%
2023/08/01	6	41.21	4	41.19	40.74	2	7,169	0.03%
2023/07/31	20	41.30	2	41.71	41.00	18	7,135	0.25%
2023/07/28	6	39.40	3	39.36	40.53	3	6,918	0.04%
2023/07/27	3	39.14	4	39.08	38.93	-1	6,724	-0.01%
2023/07/26	8	38.40	3	38.50	38.26	5	6,684	0.07%
2023/07/25	0	0.00	7	37.73	38.40	-7	6,750	-0.10%
2023/07/24	1	35.96	0	0.00	36.09	1	6,517	0.02%
2023/07/21	1	35.95	1	36.49	36.47	0	6,528	0.00%
2023/07/20	1	36.56	2	36.82	36.58	-1	6,598	-0.02%
2023/07/19	3	36.03	3	35.98	35.97	0	6,674	0.00%
2023/07/18	1	36.28	0	0.00	36.31	1	6,671	0.01%
2023/07/17	4	36.73	2	36.38	36.31	2	6,695	0.03%
2023/07/14	12	37.42	2	37.46	37.33	10	6,645	0.15%
2023/07/13	0	0.00	4	36.91	37.27	-4	6,642	-0.06%
2023/07/12	0	0.00	4	36.15	36.02	-4	6,607	-0.06%
2023/07/11	0	0.00	11	35.94	35.91	-11	6,644	-0.17%
2023/07/10	11	35.52	18	35.81	35.41	-7	6,653	-0.11%
2023/07/07	6	34.96	5	35.26	35.28	1	6,725	0.01%
2023/07/06	20	35.51	10	35.68	35.30	10	6,756	0.15%
2023/07/05	18	35.97	5	35.89	35.89	13	6,783	0.19%
2023/07/04	1	36.40	0	0.00	36.37	1	6,858	0.01%
2023/07/03	2	36.53	8	36.34	36.42	-6	6,947	-0.09%
2023/06/30	2	34.72	17	35.39	35.55	-15	7,029	-0.21%
2023/06/29	12	35.05	2	35.50	34.90	10	7,040	0.14%
2023/06/28	0	0.00	5	35.41	35.25	-5	7,111	-0.07%
2023/06/27	5	34.82	3	35.00	35.00	2	7,114	0.03%
2023/06/26	6	35.07	0	0.00	34.83	6	7,128	0.08%
2023/06/20	4	36.91	0	0.00	36.51	4	7,013	0.06%
2023/06/19	7	36.86	0	0.00	36.82	7	7,080	0.10%
2023/06/16	1	37.40	14	37.55	37.73	-13	7,052	-0.18%
2023/06/15	0	0.00	2	36.96	36.96	-2	7,070	-0.03%
2023/06/14	1	36.31	10	36.33	36.25	-9	7,118	-0.13%
2023/06/12	2	34.97	4	35.60	35.56	-2	7,005	-0.03%
2023/06/09	3	35.18	12	35.24	35.17	-9	7,071	-0.13%
2023/06/08	2	34.50	7	34.88	34.91	-5	7,113	-0.07%
2023/06/07	30	34.72	12	34.79	34.62	18	7,182	0.25%
2023/06/06	13	35.41	21	35.56	35.23	-8	7,216	-0.11%
2023/06/05	6	34.78	6	35.11	34.78	0	7,281	0.00%
2023/06/02	0	0.00	12	34.85	34.94	-12	7,307	-0.16%
2023/06/01	0	0.00	6	34.22	34.32	-6	7,391	-0.08%
2023/05/31	8	33.89	1	34.41	33.55	7	7,412	0.09%
2023/05/30	15	34.56	1	35.40	34.13	14	7,343	0.19%
2023/05/29	12	35.17	14	35.46	35.01	-2	7,435	-0.03%
2023/05/26	18	35.11	10	35.19	35.41	8	7,531	0.11%
2023/05/25	8	35.91	34	35.68	35.43	-26	7,532	-0.35%
2023/05/24	15	36.79	5	36.83	36.61	10	7,390	0.14%
2023/05/23	7	37.69	0	0.00	37.52	7	7,318	0.10%
2023/05/22	6	38.02	8	38.31	38.26	-2	7,335	-0.03%
2023/05/19	24	37.48	22	37.58	37.57	2	7,402	0.03%
2023/05/18	7	37.94	6	38.20	38.02	1	7,332	0.01%
2023/05/17	7	38.31	0	0.00	37.99	7	7,314	0.10%
2023/05/16	0	0.00	15	38.98	38.68	-15	7,341	-0.20%
2023/05/15	1	37.56	6	37.68	38.32	-5	7,381	-0.07%
2023/05/12	15	38.44	0	0.00	38.10	15	7,364	0.20%
2023/05/11	3	38.88	1	38.90	38.75	2	7,363	0.03%
2023/05/10	4	39.38	3	39.61	38.82	1	7,403	0.01%
2023/05/09	4	40.22	8	40.30	40.57	-4	7,342	-0.05%
2023/05/08	10	39.62	10	39.74	39.82	0	7,378	0.00%
2023/05/05	3	39.14	4	39.16	39.07	-1	7,420	-0.01%
2023/05/04	6	38.38	14	38.70	39.00	-8	7,515	-0.11%
2023/05/03	8	38.19	0	0.00	38.01	8	7,630	0.10%
2023/05/02	6	38.56	7	38.84	38.82	-1	7,741	-0.01%
2023/04/28	15	38.85	21	38.77	38.74	-6	7,903	-0.08%
2023/04/27	1	37.46	2	37.83	37.89	-1	7,926	-0.01%
2023/04/26	1	37.19	2	37.49	37.70	-1	8,196	-0.01%
2023/04/25	8	37.34	10	37.42	37.19	-2	8,292	-0.02%
2023/04/24	15	37.86	8	37.78	37.60	7	8,215	0.09%
2023/04/21	4	38.92	2	39.10	38.68	2	8,144	0.02%
2023/04/20	10	39.51	0	0.00	39.07	10	8,185	0.12%
2023/04/18	1	40.33	10	40.08	40.33	-9	8,320	-0.11%
2023/04/17	2	38.87	10	39.40	39.66	-8	8,426	-0.09%
2023/04/14	1	38.68	6	38.80	38.36	-5	8,393	-0.06%
2023/04/13	2	37.97	2	38.47	38.25	0	8,462	0.00%
2023/04/12	9	38.47	6	38.24	38.22	3	8,482	0.04%
2023/04/11	14	38.98	1	39.40	38.68	13	8,455	0.15%
2023/04/10	12	38.52	12	39.04	39.06	0	8,500	0.00%
2023/04/07	6	39.12	17	39.21	39.00	-11	8,592	-0.13%
2023/04/06	23	38.96	0	0.00	38.55	23	8,497	0.27%
2023/03/31	1	39.53	9	39.56	39.33	-8	8,441	-0.09%
2023/03/30	1	38.37	2	38.69	38.69	-1	8,399	-0.01%
2023/03/29	6	38.59	7	39.01	38.39	-1	8,356	-0.01%
2023/03/28	0	0.00	6	38.32	38.17	-6	8,437	-0.07%
2023/03/27	7	37.95	0	0.00	38.00	7	8,508	0.08%
2023/03/24	1	38.55	1	38.79	38.57	0	8,498	0.00%
2023/03/23	1	38.30	1	38.61	38.71	0	8,549	0.00%
2023/03/22	1	38.42	5	38.55	38.37	-4	8,580	-0.05%
2023/03/21	0	0.00	12	37.96	38.20	-12	8,521	-0.14%
2023/03/20	13	37.52	5	37.68	37.29	8	8,541	0.09%
2023/03/17	5	38.20	4	38.38	38.26	1	8,573	0.01%
2023/03/16	5	37.86	13	37.83	37.97	-8	8,587	-0.09%
2023/03/15	0	0.00	2	38.75	38.22	-2	8,671	-0.02%
2023/03/14	5	38.04	0	0.00	38.00	5	8,867	0.06%
2023/03/13	2	38.45	2	38.90	38.59	0	8,926	0.00%
2023/03/10	9	38.22	14	38.40	38.36	-5	8,891	-0.06%
2023/03/09	22	39.24	7	38.84	39.06	15	8,993	0.17%
2023/03/08	16	39.59	6	39.48	39.38	10	8,932	0.11%
2023/03/07	6	41.01	3	41.10	40.77	3	9,136	0.03%
2023/03/06	7	40.94	5	41.06	40.95	2	9,270	0.02%
2023/03/03	14	41.68	25	41.36	41.37	-11	9,193	-0.12%
2023/03/02	0	0.00	10	41.62	41.43	-10	9,272	-0.11%
2023/03/01	28	41.77	5	41.30	41.64	23	9,334	0.25%
2023/02/24	4	40.57	13	40.28	40.46	-9	9,329	-0.10%
2023/02/23	1	41.46	0	0.00	41.37	1	9,338	0.01%
2023/02/22	1	41.80	2	42.10	41.87	-1	9,296	-0.01%
2023/02/21	1	42.17	3	42.38	42.10	-2	9,386	-0.02%
2023/02/20	4	40.55	7	40.86	41.53	-3	9,407	-0.03%
2023/02/17	2	41.58	1	41.99	41.55	1	9,518	0.01%
2023/02/16	5	42.90	1	42.54	42.92	4	9,745	0.04%
2023/02/15	1	42.01	1	42.54	41.89	0	9,848	0.00%
2023/02/14	1	42.29	0	0.00	42.15	1	9,873	0.01%
2023/02/13	0	0.00	3	42.22	42.64	-3	9,995	-0.03%
2023/02/10	2	41.48	0	0.00	41.40	2	9,997	0.02%
2023/02/09	1	40.92	3	41.78	42.13	-2	10,160	-0.02%
2023/02/08	3	41.63	3	41.58	41.14	0	10,367	0.00%
2023/02/07	32	41.47	22	41.35	41.33	10	10,427	0.10%
2023/02/06	9	40.84	0	0.00	40.63	9	10,501	0.09%
2023/02/03	9	42.31	4	42.16	41.92	5	10,493	0.05%
2023/02/02	21	43.75	21	43.81	43.60	0	10,582	0.00%
2023/02/01	11	43.92	9	44.03	43.62	2	10,571	0.02%
2023/01/31	8	44.72	4	44.49	44.14	4	10,542	0.04%
2023/01/30	9	45.89	12	46.03	45.14	-3	10,433	-0.03%
2023/01/17	20	44.83	14	44.75	44.05	6	10,411	0.06%
2023/01/16	25	44.10	29	43.94	45.30	-4	10,696	-0.04%
2023/01/13	53	42.78	28	42.64	42.85	25	10,474	0.24%
2023/01/12	8	42.16	6	42.35	41.85	2	10,442	0.02%
2023/01/11	13	42.16	14	42.21	42.30	-1	10,483	-0.01%
2023/01/10	1	41.50	1	41.90	41.80	0	10,470	0.00%
2023/01/09	3	41.43	1	41.91	41.72	2	10,445	0.02%
2023/01/06	6	41.23	2	41.39	41.20	4	10,468	0.04%
2023/01/05	0	0.00	7	40.17	40.70	-7	10,417	-0.07%
2023/01/04	3	38.69	4	39.07	38.65	-1	10,314	-0.01%
2023/01/03	3	38.42	1	38.40	38.65	2	10,426	0.02%
2022/12/30	0	0.00	2	39.18	39.15	-2	10,318	-0.02%
2022/12/29	2	38.60	10	38.79	38.44	-8	10,275	-0.08%
2022/12/28	1	38.96	3	39.07	39.25	-2	10,364	-0.02%
2022/12/27	3	39.31	2	39.82	39.21	1	10,290	0.01%
2022/12/23	0	0.00	20	38.18	38.44	-20	10,249	-0.20%
2022/12/22	5	38.84	2	38.89	38.83	3	10,255	0.03%
2022/12/21	1	38.02	0	0.00	38.11	1	10,217	0.01%
2022/12/20	5	38.51	5	38.38	37.61	0	10,249	0.00%
2022/12/19	2	39.83	86	40.36	39.85	-84	10,149	-0.83%
2022/12/16	0	0.00	14	40.06	40.12	-14	10,078	-0.14%
2022/12/15	2	39.86	1	40.54	39.96	1	10,051	0.01%
2022/12/14	0	0.00	1	40.34	40.25	-1	10,037	-0.01%
2022/12/12	1	39.80	10	40.12	39.86	-9	9,960	-0.09%
2022/12/09	0	0.00	1	40.09	40.06	-1	9,979	-0.01%
2022/12/08	86	39.47	0	0.00	39.65	86	9,883	0.87%
2022/12/07	0	0.00	3	40.23	40.33	-3	9,849	-0.03%
2022/12/06	7	39.89	13	39.29	39.44	-6	9,859	-0.06%
2022/12/05	3	38.40	4	38.82	38.53	-1	9,673	-0.01%
2022/12/02	15	37.19	0	0.00	37.09	15	9,495	0.16%
2022/12/01	21	38.38	10	38.32	37.99	11	9,482	0.12%
2022/11/30	6	36.76	2	36.97	36.79	4	9,317	0.04%
2022/11/29	0	0.00	9	35.81	36.52	-9	9,394	-0.10%
2022/11/28	5	33.65	2	33.47	33.48	3	9,180	0.03%
2022/11/25	10	34.67	13	34.66	34.97	-3	9,027	-0.03%
2022/11/24	4	34.70	1	35.54	34.44	3	9,122	0.03%
2022/11/23	3	34.96	2	35.44	35.19	1	9,076	0.01%
2022/11/22	0	0.00	2	35.57	35.30	-2	9,147	-0.02%
2022/11/21	5	34.94	1	34.54	34.47	4	9,042	0.04%
2022/11/18	7	35.80	5	35.90	35.79	2	8,977	0.02%
2022/11/17	7	35.50	1	36.15	35.14	6	8,973	0.07%
2022/11/16	1	36.30	1	36.65	36.41	0	9,017	0.00%
2022/11/15	2	35.18	6	36.43	36.69	-4	9,054	-0.04%
2022/11/14	3	36.34	8	36.52	35.86	-5	8,904	-0.06%
2022/11/11	2	34.89	4	35.21	35.07	-2	8,787	-0.02%
2022/11/10	1	33.66	8	33.17	33.24	-7	8,741	-0.08%
2022/11/09	4	34.16	0	0.00	33.89	4	8,711	0.05%
2022/11/08	9	35.15	1	34.68	34.67	8	8,608	0.09%
2022/11/07	1	34.40	1	35.02	35.63	0	8,586	0.00%
2022/11/04	0	0.00	6	34.65	35.42	-6	8,493	-0.07%
2022/11/03	52	32.83	53	32.85	32.77	-1	8,377	-0.01%
2022/11/02	27	32.83	35	32.73	33.87	-8	8,320	-0.10%
2022/11/01	141	31.68	138	31.64	31.81	3	8,224	0.04%	大買/大賣/
2022/10/31	8	31.03	4	31.08	30.82	4	8,129	0.05%
2022/10/28	2	32.20	0	0.00	31.51	2	7,904	0.03%
2022/10/27	1	33.46	0	0.00	32.77	1	8,079	0.01%
2022/10/26	3	34.81	0	0.00	34.16	3	8,243	0.04%
2022/10/25	3	34.23	2	34.51	34.25	1	8,313	0.01%
2022/10/24	8	35.50	2	36.66	34.46	6	8,379	0.07%
2022/10/21	4	37.33	0	0.00	37.16	4	8,043	0.05%
2022/10/20	6	37.43	5	38.18	37.73	1	8,078	0.01%
2022/10/19	5	38.51	0	0.00	37.95	5	8,017	0.06%
2022/10/18	2	39.60	3	39.95	39.21	-1	7,963	-0.01%
2022/10/17	1	39.00	0	0.00	39.21	1	7,980	0.01%
2022/10/14	0	0.00	9	39.15	39.96	-9	7,984	-0.11%
2022/10/13	3	38.05	2	38.18	37.93	1	7,908	0.01%
2022/10/12	6	37.52	1	37.26	37.23	5	7,974	0.06%
2022/10/11	11	38.57	2	38.59	38.31	9	8,042	0.11%
2022/10/07	3	42.03	0	0.00	41.86	3	7,931	0.04%
2022/10/06	1	42.80	2	43.04	43.00	-1	8,020	-0.01%
2022/10/05	2	42.21	10	42.19	42.80	-8	8,085	-0.10%
2022/10/04	0	0.00	3	40.04	40.33	-3	8,038	-0.04%
2022/10/03	4	39.20	0	0.00	38.83	4	8,184	0.05%
2022/09/30	1	40.20	0	0.00	40.36	1	8,153	0.01%
2022/09/28	0	0.00	2	41.00	40.69	-2	8,274	-0.02%
2022/09/27	2	40.00	2	40.63	40.86	0	8,349	0.00%
2022/09/26	1	39.68	6	40.83	40.81	-5	8,346	-0.06%
2022/09/23	1	39.85	1	40.50	40.40	0	8,377	0.00%
2022/09/22	4	39.88	1	39.94	39.75	3	8,519	0.04%
2022/09/21	4	40.66	0	0.00	40.75	4	8,590	0.05%
2022/09/20	1	41.10	1	41.42	41.31	0	8,620	0.00%
2022/09/19	1	40.72	2	41.40	41.24	-1	8,766	-0.01%
2022/09/16	10	41.55	16	41.32	41.31	-6	8,819	-0.07%
2022/09/15	6	42.50	1	43.05	42.50	5	8,797	0.06%
2022/09/14	5	42.57	6	42.62	42.31	-1	8,852	-0.01%
2022/09/13	3	43.65	4	43.03	43.69	-1	8,880	-0.01%
2022/09/12	2	41.90	2	42.44	41.86	0	8,929	0.00%
2022/09/08	0	0.00	1	41.60	41.58	-1	9,024	-0.01%
2022/09/07	0	0.00	3	41.32	41.25	-3	9,176	-0.03%
2022/09/06	1	41.00	1	41.50	41.27	0	9,563	0.00%
2022/09/05	2	40.75	3	40.65	40.80	-1	9,657	-0.01%
2022/09/02	3	41.64	0	0.00	41.43	3	9,644	0.03%
2022/09/01	1	42.50	0	0.00	42.54	1	9,700	0.01%
2022/08/31	0	0.00	2	42.75	43.48	-2	9,844	-0.02%
2022/08/30	3	41.83	1	41.89	41.79	2	9,913	0.02%
2022/08/29	2	42.49	1	42.94	42.32	1	10,018	0.01%
2022/08/26	1	43.18	3	43.46	43.13	-2	10,037	-0.02%
2022/08/25	3	42.17	1	42.50	42.36	2	10,039	0.02%
2022/08/24	0	0.00	1	42.67	42.67	-1	9,988	-0.01%
2022/08/23	10	43.10	0	0.00	42.91	10	10,090	0.10%
2022/08/22	1	42.50	12	43.28	43.65	-11	9,992	-0.11%
2022/08/19	2	43.32	15	43.37	43.17	-13	9,941	-0.13%
2022/08/18	16	43.18	0	0.00	42.95	16	10,076	0.16%
2022/08/17	0	0.00	11	43.89	43.81	-11	9,954	-0.11%
2022/08/16	1	43.35	7	43.76	43.29	-6	9,934	-0.06%
2022/08/15	7	43.23	1	43.70	43.46	6	10,058	0.06%
2022/08/12	22	43.14	1	43.27	43.38	21	10,148	0.21%
2022/08/11	0	0.00	2	42.25	42.93	-2	10,122	-0.02%
2022/08/10	3	42.00	0	0.00	41.33	3	10,204	0.03%
2022/08/09	2	42.78	1	43.04	42.80	1	10,146	0.01%
2022/08/08	0	0.00	2	42.85	42.55	-2	10,240	-0.02%
2022/08/05	0	0.00	1	42.50	42.04	-1	10,317	-0.01%
2022/08/04	1	41.79	0	0.00	41.90	1	10,439	0.01%
2022/08/03	1	42.00	0	0.00	41.91	1	10,577	0.01%
2022/08/02	7	42.57	3	42.63	42.37	4	10,517	0.04%
2022/08/01	2	43.67	2	44.02	44.00	0	10,303	0.00%
2022/07/29	8	44.42	6	44.73	43.83	2	10,447	0.02%
2022/07/28	1	45.46	1	46.00	45.29	0	10,309	0.00%
2022/07/27	2	45.30	1	45.52	45.01	1	10,256	0.01%
2022/07/26	1	45.61	2	46.10	45.97	-1	10,223	-0.01%
2022/07/25	2	45.39	0	0.00	45.16	2	10,445	0.02%
2022/07/22	7	45.15	2	45.57	45.45	5	10,705	0.05%
2022/07/21	0	0.00	1	45.83	45.58	-1	10,810	-0.01%
2022/07/20	1	46.10	2	46.58	46.08	-1	11,121	-0.01%
2022/07/19	5	45.87	0	0.00	45.45	5	11,309	0.04%
2022/07/18	5	45.67	5	46.37	46.76	0	11,365	0.00%
2022/07/15	6	47.10	5	47.48	46.98	1	11,340	0.01%
2022/07/14	4	46.54	2	46.90	46.95	2	11,472	0.02%
2022/07/13	0	0.00	1	47.40	47.25	-1	11,536	-0.01%
2022/07/12	5	46.87	4	47.31	47.28	1	11,620	0.01%
2022/07/11	5	48.12	6	47.98	47.31	-1	11,625	-0.01%
2022/07/07	0	0.00	3	49.45	49.55	-3	11,599	-0.03%
2022/07/06	7	49.57	1	50.90	49.19	6	11,626	0.05%
2022/07/05	8	51.27	8	50.69	50.45	0	11,682	0.00%
2022/07/04	2	50.00	1	51.00	50.80	1	11,661	0.01%
2022/07/01	5	50.61	1	50.50	50.25	4	11,710	0.03%
2022/06/30	1	49.00	8	50.58	51.55	-7	11,689	-0.06%
2022/06/29	3	49.70	12	50.01	49.35	-9	11,736	-0.08%
2022/06/28	20	49.60	7	49.53	49.54	13	11,748	0.11%
2022/06/27	6	49.60	5	49.67	49.06	1	11,788	0.01%
2022/06/24	0	0.00	11	47.63	47.82	-11	11,694	-0.09%
2022/06/23	1	45.80	1	46.34	46.40	0	11,801	0.00%
2022/06/22	3	46.02	1	46.39	46.29	2	11,874	0.02%
2022/06/21	5	46.40	4	46.98	46.56	1	11,841	0.01%
2022/06/20	6	46.33	14	46.87	46.58	-8	11,864	-0.07%
2022/06/17	7	44.76	5	45.29	45.91	2	11,730	0.02%
2022/06/16	29	45.60	25	45.01	45.01	4	11,706	0.03%
2022/06/15	5	45.78	11	44.46	46.21	-6	11,691	-0.05%
2022/06/14	20	42.27	2	42.78	42.29	18	11,647	0.15%
2022/06/13	3	43.05	13	43.18	42.70	-10	11,914	-0.08%
2022/06/10	1	42.50	2	43.47	43.97	-1	12,111	-0.01%
2022/06/09	6	43.69	3	44.06	43.29	3	12,080	0.02%
2022/06/08	2	42.98	1	43.23	42.81	1	12,067	0.01%
2022/06/07	11	42.81	5	42.71	42.70	6	11,936	0.05%
2022/06/06	1	40.02	2	41.09	41.55	-1	11,854	-0.01%
2022/06/02	1	40.10	2	40.61	40.71	-1	11,793	-0.01%
2022/05/31	1	40.10	4	40.48	41.04	-3	11,845	-0.03%
2022/05/30	0	0.00	1	40.00	39.70	-1	11,717	-0.01%
2022/05/27	1	39.81	5	39.62	39.25	-4	11,633	-0.03%
2022/05/26	5	38.35	3	38.76	38.73	2	11,550	0.02%
2022/05/25	2	38.83	0	0.00	38.62	2	11,391	0.02%
2022/05/24	3	39.41	1	39.89	39.15	2	11,355	0.02%
2022/05/23	4	40.37	1	41.50	40.06	3	11,264	0.03%
2022/05/20	0	0.00	4	40.21	40.94	-4	11,179	-0.04%
2022/05/19	4	38.46	3	38.92	38.77	1	11,043	0.01%
2022/05/18	1	38.96	0	0.00	39.20	1	11,019	0.01%
2022/05/16	2	39.31	2	40.16	38.78	0	10,792	0.00%
2022/05/13	2	39.19	3	39.55	39.15	-1	10,684	-0.01%
2022/05/12	2	38.76	0	0.00	38.66	2	10,600	0.02%
2022/05/11	0	0.00	11	38.43	39.67	-11	10,514	-0.10%
2022/05/10	11	37.19	4	37.02	37.90	7	10,363	0.07%
2022/05/09	7	37.32	1	37.97	36.83	6	10,201	0.06%
2022/05/06	11	38.68	1	39.49	38.27	10	10,254	0.10%
2022/05/05	1	40.90	1	40.70	40.78	0	10,051	0.00%
2022/05/04	1	40.00	0	0.00	40.02	1	10,010	0.01%
2022/05/03	4	40.08	1	40.50	40.65	3	10,049	0.03%
2022/04/29	3	40.03	5	40.51	40.65	-2	10,019	-0.02%
2022/04/28	1	39.51	1	39.90	39.24	0	9,814	0.00%
2022/04/27	20	37.86	10	38.16	38.75	10	9,646	0.10%
2022/04/26	4	37.46	4	38.11	38.30	0	9,489	0.00%
2022/04/25	5	39.32	4	39.55	39.22	1	9,238	0.01%
2022/04/22	3	39.71	3	40.24	40.69	0	9,042	0.00%
2022/04/21	4	40.99	3	41.26	40.80	1	8,983	0.01%
2022/04/20	4	41.54	4	41.93	41.58	0	8,887	0.00%
2022/04/19	1	42.60	1	43.20	42.40	0	8,716	0.00%
2022/04/18	2	42.45	0	0.00	42.31	2	8,558	0.02%
2022/04/14	2	43.48	2	43.80	43.75	0	8,393	0.00%
2022/04/13	1	42.50	2	43.02	42.96	-1	8,408	-0.01%
2022/04/12	1	41.00	4	41.75	42.43	-3	8,337	-0.04%
2022/04/11	6	41.82	1	41.00	41.03	5	8,388	0.06%
2022/04/08	1	42.70	1	43.25	43.20	0	8,247	0.00%
2022/04/07	1	42.60	1	43.25	42.40	0	8,197	0.00%
2022/04/06	3	42.37	3	42.91	43.11	0	8,190	0.00%
2022/04/01	0	0.00	4	42.83	43.35	-4	8,102	-0.05%
2022/03/31	1	41.66	1	42.00	41.65	0	7,887	0.00%
2022/03/30	0	0.00	16	40.92	41.61	-16	7,831	-0.20%
2022/03/29	3	40.01	1	40.59	40.06	2	7,733	0.03%
2022/03/28	9	39.11	7	39.55	40.01	2	7,719	0.03%
2022/03/25	7	40.98	1	42.20	40.75	6	7,635	0.08%
2022/03/24	6	41.85	5	41.30	41.82	1	7,577	0.01%
2022/03/23	3	41.72	3	42.25	42.25	0	7,557	0.00%
2022/03/22	19	41.59	2	41.91	41.74	17	7,478	0.23%
2022/03/21	2	41.58	3	42.13	41.21	-1	7,496	-0.01%
2022/03/18	3	40.37	1	40.78	40.88	2	7,461	0.03%
2022/03/17	5	41.25	7	41.81	41.51	-2	7,428	-0.03%
2022/03/16	20	35.92	5	36.18	38.20	15	7,139	0.21%
2022/03/15	6	37.52	3	37.64	37.10	3	6,967	0.04%
2022/03/14	3	40.83	3	41.71	40.35	0	6,714	0.00%
2022/03/11	28	41.10	3	40.24	40.24	25	6,622	0.38%
2022/03/10	6	42.62	4	42.67	42.61	2	6,496	0.03%
2022/03/09	71	42.15	71	40.75	40.56	0	6,428	0.00%
2022/03/08	31	42.69	14	42.40	42.43	17	6,290	0.27%
2022/03/07	8	44.27	1	43.70	43.63	7	6,191	0.11%
2022/03/04	15	46.28	1	47.00	46.22	14	6,104	0.23%
2022/03/03	1	48.00	4	49.02	47.90	-3	6,038	-0.05%
2022/03/02	4	48.66	0	0.00	48.56	4	5,998	0.07%
2022/03/01	0	0.00	1	49.15	48.90	-1	6,031	-0.02%
2022/02/25	1	47.75	1	48.00	48.08	0	6,017	0.00%
2022/02/24	3	48.25	0	0.00	47.48	3	5,971	0.05%
2022/02/23	1	48.80	1	49.15	49.08	0	5,934	0.00%
2022/02/22	16	48.89	13	48.66	48.65	3	5,935	0.05%
2022/02/21	1	50.35	0	0.00	50.40	1	5,905	0.02%
2022/02/17	1	51.20	1	51.20	50.80	0	5,879	0.00%
2022/02/16	2	50.40	1	50.80	50.60	1	5,850	0.02%
2022/02/15	1	49.80	0	0.00	49.67	1	5,837	0.02%
2022/02/14	1	49.68	0	0.00	49.84	1	5,904	0.02%
2022/02/11	1	51.75	2	51.18	51.10	-1	5,993	-0.02%
2022/02/10	5	50.20	0	0.00	50.25	5	5,951	0.08%
2022/02/09	0	0.00	50	50.90	51.00	-50	5,948	-0.84%
2022/02/08	23	49.40	21	48.58	48.83	2	5,897	0.03%
2022/02/07	2	49.55	0	0.00	50.20	2	5,796	0.03%
2022/01/26	50	50.30	0	0.00	50.50	50	5,760	0.87%
2022/01/25	20	51.95	21	51.43	51.40	-1	5,837	-0.02%
2022/01/10	4	51.95	4	52.45	53.05	0	5,821	0.00%
2022/01/06	0	0.00	1	52.60	52.65	-1	5,830	-0.02%
2022/01/04	9	53.38	9	53.85	54.10	0	5,830	0.00%
2022/01/03	0	0.00	4	54.50	54.45	-4	5,869	-0.07%
2021/12/30	1	54.50	0	0.00	54.95	1	5,892	0.02%
2021/12/29	1	56.10	5	54.45	54.40	-4	5,864	-0.07%
2021/12/28	0	0.00	1	56.95	56.40	-1	5,762	-0.02%
2021/12/27	1	56.20	0	0.00	55.90	1	5,752	0.02%
2021/12/24	1	56.55	1	57.20	56.40	0	5,779	0.00%
2021/12/22	1	55.70	0	0.00	55.60	1	5,785	0.02%
2021/12/21	1	55.30	1	55.95	56.05	0	5,805	0.00%
2021/12/20	2	56.30	1	56.95	56.35	1	5,825	0.02%
2021/12/17	1	56.85	7	56.85	56.95	-6	5,809	-0.10%
2021/12/16	8	58.01	0	0.00	58.05	8	5,827	0.14%
2021/12/15	3	58.92	17	58.48	58.35	-14	5,869	-0.24%
2021/12/13	3	61.37	1	62.40	60.70	2	5,863	0.03%
2021/12/10	9	59.50	0	0.00	59.80	9	5,842	0.15%
2021/12/09	1	58.15	12	60.58	60.70	-11	5,848	-0.19%
2021/12/08	13	56.54	3	56.98	57.20	10	5,715	0.17%
2021/12/07	0	0.00	2	56.33	56.15	-2	5,746	-0.03%
2021/12/06	0	0.00	2	55.23	55.65	-2	5,754	-0.03%
2021/11/30	1	53.20	1	53.90	52.75	0	6,068	0.00%
2021/11/29	3	53.12	2	53.73	52.90	1	6,152	0.02%
2021/11/23	2	55.10	0	0.00	55.05	2	6,756	0.03%
2021/11/19	1	53.15	1	53.45	53.75	0	6,866	0.00%
2021/11/11	0	0.00	5	53.00	54.60	-5	7,388	-0.07%
2021/11/10	5	51.96	0	0.00	52.20	5	7,358	0.07%
2021/11/09	1	54.50	2	55.00	53.90	-1	7,288	-0.01%
2021/11/04	2	53.78	15	54.87	54.95	-13	7,508	-0.17%
2021/11/03	3	54.42	6	53.85	53.65	-3	7,607	-0.04%
2021/11/02	11	55.26	11	54.48	53.50	0	7,667	0.00%
2021/11/01	6	55.80	1	56.30	56.25	5	7,611	0.07%
2021/10/28	5	56.45	0	0.00	56.45	5	7,641	0.07%
2021/10/27	13	57.15	0	0.00	56.55	13	7,827	0.17%
2021/10/26	1	58.90	1	59.80	58.60	0	7,932	0.00%
2021/10/25	1	59.05	10	58.70	58.50	-9	7,963	-0.11%
2021/10/22	0	0.00	3	59.27	59.55	-3	8,144	-0.04%
2021/10/21	8	57.39	2	57.85	57.55	6	8,169	0.07%
2021/10/19	0	0.00	4	56.89	56.80	-4	8,415	-0.05%
2021/10/18	4	55.59	16	55.86	55.20	-12	8,406	-0.14%
2021/10/15	3	57.73	3	58.15	58.00	0	8,394	0.00%
2021/10/14	5	57.59	15	57.87	57.70	-10	8,376	-0.12%
2021/10/13	0	0.00	4	58.50	58.70	-4	8,414	-0.05%
2021/10/12	6	56.93	3	57.57	57.30	3	8,361	0.04%
2021/10/08	4	56.35	9	55.85	56.50	-5	8,340	-0.06%
2021/10/07	3	53.35	6	52.81	53.40	-3	8,204	-0.04%
2021/10/06	8	50.62	2	51.25	51.00	6	8,177	0.07%
2021/10/05	3	50.40	2	50.68	50.95	1	8,210	0.01%
2021/10/04	1	51.80	0	0.00	51.75	1	8,323	0.01%
2021/10/01	5	52.75	3	52.10	51.50	2	8,398	0.02%
2021/09/30	0	0.00	4	54.10	53.95	-4	8,414	-0.05%
2021/09/29	5	52.89	2	53.65	53.90	3	8,400	0.04%
2021/09/28	10	53.51	6	54.33	54.05	4	8,393	0.05%
2021/09/27	11	53.57	15	53.18	53.40	-4	8,534	-0.05%
2021/09/24	5	51.79	7	51.40	51.55	-2	8,473	-0.02%
2021/09/23	9	50.78	5	51.10	50.35	4	8,416	0.05%
2021/09/22	11	49.43	8	50.02	50.50	3	8,426	0.04%
2021/09/17	6	51.28	6	51.52	52.00	0	8,372	0.00%
2021/09/16	8	50.82	6	51.37	51.25	2	8,433	0.02%
2021/09/15	4	52.34	1	52.30	51.40	3	8,362	0.04%
2021/09/14	7	54.01	2	54.80	53.95	5	8,356	0.06%
2021/09/13	1	53.80	1	54.60	54.25	0	8,297	0.00%
2021/09/10	4	54.98	6	54.68	54.75	-2	8,269	-0.02%
2021/09/09	2	52.68	0	0.00	52.60	2	8,278	0.02%
2021/09/08	5	53.30	1	53.60	53.20	4	8,275	0.05%
2021/09/07	6	52.99	1	53.50	53.90	5	8,238	0.06%
2021/09/06	2	53.05	2	53.50	53.35	0	8,312	0.00%
2021/09/03	1	50.80	1	51.70	51.40	0	8,381	0.00%
2021/09/01	2	50.13	11	49.84	51.45	-9	8,264	-0.11%
2021/08/31	14	48.94	5	49.48	48.37	9	8,152	0.11%
2021/08/30	31	49.44	44	49.34	49.74	-13	8,125	-0.16%
2021/08/27	3	50.48	3	51.37	51.00	0	8,086	0.00%
2021/08/26	2	51.15	0	0.00	50.60	2	8,057	0.02%
2021/08/25	62	52.90	42	52.51	52.50	20	8,023	0.25%
2021/08/24	2	51.25	6	51.95	52.55	-4	8,057	-0.05%
2021/08/23	2	50.40	5	50.76	50.95	-3	8,072	-0.04%
2021/08/20	9	50.20	10	50.40	49.22	-1	8,056	-0.01%
2021/08/19	2	53.20	0	0.00	52.65	2	7,956	0.03%
2021/08/18	2	52.65	2	54.00	54.65	0	8,037	0.00%
2021/08/17	2	54.55	0	0.00	53.85	2	8,185	0.02%
2021/08/16	1	55.05	2	55.85	55.65	-1	8,194	-0.01%
2021/08/13	2	55.03	1	55.80	55.05	1	8,228	0.01%
2021/08/12	1	56.30	0	0.00	55.60	1	8,179	0.01%
2021/08/11	1	56.30	2	56.78	56.55	-1	8,203	-0.01%
2021/08/10	37	54.37	37	54.52	55.05	0	8,147	0.00%
2021/08/09	0	0.00	11	54.20	55.40	-11	8,236	-0.13%
2021/08/06	6	52.62	1	52.90	52.95	5	8,186	0.06%
2021/08/05	47	53.30	43	54.59	53.85	4	8,147	0.05%
2021/08/03	0	0.00	21	53.30	54.40	-21	8,170	-0.26%
2021/08/02	6	49.90	15	51.37	53.95	-9	8,310	-0.11%
2021/07/30	21	51.13	1	51.40	50.30	20	8,130	0.25%
2021/07/29	6	53.55	1	55.10	53.40	5	8,050	0.06%
2021/07/28	33	50.75	12	51.59	52.05	21	7,991	0.26%
2021/07/27	3	54.88	3	55.62	54.25	0	7,753	0.00%
2021/07/26	8	58.20	20	56.50	54.95	-12	7,673	-0.16%
2021/07/23	1	62.30	0	0.00	61.70	1	7,496	0.01%
2021/07/22	0	0.00	3	63.65	63.35	-3	7,471	-0.04%
2021/07/19	2	61.85	1	62.80	62.80	1	7,673	0.01%
2021/07/14	10	62.15	0	0.00	62.65	10	7,721	0.13%
2021/07/12	0	0.00	3	63.88	63.80	-3	7,831	-0.04%
2021/07/09	8	62.58	0	0.00	62.45	8	7,924	0.10%
2021/07/06	3	64.50	3	63.90	64.30	0	8,040	0.00%
2021/07/02	4	65.14	0	0.00	64.80	4	8,106	0.05%
2021/06/28	0	0.00	1	70.00	69.15	-1	8,325	-0.01%
2021/06/25	0	0.00	2	69.28	69.65	-2	8,379	-0.02%
2021/06/24	0	0.00	2	67.00	67.30	-2	8,354	-0.02%
2021/06/23	0	0.00	6	67.23	67.05	-6	8,465	-0.07%
2021/06/22	0	0.00	2	66.30	66.45	-2	8,537	-0.02%
2021/06/21	10	65.51	0	0.00	64.85	10	8,642	0.12%
2021/06/18	22	66.17	10	65.62	65.75	12	8,676	0.14%
2021/06/17	4	66.63	5	67.54	67.00	-1	8,667	-0.01%
2021/06/16	6	67.93	1	67.70	67.25	5	8,774	0.06%
2021/06/15	19	68.60	8	68.93	68.85	11	8,811	0.12%
2021/06/11	22	71.40	4	71.18	70.95	18	8,798	0.20%
2021/06/10	0	0.00	21	73.32	73.30	-21	8,674	-0.24%
2021/06/09	0	0.00	2	71.05	71.25	-2	8,787	-0.02%
2021/06/08	11	71.03	18	71.27	70.10	-7	8,860	-0.08%
2021/06/07	5	72.10	3	72.15	71.95	2	8,821	0.02%
2021/06/04	7	72.53	10	74.05	74.60	-3	8,864	-0.03%
2021/06/02	9	72.64	5	72.70	72.10	4	9,157	0.04%
2021/06/01	2	72.38	1	72.60	72.60	1	9,317	0.01%
2021/05/31	17	72.65	1	72.50	72.15	16	9,344	0.17%
2021/05/28	1	74.75	16	74.62	74.90	-15	9,291	-0.16%
2021/05/27	2	74.38	4	74.05	74.20	-2	9,380	-0.02%
2021/05/26	2	74.25	3	75.00	73.85	-1	9,422	-0.01%
2021/05/25	2	70.95	4	71.39	73.20	-2	9,389	-0.02%
2021/05/24	0	0.00	4	67.00	67.95	-4	9,377	-0.04%
2021/05/21	6	68.78	5	69.92	68.05	1	9,438	0.01%
2021/05/20	0	0.00	1	69.00	68.70	-1	9,548	-0.01%
2021/05/19	8	68.00	0	0.00	68.25	8	9,629	0.08%
2021/05/18	4	69.43	1	70.00	69.10	3	9,725	0.03%
2021/05/17	1	69.05	2	68.50	69.45	-1	9,781	-0.01%
2021/05/14	0	0.00	4	65.49	66.50	-4	9,834	-0.04%
2021/05/13	2	63.70	0	0.00	63.10	2	9,870	0.02%
2021/05/12	0	0.00	1	65.00	64.75	-1	9,874	-0.01%
2021/05/11	1	62.10	7	63.51	64.30	-6	9,856	-0.06%
2021/05/10	7	63.23	5	63.10	62.15	2	9,755	0.02%
2021/05/07	0	0.00	1	66.10	65.25	-1	9,654	-0.01%
2021/05/06	9	66.54	6	65.94	65.35	3	9,749	0.03%
2021/05/05	0	0.00	2	66.50	65.85	-2	9,738	-0.02%
2021/05/04	6	65.08	0	0.00	65.25	6	9,810	0.06%
2021/05/03	2	65.55	0	0.00	65.00	2	9,944	0.02%
2021/04/29	0	0.00	3	67.53	67.35	-3	9,987	-0.03%
2021/04/28	0	0.00	2	66.00	65.65	-2	10,011	-0.02%
2021/04/27	4	65.18	4	65.33	65.70	0	10,086	0.00%
2021/04/26	5	67.85	9	68.64	67.40	-4	10,053	-0.04%
2021/04/23	0	0.00	11	67.55	67.35	-11	9,947	-0.11%
2021/04/22	8	66.70	0	0.00	66.00	8	9,918	0.08%
2021/04/21	10	65.52	4	65.96	66.70	6	9,983	0.06%
2021/04/20	3	65.93	56	65.68	66.95	-53	10,032	-0.53%
2021/04/19	0	0.00	9	65.35	65.80	-9	10,062	-0.09%
2021/04/16	1	63.20	3	63.38	63.45	-2	10,001	-0.02%
2021/04/15	24	62.62	0	0.00	62.20	24	10,138	0.24%
2021/04/14	23	64.59	15	64.78	64.55	8	10,109	0.08%
2021/04/13	1	64.00	7	65.01	64.00	-6	10,210	-0.06%
2021/04/12	21	65.58	1	64.20	64.50	20	10,266	0.19%
2021/04/09	23	66.35	11	65.85	65.85	12	10,143	0.12%
2021/04/08	14	67.39	12	67.58	68.10	2	10,314	0.02%
2021/04/07	24	67.28	12	66.93	66.90	12	10,337	0.12%
2021/04/06	37	69.84	45	70.12	69.25	-8	10,162	-0.08%
2021/04/01	41	68.35	44	68.71	68.20	-3	10,170	-0.03%
2021/03/31	61	67.13	52	67.03	67.00	9	10,139	0.09%
2021/03/30	45	68.39	52	68.63	68.70	-7	10,043	-0.07%
2021/03/29	59	67.97	56	67.91	67.80	3	10,008	0.03%
2021/03/26	14	66.69	20	66.48	67.20	-6	9,968	-0.06%
2021/03/25	85	64.41	79	64.43	64.95	6	9,915	0.06%
2021/03/24	74	65.46	69	65.64	64.80	5	9,796	0.05%
2021/03/23	74	66.49	64	66.67	65.85	10	9,728	0.10%
2021/03/22	38	66.97	36	67.00	66.85	2	9,652	0.02%
2021/03/19	32	67.53	9	68.11	65.90	23	9,577	0.24%
2021/03/18	9	70.54	11	70.70	70.60	-2	9,418	-0.02%
2021/03/17	11	69.30	16	69.57	69.15	-5	9,417	-0.05%
2021/03/16	16	68.73	12	69.18	69.10	4	9,339	0.04%
2021/03/15	17	68.34	25	69.92	67.55	-8	9,301	-0.09%
2021/03/12	60	70.54	60	70.64	70.20	0	9,138	0.00%
2021/03/11	49	69.31	59	69.37	69.95	-10	9,143	-0.11%
2021/03/10	21	67.31	15	67.47	66.65	6	9,189	0.07%
2021/03/09	101	66.74	101	66.78	67.55	0	9,092	0.00%	大買/大賣/
2021/03/08	63	70.68	37	70.94	68.40	26	9,012	0.29%
2021/03/05	40	71.17	31	72.01	71.15	9	8,871	0.10%
2021/03/04	45	73.43	36	73.54	73.10	9	8,885	0.10%
2021/03/03	51	75.41	56	75.67	76.70	-5	8,855	-0.06%
2021/03/02	7	76.36	16	74.42	72.70	-9	8,846	-0.10%
2021/02/26	4	75.91	3	77.22	75.95	1	8,774	0.01%
2021/02/25	9	79.67	3	80.17	79.70	6	8,691	0.07%
2021/02/24	11	80.92	0	0.00	78.60	11	8,751	0.13%
2021/02/23	13	82.43	10	83.34	83.95	3	8,552	0.04%
2021/02/22	13	86.07	2	89.00	84.90	11	8,497	0.13%
2021/02/19	3	88.90	1	88.50	89.05	2	8,345	0.02%
2021/02/18	13	92.20	9	93.40	90.50	4	8,315	0.05%
2021/02/17	3	93.25	57	93.72	94.20	-54	8,246	-0.65%
2021/02/05	7	83.16	17	82.31	82.90	-10	8,299	-0.12%
2021/02/04	12	79.60	7	80.31	79.10	5	8,154	0.06%
2021/02/03	0	0.00	6	78.97	79.05	-6	8,082	-0.07%
2021/02/02	0	0.00	6	77.63	77.85	-6	8,140	-0.07%
2021/02/01	2	76.15	10	75.69	76.40	-8	8,318	-0.10%
2021/01/29	2	75.55	14	76.39	75.20	-12	8,411	-0.14%
2021/01/28	23	76.63	9	75.99	75.90	14	8,502	0.16%
2021/01/27	8	78.76	6	78.82	78.70	2	8,567	0.02%
2021/01/26	4	79.70	7	80.56	79.45	-3	8,582	-0.03%
2021/01/25	7	80.20	6	80.70	81.75	1	8,573	0.01%
2021/01/22	1	78.50	7	78.97	78.90	-6	8,465	-0.07%
2021/01/21	19	78.23	61	79.00	80.10	-42	8,509	-0.49%
2021/01/20	17	77.11	26	77.85	76.85	-9	8,457	-0.11%
2021/01/19	0	0.00	6	78.83	78.95	-6	8,455	-0.07%
2021/01/18	0	0.00	4	77.84	79.35	-4	8,665	-0.05%
2021/01/15	29	78.99	3	77.90	77.15	26	8,768	0.30%
2021/01/14	16	78.87	1	79.95	78.05	15	8,799	0.17%
2021/01/13	4	81.70	13	82.61	81.05	-9	8,718	-0.10%
2021/01/12	1	77.70	1	78.35	79.60	0	8,635	0.00%
2021/01/11	4	79.15	6	79.72	79.35	-2	8,739	-0.02%
2021/01/08	13	79.51	32	81.38	78.80	-19	8,821	-0.22%
2021/01/07	2	77.55	11	77.83	78.40	-9	8,804	-0.10%
2021/01/06	5	75.58	8	75.77	75.75	-3	8,742	-0.03%
2021/01/05	0	0.00	3	73.50	73.75	-3	8,676	-0.03%
2021/01/04	2	72.08	6	72.48	72.60	-4	8,872	-0.05%
2020/12/31	6	70.29	14	70.70	71.10	-8	8,718	-0.09%
2020/12/30	3	68.70	7	68.59	68.70	-4	8,467	-0.05%
2020/12/29	1	67.60	1	68.20	67.30	0	8,387	0.00%
2020/12/28	1	66.50	3	67.05	67.80	-2	8,343	-0.02%
2020/12/25	1	65.50	0	0.00	66.45	1	8,301	0.01%
2020/12/24	1	65.75	0	0.00	65.85	1	8,301	0.01%
2020/12/23	0	0.00	11	66.19	66.35	-11	8,328	-0.13%
2020/12/21	1	66.50	3	66.60	66.75	-2	8,403	-0.02%
2020/12/18	1	65.50	0	0.00	65.40	1	8,486	0.01%
2020/12/17	1	66.40	2	66.75	66.60	-1	8,591	-0.01%
2020/12/16	0	0.00	1	65.00	65.05	-1	8,686	-0.01%
2020/12/15	0	0.00	3	63.40	63.75	-3	8,789	-0.03%
2020/12/11	6	63.46	9	63.66	62.95	-3	8,958	-0.03%
2020/12/10	2	64.60	0	0.00	64.60	2	8,973	0.02%
2020/12/09	5	65.60	0	0.00	65.35	5	8,998	0.06%
2020/12/08	4	66.00	0	0.00	66.15	4	9,027	0.04%
2020/12/07	6	66.27	0	0.00	66.40	6	9,049	0.07%
2020/12/04	2	66.40	4	67.28	67.30	-2	9,113	-0.02%
2020/12/03	3	67.20	0	0.00	67.55	3	9,137	0.03%
2020/12/02	1	68.00	3	68.13	67.90	-2	9,266	-0.02%
2020/12/01	6	66.02	3	66.37	67.10	3	9,364	0.03%
2020/11/30	5	67.79	14	67.86	66.85	-9	9,355	-0.10%
2020/11/27	1	64.60	3	64.75	64.95	-2	9,259	-0.02%
2020/11/26	6	63.24	1	63.70	63.85	5	9,290	0.05%
2020/11/25	2	64.20	0	0.00	63.90	2	9,492	0.02%
2020/11/24	2	64.90	0	0.00	64.45	2	9,613	0.02%
2020/11/23	0	0.00	13	64.83	65.65	-13	9,714	-0.13%
2020/11/19	0	0.00	1	63.10	63.15	-1	9,744	-0.01%
2020/11/18	0	0.00	7	62.56	62.60	-7	9,780	-0.07%
2020/11/17	3	61.83	3	62.20	61.80	0	9,863	0.00%
2020/11/16	0	0.00	4	61.19	61.50	-4	10,081	-0.04%
2020/11/13	16	60.61	18	60.58	59.95	-2	10,156	-0.02%
2020/11/12	9	62.64	0	0.00	62.30	9	10,083	0.09%
2020/11/11	4	63.49	1	63.70	63.70	3	10,424	0.03%
2020/11/10	1	64.00	2	64.15	63.95	-1	10,465	-0.01%
2020/11/09	16	64.11	23	63.50	64.10	-7	10,458	-0.07%
2020/11/06	22	61.75	15	62.87	61.25	7	10,520	0.07%
2020/11/05	22	61.95	4	62.56	61.70	18	10,615	0.17%
2020/11/04	2	59.90	8	59.71	60.30	-6	10,580	-0.06%
2020/11/03	5	59.80	5	58.80	59.30	0	10,552	0.00%
2020/11/02	2	58.03	1	58.30	57.60	1	10,669	0.01%
2020/10/30	32	58.90	41	58.93	58.15	-9	10,783	-0.08%
2020/10/29	11	57.90	11	58.17	59.10	0	10,942	0.00%
2020/10/28	23	57.91	33	58.15	58.35	-10	10,978	-0.09%
2020/10/27	24	57.65	17	57.81	57.70	7	11,135	0.06%
2020/10/26	12	58.10	7	58.06	58.05	5	11,096	0.05%
2020/10/23	1	60.05	7	60.81	60.85	-6	11,042	-0.05%
2020/10/22	6	59.29	7	59.19	59.65	-1	11,014	-0.01%
2020/10/21	2	59.55	0	0.00	59.20	2	11,091	0.02%
2020/10/19	25	61.10	5	61.29	59.40	20	11,684	0.17%
2020/10/16	20	59.26	27	59.62	59.70	-7	11,736	-0.06%
2020/10/15	2	59.28	20	59.39	59.60	-18	11,690	-0.15%
2020/10/14	0	0.00	19	59.51	58.75	-19	11,806	-0.16%
2020/10/13	18	59.10	1	59.20	59.20	17	12,060	0.14%
2020/10/12	21	58.34	9	58.01	58.95	12	12,316	0.10%
2020/10/07	0	0.00	1	56.00	55.95	-1	12,405	-0.01%
2020/10/06	0	0.00	21	55.12	55.50	-21	12,634	-0.17%
2020/10/05	2	54.50	0	0.00	54.60	2	12,841	0.02%
2020/09/30	51	55.35	40	55.32	54.85	11	13,166	0.08%
2020/09/29	52	55.32	47	54.91	54.45	5	13,475	0.04%
2020/09/28	3	54.62	3	55.17	55.00	0	13,940	0.00%
2020/09/25	50	54.14	49	54.13	53.75	1	14,544	0.01%
2020/09/24	28	54.14	25	54.05	53.60	3	14,844	0.02%
2020/09/23	6	55.07	2	55.35	55.20	4	14,954	0.03%
2020/09/22	22	56.35	22	56.50	56.30	0	15,099	0.00%
2020/09/21	1	56.60	1	58.00	56.25	0	15,086	0.00%
2020/09/18	35	55.65	61	56.03	57.05	-26	15,063	-0.17%
2020/09/17	10	55.18	1	54.60	54.80	9	15,043	0.06%
2020/09/16	27	56.42	20	57.33	56.30	7	15,213	0.05%
2020/09/15	13	56.49	19	56.28	57.00	-6	15,211	-0.04%
2020/09/14	12	56.02	12	56.15	55.95	0	15,163	0.00%
2020/09/11	19	54.76	9	55.03	55.30	10	15,202	0.07%
2020/09/10	3	55.18	31	55.62	55.55	-28	15,173	-0.18%
2020/09/09	41	54.78	28	54.68	54.90	13	15,257	0.09%
2020/09/08	37	55.46	46	55.89	55.80	-9	15,128	-0.06%
2020/09/07	14	56.92	1	57.45	56.80	13	15,107	0.09%
2020/09/04	15	56.39	7	56.64	56.30	8	15,084	0.05%
2020/09/03	1	59.10	6	58.95	58.70	-5	14,964	-0.03%
2020/09/02	8	58.45	2	58.80	58.65	6	14,989	0.04%
2020/09/01	20	58.22	4	58.55	58.70	16	15,037	0.11%
2020/08/31	4	60.51	27	60.36	59.90	-23	14,991	-0.15%
2020/08/28	2	57.20	15	57.36	58.00	-13	14,849	-0.09%
2020/08/27	5	55.60	2	56.10	56.05	3	14,886	0.02%
2020/08/26	8	57.21	6	57.55	56.75	2	14,921	0.01%
2020/08/25	3	57.17	3	57.75	57.05	0	15,071	0.00%
2020/08/24	2	56.55	3	57.00	56.80	-1	15,076	-0.01%
2020/08/21	0	0.00	4	56.30	56.10	-4	15,208	-0.03%
2020/08/20	41	55.36	46	55.45	54.90	-5	15,199	-0.03%
2020/08/19	32	57.78	24	57.60	57.65	8	15,037	0.05%
2020/08/18	5	58.46	3	58.58	58.55	2	15,009	0.01%
2020/08/17	2	57.55	17	57.93	59.25	-15	15,191	-0.10%
2020/08/14	7	54.84	13	54.83	55.25	-6	14,895	-0.04%
2020/08/13	64	54.71	69	54.87	54.70	-5	14,868	-0.03%
2020/08/12	55	54.30	55	54.30	53.85	0	14,886	0.00%
2020/08/11	77	56.74	70	56.72	56.95	7	14,705	0.05%
2020/08/10	23	54.88	33	54.78	55.45	-10	14,687	-0.07%
2020/08/07	15	54.42	10	55.40	53.20	5	14,680	0.03%
2020/08/06	24	55.57	8	55.69	54.45	16	14,680	0.11%
2020/08/05	14	55.54	8	55.86	55.45	6	14,590	0.04%
2020/08/04	31	56.13	15	56.59	56.35	16	14,670	0.11%
2020/08/03	12	55.07	9	55.56	55.25	3	14,716	0.02%
2020/07/31	19	54.46	19	54.76	54.35	0	14,687	0.00%
2020/07/30	5	55.01	6	55.26	54.70	-1	14,739	-0.01%
2020/07/29	4	54.29	6	54.33	54.55	-2	14,747	-0.01%
2020/07/28	1	53.20	10	53.30	53.15	-9	14,799	-0.06%
2020/07/27	55	52.91	60	52.91	52.25	-5	14,869	-0.03%
2020/07/24	77	54.14	71	53.87	52.90	6	14,805	0.04%
2020/07/23	27	56.19	32	55.76	56.20	-5	14,780	-0.03%
2020/07/22	111	57.94	143	57.64	57.85	-32	14,617	-0.22%	大買/大賣/
2020/07/21	120	56.98	105	57.21	56.35	15	14,461	0.10%	大買/大賣/
2020/07/20	142	55.78	146	55.63	56.70	-4	14,454	-0.03%	大買/大賣/
2020/07/17	131	54.37	141	54.48	53.75	-10	14,274	-0.07%	大買/大賣/
2020/07/16	67	56.94	44	56.80	54.65	23	14,153	0.16%
2020/07/15	69	59.46	36	59.30	59.00	33	13,982	0.24%
2020/07/14	6	59.51	11	60.14	59.00	-5	14,182	-0.04%
2020/07/13	36	59.53	54	60.15	61.30	-18	14,095	-0.13%
2020/07/10	24	60.81	27	60.91	60.00	-3	13,997	-0.02%
2020/07/09	67	61.58	76	61.53	61.95	-9	13,961	-0.06%
2020/07/08	56	60.39	46	60.60	60.00	10	13,716	0.07%
2020/07/07	11	61.34	13	61.80	61.80	-2	13,587	-0.01%
2020/07/06	4	55.83	118	54.45	57.55	-114	13,229	-0.86%	大賣/鉅額交易
2020/07/03	2	51.40	3	51.03	51.10	-1	12,766	-0.01%
2020/07/02	4	49.09	4	48.76	49.57	0	12,657	0.00%
2020/07/01	35	45.96	7	46.64	47.57	28	12,560	0.22%
2020/06/30	1	45.16	1	44.90	45.40	0	12,463	0.00%
2020/06/29	2	44.65	1	45.10	44.28	1	12,544	0.01%
2020/06/24	0	0.00	5	45.22	45.10	-5	12,697	-0.04%
2020/06/23	6	44.25	5	44.10	44.58	1	13,004	0.01%
2020/06/22	2	44.95	15	44.95	44.68	-13	13,003	-0.10%
2020/06/19	2	44.20	36	44.53	44.58	-34	13,272	-0.26%
2020/06/18	2	43.16	4	43.60	43.65	-2	13,493	-0.01%
2020/06/15	1	42.50	0	0.00	42.47	1	14,570	0.01%
2020/06/12	38	42.63	3	42.83	43.32	35	14,860	0.24%
2020/06/11	5	44.16	33	43.80	43.51	-28	15,406	-0.18%
2020/06/10	0	0.00	39	45.11	44.71	-39	15,612	-0.25%
2020/06/09	0	0.00	39	44.83	45.30	-39	16,191	-0.24%
2020/06/08	35	44.45	37	44.96	44.45	-2	16,384	-0.01%
2020/06/05	35	43.89	0	0.00	43.87	35	16,466	0.21%
2020/06/04	3	44.07	0	0.00	44.08	3	16,878	0.02%
2020/06/03	15	44.68	1	44.50	44.37	14	17,343	0.08%
2020/06/02	23	43.11	37	43.27	43.95	-14	17,291	-0.08%
2020/06/01	3	42.60	3	42.69	43.36	0	17,598	0.00%
2020/05/29	3	40.61	0	0.00	41.19	3	17,447	0.02%
2020/05/25	2	39.94	1	39.85	40.25	1	18,054	0.01%
2020/05/22	3	41.55	1	40.45	39.95	2	18,257	0.01%
2020/05/19	3	42.23	2	42.43	42.06	1	18,681	0.01%
2020/05/18	3	41.28	3	41.53	41.72	0	18,766	0.00%
2020/05/15	1	41.81	0	0.00	41.25	1	18,816	0.01%
2020/05/12	2	41.91	1	42.25	42.22	1	18,897	0.01%
2020/05/11	5	42.63	3	42.43	42.35	2	18,945	0.01%
2020/05/08	1	42.19	2	42.39	42.44	-1	19,003	-0.01%
2020/05/07	0	0.00	1	41.18	41.18	-1	18,981	-0.01%
2020/05/06	0	0.00	4	39.90	41.02	-4	19,041	-0.02%
2020/05/05	2	38.69	0	0.00	38.78	2	19,049	0.01%
2020/05/04	3	38.61	1	38.75	38.50	2	19,449	0.01%
2020/04/30	3	41.90	6	41.96	41.65	-3	19,666	-0.02%
2020/04/29	2	40.96	5	41.13	41.13	-3	20,064	-0.01%
2020/04/28	0	0.00	3	40.76	40.83	-3	20,091	-0.01%
2020/04/27	0	0.00	16	39.96	40.10	-16	20,375	-0.08%
2020/04/24	2	39.15	0	0.00	39.10	2	20,235	0.01%
2020/04/23	3	39.52	5	39.76	39.58	-2	20,231	-0.01%
2020/04/22	0	0.00	6	38.80	39.09	-6	20,213	-0.03%
2020/04/21	5	39.02	2	38.93	38.36	3	20,295	0.01%
2020/04/20	2	39.41	73	39.51	39.60	-71	20,239	-0.35%
2020/04/17	1	39.05	15	39.54	39.91	-14	20,185	-0.07%
2020/04/16	0	0.00	2	38.13	38.52	-2	19,856	-0.01%
2020/04/15	3	38.95	6	38.94	38.57	-3	19,841	-0.02%
2020/04/14	1	38.63	5	38.52	38.57	-4	19,822	-0.02%
2020/04/13	5	37.89	4	38.07	37.80	1	19,782	0.01%
2020/04/10	9	38.24	8	38.61	38.18	1	19,838	0.01%
2020/04/09	4	38.10	1	38.53	38.08	3	19,910	0.02%
2020/04/08	2	37.96	1	38.30	38.19	1	20,195	0.00%
2020/04/07	28	38.78	3	39.02	38.59	25	20,104	0.12%
2020/04/06	2	37.94	4	38.14	38.21	-2	20,065	-0.01%
2020/04/01	6	36.64	9	37.24	37.29	-3	20,135	-0.01%
2020/03/31	2	37.22	4	37.46	36.99	-2	19,952	-0.01%
2020/03/30	12	36.10	6	36.52	36.87	6	19,798	0.03%
2020/03/27	6	37.49	7	38.01	37.15	-1	19,670	-0.01%
2020/03/26	5	36.71	9	36.99	37.24	-4	19,343	-0.02%
2020/03/25	2	36.68	6	36.70	36.77	-4	19,143	-0.02%
2020/03/24	11	34.44	14	34.62	34.36	-3	18,855	-0.02%
2020/03/23	8	32.60	13	32.80	32.83	-5	18,670	-0.03%
2020/03/20	7	34.15	17	34.48	34.18	-10	18,850	-0.05%
2020/03/19	71	33.23	115	33.34	32.15	-44	18,629	-0.24%	大賣/
2020/03/18	52	36.71	61	36.79	35.89	-9	18,162	-0.05%
2020/03/17	194	36.60	123	36.65	36.18	71	17,946	0.40%	大買/大賣/
2020/03/16	14	38.89	5	39.58	38.35	9	17,274	0.05%
2020/03/13	40	38.15	30	39.70	40.65	10	16,909	0.06%
2020/03/12	20	41.79	5	41.85	41.54	15	16,308	0.09%
2020/03/11	4	43.98	46	43.33	43.24	-42	16,045	-0.26%
2020/03/10	4	42.71	5	42.88	43.93	-1	15,912	-0.01%
2020/03/09	24	42.72	1	42.86	41.73	23	15,481	0.15%
2020/03/06	5	45.64	0	0.00	45.63	5	14,998	0.03%
2020/03/05	0	0.00	19	45.45	46.85	-19	14,912	-0.13%
2020/03/04	5	44.00	2	44.32	44.11	3	14,750	0.02%
2020/03/03	12	44.45	14	44.34	44.03	-2	14,721	-0.01%
2020/03/02	12	42.03	6	42.41	43.65	6	14,610	0.04%
2020/02/27	6	44.20	11	44.39	44.05	-5	14,466	-0.03%
2020/02/26	25	43.74	24	43.92	44.62	1	14,425	0.01%
2020/02/25	23	43.75	6	44.11	43.81	17	14,321	0.12%
2020/02/24	3	45.04	5	44.83	45.00	-2	14,255	-0.01%
2020/02/21	4	46.19	8	46.08	46.28	-4	14,023	-0.03%
2020/02/20	7	45.01	11	45.05	45.32	-4	13,774	-0.03%
2020/02/19	5	44.44	8	44.67	44.83	-3	13,750	-0.02%
2020/02/18	9	44.46	15	44.43	43.92	-6	13,746	-0.04%
2020/02/17	5	44.19	5	44.20	44.50	0	13,724	0.00%
2020/02/14	2	42.77	2	43.23	43.58	0	13,713	0.00%
2020/02/13	2	43.38	7	43.60	43.00	-5	13,872	-0.04%
2020/02/12	22	43.19	26	43.26	43.35	-4	14,068	-0.03%
2020/02/11	63	43.04	55	43.08	43.53	8	14,086	0.06%
2020/02/10	36	41.91	49	41.87	41.94	-13	13,916	-0.09%
2020/02/07	4	41.59	15	41.69	41.77	-11	13,900	-0.08%
2020/02/06	6	41.83	61	42.27	42.13	-55	14,200	-0.39%
2020/02/05	8	41.35	32	41.32	41.29	-24	14,216	-0.17%
2020/02/04	80	39.98	41	40.09	40.19	39	14,074	0.28%
2020/02/03	74	38.83	76	39.00	39.60	-2	13,680	-0.01%
2020/01/31	38	40.24	39	40.22	40.26	-1	13,223	-0.01%
2020/01/30	69	40.79	72	40.85	39.68	-3	13,209	-0.02%
2020/01/20	7	50.18	0	0.00	50.10	7	12,850	0.05%
2020/01/17	10	49.99	1	50.10	49.74	9	12,981	0.07%
2020/01/16	5	49.91	0	0.00	49.71	5	13,084	0.04%
2020/01/15	15	50.27	0	0.00	50.05	15	13,103	0.11%
2020/01/14	36	51.61	8	51.71	51.20	28	13,137	0.21%
2020/01/13	0	0.00	1	50.85	50.80	-1	13,203	-0.01%
2020/01/10	0	0.00	1	50.60	50.40	-1	13,273	-0.01%
2020/01/09	6	50.47	8	50.64	50.40	-2	13,304	-0.02%
2020/01/08	16	49.96	11	50.03	49.69	5	13,584	0.04%
2020/01/07	11	50.52	12	50.69	50.55	-1	13,580	-0.01%
2020/01/06	11	50.59	14	50.71	50.65	-3	14,216	-0.02%
2020/01/03	65	51.14	83	50.99	50.65	-18	14,278	-0.13%
2020/01/02	22	51.26	14	50.91	51.10	8	14,266	0.06%
2019/12/31	5	49.72	0	0.00	49.56	5	13,909	0.04%
2019/12/30	7	49.25	40	49.82	49.99	-33	13,829	-0.24%
2019/12/27	78	49.36	96	49.34	49.31	-18	13,698	-0.13%
2019/12/26	31	48.27	29	48.33	48.25	2	13,546	0.01%
2019/12/25	19	48.04	15	48.06	47.93	4	13,622	0.03%
2019/12/24	25	48.16	68	48.24	48.19	-43	13,695	-0.31%
2019/12/23	14	48.96	7	49.22	48.56	7	13,700	0.05%
2019/12/20	35	49.54	39	49.50	49.36	-4	13,726	-0.03%
2019/12/19	20	49.47	16	49.45	49.17	4	13,851	0.03%
2019/12/18	4	49.53	20	49.66	49.69	-16	14,100	-0.11%
2019/12/17	11	49.09	55	49.19	49.73	-44	14,104	-0.31%
2019/12/16	3	48.19	7	48.18	47.93	-4	13,840	-0.03%
2019/12/13	1	47.67	28	48.04	47.99	-27	13,849	-0.19%
2019/12/12	2	46.81	5	47.23	46.75	-3	13,707	-0.02%
2019/12/11	0	0.00	1	46.97	46.99	-1	13,798	-0.01%
2019/12/10	6	46.45	1	46.70	46.80	5	14,003	0.04%
2019/12/09	3	46.92	4	47.16	46.75	-1	14,329	-0.01%
2019/12/06	5	46.82	0	0.00	46.72	5	14,523	0.03%
2019/12/05	11	46.23	6	46.44	46.16	5	14,709	0.03%
2019/12/03	1	45.18	6	45.50	45.89	-5	15,449	-0.03%
2019/12/02	12	45.89	4	45.91	45.62	8	15,617	0.05%
2019/11/29	64	45.55	12	45.76	45.06	52	15,661	0.33%
2019/11/28	2	46.93	0	0.00	46.80	2	15,594	0.01%
2019/11/27	6	47.22	2	47.28	47.28	4	15,792	0.03%
2019/11/26	71	47.46	2	47.68	47.46	69	15,988	0.43%
2019/11/25	11	46.97	1	46.92	47.08	10	16,184	0.06%
2019/11/22	28	47.07	1	47.85	46.91	27	16,260	0.17%
2019/11/21	13	47.40	5	47.62	47.37	8	16,378	0.05%
2019/11/20	2	48.46	1	48.57	48.33	1	16,690	0.01%
2019/11/19	2	48.90	7	48.70	48.85	-5	16,851	-0.03%
2019/11/18	1	47.68	5	48.37	48.38	-4	16,828	-0.02%
2019/11/15	5	48.20	5	48.29	48.00	0	16,891	0.00%
2019/11/14	3	47.93	2	48.29	48.19	1	17,143	0.01%
2019/11/13	3	47.92	2	48.07	47.95	1	17,375	0.01%
2019/11/12	17	48.01	10	48.01	48.15	7	17,522	0.04%
2019/11/11	18	48.98	111	49.17	48.57	-93	17,539	-0.53%	大賣/
2019/11/08	4	50.35	3	50.73	50.15	1	17,358	0.01%
2019/11/07	12	50.23	8	50.38	50.10	4	17,423	0.02%
2019/11/06	12	50.68	7	50.67	50.60	5	17,623	0.03%
2019/11/05	34	50.90	27	50.66	51.45	7	17,805	0.04%
2019/11/04	11	50.00	15	50.09	50.10	-4	18,031	-0.02%
2019/11/01	22	48.58	34	48.66	49.37	-12	18,206	-0.07%
2019/10/31	3	47.91	6	47.96	47.83	-3	18,378	-0.02%
2019/10/30	16	47.98	10	48.02	47.80	6	18,771	0.03%
2019/10/29	4	48.49	5	48.61	48.45	-1	18,945	-0.01%
2019/10/28	49	48.27	54	48.29	48.37	-5	19,191	-0.03%
2019/10/25	26	47.57	29	47.73	47.67	-3	19,135	-0.02%
2019/10/24	35	48.18	28	48.34	47.75	7	19,220	0.04%
2019/10/23	7	48.24	8	48.43	48.25	-1	19,291	-0.01%
2019/10/22	21	48.19	14	48.20	48.07	7	19,667	0.04%
2019/10/21	12	48.00	8	48.24	48.27	4	19,863	0.02%
2019/10/18	5	49.11	1	50.10	48.63	4	20,071	0.02%
2019/10/17	0	0.00	1	49.49	49.36	-1	20,275	0.00%
2019/10/16	5	49.62	10	49.60	49.14	-5	20,423	-0.02%
2019/10/15	1	49.37	2	49.67	49.40	-1	20,271	0.00%
2019/10/14	3	49.50	124	49.80	49.65	-121	20,475	-0.59%	大賣/鉅額交易
2019/10/09	9	46.42	4	46.56	46.91	5	20,441	0.02%
2019/10/08	1	46.94	16	47.23	47.49	-15	20,646	-0.07%
2019/10/07	8	45.68	0	0.00	45.63	8	20,851	0.04%
2019/10/04	1	46.04	0	0.00	45.80	1	21,027	0.00%
2019/10/03	4	45.70	0	0.00	45.63	4	21,226	0.02%
2019/10/02	3	46.23	0	0.00	46.39	3	21,797	0.01%
2019/10/01	5	46.67	0	0.00	46.71	5	21,949	0.02%
2019/09/27	6	47.20	6	47.39	47.32	0	22,356	0.00%
2019/09/26	2	47.90	2	47.98	47.60	0	22,540	0.00%
2019/09/25	6	47.50	2	47.68	47.68	4	22,649	0.02%
2019/09/24	0	0.00	2	47.73	48.04	-2	23,403	-0.01%
2019/09/23	8	47.65	2	47.36	47.15	6	23,467	0.03%
2019/09/20	0	0.00	2	48.61	48.65	-2	23,688	-0.01%
2019/09/19	3	48.18	1	48.45	48.02	2	23,803	0.01%
2019/09/18	1	48.05	2	48.62	48.32	-1	24,331	0.00%
2019/09/17	2	48.40	0	0.00	48.25	2	24,610	0.01%
2019/09/16	2	48.97	0	0.00	48.96	2	24,879	0.01%
2019/09/12	9	49.18	1	49.34	49.27	8	25,640	0.03%
2019/09/11	6	48.78	0	0.00	48.76	6	26,012	0.02%
2019/09/10	1	49.58	5	49.43	49.01	-4	25,906	-0.02%
2019/09/09	4	50.01	10	50.15	49.73	-6	25,972	-0.02%
2019/09/06	1	49.28	21	49.17	49.40	-20	25,987	-0.08%
2019/09/05	5	49.03	66	49.20	49.67	-61	26,053	-0.23%
2019/09/04	41	47.80	24	47.75	47.72	17	25,633	0.07%
2019/09/03	15	47.30	4	47.38	47.08	11	26,037	0.04%
2019/09/02	4	47.08	13	47.20	47.50	-9	26,527	-0.03%
2019/08/30	18	46.81	18	46.84	46.66	0	26,564	0.00%
2019/08/29	12	45.71	4	45.95	46.07	8	26,779	0.03%
2019/08/28	10	46.56	2	46.40	46.24	8	26,910	0.03%
2019/08/27	0	0.00	6	46.67	47.11	-6	26,966	-0.02%
2019/08/26	10	45.74	16	46.15	45.80	-6	27,008	-0.02%
2019/08/23	5	47.24	14	47.07	47.42	-9	27,134	-0.03%
2019/08/22	1	46.42	2	46.40	45.98	-1	26,928	0.00%
2019/08/21	1	46.09	3	46.29	46.30	-2	27,392	-0.01%
2019/08/20	2	46.22	22	46.46	46.49	-20	27,900	-0.07%
2019/08/19	4	45.21	7	45.57	45.85	-3	28,042	-0.01%
2019/08/16	0	0.00	2	44.58	44.81	-2	28,220	-0.01%
2019/08/15	3	42.96	19	43.18	43.64	-16	28,273	-0.06%
2019/08/14	11	44.65	10	44.92	43.95	1	28,549	0.00%
2019/08/13	2	43.74	3	44.01	43.57	-1	28,866	0.00%
2019/08/12	11	43.95	6	43.72	43.85	5	29,210	0.02%
2019/08/08	5	43.17	23	43.42	43.46	-18	29,566	-0.06%
2019/08/07	31	42.73	1	42.70	42.58	30	29,754	0.10%
2019/08/06	39	42.20	6	42.26	43.20	33	30,177	0.11%
2019/08/05	29	44.06	17	44.29	44.25	12	29,933	0.04%
2019/08/02	54	44.74	26	44.41	44.82	28	30,453	0.09%
2019/08/01	55	46.67	39	46.77	46.27	16	31,105	0.05%
2019/07/31	25	47.58	15	47.45	47.42	10	31,176	0.03%
2019/07/30	3	48.55	5	48.52	48.52	-2	31,513	-0.01%
2019/07/29	1	47.78	0	0.00	47.79	1	32,769	0.00%
2019/07/26	7	47.63	9	47.78	47.98	-2	32,879	-0.01%
2019/07/25	11	47.42	11	47.46	47.55	0	32,707	0.00%
2019/07/24	8	47.39	10	47.43	47.18	-2	33,011	-0.01%
2019/07/23	27	46.54	5	46.57	46.32	22	33,255	0.07%
2019/07/22	37	46.78	41	46.87	46.99	-4	33,690	-0.01%
2019/07/19	11	46.70	13	46.80	46.65	-2	33,557	-0.01%
2019/07/18	5	45.78	4	45.79	45.69	1	33,899	0.00%
2019/07/17	47	46.28	50	46.29	46.30	-3	34,000	-0.01%
2019/07/16	24	46.70	24	46.77	46.29	0	34,792	0.00%
2019/07/15	44	46.86	41	46.81	47.00	3	35,080	0.01%
2019/07/12	66	47.00	76	47.04	47.22	-10	34,749	-0.03%
2019/07/11	69	47.08	63	47.14	46.49	6	34,978	0.02%
2019/07/10	38	46.51	37	46.47	46.29	1	35,346	0.00%
2019/07/09	19	46.54	17	46.61	46.14	2	35,920	0.01%
2019/07/08	34	46.90	21	46.77	46.69	13	36,192	0.04%
2019/07/05	13	48.05	13	48.27	48.55	0	36,302	0.00%
2019/07/04	17	48.38	6	48.60	48.00	11	36,537	0.03%
2019/07/03	3	48.55	4	48.81	48.85	-1	36,665	0.00%
2019/07/01	4	48.63	65	49.03	49.11	-61	37,880	-0.16%
2019/06/28	5	46.24	4	46.57	46.29	1	37,631	0.00%
2019/06/27	5	46.43	13	46.72	46.74	-8	38,297	-0.02%
2019/06/26	1	45.76	15	45.79	45.57	-14	38,994	-0.04%
2019/06/25	53	45.14	3	45.41	45.10	50	39,157	0.13%
2019/06/24	0	0.00	6	46.77	46.86	-6	39,037	-0.02%
2019/06/21	2	46.79	1	47.33	46.43	1	39,306	0.00%
2019/06/20	3	45.16	46	46.16	46.48	-43	39,410	-0.11%
2019/06/19	2	44.91	26	45.08	45.04	-24	39,100	-0.06%
2019/06/18	3	42.89	3	43.09	42.95	0	38,928	0.00%
2019/06/17	15	42.56	5	43.26	42.73	10	39,437	0.03%
2019/06/14	13	43.02	14	43.44	43.07	-1	39,788	0.00%
2019/06/13	4	42.42	3	42.70	42.74	1	40,249	0.00%
2019/06/12	1	42.84	0	0.00	42.85	1	40,774	0.00%
2019/06/11	0	0.00	50	43.05	43.09	-50	41,115	-0.12%
2019/06/10	2	40.84	11	41.42	41.56	-9	41,094	-0.02%
2019/06/06	4	40.45	2	40.60	40.39	2	41,089	0.00%
2019/06/05	5	41.00	6	41.37	40.91	-1	41,609	0.00%
2019/06/04	6	40.68	2	40.98	40.28	4	42,596	0.01%
2019/06/03	6	40.93	5	41.25	40.93	1	43,375	0.00%
2019/05/31	6	41.03	6	41.35	41.09	0	43,791	0.00%
2019/05/30	17	40.83	14	41.05	40.82	3	44,397	0.01%
2019/05/29	7	40.63	6	40.99	41.58	1	45,371	0.00%
2019/05/28	1	40.89	15	41.14	41.68	-14	45,713	-0.03%
2019/05/27	18	39.17	5	39.75	40.25	13	46,301	0.03%
2019/05/24	5	40.01	5	40.39	40.05	0	47,391	0.00%
2019/05/23	9	39.79	6	40.00	39.85	3	47,617	0.01%
2019/05/22	8	40.72	5	40.96	40.80	3	47,369	0.01%
2019/05/21	4	40.69	7	41.16	41.17	-3	47,324	-0.01%
2019/05/20	17	40.12	7	40.54	39.88	10	47,756	0.02%
2019/05/17	15	41.26	5	42.47	40.96	10	47,704	0.02%
2019/05/16	2	41.74	5	42.03	41.95	-3	47,751	-0.01%
2019/05/15	1	40.91	12	41.35	41.91	-11	47,872	-0.02%
2019/05/14	6	38.88	8	39.67	40.82	-2	47,919	0.00%
2019/05/13	3	40.02	5	40.31	40.10	-2	47,659	0.00%
2019/05/10	16	40.35	23	40.59	40.55	-7	48,268	-0.01%
2019/05/09	27	39.48	5	39.94	39.65	22	47,641	0.05%
2019/05/08	5	40.79	3	41.35	41.63	2	47,054	0.00%
2019/05/07	9	42.39	8	42.91	41.95	1	47,278	0.00%
2019/05/06	83	42.91	39	42.17	41.59	44	47,291	0.09%
2019/05/03	20	46.28	2	46.47	46.56	18	46,077	0.04%
2019/05/02	12	46.56	0	0.00	46.53	12	46,171	0.03%
2019/04/30	15	46.53	6	46.89	46.78	9	46,555	0.02%
2019/04/29	7	45.70	136	47.02	47.41	-129	46,622	-0.28%	大賣/鉅額交易
2019/04/26	12	45.73	5	46.15	46.28	7	46,474	0.02%
2019/04/25	1	47.27	2	47.46	47.43	-1	46,254	0.00%
2019/04/24	11	47.07	3	48.20	47.60	8	46,375	0.02%
2019/04/23	3	47.66	5	47.91	48.17	-2	46,186	0.00%
2019/04/22	13	48.33	3	49.50	47.61	10	46,218	0.02%
2019/04/19	8	48.90	8	49.76	49.28	0	45,567	0.00%
2019/04/18	1	49.03	2	49.03	48.68	-1	45,488	0.00%
2019/04/17	5	49.22	41	49.37	49.40	-36	45,744	-0.08%
2019/04/16	6	46.68	26	47.92	48.86	-20	45,386	-0.04%
2019/04/15	8	48.23	25	48.24	48.00	-17	45,106	-0.04%
2019/04/12	16	46.12	9	46.32	45.95	7	44,875	0.02%
2019/04/11	18	47.35	16	47.85	46.72	2	44,834	0.00%
2019/04/10	4	47.44	2	47.67	48.05	2	44,611	0.00%
2019/04/09	3	47.83	6	47.85	47.75	-3	44,432	-0.01%
2019/04/08	14	47.33	36	47.86	46.66	-22	44,149	-0.05%
2019/04/03	2	44.98	2	45.20	45.10	0	43,175	0.00%
2019/04/02	1	45.04	1	45.52	45.06	0	43,226	0.00%
2019/04/01	11	45.11	30	44.80	45.15	-19	42,927	-0.04%
2019/03/29	3	40.57	23	41.87	42.96	-20	42,152	-0.05%
2019/03/28	3	39.79	3	40.06	40.31	0	41,633	0.00%
2019/03/27	6	40.44	6	40.38	40.50	0	42,469	0.00%
2019/03/26	18	40.01	14	39.76	39.66	4	42,278	0.01%
2019/03/25	6	40.16	102	40.18	40.30	-96	42,373	-0.23%	大賣/
2019/03/22	13	42.10	2	42.18	41.70	11	42,255	0.03%
2019/03/21	12	42.29	2	42.58	42.42	10	41,973	0.02%
2019/03/20	13	42.08	4	42.86	41.84	9	42,448	0.02%
2019/03/19	4	42.80	8	43.28	42.71	-4	42,022	-0.01%
2019/03/18	6	40.99	8	41.87	42.47	-2	41,629	0.00%
2019/03/15	5	41.03	9	41.08	40.97	-4	41,661	-0.01%
2019/03/14	6	40.33	5	40.46	40.18	1	41,073	0.00%
2019/03/13	10	39.68	653	39.56	40.18	-643	41,259	-1.56%	大賣/鉅額交易
2019/03/12	14	40.51	8	40.61	40.63	6	41,123	0.01%
2019/03/11	10	38.32	6	38.84	39.27	4	40,926	0.01%
2019/03/08	24	39.64	65	39.78	39.19	-41	41,522	-0.10%
2019/03/07	10	42.15	10	42.60	41.42	0	40,406	0.00%
2019/03/06	15	42.98	7	43.22	43.02	8	39,590	0.02%
2019/03/05	27	43.08	5	43.30	43.12	22	39,321	0.06%
2019/03/04	12	43.88	47	44.03	44.55	-35	38,737	-0.09%
2019/02/27	1	40.32	4	41.26	41.58	-3	37,841	-0.01%
2019/02/26	36	41.17	128	40.61	40.69	-92	37,565	-0.24%	大賣/
2019/02/25	12	38.69	96	38.65	39.80	-84	36,765	-0.23%
2019/02/22	18	36.03	2	35.93	35.94	16	35,439	0.05%
2019/02/21	6	36.73	16	36.69	37.05	-10	35,357	-0.03%
2019/02/20	7	36.34	5	36.68	36.24	2	35,426	0.01%
2019/02/19	13	36.23	17	36.66	36.18	-4	35,706	-0.01%
2019/02/18	13	35.62	12	35.74	36.10	1	35,062	0.00%
2019/02/15	26	35.39	2	35.26	34.91	24	34,878	0.07%
2019/02/14	11	36.10	17	36.06	36.25	-6	34,741	-0.02%
2019/02/13	2	35.19	15	35.43	35.53	-13	34,524	-0.04%
2019/02/12	13	34.95	14	35.15	35.08	-1	34,771	0.00%
2019/02/11	11	34.29	78	34.40	34.74	-67	34,747	-0.19%
2019/01/30	0	0.00	12	32.92	32.81	-12	34,250	-0.04%
2019/01/29	17	32.27	27	32.56	32.78	-10	34,460	-0.03%
2019/01/28	7	32.89	83	32.99	32.67	-76	34,506	-0.22%
2019/01/25	1	32.01	88	32.46	32.75	-87	34,898	-0.25%
2019/01/24	2	31.18	6	31.59	31.59	-4	35,128	-0.01%
2019/01/23	8	31.08	2	31.45	31.27	6	35,542	0.02%
2019/01/22	18	31.56	6	31.68	31.21	12	36,265	0.03%
2019/01/21	47	32.10	96	32.21	32.00	-49	37,287	-0.13%
2019/01/18	12	31.27	24	31.40	31.45	-12	37,351	-0.03%
2019/01/17	6	30.91	20	30.99	30.95	-14	37,669	-0.04%
2019/01/16	0	0.00	17	30.60	30.54	-17	38,036	-0.04%
2019/01/15	10	30.02	9	30.14	30.24	1	38,385	0.00%
2019/01/14	3	29.61	12	29.49	29.44	-9	39,393	-0.02%
2019/01/11	31	29.68	43	29.92	29.82	-12	39,782	-0.03%
2019/01/10	17	29.27	12	29.42	29.65	5	40,063	0.01%
2019/01/09	5	29.61	15	29.42	29.98	-10	40,193	-0.02%
2019/01/08	5	28.80	0	0.00	28.66	5	40,076	0.01%
2019/01/07	5	29.13	4	29.48	28.67	1	40,270	0.00%
2019/01/04	5	27.75	14	28.44	28.53	-9	40,330	-0.02%
2019/01/03	13	28.02	10	27.66	27.59	3	40,553	0.01%
2019/01/02	24	27.56	29	27.44	27.29	-5	40,552	-0.01%
2018/12/28	22	28.00	21	28.31	28.35	1	40,632	0.00%
2018/12/27	7	28.36	21	28.51	28.17	-14	40,681	-0.03%
2018/12/26	8	27.89	7	28.14	27.72	1	40,629	0.00%
2018/12/25	18	27.69	4	27.39	27.50	14	40,494	0.03%
2018/12/24	16	28.28	4	28.38	28.49	12	40,210	0.03%
2018/12/22	25	27.94	3	27.93	27.90	22	39,995	0.06%
2018/12/21	62	28.60	36	28.47	28.38	26	40,480	0.06%
2018/12/20	112	29.89	48	29.44	29.15	64	40,386	0.16%	大買/
2018/12/19	15	31.04	6	31.00	30.92	9	40,095	0.02%
2018/12/18	82	31.28	18	31.56	31.15	64	40,154	0.16%
2018/12/17	32	31.85	2	32.05	31.91	30	40,067	0.07%
2018/12/14	40	32.28	0	0.00	32.25	40	39,894	0.10%
2018/12/13	1	32.77	69	32.80	32.97	-68	40,565	-0.17%
2018/12/12	2	31.73	15	31.98	31.75	-13	40,000	-0.03%
2018/12/11	0	0.00	5	31.31	31.33	-5	39,891	-0.01%
2018/12/10	35	31.24	1	31.67	31.04	34	40,018	0.08%
2018/12/07	2	32.17	2	32.35	32.16	0	39,733	0.00%
2018/12/06	38	32.44	4	32.50	32.08	34	40,344	0.08%
2018/12/05	27	32.97	23	33.26	33.35	4	39,956	0.01%
2018/12/04	32	33.70	19	33.54	33.50	13	39,815	0.03%
2018/12/03	3	33.68	55	33.97	33.86	-52	40,011	-0.13%
2018/11/30	17	31.70	2	31.86	31.71	15	39,164	0.04%
2018/11/29	7	32.35	2	32.61	31.90	5	39,111	0.01%
2018/11/28	2	31.56	10	32.11	32.07	-8	39,001	-0.02%
2018/11/27	11	31.68	0	0.00	31.75	11	38,762	0.03%
2018/11/26	27	31.85	9	31.96	31.79	18	38,943	0.05%
2018/11/23	24	32.01	10	31.98	31.85	14	38,796	0.04%
2018/11/22	38	32.50	3	32.83	32.25	35	38,647	0.09%
2018/11/21	14	32.25	12	32.84	32.80	2	38,612	0.01%
2018/11/20	13	33.12	8	32.92	32.81	5	38,878	0.01%
2018/11/19	9	33.80	5	33.91	33.81	4	38,639	0.01%
2018/11/16	3	33.16	28	33.54	33.41	-25	38,636	-0.06%
2018/11/15	9	32.71	4	32.97	32.96	5	38,405	0.01%
2018/11/14	21	33.05	7	33.47	32.92	14	38,877	0.04%
2018/11/13	20	32.17	21	32.75	33.30	-1	39,075	0.00%
2018/11/12	30	32.55	7	32.52	32.60	23	39,428	0.06%
2018/11/09	39	33.11	1	33.10	32.60	38	40,100	0.09%
2018/11/08	20	34.50	3	34.60	34.18	17	39,850	0.04%
2018/11/07	19	34.24	32	34.60	34.50	-13	39,843	-0.03%
2018/11/06	33	34.13	19	34.25	33.64	14	39,870	0.04%
2018/11/05	26	34.68	6	34.45	34.41	20	39,734	0.05%
2018/11/02	21	34.89	16	35.21	35.26	5	39,892	0.01%
2018/11/01	8	33.94	32	33.96	34.18	-24	39,299	-0.06%
2018/10/31	29	32.57	6	32.82	32.93	23	39,015	0.06%
2018/10/30	35	31.71	29	32.43	32.93	6	38,897	0.02%
2018/10/29	22	32.61	3	32.44	31.90	19	38,340	0.05%
2018/10/26	13	34.11	14	34.70	33.90	-1	38,084	0.00%
2018/10/25	20	33.36	22	33.64	33.47	-2	37,903	-0.01%
2018/10/24	35	34.76	11	34.78	35.00	24	37,289	0.06%
2018/10/23	20	35.67	20	35.27	35.00	0	36,614	0.00%
2018/10/22	1	36.51	178	34.29	36.71	-177	36,220	-0.49%	大賣/鉅額交易
2018/10/19	184	32.37	11	32.00	32.71	173	35,123	0.49%	大買/鉅額交易
2018/10/18	18	32.41	1	32.60	32.10	17	34,831	0.05%
2018/10/17	10	33.07	6	33.90	32.65	4	35,069	0.01%
2018/10/16	6	33.69	6	33.49	33.32	0	35,195	0.00%
2018/10/15	6	32.96	15	33.38	32.90	-9	35,216	-0.03%
2018/10/12	26	32.75	7	32.69	33.50	19	35,019	0.05%
2018/10/11	9	32.69	34	32.82	32.37	-25	34,737	-0.07%
2018/10/09	24	34.66	9	34.84	34.97	15	34,291	0.04%
2018/10/08	5	35.52	3	35.96	35.45	2	34,356	0.01%
2018/10/05	10	35.31	1	35.54	35.41	9	34,222	0.03%
2018/10/04	15	36.03	2	35.77	35.85	13	34,631	0.04%
2018/10/03	4	37.06	1	37.25	36.82	3	34,914	0.01%
2018/10/02	7	37.42	18	37.20	37.14	-11	35,231	-0.03%
2018/10/01	2	38.04	1	38.03	38.22	1	35,672	0.00%
2018/09/28	12	38.21	20	38.15	38.41	-8	36,332	-0.02%
2018/09/27	24	37.62	7	37.85	37.50	17	36,287	0.05%
2018/09/26	10	37.81	45	38.01	38.50	-35	36,204	-0.10%
2018/09/25	11	36.83	1	37.20	36.70	10	36,947	0.03%
2018/09/21	16	36.77	20	36.71	37.13	-4	37,201	-0.01%
2018/09/20	53	35.40	28	35.56	35.33	25	37,117	0.07%
2018/09/19	1	34.28	90	35.14	35.51	-89	37,612	-0.24%
2018/09/18	7	32.91	7	33.35	33.29	0	37,439	0.00%
2018/09/17	8	33.18	2	33.32	33.13	6	38,291	0.02%
2018/09/14	25	33.55	22	33.66	33.60	3	38,503	0.01%
2018/09/13	2	32.79	12	33.35	32.57	-10	38,699	-0.03%
2018/09/12	32	32.49	3	32.43	32.27	29	38,585	0.08%
2018/09/11	13	33.33	2	33.35	33.16	11	38,458	0.03%
2018/09/10	18	33.48	2	33.71	33.47	16	38,669	0.04%
2018/09/07	17	33.52	25	33.90	33.86	-8	38,657	-0.02%
2018/09/06	22	34.01	3	34.26	33.85	19	38,451	0.05%
2018/09/05	8	35.07	5	35.36	34.92	3	38,153	0.01%
2018/09/04	13	34.84	7	35.29	35.43	6	38,238	0.02%
2018/09/03	14	34.76	1	34.81	34.54	13	38,345	0.03%
2018/08/31	15	34.83	12	35.09	35.49	3	38,543	0.01%
2018/08/30	26	35.82	15	35.63	35.48	11	38,325	0.03%
2018/08/29	4	36.30	5	36.19	36.17	-1	38,169	0.00%
2018/08/28	11	36.50	16	36.89	36.44	-5	38,207	-0.01%
2018/08/27	19	36.24	58	36.01	36.49	-39	38,189	-0.10%
2018/08/24	5	34.51	4	34.85	35.00	1	38,062	0.00%
2018/08/23	54	34.73	59	34.97	34.78	-5	38,416	-0.01%
2018/08/22	6	34.71	14	34.97	34.68	-8	38,825	-0.02%
2018/08/21	24	33.95	24	34.29	35.00	0	38,871	0.00%
2018/08/20	11	32.97	67	33.31	32.90	-56	38,513	-0.15%
2018/08/17	23	33.56	6	33.64	33.11	17	38,293	0.04%
2018/08/16	19	32.87	20	33.19	33.99	-1	37,857	0.00%
2018/08/15	57	34.22	17	34.74	33.88	40	37,142	0.11%
2018/08/14	39	35.38	13	35.46	34.92	26	36,951	0.07%
2018/08/13	16	35.03	24	34.78	34.93	-8	36,978	-0.02%
2018/08/10	4	36.30	51	36.26	35.86	-47	36,716	-0.13%
2018/08/09	11	34.94	25	35.70	36.15	-14	36,701	-0.04%
2018/08/08	6	35.37	16	35.50	35.06	-10	36,169	-0.03%
2018/08/07	5	33.97	21	34.75	34.77	-16	35,991	-0.04%
2018/08/06	59	34.04	20	34.35	34.04	39	35,802	0.11%
2018/08/03	33	34.72	7	34.85	34.48	26	35,432	0.07%
2018/08/02	60	35.10	45	35.37	34.29	15	35,372	0.04%
2018/08/01	45	38.18	6	38.63	37.76	39	34,567	0.11%
2018/07/31	1	37.94	2	38.25	37.93	-1	34,850	0.00%
2018/07/30	13	37.89	26	37.85	37.81	-13	35,078	-0.04%
2018/07/27	26	38.01	4	38.18	37.99	22	35,055	0.06%
2018/07/26	15	38.38	3	38.89	38.12	12	34,999	0.03%
2018/07/25	9	38.91	13	39.46	38.88	-4	34,971	-0.01%
2018/07/24	13	38.24	27	38.51	39.10	-14	34,817	-0.04%
2018/07/23	8	37.21	13	37.16	37.52	-5	34,789	-0.01%
2018/07/20	12	35.15	29	35.40	36.00	-17	34,681	-0.05%
2018/07/19	3	35.41	23	35.48	35.30	-20	34,447	-0.06%
2018/07/18	0	0.00	16	35.85	35.48	-16	34,924	-0.05%
2018/07/17	15	35.12	6	35.00	35.00	9	34,906	0.03%
2018/07/16	31	35.89	1	37.08	35.54	30	34,862	0.09%
2018/07/13	16	36.79	8	36.75	36.65	8	34,801	0.02%
2018/07/12	5	36.60	46	36.54	36.88	-41	35,083	-0.12%
2018/07/11	25	34.56	6	34.79	35.05	19	34,858	0.05%
2018/07/10	49	35.94	14	36.31	35.55	35	35,132	0.10%
2018/07/09	7	35.19	20	35.27	35.76	-13	35,146	-0.04%
2018/07/06	12	33.10	255	33.60	34.44	-243	34,831	-0.70%	大賣/鉅額交易
2018/07/05	29	33.09	61	33.39	32.96	-32	34,668	-0.09%
2018/07/04	26	33.62	14	33.57	33.60	12	34,383	0.03%
2018/07/03	165	33.58	66	33.35	33.56	99	34,193	0.29%	大買/
2018/07/02	92	35.73	11	34.92	34.73	81	32,954	0.25%
2018/06/29	51	35.77	36	36.20	36.51	15	32,732	0.05%
2018/06/28	119	35.53	53	35.90	35.88	66	32,184	0.21%	大買/
2018/06/27	121	37.16	59	36.89	36.10	62	31,843	0.19%	大買/
2018/06/26	150	38.11	387	37.79	37.85	-237	31,809	-0.75%	大買/大賣/鉅額交易
2018/06/25	13	39.88	53	40.17	39.75	-40	31,351	-0.13%
2018/06/22	83	39.82	13	40.11	39.94	70	31,580	0.22%
2018/06/21	40	40.83	103	40.99	40.89	-63	31,821	-0.20%	大賣/
2018/06/20	61	40.09	35	40.39	40.88	26	32,594	0.08%
2018/06/19	39	41.18	42	40.78	40.86	-3	32,858	-0.01%
2018/06/15	7	42.64	19	42.93	42.57	-12	32,567	-0.04%
2018/06/14	31	42.61	7	42.55	42.24	24	32,443	0.07%
2018/06/13	1	42.56	2	42.90	42.63	-1	32,393	0.00%
2018/06/12	21	42.40	23	42.64	42.95	-2	32,311	-0.01%
2018/06/11	20	41.65	26	41.89	41.92	-6	32,273	-0.02%
2018/06/08	84	42.33	31	42.47	41.72	53	32,251	0.16%
2018/06/07	2	43.24	8	43.30	43.08	-6	32,042	-0.02%
2018/06/06	9	43.04	3	43.41	42.96	6	32,108	0.02%
2018/06/05	6	42.61	6	42.86	43.27	0	32,130	0.00%
2018/06/04	9	42.01	21	42.42	42.67	-12	32,198	-0.04%
2018/06/01	23	41.27	4	41.68	41.00	19	32,355	0.06%
2018/05/31	47	40.48	103	40.73	41.54	-56	32,421	-0.17%	大賣/
2018/05/30	116	40.19	19	40.13	40.37	97	32,292	0.30%	大買/
2018/05/29	32	41.37	22	41.57	41.10	10	31,863	0.03%
2018/05/28	32	41.36	8	42.01	41.80	24	32,149	0.07%
2018/05/25	12	41.55	3	41.79	41.63	9	32,303	0.03%
2018/05/24	77	42.10	3	42.01	41.86	74	32,447	0.23%
2018/05/23	34	42.68	0	0.00	42.52	34	32,440	0.10%
2018/05/22	18	43.76	0	0.00	43.22	18	32,376	0.06%
2018/05/21	5	44.51	8	44.65	44.36	-3	32,652	-0.01%
2018/05/18	63	42.69	3	43.12	43.09	60	32,994	0.18%
2018/05/17	99	43.50	6	43.37	43.10	93	34,436	0.27%
2018/05/16	72	44.07	3	44.24	44.05	69	35,478	0.19%
2018/05/15	66	44.33	3	44.53	44.00	63	36,408	0.17%
2018/05/14	37	44.57	5	44.48	44.57	32	36,950	0.09%
2018/05/11	4	43.82	2	44.22	43.70	2	37,192	0.01%
2018/05/10	13	43.70	10	43.94	43.38	3	37,232	0.01%
2018/05/09	13	43.36	7	43.49	43.39	6	37,255	0.02%
2018/05/08	5	43.16	32	42.62	43.62	-27	37,317	-0.07%
2018/05/07	29	41.31	11	41.45	41.75	18	37,264	0.05%
2018/05/04	17	40.89	7	40.96	40.84	10	37,261	0.03%
2018/05/03	41	40.23	6	40.56	40.70	35	37,498	0.09%
2018/05/02	54	40.91	11	41.10	40.60	43	37,967	0.11%
2018/04/30	0	0.00	26	41.50	41.62	-26	38,178	-0.07%
2018/04/27	137	40.74	138	41.44	40.16	-1	38,440	0.00%	大買/大賣/
2018/04/26	147	42.09	9	41.80	41.37	138	37,955	0.36%	大買/鉅額交易
2018/04/25	1	43.31	5	43.28	43.27	-4	37,668	-0.01%
2018/04/24	0	0.00	29	42.83	43.63	-29	37,842	-0.08%
2018/04/23	75	41.14	66	41.47	41.27	9	37,993	0.02%
2018/04/20	102	41.24	15	41.18	40.79	87	38,015	0.23%	大買/
2018/04/19	0	0.00	139	41.62	42.05	-139	38,398	-0.36%	大賣/鉅額交易
2018/04/18	113	40.55	17	40.97	40.41	96	38,192	0.25%	大買/
2018/04/17	6	41.21	8	41.28	40.95	-2	37,819	-0.01%
2018/04/16	99	42.09	20	42.68	41.70	79	37,839	0.21%
2018/04/13	4	44.39	0	0.00	43.93	4	37,384	0.01%
2018/04/12	10	44.84	1	45.60	44.69	9	37,189	0.02%
2018/04/11	10	45.25	9	45.41	45.62	1	36,995	0.00%
2018/04/10	0	0.00	46	43.41	43.77	-46	36,708	-0.13%
2018/04/09	9	43.30	4	43.20	42.93	5	36,915	0.01%
2018/04/03	67	42.39	20	42.64	42.30	47	36,999	0.13%
2018/04/02	8	43.86	48	43.98	43.64	-40	36,874	-0.11%
2018/03/31	2	43.97	0	0.00	44.04	2	36,937	0.01%
2018/03/30	4	44.00	73	44.40	44.37	-69	37,111	-0.19%
2018/03/29	44	42.05	7	42.60	42.92	37	36,886	0.10%
2018/03/28	45	43.46	14	43.01	42.66	31	36,350	0.09%
2018/03/27	69	44.80	8	45.31	44.72	61	35,798	0.17%
2018/03/26	47	44.04	4	44.49	43.85	43	35,591	0.12%
2018/03/23	26	45.05	70	45.33	44.61	-44	35,035	-0.13%
2018/03/22	27	48.59	1	49.77	48.11	26	34,183	0.08%
2018/03/21	51	50.45	55	50.49	50.45	-4	33,482	-0.01%
2018/03/20	2	49.11	1	49.40	49.45	1	33,520	0.00%
2018/03/19	7	49.13	0	0.00	49.17	7	33,517	0.02%
2018/03/16	1	50.15	6	50.45	49.83	-5	33,461	-0.01%
2018/03/15	24	48.93	96	49.75	49.92	-72	33,535	-0.21%
2018/03/14	38	49.47	0	0.00	49.25	38	33,377	0.11%
2018/03/13	51	50.55	0	0.00	50.50	51	33,288	0.15%
2018/03/12	5	51.09	7	51.66	51.15	-2	33,368	-0.01%
2018/03/09	2	50.60	1	50.80	50.65	1	33,399	0.00%
2018/03/08	4	49.37	2	50.30	50.15	2	33,540	0.01%
2018/03/07	59	49.71	67	50.23	49.59	-8	33,555	-0.02%
2018/03/06	11	48.40	4	49.34	49.09	7	33,696	0.02%
2018/03/05	10	48.59	4	49.08	48.40	6	33,367	0.02%
2018/03/02	16	48.88	4	49.09	49.00	12	33,281	0.04%
2018/03/01	48	48.85	37	49.25	49.69	11	33,439	0.03%
2018/02/27	29	52.01	10	53.60	51.05	19	33,277	0.06%
2018/02/26	14	52.08	17	52.83	52.45	-3	33,612	-0.01%
2018/02/23	2	51.43	16	51.81	51.50	-14	33,502	-0.04%
2018/02/22	16	50.76	13	50.92	50.95	3	33,583	0.01%
2018/02/21	52	51.09	117	50.42	51.35	-65	34,192	-0.19%	大賣/
2018/02/12	15	46.59	12	46.77	46.45	3	34,183	0.01%
2018/02/09	64	46.79	53	46.03	45.70	11	33,742	0.03%
2018/02/08	62	52.55	12	52.83	51.10	50	32,310	0.15%
2018/02/07	44	55.94	25	57.93	55.15	19	31,169	0.06%
2018/02/06	45	57.08	43	57.15	56.45	2	30,320	0.01%
2018/02/05	11	57.64	9	58.66	58.95	2	29,732	0.01%
2018/02/02	7	57.98	6	58.33	58.60	1	29,413	0.00%
2018/02/01	6	58.38	18	58.39	58.15	-12	29,421	-0.04%
2018/01/31	5	57.12	12	58.06	58.15	-7	29,310	-0.02%
2018/01/30	30	57.93	12	58.35	57.55	18	29,393	0.06%
2018/01/29	20	60.63	7	61.46	60.20	13	28,894	0.04%
2018/01/26	1	61.00	11	61.09	61.35	-10	28,643	-0.03%
2018/01/25	46	60.83	6	60.38	60.00	40	28,513	0.14%
2018/01/24	40	61.99	63	62.10	62.45	-23	28,221	-0.08%
2018/01/23	59	61.29	51	61.11	61.50	8	27,874	0.03%
2018/01/22	26	59.40	4	59.89	59.40	22	27,927	0.08%
2018/01/19	7	59.84	36	60.08	60.10	-29	27,995	-0.10%
2018/01/18	32	59.21	5	59.39	58.80	27	28,088	0.10%
2018/01/17	21	58.77	49	59.16	58.50	-28	27,941	-0.10%
2018/01/16	5	57.43	6	57.63	58.00	-1	27,399	0.00%
2018/01/15	36	57.76	36	57.50	58.00	0	27,211	0.00%
2018/01/12	20	55.85	3	55.80	55.85	17	26,794	0.06%
2018/01/11	8	55.03	38	55.18	54.95	-30	27,101	-0.11%
2018/01/10	12	54.70	8	54.82	54.70	4	26,898	0.01%
2018/01/09	6	53.72	36	53.18	53.90	-30	26,561	-0.11%
2018/01/08	33	52.70	22	52.95	52.70	11	26,508	0.04%
2018/01/05	5	52.48	1	52.50	52.70	4	26,370	0.02%
2018/01/04	5	52.41	1	52.50	52.30	4	26,300	0.02%
2018/01/03	26	52.45	12	52.65	52.40	14	26,520	0.05%
2018/01/02	6	51.08	29	51.71	51.85	-23	26,292	-0.09%