富邦上証正2 (00633L)-康和-台中券商分點個股進出

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
34.34
漲跌
▼1.26
漲幅
-3.54%
成交量
10,117張
產業
上市0.00%
226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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/06/07	0	0.00	10	34.53	34.34	-10	6,015	-0.17%
2024/06/03	0.1	34.98	0	0.00	35.00	0.1	6,441	0.00%
2024/05/31	0.1	35.30	0	0.00	35.06	0.1	6,445	0.00%
2024/05/24	20	36.05	0	0.00	35.72	20	6,797	0.29%
2024/05/23	0	0.00	10	36.79	36.26	-10	6,865	-0.15%
2024/05/22	1	36.91	0.1	36.92	37.04	1	6,889	0.01%
2024/05/21	10	36.88	0	0.00	37.04	10	6,976	0.14%
2024/05/20	10	37.36	40	37.28	37.19	-30	7,425	-0.40%
2024/05/16	21	35.78	0	0.00	35.98	21	7,657	0.27%
2024/05/14	0	0.00	1	35.79	35.77	-1	8,036	-0.01%
2024/05/13	1	35.98	0	0.00	36.29	1	8,360	0.01%
2024/05/10	20	36.18	0	0.00	36.57	20	8,455	0.24%
2024/05/08	5	36.40	0	0.00	36.25	5	8,726	0.06%
2024/05/07	10	36.27	0	0.00	36.67	10	8,983	0.11%
2024/05/06	1	36.78	10	36.50	36.29	-9	9,164	-0.10%
2024/05/03	0.1	36.43	3	36.50	36.50	-2.9	9,271	-0.03%
2024/05/02	2	35.69	0	0.00	36.26	2	9,798	0.02%
2024/04/30	10	35.80	0	0.00	35.75	10	10,066	0.10%
2024/04/29	2	35.85	3.1	36.11	35.97	-1.1	10,271	-0.01%
2024/04/26	0	0.00	18	34.94	35.22	-18	10,239	-0.18%
2024/04/25	0	0.00	1	34.22	34.20	-1	10,315	-0.01%
2024/04/23	1	33.71	0	0.00	33.87	1	10,748	0.01%
2024/04/22	0	0.00	1	33.93	33.93	-1	10,839	-0.01%
2024/04/19	18	33.78	0	0.00	33.77	18	10,854	0.17%
2024/04/18	30.1	34.71	11	34.16	34.37	19.1	10,879	0.18%
2024/04/16	0	0.00	10	33.58	33.80	-10	10,869	-0.09%
2024/04/15	2	31.95	5	33.13	33.68	-3	10,847	-0.03%
2024/04/12	12	32.49	0	0.00	32.40	12	10,871	0.11%
2024/04/11	2	32.45	0	0.00	32.75	2	10,900	0.02%
2024/04/02	10	33.85	0	0.00	33.93	10	11,261	0.09%
2024/04/01	0	0.00	6	34.34	34.19	-6	11,224	-0.05%
2024/03/25	22	32.85	0	0.00	33.13	22	11,114	0.20%
2024/03/22	4	33.19	1	32.55	32.94	3	11,064	0.03%
2024/03/21	2	33.52	0	0.00	33.49	2	10,989	0.02%
2024/03/20	1	33.54	0	0.00	33.45	1	11,071	0.01%
2024/03/18	0	0.00	20	33.10	33.05	-20	11,173	-0.18%
2024/03/15	0	0.00	1	32.58	32.48	-1	11,186	-0.01%
2024/03/14	20	32.80	0	0.00	32.72	20	11,326	0.18%
2024/03/13	12	33.12	10	32.77	33.01	2	11,316	0.02%
2024/03/12	4	33.05	12	33.28	33.50	-8	11,412	-0.07%
2024/03/11	11	32.54	4	32.33	32.50	7	11,493	0.06%
2024/03/08	0	0.00	13	31.58	31.47	-13	11,371	-0.11%
2024/03/07	7	32.06	2	31.96	31.81	5	11,286	0.04%
2024/03/06	7	32.51	11	32.43	32.30	-4	11,198	-0.04%
2024/03/05	2	31.79	1	31.98	32.06	1	11,128	0.01%
2024/03/04	1	31.72	0	0.00	31.46	1	11,021	0.01%
2024/03/01	1	31.73	0	0.00	31.61	1	10,962	0.01%
2024/02/29	3	31.03	3	31.54	31.47	0	11,019	0.00%
2024/02/27	12	31.11	0	0.00	31.23	12	10,949	0.11%
2024/02/26	2	31.28	11	31.66	31.42	-9	10,913	-0.08%
2024/02/23	0	0.00	73	32.20	32.07	-73	10,825	-0.67%
2024/02/22	14	31.82	29	31.77	32.05	-15	10,779	-0.14%
2024/02/21	52	31.22	45	31.91	32.25	7	10,738	0.07%
2024/02/20	2	30.16	1	30.17	30.07	1	10,337	0.01%
2024/02/19	23	30.02	22	30.04	29.88	1	10,299	0.01%
2024/02/16	11	30.27	37	30.14	30.40	-26	10,130	-0.26%
2024/02/15	8	29.05	21	29.30	29.36	-13	9,925	-0.13%
2024/02/05	3	27.42	18	27.58	27.71	-15	9,695	-0.15%
2024/02/02	5	26.95	0	0.00	26.89	5	9,339	0.05%
2024/01/31	4	27.24	0	0.00	27.32	4	8,993	0.04%
2024/01/30	16	27.72	2	27.64	27.51	14	8,821	0.16%
2024/01/29	4	28.57	11	28.68	28.39	-7	8,569	-0.08%
2024/01/26	7	28.28	9	28.19	28.24	-2	8,362	-0.02%
2024/01/25	14.1	28.25	9	28.31	28.47	5.1	8,213	0.06%
2024/01/24	3	27.19	4	27.32	26.70	-1	7,766	-0.01%
2024/01/23	16	26.81	1	26.89	26.88	15	7,458	0.20%
2024/01/22	0	0.00	1	27.46	27.26	-1	7,241	-0.01%
2024/01/19	18	27.03	2	26.94	27.03	16	7,130	0.22%
2024/01/18	40	26.22	7	26.04	25.77	33	6,965	0.47%
2024/01/17	0	0.00	2	27.04	26.83	-2	6,609	-0.03%
2024/01/16	6	27.19	0	0.00	27.15	6	6,610	0.09%
2024/01/12	20	27.24	0	0.00	27.34	20	6,564	0.30%
2024/01/11	1	27.05	0	0.00	27.62	1	6,647	0.02%
2024/01/10	2	27.18	0	0.00	27.29	2	6,574	0.03%
2024/01/09	7	27.36	0	0.00	27.15	7	6,526	0.11%
2024/01/08	0	0.00	1	27.34	27.26	-1	6,472	-0.02%
2024/01/04	1	27.91	0	0.00	27.82	1	6,328	0.02%
2024/01/03	8	28.55	0	0.00	28.39	8	6,200	0.13%
2024/01/02	21	28.65	1	29.68	28.66	20	6,172	0.32%
2023/12/29	0	0.00	13	29.52	29.34	-13	5,935	-0.22%
2023/12/28	0	0.00	14	28.87	29.21	-14	5,848	-0.24%
2023/12/27	10	28.00	0	0.00	27.94	10	5,768	0.17%
2023/12/25	2	28.24	10	28.17	28.17	-8	5,747	-0.14%
2023/12/22	5	27.85	0	0.00	28.34	5	5,770	0.09%
2023/12/21	5	27.90	0	0.00	28.08	5	5,737	0.09%
2023/12/19	10	27.70	0	0.00	27.85	10	5,757	0.17%
2023/12/15	0	0.00	20	27.83	27.87	-20	5,693	-0.35%
2023/12/14	5	28.23	0	0.00	28.03	5	5,581	0.09%
2023/12/11	4	28.18	0	0.00	28.47	4	5,437	0.07%
2023/12/08	5	28.90	0	0.00	29.18	5	5,300	0.09%
2023/12/07	9	28.86	0	0.00	29.02	9	5,274	0.17%
2023/12/06	9	29.16	5	29.16	29.33	4	5,159	0.08%
2023/12/05	25	30.08	15	29.89	29.89	10	4,995	0.20%
2023/12/01	3	30.66	0	0.00	30.45	3	5,036	0.06%
2023/11/30	2	30.98	0	0.00	31.09	2	4,998	0.04%
2023/11/29	4	30.83	0	0.00	30.76	4	5,170	0.08%
2023/11/28	2	31.30	0	0.00	31.30	2	5,123	0.04%
2023/11/27	2	31.24	0	0.00	31.32	2	5,141	0.04%
2023/11/24	0	0.00	2	32.69	32.20	-2	5,143	-0.04%
2023/11/23	5	32.15	0	0.00	32.10	5	5,184	0.10%
2023/11/21	5	33.20	0	0.00	33.22	5	5,455	0.09%
2023/11/20	1	32.71	0	0.00	32.67	1	5,461	0.02%
2023/11/13	10	32.88	0	0.00	32.88	10	5,614	0.18%
2023/11/09	1	33.76	0	0.00	33.73	1	5,647	0.02%
2023/11/02	6	33.79	0	0.00	33.67	6	6,176	0.10%
2023/10/27	1	32.43	0	0.00	33.05	1	6,304	0.02%
2023/10/25	1	32.35	1	31.94	32.08	0	6,762	0.00%
2023/10/23	1	31.85	0	0.00	31.63	1	6,730	0.01%
2023/10/20	1	32.12	0	0.00	31.83	1	6,893	0.01%
2023/10/19	2	33.11	2	32.92	32.47	0	6,842	0.00%
2023/10/11	0	0.00	1	35.32	34.96	-1	6,792	-0.01%
2023/10/06	1	35.21	0	0.00	35.08	1	6,894	0.01%
2023/10/04	10	34.35	0	0.00	34.30	10	6,933	0.14%
2023/10/03	10	35.10	0	0.00	35.09	10	6,917	0.14%
2023/09/25	0	0.00	1	37.44	36.89	-1	6,874	-0.01%
2023/09/22	1	35.68	2	36.70	36.65	-1	6,900	-0.01%
2023/09/21	2	36.00	0	0.00	35.97	2	6,878	0.03%
2023/09/18	2	36.74	0	0.00	36.58	2	7,107	0.03%
2023/09/07	0	0.00	18	38.03	37.24	-18	7,286	-0.25%
2023/09/04	1	38.62	0	0.00	38.47	1	7,254	0.01%
2023/08/31	0	0.00	87	36.90	36.68	-87	7,201	-1.21%
2023/08/22	15	35.53	1	35.50	35.47	14	7,142	0.20%
2023/08/17	1	37.19	0	0.00	36.92	1	7,239	0.01%
2023/08/14	0	0.00	11	37.18	37.20	-11	7,371	-0.15%
2023/08/04	1	41.20	0	0.00	41.43	1	7,140	0.01%
2023/08/02	0	0.00	1	39.83	39.84	-1	7,131	-0.01%
2023/07/31	10	41.91	0	0.00	41.00	10	7,135	0.14%
2023/07/28	0	0.00	1	39.82	40.53	-1	6,918	-0.01%
2023/07/27	1	39.00	0	0.00	38.93	1	6,724	0.01%
2023/07/25	0	0.00	40	37.92	38.40	-40	6,750	-0.59%
2023/07/19	0	0.00	8	36.02	35.97	-8	6,674	-0.12%
2023/07/14	8	37.52	1	37.39	37.33	7	6,645	0.11%
2023/07/11	0	0.00	10	35.95	35.91	-10	6,644	-0.15%
2023/07/06	11	35.56	0	0.00	35.30	11	6,756	0.16%
2023/07/03	1	36.53	2	36.52	36.42	-1	6,947	-0.01%
2023/06/28	1	35.33	0	0.00	35.25	1	7,111	0.01%
2023/06/26	2	34.80	0	0.00	34.83	2	7,128	0.03%
2023/06/16	0	0.00	8	37.64	37.73	-8	7,052	-0.11%
2023/06/15	1	36.40	2	36.30	36.96	-1	7,070	-0.01%
2023/06/14	2	36.23	1	36.41	36.25	1	7,118	0.01%
2023/06/13	0	0.00	1	35.60	35.40	-1	7,002	-0.01%
2023/06/08	1	34.68	0	0.00	34.91	1	7,113	0.01%
2023/06/06	0	0.00	1	35.59	35.23	-1	7,216	-0.01%
2023/06/02	1	35.10	0	0.00	34.94	1	7,307	0.01%
2023/06/01	1	34.43	0	0.00	34.32	1	7,391	0.01%
2023/05/31	1	33.70	0	0.00	33.55	1	7,412	0.01%
2023/05/30	3	34.30	0	0.00	34.13	3	7,343	0.04%
2023/05/25	11	35.76	2	35.58	35.43	9	7,532	0.12%
2023/05/24	5	36.66	0	0.00	36.61	5	7,390	0.07%
2023/05/18	0	0.00	7	38.20	38.02	-7	7,332	-0.10%
2023/05/16	0	0.00	10	39.08	38.68	-10	7,341	-0.14%
2023/05/15	10	37.50	0	0.00	38.32	10	7,381	0.14%
2023/05/12	10	38.08	0	0.00	38.10	10	7,364	0.14%
2023/05/10	20	39.15	0	0.00	38.82	20	7,403	0.27%
2023/05/08	0	0.00	30	39.83	39.82	-30	7,378	-0.41%
2023/05/04	0	0.00	10	38.60	39.00	-10	7,515	-0.13%
2023/04/28	10	38.99	0	0.00	38.74	10	7,903	0.13%
2023/04/24	10	37.80	0	0.00	37.60	10	8,215	0.12%
2023/04/21	3	38.94	0	0.00	38.68	3	8,144	0.04%
2023/04/20	1	39.21	0	0.00	39.07	1	8,185	0.01%
2023/04/17	0	0.00	10	39.50	39.66	-10	8,426	-0.12%
2023/04/12	16	38.39	0	0.00	38.22	16	8,482	0.19%
2023/04/11	8	38.90	0	0.00	38.68	8	8,455	0.09%
2023/04/10	10	38.50	0	0.00	39.06	10	8,500	0.12%
2023/03/31	0	0.00	2	39.65	39.33	-2	8,441	-0.02%
2023/03/27	2	38.00	0	0.00	38.00	2	8,508	0.02%
2023/03/20	0	0.00	1	37.65	37.29	-1	8,541	-0.01%
2023/03/17	1	38.79	0	0.00	38.26	1	8,573	0.01%
2023/03/16	0	0.00	1	37.62	37.97	-1	8,587	-0.01%
2023/03/14	0	0.00	1	37.81	38.00	-1	8,867	-0.01%
2023/03/13	2	38.53	1	38.44	38.59	1	8,926	0.01%
2023/03/10	6	38.35	1	38.66	38.36	5	8,891	0.06%
2023/03/09	1	39.55	1	39.38	39.06	0	8,993	0.00%
2023/03/03	3	41.35	2	41.26	41.37	1	9,193	0.01%
2023/03/01	2	40.55	2	41.57	41.64	0	9,334	0.00%
2023/02/23	3	41.64	0	0.00	41.37	3	9,338	0.03%
2023/02/22	6	41.83	29	42.01	41.87	-23	9,296	-0.25%
2023/02/21	1	42.29	3	42.14	42.10	-2	9,386	-0.02%
2023/02/20	3	40.65	2	41.44	41.53	1	9,407	0.01%
2023/02/17	1	41.40	1	41.91	41.55	0	9,518	0.00%
2023/02/15	1	42.49	3	41.85	41.89	-2	9,848	-0.02%
2023/02/14	12	42.28	3	42.65	42.15	9	9,873	0.09%
2023/02/13	4	42.36	10	42.50	42.64	-6	9,995	-0.06%
2023/02/08	1	41.50	1	41.36	41.14	0	10,367	0.00%
2023/02/07	9	41.41	0	0.00	41.33	9	10,427	0.09%
2023/02/06	13	40.82	0	0.00	40.63	13	10,501	0.12%
2023/02/03	5	42.26	0	0.00	41.92	5	10,493	0.05%
2023/01/17	5	44.32	5	44.50	44.05	0	10,411	0.00%
2023/01/16	0	0.00	6	45.30	45.30	-6	10,696	-0.06%
2023/01/13	5	42.99	10	42.80	42.85	-5	10,474	-0.05%
2023/01/12	10	42.00	0	0.00	41.85	10	10,442	0.10%
2023/01/11	0	0.00	10	42.00	42.30	-10	10,483	-0.10%
2023/01/09	0	0.00	10	41.89	41.72	-10	10,445	-0.10%
2023/01/06	10	40.85	0	0.00	41.20	10	10,468	0.10%
2023/01/05	6	40.58	1	40.76	40.70	5	10,417	0.05%
2023/01/04	1	38.96	1	38.72	38.65	0	10,314	0.00%
2022/12/28	0	0.00	2	39.10	39.25	-2	10,364	-0.02%
2022/12/26	0	0.00	5	38.55	38.59	-5	10,222	-0.05%
2022/12/23	6	38.19	0	0.00	38.44	6	10,249	0.06%
2022/12/21	1	38.12	1	38.10	38.11	0	10,217	0.00%
2022/12/19	0	0.00	1	40.22	39.85	-1	10,149	-0.01%
2022/12/16	5	40.40	0	0.00	40.12	5	10,078	0.05%
2022/12/12	1	40.30	1	39.98	39.86	0	9,960	0.00%
2022/12/08	2	39.53	1	39.40	39.65	1	9,883	0.01%
2022/12/07	0	0.00	1	39.56	40.33	-1	9,849	-0.01%
2022/12/06	1	38.38	16	39.75	39.44	-15	9,859	-0.15%
2022/12/05	5	38.44	0	0.00	38.53	5	9,673	0.05%
2022/12/02	0	0.00	5	37.57	37.09	-5	9,495	-0.05%
2022/12/01	1	38.20	5	37.90	37.99	-4	9,482	-0.04%
2022/11/30	1	36.95	7	36.82	36.79	-6	9,317	-0.06%
2022/11/29	6	34.94	25	35.64	36.52	-19	9,394	-0.20%
2022/11/24	3	34.44	0	0.00	34.44	3	9,122	0.03%
2022/11/23	0	0.00	1	34.86	35.19	-1	9,076	-0.01%
2022/11/22	6	35.69	0	0.00	35.30	6	9,147	0.07%
2022/11/17	10	35.30	5	35.24	35.14	5	8,973	0.06%
2022/11/16	0	0.00	16	36.67	36.41	-16	9,017	-0.18%
2022/11/15	1	36.53	0	0.00	36.69	1	9,054	0.01%
2022/11/14	15	36.92	0	0.00	35.86	15	8,904	0.17%
2022/11/11	0	0.00	7	35.58	35.07	-7	8,787	-0.08%
2022/11/09	5	34.20	20	34.29	33.89	-15	8,711	-0.17%
2022/11/07	2	35.70	0	0.00	35.63	2	8,586	0.02%
2022/11/04	5	34.04	10	34.91	35.42	-5	8,493	-0.06%
2022/11/02	2	33.87	0	0.00	33.87	2	8,320	0.02%
2022/11/01	16	32.13	5	32.05	31.81	11	8,224	0.13%
2022/10/31	5	31.10	0	0.00	30.82	5	8,129	0.06%
2022/10/28	9	32.39	7	31.65	31.51	2	7,904	0.03%
2022/10/27	4	33.16	7	33.46	32.77	-3	8,079	-0.04%
2022/10/25	3	33.81	0	0.00	34.25	3	8,313	0.04%
2022/10/24	2	34.95	0	0.00	34.46	2	8,379	0.02%
2022/10/21	3	37.40	0	0.00	37.16	3	8,043	0.04%
2022/10/03	0	0.00	5	39.30	38.83	-5	8,184	-0.06%
2022/09/26	0	0.00	3	41.00	40.81	-3	8,346	-0.04%
2022/09/23	3	40.20	0	0.00	40.40	3	8,377	0.04%
2022/09/19	0	0.00	5	40.68	41.24	-5	8,766	-0.06%
2022/09/16	0	0.00	10	41.30	41.31	-10	8,819	-0.11%
2022/09/14	2	43.00	0	0.00	42.31	2	8,852	0.02%
2022/09/02	10	41.98	0	0.00	41.43	10	9,644	0.10%
2022/08/26	0	0.00	20	43.43	43.13	-20	10,037	-0.20%
2022/08/25	10	42.03	0	0.00	42.36	10	10,039	0.10%
2022/08/23	10	42.75	0	0.00	42.91	10	10,090	0.10%
2022/08/19	6	43.40	11	43.02	43.17	-5	9,941	-0.05%
2022/08/18	5	43.20	0	0.00	42.95	5	10,076	0.05%
2022/08/17	5	43.95	10	43.87	43.81	-5	9,954	-0.05%
2022/08/11	5	42.49	0	0.00	42.93	5	10,122	0.05%
2022/08/09	5	42.95	0	0.00	42.80	5	10,146	0.05%
2022/08/04	5	41.80	9	41.78	41.90	-4	10,439	-0.04%
2022/08/02	0	0.00	1	42.15	42.37	-1	10,517	-0.01%
2022/07/29	14	44.61	7	44.34	43.83	7	10,447	0.07%
2022/07/28	12	45.48	0	0.00	45.29	12	10,309	0.12%
2022/07/27	12	45.04	0	0.00	45.01	12	10,256	0.12%
2022/07/15	6	47.92	0	0.00	46.98	6	11,340	0.05%
2022/07/13	4	47.30	0	0.00	47.25	4	11,536	0.03%
2022/07/08	4	49.80	0	0.00	49.54	4	11,554	0.03%
2022/07/01	0	0.00	9	51.44	50.25	-9	11,710	-0.08%
2022/06/28	0	0.00	2	49.45	49.54	-2	11,748	-0.02%
2022/06/27	0	0.00	7	49.31	49.06	-7	11,788	-0.06%
2022/06/24	4	47.50	15	47.67	47.82	-11	11,694	-0.09%
2022/06/22	5	46.52	0	0.00	46.29	5	11,874	0.04%
2022/06/21	1	46.40	0	0.00	46.56	1	11,841	0.01%
2022/06/20	1	46.50	1	47.26	46.58	0	11,864	0.00%
2022/06/17	8	44.82	9	45.12	45.91	-1	11,730	-0.01%
2022/06/15	3	44.00	9	45.07	46.21	-6	11,691	-0.05%
2022/06/14	2	42.08	0	0.00	42.29	2	11,647	0.02%
2022/06/13	2	43.44	10	43.48	42.70	-8	11,914	-0.07%
2022/06/08	11	43.05	0	0.00	42.81	11	12,067	0.09%
2022/06/07	10	42.45	0	0.00	42.70	10	11,936	0.08%
2022/06/06	0	0.00	8	41.32	41.55	-8	11,854	-0.07%
2022/06/01	7	40.82	0	0.00	40.70	7	11,832	0.06%
2022/05/31	10	41.04	0	0.00	41.04	10	11,845	0.08%
2022/05/30	0	0.00	1	40.04	39.70	-1	11,717	-0.01%
2022/05/27	0	0.00	3	40.11	39.25	-3	11,633	-0.03%
2022/05/26	0	0.00	1	39.44	38.73	-1	11,550	-0.01%
2022/05/25	2	38.96	0	0.00	38.62	2	11,391	0.02%
2022/05/20	3	40.55	0	0.00	40.94	3	11,179	0.03%
2022/05/18	3	39.26	2	39.76	39.20	1	11,019	0.01%
2022/05/17	3	39.88	0	0.00	39.76	3	10,859	0.03%
2022/05/16	2	39.24	0	0.00	38.78	2	10,792	0.02%
2022/05/11	0	0.00	11	38.28	39.67	-11	10,514	-0.10%
2022/05/10	10	37.79	0	0.00	37.90	10	10,363	0.10%
2022/05/06	2	38.28	0	0.00	38.27	2	10,254	0.02%
2022/05/03	0	0.00	10	40.11	40.65	-10	10,049	-0.10%
2022/04/29	0	0.00	2	40.20	40.65	-2	10,019	-0.02%
2022/04/28	10	39.88	0	0.00	39.24	10	9,814	0.10%
2022/04/26	1	37.47	0	0.00	38.30	1	9,489	0.01%
2022/04/25	1	39.30	0	0.00	39.22	1	9,238	0.01%
2022/04/20	0	0.00	10	42.01	41.58	-10	8,887	-0.11%
2022/04/19	10	43.01	0	0.00	42.40	10	8,716	0.11%
2022/04/15	0	0.00	13	43.36	43.80	-13	8,451	-0.15%
2022/04/14	0	0.00	2	43.02	43.75	-2	8,393	-0.02%
2022/04/12	10	42.09	0	0.00	42.43	10	8,337	0.12%
2022/04/11	0	0.00	5	40.94	41.03	-5	8,388	-0.06%
2022/04/06	0	0.00	10	42.40	43.11	-10	8,190	-0.12%
2022/04/01	18	43.05	1	42.24	43.35	17	8,102	0.21%
2022/03/31	0	0.00	8	41.73	41.65	-8	7,887	-0.10%
2022/03/30	8	40.96	1	41.48	41.61	7	7,831	0.09%
2022/03/28	1	38.74	0	0.00	40.01	1	7,719	0.01%
2022/03/23	1	42.21	1	42.02	42.25	0	7,557	0.00%
2022/03/17	0	0.00	6	41.68	41.51	-6	7,428	-0.08%
2022/03/16	3	36.02	0	0.00	38.20	3	7,139	0.04%
2022/03/15	3	38.07	0	0.00	37.10	3	6,967	0.04%
2022/03/11	30	41.68	10	40.45	40.24	20	6,622	0.30%
2022/03/10	10	42.56	0	0.00	42.61	10	6,496	0.15%
2022/03/09	3	42.23	0	0.00	40.56	3	6,428	0.05%
2022/03/08	100	43.10	40	42.00	42.43	60	6,290	0.95%
2022/02/22	5	48.50	10	48.38	48.65	-5	5,935	-0.08%
2022/02/18	5	50.15	0	0.00	51.00	5	5,861	0.09%
2022/02/16	5	50.50	0	0.00	50.60	5	5,850	0.09%
2022/02/11	5	51.65	2	51.65	51.10	3	5,993	0.05%
2022/02/10	0	0.00	5	50.55	50.25	-5	5,951	-0.08%
2022/02/09	5	49.90	0	0.00	51.00	5	5,948	0.08%
2022/02/08	2	48.37	5	48.35	48.83	-3	5,897	-0.05%
2022/01/24	0	0.00	7	52.89	53.00	-7	5,849	-0.12%
2022/01/21	0	0.00	5	53.20	52.95	-5	5,860	-0.09%
2022/01/20	0	0.00	4	53.86	53.55	-4	5,811	-0.07%
2022/01/18	12	51.67	2	51.85	51.65	10	5,778	0.17%
2022/01/12	0	0.00	1	53.05	53.05	-1	5,706	-0.02%
2022/01/06	3	52.65	10	52.65	52.65	-7	5,830	-0.12%
2022/01/03	6	55.20	0	0.00	54.45	6	5,869	0.10%
2021/12/24	10	56.93	0	0.00	56.40	10	5,779	0.17%
2021/12/22	2	56.08	2	56.23	55.60	0	5,785	0.00%
2021/12/21	5	55.55	0	0.00	56.05	5	5,805	0.09%
2021/12/17	5	56.80	0	0.00	56.95	5	5,809	0.09%
2021/12/14	0	0.00	1	59.80	59.85	-1	5,866	-0.02%
2021/12/13	5	61.35	0	0.00	60.70	5	5,863	0.09%
2021/12/10	0	0.00	5	59.50	59.80	-5	5,842	-0.09%
2021/12/08	5	57.45	0	0.00	57.20	5	5,715	0.09%
2021/12/07	0	0.00	10	56.40	56.15	-10	5,746	-0.17%
2021/12/06	10	55.68	20	55.25	55.65	-10	5,754	-0.17%
2021/12/02	5	53.40	0	0.00	53.40	5	5,856	0.09%
2021/11/30	5	52.80	0	0.00	52.75	5	6,068	0.08%
2021/11/12	0	0.00	10	54.80	54.55	-10	7,347	-0.14%
2021/11/11	10	53.30	0	0.00	54.60	10	7,388	0.14%
2021/11/09	0	0.00	10	54.10	53.90	-10	7,288	-0.14%
2021/11/04	10	55.00	0	0.00	54.95	10	7,508	0.13%
2021/11/02	10	54.73	0	0.00	53.50	10	7,667	0.13%
2021/10/25	1	58.95	0	0.00	58.50	1	7,963	0.01%
2021/10/21	0	0.00	5	57.00	57.55	-5	8,169	-0.06%
2021/10/19	5	56.70	0	0.00	56.80	5	8,415	0.06%
2021/10/12	0	0.00	15	57.08	57.30	-15	8,361	-0.18%
2021/10/08	3	56.20	21	56.55	56.50	-18	8,340	-0.22%
2021/10/06	0	0.00	5	50.00	51.00	-5	8,177	-0.06%
2021/09/30	1	54.00	0	0.00	53.95	1	8,414	0.01%
2021/09/28	0	0.00	1	54.40	54.05	-1	8,393	-0.01%
2021/09/24	0	0.00	1	52.30	51.55	-1	8,473	-0.01%
2021/09/17	0	0.00	5	50.60	52.00	-5	8,372	-0.06%
2021/09/14	1	54.60	0	0.00	53.95	1	8,356	0.01%
2021/09/13	0	0.00	1	55.35	54.25	-1	8,297	-0.01%
2021/09/10	10	54.38	5	54.44	54.75	5	8,269	0.06%
2021/09/08	0	0.00	10	53.48	53.20	-10	8,275	-0.12%
2021/09/07	0	0.00	5	53.35	53.90	-5	8,238	-0.06%
2021/09/06	10	53.28	5	52.86	53.35	5	8,312	0.06%
2021/09/03	0	0.00	7	51.91	51.40	-7	8,381	-0.08%
2021/09/02	1	51.95	1	51.30	51.35	0	8,341	0.00%
2021/09/01	0	0.00	7	51.84	51.45	-7	8,264	-0.08%
2021/08/31	2	48.25	0	0.00	48.37	2	8,152	0.02%
2021/08/30	7	49.12	5	49.35	49.74	2	8,125	0.02%
2021/08/26	0	0.00	1	52.60	50.60	-1	8,057	-0.01%
2021/08/25	0	0.00	1	53.05	52.50	-1	8,023	-0.01%
2021/08/24	0	0.00	4	51.85	52.55	-4	8,057	-0.05%
2021/08/23	5	50.65	2	50.78	50.95	3	8,072	0.04%
2021/08/20	20	50.54	0	0.00	49.22	20	8,056	0.25%
2021/08/19	2	52.60	0	0.00	52.65	2	7,956	0.03%
2021/08/18	0	0.00	2	55.05	54.65	-2	8,037	-0.02%
2021/08/17	1	55.80	2	55.68	53.85	-1	8,185	-0.01%
2021/08/16	0	0.00	4	55.96	55.65	-4	8,194	-0.05%
2021/08/13	0	0.00	5	55.55	55.05	-5	8,228	-0.06%
2021/08/12	0	0.00	1	56.70	55.60	-1	8,179	-0.01%
2021/08/11	0	0.00	6	57.14	56.55	-6	8,203	-0.07%
2021/08/10	0	0.00	11	54.24	55.05	-11	8,147	-0.14%
2021/08/09	9	55.41	9	55.15	55.40	0	8,236	0.00%
2021/08/06	3	53.00	13	53.00	52.95	-10	8,186	-0.12%
2021/08/05	0	0.00	5	53.30	53.85	-5	8,147	-0.06%
2021/08/03	3	53.25	2	54.35	54.40	1	8,170	0.01%
2021/08/02	18	51.73	7	53.77	53.95	11	8,310	0.13%
2021/07/30	22	51.34	0	0.00	50.30	22	8,130	0.27%
2021/07/28	7	50.75	3	52.08	52.05	4	7,991	0.05%
2021/07/27	2	54.75	1	55.95	54.25	1	7,753	0.01%
2021/07/26	24	57.00	14	56.76	54.95	10	7,673	0.13%
2021/07/23	6	61.97	0	0.00	61.70	6	7,496	0.08%
2021/07/22	5	63.28	0	0.00	63.35	5	7,471	0.07%
2021/07/21	0	0.00	6	63.93	62.85	-6	7,540	-0.08%
2021/07/20	4	62.93	1	63.10	62.75	3	7,598	0.04%
2021/07/19	4	61.85	9	61.85	62.80	-5	7,673	-0.07%
2021/07/16	1	63.75	0	0.00	63.60	1	7,644	0.01%
2021/07/13	0	0.00	1	64.20	64.00	-1	7,824	-0.01%
2021/07/09	13	62.25	2	62.80	62.45	11	7,924	0.14%
2021/07/06	0	0.00	2	63.45	64.30	-2	8,040	-0.02%
2021/07/02	28	65.53	0	0.00	64.80	28	8,106	0.35%
2021/06/29	20	68.05	0	0.00	67.95	20	8,261	0.24%
2021/06/28	2	70.13	0	0.00	69.15	2	8,325	0.02%
2021/06/25	1	68.45	31	68.77	69.65	-30	8,379	-0.36%
2021/06/24	10	66.45	3	67.28	67.30	7	8,354	0.08%
2021/06/23	3	67.23	10	67.75	67.05	-7	8,465	-0.08%
2021/06/22	10	66.22	0	0.00	66.45	10	8,537	0.12%
2021/06/21	0	0.00	13	65.52	64.85	-13	8,642	-0.15%
2021/06/18	29	65.89	0	0.00	65.75	29	8,676	0.33%
2021/06/17	0	0.00	6	66.42	67.00	-6	8,667	-0.07%
2021/06/15	16	69.82	0	0.00	68.85	16	8,811	0.18%
2021/06/11	1	70.95	0	0.00	70.95	1	8,798	0.01%
2021/06/10	6	73.30	0	0.00	73.30	6	8,674	0.07%
2021/06/08	2	72.25	5	73.40	70.10	-3	8,860	-0.03%
2021/06/07	5	71.70	14	71.99	71.95	-9	8,821	-0.10%
2021/06/04	0	0.00	2	73.75	74.60	-2	8,864	-0.02%
2021/06/03	11	73.00	9	72.94	72.95	2	8,907	0.02%
2021/06/02	6	72.04	1	73.70	72.10	5	9,157	0.05%
2021/06/01	4	72.73	14	71.78	72.60	-10	9,317	-0.11%
2021/05/31	7	72.07	4	74.63	72.15	3	9,344	0.03%
2021/05/28	18	74.54	1	74.60	74.90	17	9,291	0.18%
2021/05/27	4	75.13	13	74.18	74.20	-9	9,380	-0.10%
2021/05/26	0	0.00	1	74.45	73.85	-1	9,422	-0.01%
2021/05/25	0	0.00	15	71.70	73.20	-15	9,389	-0.16%
2021/05/21	16	67.72	0	0.00	68.05	16	9,438	0.17%
2021/05/20	7	68.69	0	0.00	68.70	7	9,548	0.07%
2021/05/19	1	68.25	16	68.53	68.25	-15	9,629	-0.16%
2021/05/18	9	69.05	25	69.85	69.10	-16	9,725	-0.16%
2021/05/17	8	68.78	11	69.10	69.45	-3	9,781	-0.03%
2021/05/14	0	0.00	5	66.55	66.50	-5	9,834	-0.05%
2021/05/13	1	63.50	1	63.55	63.10	0	9,870	0.00%
2021/05/12	0	0.00	11	64.87	64.75	-11	9,874	-0.11%
2021/05/11	1	62.45	29	63.32	64.30	-28	9,856	-0.28%
2021/05/10	5	63.90	0	0.00	62.15	5	9,755	0.05%
2021/05/06	1	67.75	1	66.70	65.35	0	9,749	0.00%
2021/05/05	5	66.32	2	66.33	65.85	3	9,738	0.03%
2021/05/04	5	65.50	0	0.00	65.25	5	9,810	0.05%
2021/05/03	26	65.41	0	0.00	65.00	26	9,944	0.26%
2021/04/29	1	67.25	28	67.21	67.35	-27	9,987	-0.27%
2021/04/28	1	65.85	10	65.85	65.65	-9	10,011	-0.09%
2021/04/27	20	65.26	3	65.38	65.70	17	10,086	0.17%
2021/04/26	12	67.55	0	0.00	67.40	12	10,053	0.12%
2021/04/23	0	0.00	6	68.22	67.35	-6	9,947	-0.06%
2021/04/22	1	66.15	1	66.90	66.00	0	9,918	0.00%
2021/04/20	8	65.62	0	0.00	66.95	8	10,032	0.08%
2021/04/19	17	65.61	15	65.55	65.80	2	10,062	0.02%
2021/04/15	7	62.80	0	0.00	62.20	7	10,138	0.07%
2021/04/13	0	0.00	1	65.25	64.00	-1	10,210	-0.01%
2021/04/12	6	64.86	47	64.65	64.50	-41	10,266	-0.40%
2021/04/09	1	66.20	0	0.00	65.85	1	10,143	0.01%
2021/04/08	8	67.59	0	0.00	68.10	8	10,314	0.08%
2021/04/07	42	66.84	0	0.00	66.90	42	10,337	0.41%
2021/04/06	9	70.40	26	69.26	69.25	-17	10,162	-0.17%
2021/04/01	31	68.30	10	68.10	68.20	21	10,170	0.21%
2021/03/31	10	66.50	48	67.03	67.00	-38	10,139	-0.37%
2021/03/29	36	67.63	5	67.90	67.80	31	10,008	0.31%
2021/03/26	17	66.90	0	0.00	67.20	17	9,968	0.17%
2021/03/25	1	64.50	0	0.00	64.95	1	9,915	0.01%
2021/03/24	1	65.40	5	65.96	64.80	-4	9,796	-0.04%
2021/03/23	19	67.05	17	65.85	65.85	2	9,728	0.02%
2021/03/19	11	67.44	29	68.01	65.90	-18	9,577	-0.19%
2021/03/18	33	70.41	0	0.00	70.60	33	9,418	0.35%
2021/03/17	1	70.10	13	69.93	69.15	-12	9,417	-0.13%
2021/03/16	5	69.40	10	69.22	69.10	-5	9,339	-0.05%
2021/03/15	0	0.00	30	67.89	67.55	-30	9,301	-0.32%
2021/03/11	18	69.68	5	69.50	69.95	13	9,143	0.14%
2021/03/10	1	67.60	0	0.00	66.65	1	9,189	0.01%
2021/03/09	41	67.55	0	0.00	67.55	41	9,092	0.45%
2021/03/08	54	71.79	57	68.96	68.40	-3	9,012	-0.03%
2021/03/05	14	71.78	0	0.00	71.15	14	8,871	0.16%
2021/03/04	14	73.88	60	75.35	73.10	-46	8,885	-0.52%
2021/03/03	57	76.52	8	76.70	76.70	49	8,855	0.55%
2021/03/02	76	76.63	52	74.13	72.70	24	8,846	0.27%
2021/02/26	6	76.00	76	77.01	75.95	-70	8,774	-0.80%
2021/02/25	61	79.78	15	80.40	79.70	46	8,691	0.53%
2021/02/24	11	82.15	35	79.64	78.60	-24	8,751	-0.27%
2021/02/23	4	82.49	0	0.00	83.95	4	8,552	0.05%
2021/02/22	9	85.46	0	0.00	84.90	9	8,497	0.11%
2021/02/18	4	92.99	0	0.00	90.50	4	8,315	0.05%
2021/02/17	46	93.55	0	0.00	94.20	46	8,246	0.56%
2021/02/05	12	82.62	24	82.16	82.90	-12	8,299	-0.14%
2021/02/04	12	79.62	7	81.06	79.10	5	8,154	0.06%
2021/02/03	4	78.00	8	79.21	79.05	-4	8,082	-0.05%
2021/02/02	2	77.75	0	0.00	77.85	2	8,140	0.02%
2021/01/29	2	75.20	0	0.00	75.20	2	8,411	0.02%
2021/01/28	13	76.48	0	0.00	75.90	13	8,502	0.15%
2021/01/27	3	78.92	0	0.00	78.70	3	8,567	0.04%
2021/01/26	7	79.89	0	0.00	79.45	7	8,582	0.08%
2021/01/25	0	0.00	6	80.02	81.75	-6	8,573	-0.07%
2021/01/22	4	78.86	0	0.00	78.90	4	8,465	0.05%
2021/01/21	0	0.00	7	79.91	80.10	-7	8,509	-0.08%
2021/01/20	8	77.22	0	0.00	76.85	8	8,457	0.09%
2021/01/19	2	78.65	1	78.55	78.95	1	8,455	0.01%
2021/01/18	1	78.25	8	78.78	79.35	-7	8,665	-0.08%
2021/01/15	5	77.84	0	0.00	77.15	5	8,768	0.06%
2021/01/14	2	78.48	0	0.00	78.05	2	8,799	0.02%
2020/12/31	0	0.00	20	70.90	71.10	-20	8,718	-0.23%
2020/12/30	0	0.00	5	68.46	68.70	-5	8,467	-0.06%
2020/12/29	24	67.87	0	0.00	67.30	24	8,387	0.29%
2020/12/28	1	67.65	6	67.85	67.80	-5	8,343	-0.06%
2020/12/25	4	65.49	0	0.00	66.45	4	8,301	0.05%
2020/12/24	2	65.75	0	0.00	65.85	2	8,301	0.02%
2020/12/23	1	65.75	1	67.00	66.35	0	8,328	0.00%
2020/12/21	0	0.00	1	66.75	66.75	-1	8,403	-0.01%
2020/12/18	1	65.40	0	0.00	65.40	1	8,486	0.01%
2020/12/17	0	0.00	3	65.40	66.60	-3	8,591	-0.03%
2020/12/11	2	63.90	0	0.00	62.95	2	8,958	0.02%
2020/12/10	1	64.65	0	0.00	64.60	1	8,973	0.01%
2020/12/07	0	0.00	11	65.80	66.40	-11	9,049	-0.12%
2020/11/27	0	0.00	1	64.55	64.95	-1	9,259	-0.01%
2020/11/26	1	63.00	0	0.00	63.85	1	9,290	0.01%
2020/11/24	6	64.80	0	0.00	64.45	6	9,613	0.06%
2020/11/23	5	65.65	0	0.00	65.65	5	9,714	0.05%
2020/11/17	0	0.00	2	62.00	61.80	-2	9,863	-0.02%
2020/11/05	0	0.00	16	62.50	61.70	-16	10,615	-0.15%
2020/11/03	0	0.00	5	59.08	59.30	-5	10,552	-0.05%
2020/10/30	2	58.38	0	0.00	58.15	2	10,783	0.02%
2020/10/29	3	57.50	3	59.10	59.10	0	10,942	0.00%
2020/10/27	1	57.55	0	0.00	57.70	1	11,135	0.01%
2020/10/26	2	57.78	0	0.00	58.05	2	11,096	0.02%
2020/10/22	20	59.13	16	59.44	59.65	4	11,014	0.04%
2020/10/19	6	59.75	1	60.50	59.40	5	11,684	0.04%
2020/10/16	0	0.00	1	60.00	59.70	-1	11,736	-0.01%
2020/10/12	0	0.00	22	58.81	58.95	-22	12,316	-0.18%
2020/09/30	1	55.80	0	0.00	54.85	1	13,166	0.01%
2020/09/24	0	0.00	1	53.60	53.60	-1	14,844	-0.01%
2020/09/09	0	0.00	5	55.20	54.90	-5	15,257	-0.03%
2020/09/08	1	56.00	0	0.00	55.80	1	15,128	0.01%
2020/09/07	5	57.50	0	0.00	56.80	5	15,107	0.03%
2020/09/02	10	58.00	0	0.00	58.65	10	14,989	0.07%
2020/09/01	1	58.75	0	0.00	58.70	1	15,037	0.01%
2020/08/31	0	0.00	8	60.14	59.90	-8	14,991	-0.05%
2020/08/28	7	57.94	0	0.00	58.00	7	14,849	0.05%
2020/08/21	1	56.65	0	0.00	56.10	1	15,208	0.01%
2020/08/20	5	54.90	1	55.10	54.90	4	15,199	0.03%
2020/08/18	1	58.40	6	58.26	58.55	-5	15,009	-0.03%
2020/08/17	6	58.30	0	0.00	59.25	6	15,191	0.04%
2020/08/11	1	55.70	1	56.90	56.95	0	14,705	0.00%
2020/08/04	1	56.55	7	56.02	56.35	-6	14,670	-0.04%
2020/07/31	5	55.45	5	54.55	54.35	0	14,687	0.00%
2020/07/30	0	0.00	1	54.90	54.70	-1	14,739	-0.01%
2020/07/29	5	55.00	2	54.25	54.55	3	14,747	0.02%
2020/07/28	16	53.45	5	53.45	53.15	11	14,799	0.07%
2020/07/27	5	53.00	5	53.52	52.25	0	14,869	0.00%
2020/07/24	1	55.00	0	0.00	52.90	1	14,805	0.01%
2020/07/16	10	58.28	10	58.93	54.65	0	14,153	0.00%
2020/07/15	0	0.00	10	59.20	59.00	-10	13,982	-0.07%
2020/07/14	10	59.88	0	0.00	59.00	10	14,182	0.07%
2020/07/09	0	0.00	1	61.00	61.95	-1	13,961	-0.01%
2020/07/08	2	59.93	0	0.00	60.00	2	13,716	0.01%
2020/07/07	0	0.00	2	62.28	61.80	-2	13,587	-0.01%
2020/07/06	0	0.00	5	54.20	57.55	-5	13,229	-0.04%
2020/07/03	0	0.00	15	51.06	51.10	-15	12,766	-0.12%
2020/07/02	0	0.00	2	48.55	49.57	-2	12,657	-0.02%
2020/07/01	0	0.00	3	47.14	47.57	-3	12,560	-0.02%
2020/06/23	1	43.63	1	44.65	44.58	0	13,004	0.00%
2020/06/19	0	0.00	1	44.65	44.58	-1	13,272	-0.01%
2020/06/11	1	43.81	0	0.00	43.51	1	15,406	0.01%
2020/06/09	0	0.00	10	44.94	45.30	-10	16,191	-0.06%
2020/06/08	1	45.22	1	44.82	44.45	0	16,384	0.00%
2020/06/05	1	43.71	0	0.00	43.87	1	16,466	0.01%
2020/06/04	10	44.10	0	0.00	44.08	10	16,878	0.06%
2020/06/03	0	0.00	2	44.94	44.37	-2	17,343	-0.01%
2020/06/01	0	0.00	2	42.44	43.36	-2	17,598	-0.01%
2020/05/27	0	0.00	1	40.95	40.97	-1	17,659	-0.01%
2020/05/26	0	0.00	1	40.83	40.82	-1	17,811	-0.01%
2020/05/22	2	40.44	0	0.00	39.95	2	18,257	0.01%
2020/05/18	0	0.00	1	41.68	41.72	-1	18,766	-0.01%
2020/05/15	1	40.96	0	0.00	41.25	1	18,816	0.01%
2020/05/08	0	0.00	1	42.16	42.44	-1	19,003	-0.01%
2020/05/06	0	0.00	4	39.64	41.02	-4	19,041	-0.02%
2020/05/04	4	38.52	0	0.00	38.50	4	19,449	0.02%
2020/04/30	0	0.00	1	41.73	41.65	-1	19,666	-0.01%
2020/04/23	0	0.00	1	39.56	39.58	-1	20,231	0.00%
2020/04/22	0	0.00	20	38.90	39.09	-20	20,213	-0.10%
2020/04/21	21	38.61	0	0.00	38.36	21	20,295	0.10%
2020/04/17	0	0.00	11	39.88	39.91	-11	20,185	-0.05%
2020/04/13	0	0.00	10	37.80	37.80	-10	19,782	-0.05%
2020/04/10	10	38.50	0	0.00	38.18	10	19,838	0.05%
2020/04/08	10	38.10	0	0.00	38.19	10	20,195	0.05%
2020/03/30	13	35.81	13	36.03	36.87	0	19,798	0.00%
2020/03/27	20	37.80	20	37.36	37.15	0	19,670	0.00%
2020/03/26	0	0.00	15	37.14	37.24	-15	19,343	-0.08%
2020/03/25	5	36.30	2	36.96	36.77	3	19,143	0.02%
2020/03/24	0	0.00	6	34.13	34.36	-6	18,855	-0.03%
2020/03/23	5	32.80	21	32.26	32.83	-16	18,670	-0.09%
2020/03/20	14	34.35	10	33.92	34.18	4	18,850	0.02%
2020/03/19	23	32.27	25	33.20	32.15	-2	18,629	-0.01%
2020/03/18	20	36.75	20	36.79	35.89	0	18,162	0.00%
2020/03/17	33	36.19	10	37.14	36.18	23	17,946	0.13%
2020/03/13	21	38.10	21	39.03	40.65	0	16,909	0.00%
2020/03/12	11	41.18	15	41.85	41.54	-4	16,308	-0.02%
2020/03/10	5	43.01	10	43.45	43.93	-5	15,912	-0.03%
2020/03/09	49	42.83	0	0.00	41.73	49	15,481	0.32%
2020/03/06	6	45.56	10	45.92	45.63	-4	14,998	-0.03%
2020/03/05	0	0.00	17	46.12	46.85	-17	14,912	-0.11%
2020/03/03	11	44.69	1	44.60	44.03	10	14,721	0.07%
2020/03/02	12	41.91	1	41.86	43.65	11	14,610	0.08%
2020/02/27	1	44.04	10	44.27	44.05	-9	14,466	-0.06%
2020/02/26	11	44.34	2	43.94	44.62	9	14,425	0.06%
2020/02/25	3	43.72	0	0.00	43.81	3	14,321	0.02%
2020/02/24	1	44.55	11	44.89	45.00	-10	14,255	-0.07%
2020/02/21	5	46.38	19	46.04	46.28	-14	14,023	-0.10%
2020/02/20	0	0.00	10	44.79	45.32	-10	13,774	-0.07%
2020/02/19	0	0.00	6	44.83	44.83	-6	13,750	-0.04%
2020/02/17	0	0.00	15	44.19	44.50	-15	13,724	-0.11%
2020/02/14	2	43.18	3	43.37	43.58	-1	13,713	-0.01%
2020/02/13	1	43.27	1	43.47	43.00	0	13,872	0.00%
2020/02/11	3	42.96	6	43.11	43.53	-3	14,086	-0.02%
2020/02/10	4	41.41	6	41.87	41.94	-2	13,916	-0.01%
2020/02/07	7	41.57	4	41.95	41.77	3	13,900	0.02%
2020/02/06	5	41.76	4	41.92	42.13	1	14,200	0.01%
2020/02/05	1	41.46	36	41.27	41.29	-35	14,216	-0.25%
2020/02/04	23	39.14	34	39.88	40.19	-11	14,074	-0.08%
2020/02/03	16	39.00	11	39.61	39.60	5	13,680	0.04%
2020/01/31	19	40.21	0	0.00	40.26	19	13,223	0.14%
2020/01/30	48	40.53	6	40.63	39.68	42	13,209	0.32%
2020/01/17	10	50.35	0	0.00	49.74	10	12,981	0.08%
2020/01/15	0	0.00	10	50.70	50.05	-10	13,103	-0.08%
2020/01/10	0	0.00	2	50.80	50.40	-2	13,273	-0.02%
2020/01/09	0	0.00	3	50.40	50.40	-3	13,304	-0.02%
2020/01/08	8	49.82	3	50.05	49.69	5	13,584	0.04%
2020/01/07	0	0.00	10	50.45	50.55	-10	13,580	-0.07%
2020/01/06	12	50.85	2	50.25	50.65	10	14,216	0.07%
2020/01/03	5	50.92	0	0.00	50.65	5	14,278	0.04%
2020/01/02	0	0.00	160	50.70	51.10	-160	14,266	-1.12%	大賣/鉅額交易
2019/12/31	18	49.85	0	0.00	49.56	18	13,909	0.13%
2019/12/30	6	48.75	11	49.45	49.99	-5	13,829	-0.04%
2019/12/27	0	0.00	16	49.21	49.31	-16	13,698	-0.12%
2019/12/26	0	0.00	6	48.43	48.25	-6	13,546	-0.04%
2019/12/25	16	48.01	0	0.00	47.93	16	13,622	0.12%
2019/12/24	3	48.28	3	48.30	48.19	0	13,695	0.00%
2019/12/23	6	49.13	3	49.43	48.56	3	13,700	0.02%
2019/12/20	3	49.25	6	49.53	49.36	-3	13,726	-0.02%
2019/12/19	4	49.23	0	0.00	49.17	4	13,851	0.03%
2019/12/17	5	48.42	51	49.22	49.73	-46	14,104	-0.33%
2019/12/16	3	48.08	14	48.30	47.93	-11	13,840	-0.08%
2019/12/13	14	47.99	20	47.85	47.99	-6	13,849	-0.04%
2019/12/12	8	46.91	8	47.34	46.75	0	13,707	0.00%
2019/12/11	3	46.73	3	46.94	46.99	0	13,798	0.00%
2019/12/09	3	46.91	3	47.17	46.75	0	14,329	0.00%
2019/12/06	0	0.00	10	46.84	46.72	-10	14,523	-0.07%
2019/12/05	0	0.00	8	46.32	46.16	-8	14,709	-0.05%
2019/12/04	9	45.52	9	45.79	45.89	0	14,839	0.00%
2019/12/03	8	45.24	11	45.80	45.89	-3	15,449	-0.02%
2019/12/02	0	0.00	8	45.88	45.62	-8	15,617	-0.05%
2019/11/29	19	45.89	0	0.00	45.06	19	15,661	0.12%
2019/11/28	18	46.87	0	0.00	46.80	18	15,594	0.12%
2019/11/27	14	47.19	3	47.40	47.28	11	15,792	0.07%
2019/11/26	23	47.54	31	47.66	47.46	-8	15,988	-0.05%
2019/11/25	4	46.69	3	46.95	47.08	1	16,184	0.01%
2019/11/22	29	47.01	13	47.65	46.91	16	16,260	0.10%
2019/11/21	16	47.59	5	47.15	47.37	11	16,378	0.07%
2019/11/20	11	48.41	0	0.00	48.33	11	16,690	0.07%
2019/11/19	0	0.00	8	48.91	48.85	-8	16,851	-0.05%
2019/11/18	13	48.29	11	48.32	48.38	2	16,828	0.01%
2019/11/15	8	47.82	3	48.38	48.00	5	16,891	0.03%
2019/11/14	1	48.13	5	48.40	48.19	-4	17,143	-0.02%
2019/11/13	1	47.88	3	48.17	47.95	-2	17,375	-0.01%
2019/11/12	14	48.01	0	0.00	48.15	14	17,522	0.08%
2019/11/11	51	49.20	11	48.64	48.57	40	17,539	0.23%
2019/11/08	3	50.50	48	50.52	50.15	-45	17,358	-0.26%
2019/11/07	9	50.27	3	50.70	50.10	6	17,423	0.03%
2019/11/06	4	50.61	0	0.00	50.60	4	17,623	0.02%
2019/11/05	0	0.00	10	51.04	51.45	-10	17,805	-0.06%
2019/11/04	3	49.93	19	50.05	50.10	-16	18,031	-0.09%
2019/11/01	3	47.73	27	48.74	49.37	-24	18,206	-0.13%
2019/10/31	3	47.80	6	48.06	47.83	-3	18,378	-0.02%
2019/10/30	19	47.88	8	48.22	47.80	11	18,771	0.06%
2019/10/28	6	48.17	14	48.39	48.37	-8	19,191	-0.04%
2019/10/25	8	47.44	8	47.88	47.67	0	19,135	0.00%
2019/10/24	8	47.94	3	48.43	47.75	5	19,220	0.03%
2019/10/23	3	48.33	4	48.33	48.25	-1	19,291	-0.01%
2019/10/22	11	48.40	8	48.84	48.07	3	19,667	0.02%
2019/10/21	47	47.92	12	48.33	48.27	35	19,863	0.18%
2019/10/18	41	48.92	14	48.98	48.63	27	20,071	0.13%
2019/10/17	6	49.34	6	49.60	49.36	0	20,275	0.00%
2019/10/16	12	49.67	48	50.15	49.14	-36	20,423	-0.18%
2019/10/15	16	49.47	8	49.62	49.40	8	20,271	0.04%
2019/10/14	3	48.86	65	49.48	49.65	-62	20,475	-0.30%
2019/10/09	19	46.37	16	46.95	46.91	3	20,441	0.01%
2019/10/08	11	46.50	35	46.85	47.49	-24	20,646	-0.12%
2019/10/07	6	45.65	1	45.71	45.63	5	20,851	0.02%
2019/10/04	4	45.83	3	46.10	45.80	1	21,027	0.00%
2019/10/03	9	45.75	0	0.00	45.63	9	21,226	0.04%
2019/10/02	10	46.24	3	46.48	46.39	7	21,797	0.03%
2019/10/01	9	46.83	4	46.71	46.71	5	21,949	0.02%
2019/09/27	11	47.21	3	47.48	47.32	8	22,356	0.04%
2019/09/26	13	47.68	4	48.14	47.60	9	22,540	0.04%
2019/09/25	14	47.40	11	47.76	47.68	3	22,649	0.01%
2019/09/24	3	47.58	17	47.81	48.04	-14	23,403	-0.06%
2019/09/23	20	47.54	0	0.00	47.15	20	23,467	0.09%
2019/09/20	2	48.64	0	0.00	48.65	2	23,688	0.01%
2019/09/19	5	48.21	6	48.43	48.02	-1	23,803	0.00%
2019/09/18	8	48.26	3	48.57	48.32	5	24,331	0.02%
2019/09/17	56	48.44	3	48.72	48.25	53	24,610	0.22%
2019/09/16	3	49.22	3	49.73	48.96	0	24,879	0.00%
2019/09/12	9	49.10	14	49.36	49.27	-5	25,640	-0.02%
2019/09/11	18	48.83	13	49.13	48.76	5	26,012	0.02%
2019/09/10	6	49.46	35	50.01	49.01	-29	25,906	-0.11%
2019/09/09	1	50.30	18	50.03	49.73	-17	25,972	-0.07%
2019/09/06	3	49.17	3	49.40	49.40	0	25,987	0.00%
2019/09/05	4	49.68	18	48.97	49.67	-14	26,053	-0.05%
2019/09/04	10	47.40	24	47.78	47.72	-14	25,633	-0.05%
2019/09/03	5	47.25	1	47.39	47.08	4	26,037	0.02%
2019/09/02	4	46.92	16	47.24	47.50	-12	26,527	-0.05%
2019/08/30	5	46.65	15	46.88	46.66	-10	26,564	-0.04%
2019/08/29	10	45.89	5	46.00	46.07	5	26,779	0.02%
2019/08/28	20	46.63	0	0.00	46.24	20	26,910	0.07%
2019/08/27	5	47.12	33	46.86	47.11	-28	26,966	-0.10%
2019/08/26	40	45.81	15	46.22	45.80	25	27,008	0.09%
2019/08/23	8	46.90	43	47.25	47.42	-35	27,134	-0.13%
2019/08/22	16	46.18	9	46.50	45.98	7	26,928	0.03%
2019/08/20	6	45.98	20	46.18	46.49	-14	27,900	-0.05%
2019/08/19	16	45.20	23	45.55	45.85	-7	28,042	-0.02%
2019/08/16	10	44.35	22	44.62	44.81	-12	28,220	-0.04%
2019/08/15	16	43.19	16	43.49	43.64	0	28,273	0.00%
2019/08/14	15	44.26	16	44.80	43.95	-1	28,549	0.00%
2019/08/13	10	43.73	5	44.05	43.57	5	28,866	0.02%
2019/08/12	1	43.79	15	43.86	43.85	-14	29,210	-0.05%
2019/08/08	6	42.97	16	43.23	43.46	-10	29,566	-0.03%
2019/08/07	31	42.90	0	0.00	42.58	31	29,754	0.10%
2019/08/06	22	41.83	26	42.56	43.20	-4	30,177	-0.01%
2019/08/05	17	44.24	10	44.32	44.25	7	29,933	0.02%
2019/08/02	25	44.40	18	44.67	44.82	7	30,453	0.02%
2019/08/01	21	46.60	0	0.00	46.27	21	31,105	0.07%
2019/07/31	17	47.65	3	47.38	47.42	14	31,176	0.04%
2019/07/30	8	48.55	13	48.54	48.52	-5	31,513	-0.02%
2019/07/29	13	47.77	11	47.89	47.79	2	32,769	0.01%
2019/07/26	8	47.81	12	47.85	47.98	-4	32,879	-0.01%
2019/07/25	6	47.62	5	47.78	47.55	1	32,707	0.00%
2019/07/24	7	47.27	21	47.33	47.18	-14	33,011	-0.04%
2019/07/23	10	46.57	0	0.00	46.32	10	33,255	0.03%
2019/07/22	5	46.30	11	46.81	46.99	-6	33,690	-0.02%
2019/07/19	20	46.65	45	46.61	46.65	-25	33,557	-0.07%
2019/07/18	16	45.73	15	45.87	45.69	1	33,899	0.00%
2019/07/17	16	46.07	10	46.50	46.30	6	34,000	0.02%
2019/07/16	10	46.61	1	46.63	46.29	9	34,792	0.03%
2019/07/15	27	46.30	26	46.80	47.00	1	35,080	0.00%
2019/07/12	6	46.84	15	47.05	47.22	-9	34,749	-0.03%
2019/07/11	10	46.65	12	47.07	46.49	-2	34,978	-0.01%
2019/07/10	3	46.56	5	46.73	46.29	-2	35,346	-0.01%
2019/07/09	2	46.21	0	0.00	46.14	2	35,920	0.01%
2019/07/08	33	47.07	4	46.78	46.69	29	36,192	0.08%
2019/07/05	20	48.53	30	48.22	48.55	-10	36,302	-0.03%
2019/07/04	10	48.28	1	48.06	48.00	9	36,537	0.02%
2019/07/03	13	48.59	5	48.70	48.85	8	36,665	0.02%
2019/07/01	6	48.74	79	48.78	49.11	-73	37,880	-0.19%
2019/06/28	21	46.20	10	46.47	46.29	11	37,631	0.03%
2019/06/27	0	0.00	28	46.60	46.74	-28	38,297	-0.07%
2019/06/26	2	45.53	5	45.85	45.57	-3	38,994	-0.01%
2019/06/25	32	45.68	0	0.00	45.10	32	39,157	0.08%
2019/06/21	23	46.83	13	46.91	46.43	10	39,306	0.03%
2019/06/20	5	46.07	24	46.04	46.48	-19	39,410	-0.05%
2019/06/19	16	45.18	44	44.80	45.04	-28	39,100	-0.07%
2019/06/18	16	42.91	20	43.07	42.95	-4	38,928	-0.01%
2019/06/17	32	42.75	31	42.85	42.73	1	39,437	0.00%
2019/06/14	9	43.09	11	43.23	43.07	-2	39,788	-0.01%
2019/06/13	41	42.69	25	42.72	42.74	16	40,249	0.04%
2019/06/12	5	42.98	4	43.12	42.85	1	40,774	0.00%
2019/06/11	4	42.38	14	42.19	43.09	-10	41,115	-0.02%
2019/06/10	15	40.72	68	41.41	41.56	-53	41,094	-0.13%
2019/06/06	19	40.48	14	40.56	40.39	5	41,089	0.01%
2019/06/05	17	41.08	31	41.19	40.91	-14	41,609	-0.03%
2019/06/04	27	40.44	6	41.39	40.28	21	42,596	0.05%
2019/06/03	22	40.85	14	41.09	40.93	8	43,375	0.02%
2019/05/31	18	40.91	18	41.51	41.09	0	43,791	0.00%
2019/05/30	22	41.07	10	41.19	40.82	12	44,397	0.03%
2019/05/29	5	40.65	15	40.98	41.58	-10	45,371	-0.02%
2019/05/28	9	40.72	36	41.60	41.68	-27	45,713	-0.06%
2019/05/27	8	39.44	5	40.11	40.25	3	46,301	0.01%
2019/05/24	10	39.98	10	40.24	40.05	0	47,391	0.00%
2019/05/23	11	39.99	8	40.20	39.85	3	47,617	0.01%
2019/05/22	20	41.00	0	0.00	40.80	20	47,369	0.04%
2019/05/21	5	41.17	22	41.22	41.17	-17	47,324	-0.04%
2019/05/20	33	40.36	8	40.39	39.88	25	47,756	0.05%
2019/05/17	20	41.35	0	0.00	40.96	20	47,704	0.04%
2019/05/16	20	41.34	25	41.94	41.95	-5	47,751	-0.01%
2019/05/15	42	41.59	78	41.16	41.91	-36	47,872	-0.08%
2019/05/14	54	40.10	56	40.32	40.82	-2	47,919	0.00%
2019/05/13	29	40.14	25	40.38	40.10	4	47,659	0.01%
2019/05/10	59	40.64	64	40.53	40.55	-5	48,268	-0.01%
2019/05/09	42	40.02	0	0.00	39.65	42	47,641	0.09%
2019/05/08	12	41.50	14	41.74	41.63	-2	47,054	0.00%
2019/05/07	49	42.50	16	42.81	41.95	33	47,278	0.07%
2019/05/06	54	42.99	15	43.70	41.59	39	47,291	0.08%
2019/05/03	10	46.19	11	46.56	46.56	-1	46,077	0.00%
2019/04/30	3	46.56	11	46.45	46.78	-8	46,555	-0.02%
2019/04/29	10	45.79	10	46.45	47.41	0	46,622	0.00%
2019/04/26	4	45.73	30	46.07	46.28	-26	46,474	-0.06%
2019/04/24	64	47.83	51	47.50	47.60	13	46,375	0.03%
2019/04/23	53	47.75	6	48.10	48.17	47	46,186	0.10%
2019/04/22	75	48.35	11	50.32	47.61	64	46,218	0.14%
2019/04/19	0	0.00	24	49.82	49.28	-24	45,567	-0.05%
2019/04/18	0	0.00	20	49.23	48.68	-20	45,488	-0.04%
2019/04/17	41	48.91	56	49.33	49.40	-15	45,744	-0.03%
2019/04/16	236	46.46	135	48.40	48.86	101	45,386	0.22%	大買/大賣/鉅額交易
2019/04/15	20	47.89	247	48.38	48.00	-227	45,106	-0.50%	大賣/鉅額交易
2019/04/12	303	46.33	0	0.00	45.95	303	44,875	0.68%	大買/鉅額交易
2019/04/11	30	46.44	40	48.52	46.72	-10	44,834	-0.02%
2019/04/10	60	47.32	10	47.74	48.05	50	44,611	0.11%
2019/04/09	10	47.42	56	47.90	47.75	-46	44,432	-0.10%
2019/04/08	0	0.00	114	47.95	46.66	-114	44,149	-0.26%	大賣/鉅額交易
2019/04/03	3	44.84	54	45.25	45.10	-51	43,175	-0.12%
2019/04/02	0	0.00	56	45.22	45.06	-56	43,226	-0.13%
2019/04/01	21	45.09	67	45.09	45.15	-46	42,927	-0.11%
2019/03/29	3	41.73	190	42.20	42.96	-187	42,152	-0.44%	大賣/鉅額交易
2019/03/28	24	39.82	136	40.22	40.31	-112	41,633	-0.27%	大賣/鉅額交易
2019/03/27	39	40.24	8	40.37	40.50	31	42,469	0.07%
2019/03/26	126	39.88	0	0.00	39.66	126	42,278	0.30%	大買/鉅額交易
2019/03/25	49	40.59	0	0.00	40.30	49	42,373	0.12%
2019/03/22	44	42.01	0	0.00	41.70	44	42,255	0.10%
2019/03/21	3	42.16	31	42.55	42.42	-28	41,973	-0.07%
2019/03/20	5	42.16	5	42.37	41.84	0	42,448	0.00%
2019/03/19	12	42.89	12	43.17	42.71	0	42,022	0.00%
2019/03/18	1	42.34	142	41.99	42.47	-141	41,629	-0.34%	大賣/鉅額交易
2019/03/15	4	41.26	56	41.47	40.97	-52	41,661	-0.12%
2019/03/14	5	40.05	10	40.37	40.18	-5	41,073	-0.01%
2019/03/13	10	39.72	3	40.18	40.18	7	41,259	0.02%
2019/03/12	1	40.27	15	40.45	40.63	-14	41,123	-0.03%
2019/03/11	103	38.34	2	39.34	39.27	101	40,926	0.25%	大買/鉅額交易
2019/03/08	143	39.91	37	40.29	39.19	106	41,522	0.26%	大買/鉅額交易
2019/03/07	160	42.25	1	43.18	41.42	159	40,406	0.39%	大買/鉅額交易
2019/03/06	80	43.10	9	42.96	43.02	71	39,590	0.18%
2019/03/05	136	43.14	1	43.56	43.12	135	39,321	0.34%	大買/鉅額交易
2019/03/04	24	44.41	460	43.93	44.55	-436	38,737	-1.13%	大賣/鉅額交易
2019/02/27	1	40.38	1	40.80	41.58	0	37,841	0.00%
2019/02/26	124	40.78	169	41.57	40.69	-45	37,565	-0.12%	大買/大賣/
2019/02/25	1	38.90	203	38.37	39.80	-202	36,765	-0.55%	大賣/鉅額交易
2019/02/22	2	35.97	0	0.00	35.94	2	35,439	0.01%
2019/02/21	0	0.00	31	36.97	37.05	-31	35,357	-0.09%
2019/02/20	71	36.56	1	36.73	36.24	70	35,426	0.20%
2019/02/19	2	36.45	75	36.88	36.18	-73	35,706	-0.20%
2019/02/18	0	0.00	4	35.39	36.10	-4	35,062	-0.01%
2019/02/15	3	35.50	0	0.00	34.91	3	34,878	0.01%
2019/02/14	0	0.00	27	36.13	36.25	-27	34,741	-0.08%
2019/02/13	0	0.00	17	35.47	35.53	-17	34,524	-0.05%
2019/02/12	0	0.00	43	35.11	35.08	-43	34,771	-0.12%
2019/02/11	27	34.67	81	34.16	34.74	-54	34,747	-0.16%
2019/01/29	25	32.30	16	32.60	32.78	9	34,460	0.03%
2019/01/28	5	32.76	168	33.10	32.67	-163	34,506	-0.47%	大賣/鉅額交易
2019/01/25	6	32.48	211	32.41	32.75	-205	34,898	-0.59%	大賣/鉅額交易
2019/01/24	5	31.08	25	31.61	31.59	-20	35,128	-0.06%
2019/01/22	10	31.45	75	31.35	31.21	-65	36,265	-0.18%
2019/01/21	6	32.02	25	32.16	32.00	-19	37,287	-0.05%
2019/01/18	12	31.37	13	31.36	31.45	-1	37,351	0.00%
2019/01/17	6	30.50	24	30.98	30.95	-18	37,669	-0.05%
2019/01/16	3	30.59	45	30.58	30.54	-42	38,036	-0.11%
2019/01/15	2	29.95	19	30.19	30.24	-17	38,385	-0.04%
2019/01/14	1	29.40	1	29.45	29.44	0	39,393	0.00%
2019/01/11	1	30.05	3	29.80	29.82	-2	39,782	-0.01%
2019/01/10	6	29.21	5	29.70	29.65	1	40,063	0.00%
2019/01/09	11	29.90	24	29.66	29.98	-13	40,193	-0.03%
2019/01/07	16	28.77	16	29.24	28.67	0	40,270	0.00%
2019/01/04	3	28.61	73	27.57	28.53	-70	40,330	-0.17%
2019/01/03	1	27.50	6	27.59	27.59	-5	40,553	-0.01%
2019/01/02	18	27.55	0	0.00	27.29	18	40,552	0.04%
2018/12/28	3	27.94	11	28.46	28.35	-8	40,632	-0.02%
2018/12/27	49	28.56	1	28.52	28.17	48	40,681	0.12%
2018/12/26	5	28.27	0	0.00	27.72	5	40,629	0.01%
2018/12/25	9	27.56	30	27.25	27.50	-21	40,494	-0.05%
2018/12/24	10	28.48	15	28.41	28.49	-5	40,210	-0.01%
2018/12/22	30	27.99	3	28.02	27.90	27	39,995	0.07%
2018/12/21	56	28.80	4	28.55	28.38	52	40,480	0.13%
2018/12/20	100	29.92	115	29.49	29.15	-15	40,386	-0.04%	大賣/
2018/12/19	58	31.06	18	31.34	30.92	40	40,095	0.10%
2018/12/18	69	31.35	21	31.61	31.15	48	40,154	0.12%
2018/12/17	52	32.03	1	31.93	31.91	51	40,067	0.13%
2018/12/14	17	32.25	8	32.25	32.25	9	39,894	0.02%
2018/12/13	11	32.86	204	32.90	32.97	-193	40,565	-0.48%	大賣/鉅額交易
2018/12/12	9	31.69	7	31.95	31.75	2	40,000	0.00%
2018/12/11	2	31.31	2	31.48	31.33	0	39,891	0.00%
2018/12/10	174	31.29	6	31.22	31.04	168	40,018	0.42%	大買/鉅額交易
2018/12/06	69	32.39	25	32.18	32.08	44	40,344	0.11%
2018/12/05	32	33.00	30	33.23	33.35	2	39,956	0.01%
2018/12/04	15	33.71	9	33.78	33.50	6	39,815	0.02%
2018/12/03	241	33.58	181	33.96	33.86	60	40,011	0.15%	大買/大賣/
2018/11/30	11	31.69	0	0.00	31.71	11	39,164	0.03%
2018/11/29	20	32.12	0	0.00	31.90	20	39,111	0.05%
2018/11/28	41	31.60	39	31.93	32.07	2	39,001	0.01%
2018/11/27	50	31.63	10	31.87	31.75	40	38,762	0.10%
2018/11/26	91	31.83	20	32.13	31.79	71	38,943	0.18%
2018/11/23	8	32.41	0	0.00	31.85	8	38,796	0.02%
2018/11/22	27	32.52	7	33.10	32.25	20	38,647	0.05%
2018/11/21	11	32.49	8	32.81	32.80	3	38,612	0.01%
2018/11/20	16	33.25	3	33.22	32.81	13	38,878	0.03%
2018/11/19	6	33.69	5	33.96	33.81	1	38,639	0.00%
2018/11/16	16	32.89	28	33.17	33.41	-12	38,636	-0.03%
2018/11/15	20	32.63	20	32.86	32.96	0	38,405	0.00%
2018/11/14	17	33.13	7	33.61	32.92	10	38,877	0.03%
2018/11/13	17	32.06	30	32.71	33.30	-13	39,075	-0.03%
2018/11/12	59	32.47	16	32.60	32.60	43	39,428	0.11%
2018/11/09	28	33.09	5	32.73	32.60	23	40,100	0.06%
2018/11/08	55	34.54	65	34.45	34.18	-10	39,850	-0.03%
2018/11/07	17	34.15	78	34.75	34.50	-61	39,843	-0.15%
2018/11/06	15	34.06	5	34.87	33.64	10	39,870	0.03%
2018/11/05	7	34.64	59	35.01	34.41	-52	39,734	-0.13%
2018/11/02	101	34.60	33	35.19	35.26	68	39,892	0.17%	大買/
2018/11/01	6	33.81	21	34.18	34.18	-15	39,299	-0.04%
2018/10/31	58	32.53	55	32.73	32.93	3	39,015	0.01%
2018/10/30	21	31.83	36	32.38	32.93	-15	38,897	-0.04%
2018/10/29	102	32.41	6	34.68	31.90	96	38,340	0.25%	大買/
2018/10/26	31	34.39	32	34.58	33.90	-1	38,084	0.00%
2018/10/25	40	33.46	10	33.84	33.47	30	37,903	0.08%
2018/10/24	61	34.36	21	35.03	35.00	40	37,289	0.11%
2018/10/23	48	35.73	3	35.20	35.00	45	36,614	0.12%
2018/10/22	11	35.85	250	35.46	36.71	-239	36,220	-0.66%	大賣/鉅額交易
2018/10/19	4	31.67	5	32.22	32.71	-1	35,123	0.00%
2018/10/18	136	32.27	9	32.57	32.10	127	34,831	0.36%	大買/鉅額交易
2018/10/17	47	33.53	47	33.56	32.65	0	35,069	0.00%
2018/10/16	6	33.32	8	33.22	33.32	-2	35,195	-0.01%
2018/10/15	2	33.45	8	33.52	32.90	-6	35,216	-0.02%
2018/10/12	39	32.95	6	32.79	33.50	33	35,019	0.09%
2018/10/11	72	32.88	7	32.67	32.37	65	34,737	0.19%
2018/10/09	27	34.55	16	34.81	34.97	11	34,291	0.03%
2018/10/08	46	35.67	31	36.10	35.45	15	34,356	0.04%
2018/10/05	34	35.32	4	35.42	35.41	30	34,222	0.09%
2018/10/04	16	36.10	4	35.82	35.85	12	34,631	0.03%
2018/10/03	2	36.91	24	36.89	36.82	-22	34,914	-0.06%
2018/10/02	29	37.35	9	37.85	37.14	20	35,231	0.06%
2018/10/01	0	0.00	31	38.21	38.22	-31	35,672	-0.09%
2018/09/28	7	37.86	34	38.36	38.41	-27	36,332	-0.07%
2018/09/27	113	37.59	7	37.70	37.50	106	36,287	0.29%	大買/鉅額交易
2018/09/26	1	38.19	118	38.16	38.50	-117	36,204	-0.32%	大賣/鉅額交易
2018/09/25	1	36.97	20	36.86	36.70	-19	36,947	-0.05%
2018/09/21	0	0.00	148	36.40	37.13	-148	37,201	-0.40%	大賣/鉅額交易
2018/09/20	0	0.00	66	35.59	35.33	-66	37,117	-0.18%
2018/09/19	6	35.03	163	35.02	35.51	-157	37,612	-0.42%	大賣/鉅額交易
2018/09/18	22	33.09	65	32.94	33.29	-43	37,439	-0.11%
2018/09/17	17	33.12	60	33.17	33.13	-43	38,291	-0.11%
2018/09/14	15	33.42	30	33.61	33.60	-15	38,503	-0.04%
2018/09/13	25	32.88	17	33.33	32.57	8	38,699	0.02%
2018/09/12	171	32.34	4	32.29	32.27	167	38,585	0.43%	大買/鉅額交易
2018/09/11	42	33.24	11	33.62	33.16	31	38,458	0.08%
2018/09/10	23	33.51	6	33.66	33.47	17	38,669	0.04%
2018/09/07	56	33.38	3	33.59	33.86	53	38,657	0.14%
2018/09/06	92	34.19	0	0.00	33.85	92	38,451	0.24%
2018/09/05	11	34.88	1	35.56	34.92	10	38,153	0.03%
2018/09/04	5	34.90	64	34.90	35.43	-59	38,238	-0.15%
2018/09/03	52	34.74	0	0.00	34.54	52	38,345	0.14%
2018/08/31	20	34.74	109	34.98	35.49	-89	38,543	-0.23%	大賣/
2018/08/30	76	36.13	30	36.17	35.48	46	38,325	0.12%
2018/08/29	56	36.32	1	36.36	36.17	55	38,169	0.14%
2018/08/28	0	0.00	7	36.94	36.44	-7	38,207	-0.02%
2018/08/27	28	36.20	114	36.08	36.49	-86	38,189	-0.23%	大賣/
2018/08/24	15	34.50	110	34.61	35.00	-95	38,062	-0.25%	大賣/
2018/08/23	90	34.47	5	34.97	34.78	85	38,416	0.22%
2018/08/22	60	34.46	175	34.85	34.68	-115	38,825	-0.30%	大賣/鉅額交易
2018/08/21	3	34.91	102	34.63	35.00	-99	38,871	-0.25%	大賣/
2018/08/20	27	32.93	27	33.31	32.90	0	38,513	0.00%
2018/08/17	42	33.50	27	33.55	33.11	15	38,293	0.04%
2018/08/16	63	33.14	45	33.92	33.99	18	37,857	0.05%
2018/08/15	114	34.56	103	34.19	33.88	11	37,142	0.03%	大買/大賣/
2018/08/14	92	35.45	27	35.31	34.92	65	36,951	0.18%
2018/08/13	27	35.22	202	34.81	34.93	-175	36,978	-0.47%	大賣/鉅額交易
2018/08/10	25	36.59	46	36.28	35.86	-21	36,716	-0.06%
2018/08/09	42	34.84	42	35.50	36.15	0	36,701	0.00%
2018/08/08	11	35.26	17	35.80	35.06	-6	36,169	-0.02%
2018/08/07	47	34.05	47	34.61	34.77	0	35,991	0.00%
2018/08/06	48	34.11	23	34.49	34.04	25	35,802	0.07%
2018/08/03	40	34.59	35	34.53	34.48	5	35,432	0.01%
2018/08/02	27	35.37	10	36.05	34.29	17	35,372	0.05%
2018/08/01	54	38.59	10	38.77	37.76	44	34,567	0.13%
2018/07/31	55	37.95	55	38.18	37.93	0	34,850	0.00%
2018/07/27	5	38.15	5	37.99	37.99	0	35,055	0.00%
2018/07/26	26	38.71	5	38.42	38.12	21	34,999	0.06%
2018/07/25	5	39.40	0	0.00	38.88	5	34,971	0.01%
2018/07/24	0	0.00	72	38.96	39.10	-72	34,817	-0.21%
2018/07/23	7	36.81	145	36.90	37.52	-138	34,789	-0.40%	大賣/鉅額交易
2018/07/20	49	35.00	6	35.82	36.00	43	34,681	0.12%
2018/07/19	32	35.42	52	35.40	35.30	-20	34,447	-0.06%
2018/07/18	40	35.65	15	35.78	35.48	25	34,924	0.07%
2018/07/17	11	35.39	1	36.02	35.00	10	34,906	0.03%
2018/07/16	15	35.93	5	36.21	35.54	10	34,862	0.03%
2018/07/13	12	36.51	7	36.80	36.65	5	34,801	0.01%
2018/07/12	52	36.44	196	36.13	36.88	-144	35,083	-0.41%	大賣/鉅額交易
2018/07/11	39	34.56	26	34.79	35.05	13	34,858	0.04%
2018/07/10	73	35.87	80	36.09	35.55	-7	35,132	-0.02%
2018/07/09	126	35.58	42	35.31	35.76	84	35,146	0.24%	大買/
2018/07/06	25	33.71	42	33.85	34.44	-17	34,831	-0.05%
2018/07/05	35	33.48	33	33.72	32.96	2	34,668	0.01%
2018/07/04	42	33.70	19	34.01	33.60	23	34,383	0.07%
2018/07/03	83	33.53	55	33.83	33.56	28	34,193	0.08%
2018/07/02	97	35.50	0	0.00	34.73	97	32,954	0.29%
2018/06/29	26	36.21	0	0.00	36.51	26	32,732	0.08%
2018/06/28	6	35.75	4	35.75	35.88	2	32,184	0.01%
2018/06/27	64	37.22	44	37.40	36.10	20	31,843	0.06%
2018/06/26	68	38.23	9	37.79	37.85	59	31,809	0.19%
2018/06/25	12	40.06	0	0.00	39.75	12	31,351	0.04%
2018/06/22	41	39.95	43	39.91	39.94	-2	31,580	-0.01%
2018/06/21	11	41.11	6	41.11	40.89	5	31,821	0.02%
2018/06/20	78	40.09	30	40.88	40.88	48	32,594	0.15%
2018/06/19	60	41.50	9	41.80	40.86	51	32,858	0.16%
2018/06/15	5	42.40	16	42.73	42.57	-11	32,567	-0.03%
2018/06/14	26	42.36	24	42.58	42.24	2	32,443	0.01%
2018/06/13	5	42.70	41	42.92	42.63	-36	32,393	-0.11%
2018/06/12	10	42.04	45	42.74	42.95	-35	32,311	-0.11%
2018/06/11	15	41.78	11	42.23	41.92	4	32,273	0.01%
2018/06/08	21	42.12	10	41.89	41.72	11	32,251	0.03%
2018/06/07	5	43.17	16	43.43	43.08	-11	32,042	-0.03%
2018/06/06	4	43.35	0	0.00	42.96	4	32,108	0.01%
2018/06/05	0	0.00	45	43.05	43.27	-45	32,130	-0.14%
2018/06/04	0	0.00	28	42.14	42.67	-28	32,198	-0.09%
2018/06/01	6	41.22	10	41.27	41.00	-4	32,355	-0.01%
2018/05/31	8	40.33	15	40.88	41.54	-7	32,421	-0.02%
2018/05/30	49	40.17	37	40.27	40.37	12	32,292	0.04%
2018/05/29	42	41.37	10	41.97	41.10	32	31,863	0.10%
2018/05/28	30	41.94	21	41.82	41.80	9	32,149	0.03%
2018/05/25	10	41.52	15	41.70	41.63	-5	32,303	-0.02%
2018/05/24	71	42.05	35	42.12	41.86	36	32,447	0.11%
2018/05/23	82	42.82	11	42.54	42.52	71	32,440	0.22%
2018/05/22	30	43.99	30	43.77	43.22	0	32,376	0.00%
2018/05/21	99	44.60	16	44.62	44.36	83	32,652	0.25%
2018/05/18	40	43.00	25	43.03	43.09	15	32,994	0.05%
2018/05/17	75	43.72	21	43.44	43.10	54	34,436	0.16%
2018/05/15	38	44.44	41	44.39	44.00	-3	36,408	-0.01%
2018/05/14	1	44.60	10	44.37	44.57	-9	36,950	-0.02%
2018/05/11	5	43.80	25	43.84	43.70	-20	37,192	-0.05%
2018/05/10	30	43.57	4	43.67	43.38	26	37,232	0.07%
2018/05/09	29	43.36	85	43.42	43.39	-56	37,255	-0.15%
2018/05/08	20	43.76	67	43.32	43.62	-47	37,317	-0.13%
2018/05/07	5	41.04	1	41.75	41.75	4	37,264	0.01%
2018/05/04	15	40.91	15	41.09	40.84	0	37,261	0.00%
2018/05/03	45	40.74	8	40.92	40.70	37	37,498	0.10%
2018/05/02	59	41.10	12	41.51	40.60	47	37,967	0.12%
2018/04/30	21	41.56	0	0.00	41.62	21	38,178	0.06%
2018/04/27	48	40.85	15	40.64	40.16	33	38,440	0.09%
2018/04/26	51	42.25	36	41.81	41.37	15	37,955	0.04%
2018/04/25	31	43.16	21	43.17	43.27	10	37,668	0.03%
2018/04/24	44	43.69	30	43.15	43.63	14	37,842	0.04%
2018/04/23	5	41.54	15	41.47	41.27	-10	37,993	-0.03%
2018/04/20	18	41.32	45	41.24	40.79	-27	38,015	-0.07%
2018/04/19	15	42.16	16	41.45	42.05	-1	38,398	0.00%
2018/04/18	95	41.00	60	40.29	40.41	35	38,192	0.09%
2018/04/17	83	41.58	0	0.00	40.95	83	37,819	0.22%
2018/04/16	65	42.97	45	43.47	41.70	20	37,839	0.05%
2018/04/13	31	44.33	0	0.00	43.93	31	37,384	0.08%
2018/04/12	20	44.92	0	0.00	44.69	20	37,189	0.05%
2018/04/11	61	45.61	110	45.23	45.62	-49	36,995	-0.13%	大賣/
2018/04/10	50	43.54	59	42.93	43.77	-9	36,708	-0.02%
2018/04/09	64	43.23	5	43.15	42.93	59	36,915	0.16%
2018/04/03	1	42.57	0	0.00	42.30	1	36,999	0.00%
2018/04/02	1	43.64	60	44.22	43.64	-59	36,874	-0.16%
2018/03/31	20	44.00	0	0.00	44.04	20	36,937	0.05%
2018/03/30	21	44.09	0	0.00	44.37	21	37,111	0.06%
2018/03/29	86	42.51	5	42.93	42.92	81	36,886	0.22%
2018/03/28	34	43.20	80	43.65	42.66	-46	36,350	-0.13%
2018/03/27	91	45.36	10	45.60	44.72	81	35,798	0.23%
2018/03/26	52	44.77	0	0.00	43.85	52	35,591	0.15%
2018/03/23	61	44.98	40	44.96	44.61	21	35,035	0.06%
2018/03/22	152	49.23	88	48.38	48.11	64	34,183	0.19%	大買/
2018/03/21	68	50.37	12	50.33	50.45	56	33,482	0.17%
2018/03/20	38	49.38	95	49.21	49.45	-57	33,520	-0.17%
2018/03/19	21	49.27	10	49.51	49.17	11	33,517	0.03%
2018/03/16	0	0.00	90	50.05	49.83	-90	33,461	-0.27%
2018/03/15	131	49.53	11	49.88	49.92	120	33,535	0.36%	大買/鉅額交易
2018/03/14	20	49.46	92	49.24	49.25	-72	33,377	-0.22%
2018/03/13	42	50.93	26	50.68	50.50	16	33,288	0.05%
2018/03/12	29	51.18	63	51.14	51.15	-34	33,368	-0.10%
2018/03/09	6	50.63	2	50.75	50.65	4	33,399	0.01%
2018/03/08	147	49.50	0	0.00	50.15	147	33,540	0.44%	大買/鉅額交易
2018/03/07	5	49.92	221	49.85	49.59	-216	33,555	-0.64%	大賣/鉅額交易
2018/03/06	174	49.25	20	49.09	49.09	154	33,696	0.46%	大買/鉅額交易
2018/03/05	23	48.56	13	49.40	48.40	10	33,367	0.03%
2018/03/02	10	48.73	10	49.27	49.00	0	33,281	0.00%
2018/03/01	44	48.71	145	49.48	49.69	-101	33,439	-0.30%	大賣/鉅額交易
2018/02/27	93	52.21	11	52.75	51.05	82	33,277	0.25%
2018/02/26	89	52.04	91	52.67	52.45	-2	33,612	-0.01%
2018/02/23	72	51.83	57	51.74	51.50	15	33,502	0.04%
2018/02/22	50	50.40	156	50.40	50.95	-106	33,583	-0.32%	大賣/鉅額交易
2018/02/21	39	51.04	116	50.95	51.35	-77	34,192	-0.23%	大賣/
2018/02/12	103	46.46	56	46.35	46.45	47	34,183	0.14%	大買/
2018/02/09	140	46.85	151	46.47	45.70	-11	33,742	-0.03%	大買/大賣/
2018/02/08	127	52.80	7	52.93	51.10	120	32,310	0.37%	大買/鉅額交易
2018/02/07	198	57.04	4	57.78	55.15	194	31,169	0.62%	大買/鉅額交易
2018/02/06	37	57.09	5	57.60	56.45	32	30,320	0.11%
2018/02/05	1	58.90	113	57.99	58.95	-112	29,732	-0.38%	大賣/鉅額交易
2018/02/02	31	58.43	34	58.58	58.60	-3	29,413	-0.01%
2018/02/01	121	58.74	8	58.44	58.15	113	29,421	0.38%	大買/鉅額交易
2018/01/31	35	57.03	0	0.00	58.15	35	29,310	0.12%
2018/01/30	79	58.59	129	58.51	57.55	-50	29,393	-0.17%	大賣/
2018/01/29	3	60.25	11	60.55	60.20	-8	28,894	-0.03%
2018/01/26	0	0.00	3	61.37	61.35	-3	28,643	-0.01%
2018/01/25	12	60.72	1	62.00	60.00	11	28,513	0.04%
2018/01/24	2	62.15	6	62.50	62.45	-4	28,221	-0.01%
2018/01/23	1	61.15	7	61.26	61.50	-6	27,874	-0.02%
2018/01/22	1	59.40	0	0.00	59.40	1	27,927	0.00%
2018/01/19	1	59.95	10	60.00	60.10	-9	27,995	-0.03%
2018/01/18	75	59.80	75	59.60	58.80	0	28,088	0.00%
2018/01/17	62	59.45	59	59.61	58.50	3	27,941	0.01%
2018/01/16	1	58.10	40	57.46	58.00	-39	27,399	-0.14%
2018/01/15	0	0.00	32	56.97	58.00	-32	27,211	-0.12%
2018/01/12	0	0.00	85	55.68	55.85	-85	26,794	-0.32%
2018/01/11	0	0.00	1	55.00	54.95	-1	27,101	0.00%
2018/01/10	0	0.00	56	54.68	54.70	-56	26,898	-0.21%
2018/01/09	0	0.00	33	53.60	53.90	-33	26,561	-0.12%
2018/01/04	30	52.15	0	0.00	52.30	30	26,300	0.11%
2018/01/03	40	52.55	56	52.69	52.40	-16	26,520	-0.06%
2018/01/02	31	50.73	0	0.00	51.85	31	26,292	0.12%