富邦上証正2 (00633L)-元富-草屯券商分點個股進出

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
33.54
漲跌
▼0.26
漲幅
-0.77%
成交量
5,104張
產業
上市
224人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦上証正2 (00633L)籌碼相關－元富-草屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-草屯券商分點個股進出
元富-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	30	33.48	0	0.00	33.54	30	10,833	0.28%
2024/04/16	20	33.73	0	0.00	33.80	20	10,869	0.18%
2024/04/15	0	0.00	1	33.49	33.68	-1	10,847	-0.01%
2024/04/11	2	32.47	1	32.49	32.75	1	10,900	0.01%
2024/04/08	2	33.36	48	33.28	33.38	-46	11,106	-0.41%
2024/04/03	1	33.50	0	0.00	33.84	1	11,164	0.01%
2024/04/01	0	0.00	5	33.67	34.19	-5	11,224	-0.04%
2024/03/27	0	0.00	1	33.49	33.21	-1	11,094	-0.01%
2024/03/22	1	32.50	0	0.00	32.94	1	11,064	0.01%
2024/03/18	0	0.00	1	33.07	33.05	-1	11,173	-0.01%
2024/03/12	0	0.00	32	33.23	33.50	-32	11,412	-0.28%
2024/02/21	0	0.00	1	31.59	32.25	-1	10,738	-0.01%
2024/02/20	25	30.14	0	0.00	30.07	25	10,337	0.24%
2024/02/19	3	29.93	0	0.00	29.88	3	10,299	0.03%
2024/02/16	25	29.69	2	29.93	30.40	23	10,130	0.23%
2024/02/15	0	0.00	11	29.25	29.36	-11	9,925	-0.11%
2024/02/05	4	26.65	7	27.28	27.71	-3	9,695	-0.03%
2024/02/02	3	26.98	0	0.00	26.89	3	9,339	0.03%
2024/01/30	12	27.64	0	0.00	27.51	12	8,821	0.14%
2024/01/26	5	28.12	0	0.00	28.24	5	8,362	0.06%
2024/01/25	20	28.17	2	28.27	28.47	18	8,213	0.22%
2024/01/24	4	26.91	0	0.00	26.70	4	7,766	0.05%
2024/01/19	0	0.00	1	26.89	27.03	-1	7,130	-0.01%
2024/01/18	7	26.01	3	26.06	25.77	4	6,965	0.06%
2024/01/17	5	26.90	1	27.00	26.83	4	6,609	0.06%
2024/01/16	4	27.18	0	0.00	27.15	4	6,610	0.06%
2024/01/12	1	27.22	0	0.00	27.34	1	6,564	0.02%
2024/01/10	2	27.10	0	0.00	27.29	2	6,574	0.03%
2024/01/09	0	0.00	2	27.38	27.15	-2	6,526	-0.03%
2024/01/08	9	27.34	0	0.00	27.26	9	6,472	0.14%
2024/01/05	1	28.00	2	28.18	28.29	-1	6,305	-0.02%
2024/01/04	2	27.94	0	0.00	27.82	2	6,328	0.03%
2024/01/02	1	28.65	0	0.00	28.66	1	6,172	0.02%
2023/12/28	2	28.95	0	0.00	29.21	2	5,848	0.03%
2023/12/27	0	0.00	1	28.06	27.94	-1	5,768	-0.02%
2023/12/26	1	27.95	0	0.00	27.85	1	5,727	0.02%
2023/12/22	0	0.00	2	28.16	28.34	-2	5,770	-0.03%
2023/12/21	1	27.33	0	0.00	28.08	1	5,737	0.02%
2023/12/20	1	27.81	0	0.00	27.91	1	5,734	0.02%
2023/12/18	1	27.61	0	0.00	27.89	1	5,766	0.02%
2023/12/15	4	28.20	0	0.00	27.87	4	5,693	0.07%
2023/12/14	1	28.28	0	0.00	28.03	1	5,581	0.02%
2023/12/13	6	29.00	0	0.00	28.36	6	5,518	0.11%
2023/12/12	0	0.00	2	29.33	29.20	-2	5,478	-0.04%
2023/12/11	3	28.17	0	0.00	28.47	3	5,437	0.06%
2023/12/08	0	0.00	2	29.26	29.18	-2	5,300	-0.04%
2023/12/07	3	28.96	0	0.00	29.02	3	5,274	0.06%
2023/12/06	3	29.09	0	0.00	29.33	3	5,159	0.06%
2023/12/05	1	29.88	0	0.00	29.89	1	4,995	0.02%
2023/12/01	2	30.65	0	0.00	30.45	2	5,036	0.04%
2023/11/30	0	0.00	2	31.03	31.09	-2	4,998	-0.04%
2023/11/29	5	31.17	0	0.00	30.76	5	5,170	0.10%
2023/11/28	0	0.00	1	31.38	31.30	-1	5,123	-0.02%
2023/11/23	1	32.17	0	0.00	32.10	1	5,184	0.02%
2023/11/20	0	0.00	2	32.86	32.67	-2	5,461	-0.04%
2023/11/16	7	33.04	0	0.00	32.90	7	5,520	0.13%
2023/11/08	0	0.00	1	33.98	33.76	-1	5,903	-0.02%
2023/10/25	1	32.00	2	32.54	32.08	-1	6,762	-0.01%
2023/10/24	5	31.27	0	0.00	31.20	5	6,771	0.07%
2023/10/23	1	31.59	0	0.00	31.63	1	6,730	0.01%
2023/10/19	2	33.22	0	0.00	32.47	2	6,842	0.03%
2023/10/18	1	34.24	0	0.00	34.09	1	6,697	0.01%
2023/10/17	0	0.00	2	34.36	34.19	-2	6,748	-0.03%
2023/10/13	3	34.75	0	0.00	34.54	3	6,725	0.04%
2023/10/05	0	0.00	1	34.60	34.56	-1	6,904	-0.01%
2023/10/04	1	34.42	0	0.00	34.30	1	6,933	0.01%
2023/10/02	0	0.00	1	36.31	36.20	-1	6,856	-0.01%
2023/09/14	1	36.60	2	36.84	36.70	-1	7,054	-0.01%
2023/09/13	2	36.60	0	0.00	36.48	2	7,107	0.03%
2023/09/08	1	36.38	0	0.00	36.45	1	7,314	0.01%
2023/09/04	0	0.00	2	38.73	38.47	-2	7,254	-0.03%
2023/09/01	0	0.00	2	37.23	37.11	-2	7,176	-0.03%
2023/08/31	2	36.75	0	0.00	36.68	2	7,201	0.03%
2023/08/29	54	38.04	56	37.10	37.75	-2	7,148	-0.03%
2023/08/28	0	0.00	1	37.52	36.99	-1	7,158	-0.01%
2023/08/24	1	36.09	0	0.00	36.29	1	7,005	0.01%
2023/08/21	3	36.15	0	0.00	36.16	3	7,163	0.04%
2023/08/14	4	37.39	0	0.00	37.20	4	7,371	0.05%
2023/08/11	1	38.98	0	0.00	39.08	1	7,174	0.01%
2023/08/10	0	0.00	3	40.27	39.85	-3	7,123	-0.04%
2023/08/02	1	39.90	1	39.81	39.84	0	7,131	0.00%
2023/07/31	1	40.87	2	41.94	41.00	-1	7,135	-0.01%
2023/07/28	0	0.00	1	40.46	40.53	-1	6,918	-0.01%
2023/07/27	14	39.16	0	0.00	38.93	14	6,724	0.21%
2023/07/26	42	38.43	3	38.26	38.26	39	6,684	0.58%
2023/07/25	1	38.57	2	38.65	38.40	-1	6,750	-0.01%
2023/07/17	1	36.32	0	0.00	36.31	1	6,695	0.01%
2023/07/13	0	0.00	4	37.31	37.27	-4	6,642	-0.06%
2023/07/03	0	0.00	1	36.65	36.42	-1	6,947	-0.01%
2023/06/29	6	34.85	0	0.00	34.90	6	7,040	0.09%
2023/06/26	2	35.06	0	0.00	34.83	2	7,128	0.03%
2023/06/19	1	36.73	0	0.00	36.82	1	7,080	0.01%
2023/06/15	0	0.00	2	36.54	36.96	-2	7,070	-0.03%
2023/06/14	0	0.00	1	36.54	36.25	-1	7,118	-0.01%
2023/06/08	2	34.60	0	0.00	34.91	2	7,113	0.03%
2023/06/07	1	34.60	0	0.00	34.62	1	7,182	0.01%
2023/06/01	15	34.26	18	34.29	34.32	-3	7,391	-0.04%
2023/05/30	1	34.40	0	0.00	34.13	1	7,343	0.01%
2023/05/29	2	35.16	0	0.00	35.01	2	7,435	0.03%
2023/05/26	3	35.19	0	0.00	35.41	3	7,531	0.04%
2023/05/25	6	35.67	20	35.60	35.43	-14	7,532	-0.19%
2023/05/24	13	36.86	0	0.00	36.61	13	7,390	0.18%
2023/05/23	7	37.68	5	38.25	37.52	2	7,318	0.03%
2023/05/22	1	37.46	0	0.00	38.26	1	7,335	0.01%
2023/05/19	6	37.36	0	0.00	37.57	6	7,402	0.08%
2023/05/17	1	38.15	0	0.00	37.99	1	7,314	0.01%
2023/05/15	2	37.66	0	0.00	38.32	2	7,381	0.03%
2023/05/12	3	38.31	0	0.00	38.10	3	7,364	0.04%
2023/05/10	2	38.80	0	0.00	38.82	2	7,403	0.03%
2023/05/09	0	0.00	2	40.60	40.57	-2	7,342	-0.03%
2023/05/08	0	0.00	3	40.15	39.82	-3	7,378	-0.04%
2023/05/04	0	0.00	2	38.37	39.00	-2	7,515	-0.03%
2023/05/03	3	38.11	0	0.00	38.01	3	7,630	0.04%
2023/04/28	0	0.00	4	38.57	38.74	-4	7,903	-0.05%
2023/04/27	0	0.00	1	37.75	37.89	-1	7,926	-0.01%
2023/04/26	0	0.00	2	37.71	37.70	-2	8,196	-0.02%
2023/04/25	13	37.28	22	37.00	37.19	-9	8,292	-0.11%
2023/04/24	9	37.87	0	0.00	37.60	9	8,215	0.11%
2023/04/21	4	38.77	0	0.00	38.68	4	8,144	0.05%
2023/04/20	6	39.11	0	0.00	39.07	6	8,185	0.07%
2023/04/19	0	0.00	1	40.50	40.10	-1	8,238	-0.01%
2023/04/17	0	0.00	5	39.32	39.66	-5	8,426	-0.06%
2023/04/13	2	37.94	2	38.37	38.25	0	8,462	0.00%
2023/04/12	2	38.26	0	0.00	38.22	2	8,482	0.02%
2023/04/11	3	38.72	0	0.00	38.68	3	8,455	0.04%
2023/04/10	1	38.61	1	39.05	39.06	0	8,500	0.00%
2023/04/07	0	0.00	4	39.03	39.00	-4	8,592	-0.05%
2023/04/06	4	38.78	0	0.00	38.55	4	8,497	0.05%
2023/03/31	0	0.00	9	39.79	39.33	-9	8,441	-0.11%
2023/03/30	6	38.47	0	0.00	38.69	6	8,399	0.07%
2023/03/29	3	38.46	2	38.64	38.39	1	8,356	0.01%
2023/03/28	0	0.00	1	38.29	38.17	-1	8,437	-0.01%
2023/03/27	2	37.91	0	0.00	38.00	2	8,508	0.02%
2023/03/24	1	38.61	0	0.00	38.57	1	8,498	0.01%
2023/03/17	1	38.01	6	38.81	38.26	-5	8,573	-0.06%
2023/03/16	4	37.81	0	0.00	37.97	4	8,587	0.05%
2023/03/15	3	38.15	22	38.62	38.22	-19	8,671	-0.22%
2023/03/14	14	38.01	0	0.00	38.00	14	8,867	0.16%
2023/03/13	0	0.00	3	38.63	38.59	-3	8,926	-0.03%
2023/03/10	10	38.26	0	0.00	38.36	10	8,891	0.11%
2023/03/09	2	38.95	1	39.64	39.06	1	8,993	0.01%
2023/03/08	5	39.61	0	0.00	39.38	5	8,932	0.06%
2023/03/07	3	40.80	5	41.12	40.77	-2	9,136	-0.02%
2023/03/06	5	40.83	1	40.94	40.95	4	9,270	0.04%
2023/03/03	4	41.19	2	41.52	41.37	2	9,193	0.02%
2023/03/02	1	41.50	0	0.00	41.43	1	9,272	0.01%
2023/02/24	2	40.48	0	0.00	40.46	2	9,329	0.02%
2023/02/23	11	41.46	0	0.00	41.37	11	9,338	0.12%
2023/02/22	11	42.01	0	0.00	41.87	11	9,296	0.12%
2023/02/21	0	0.00	20	42.52	42.10	-20	9,386	-0.21%
2023/02/20	12	40.55	0	0.00	41.53	12	9,407	0.13%
2023/02/17	16	41.44	5	42.01	41.55	11	9,518	0.12%
2023/02/13	0	0.00	6.1	42.33	42.64	-6.1	9,995	-0.06%
2023/02/10	5	41.57	0	0.00	41.40	5	9,997	0.05%
2023/02/09	5	42.13	10	42.10	42.13	-5	10,160	-0.05%
2023/02/08	0	41.36	0	0.00	41.14	0	10,367	0.00%
2023/02/06	17	40.96	0	0.00	40.63	17	10,501	0.16%
2023/02/03	12	42.29	0	0.00	41.92	12	10,493	0.11%
2023/02/01	3	43.31	0	43.50	43.62	3	10,571	0.03%
2023/01/31	8	44.20	0	0.00	44.14	8	10,542	0.08%
2023/01/30	7	45.34	2	46.49	45.14	5	10,433	0.05%
2023/01/17	10	44.23	0	0.00	44.05	10	10,411	0.10%
2023/01/11	0	0.00	10	42.25	42.30	-10	10,483	-0.10%
2023/01/09	0	0.00	3	41.73	41.72	-3	10,445	-0.03%
2023/01/06	5	40.87	10	41.51	41.20	-5	10,468	-0.05%
2023/01/05	0	0.00	5	40.44	40.70	-5	10,417	-0.05%
2023/01/04	5	38.65	5	39.17	38.65	0	10,314	0.00%
2023/01/03	5	38.48	0	0.00	38.65	5	10,426	0.05%
2022/12/30	0	0.00	5	39.05	39.15	-5	10,318	-0.05%
2022/12/26	5	38.40	0	0.00	38.59	5	10,222	0.05%
2022/12/20	5	39.03	0	0.00	37.61	5	10,249	0.05%
2022/12/14	5	39.62	5	40.12	40.25	0	10,037	0.00%
2022/12/09	5	39.72	5	40.00	40.06	0	9,979	0.00%
2022/12/06	0	0.00	1	38.98	39.44	-1	9,859	-0.01%
2022/12/05	11	38.10	6	38.72	38.53	5	9,673	0.05%
2022/12/02	2	37.44	0	0.00	37.09	2	9,495	0.02%
2022/12/01	0	0.00	8	38.46	37.99	-8	9,482	-0.08%
2022/11/30	0	0.00	7	36.85	36.79	-7	9,317	-0.08%
2022/11/29	0	0.00	2	34.58	36.52	-2	9,394	-0.02%
2022/11/28	2	33.03	0	0.00	33.48	2	9,180	0.02%
2022/11/24	5	35.07	1	34.62	34.44	4	9,122	0.04%
2022/11/23	0	0.00	2	35.35	35.19	-2	9,076	-0.02%
2022/11/21	2	34.23	0	0.00	34.47	2	9,042	0.02%
2022/11/17	11	35.32	0	0.00	35.14	11	8,973	0.12%
2022/11/16	5	36.30	5	36.92	36.41	0	9,017	0.00%
2022/11/14	0	0.00	4	37.06	35.86	-4	8,904	-0.04%
2022/11/11	0	0.00	2	35.40	35.07	-2	8,787	-0.02%
2022/11/10	2	33.21	0	0.00	33.24	2	8,741	0.02%
2022/11/09	10	34.05	0	0.00	33.89	10	8,711	0.11%
2022/11/08	6	35.20	0	0.00	34.67	6	8,608	0.07%
2022/11/07	13	35.38	7	35.51	35.63	6	8,586	0.07%
2022/11/04	0	0.00	4	35.40	35.42	-4	8,493	-0.05%
2022/11/03	2	32.73	0	0.00	32.77	2	8,377	0.02%
2022/11/02	2	32.45	0	0.00	33.87	2	8,320	0.02%
2022/10/27	6	33.94	0	0.00	32.77	6	8,079	0.07%
2022/10/26	2	34.30	0	0.00	34.16	2	8,243	0.02%
2022/10/24	4	34.71	0	0.00	34.46	4	8,379	0.05%
2022/10/20	2	37.20	0	0.00	37.73	2	8,078	0.02%
2022/10/19	0	0.00	23	38.10	37.95	-23	8,017	-0.29%
2022/10/17	1	39.45	0	0.00	39.21	1	7,980	0.01%
2022/10/14	3	38.95	0	0.00	39.96	3	7,984	0.04%
2022/10/12	7	37.15	0	0.00	37.23	7	7,974	0.09%
2022/10/11	7	38.58	0	0.00	38.31	7	8,042	0.09%
2022/10/05	0	0.00	6	41.95	42.80	-6	8,085	-0.07%
2022/10/03	5	39.04	0	0.00	38.83	5	8,184	0.06%
2022/09/23	1	39.67	0	0.00	40.40	1	8,377	0.01%
2022/09/05	2	40.60	0	0.00	40.80	2	9,657	0.02%
2022/08/31	2	42.33	0	0.00	43.48	2	9,844	0.02%
2022/08/23	0	0.00	3	43.10	42.91	-3	10,090	-0.03%
2022/08/22	0	0.00	2	43.75	43.65	-2	9,992	-0.02%
2022/08/16	2	43.40	0	0.00	43.29	2	9,934	0.02%
2022/08/15	0	0.00	2	43.95	43.46	-2	10,058	-0.02%
2022/08/12	3	43.34	0	0.00	43.38	3	10,148	0.03%
2022/08/10	1	41.70	0	0.00	41.33	1	10,204	0.01%
2022/08/03	1	41.97	0	0.00	41.91	1	10,577	0.01%
2022/08/02	3	42.05	0	0.00	42.37	3	10,517	0.03%
2022/07/29	2	44.07	0	0.00	43.83	2	10,447	0.02%
2022/07/27	1	45.09	0	0.00	45.01	1	10,256	0.01%
2022/07/13	2	46.70	0	0.00	47.25	2	11,536	0.02%
2022/07/11	0	0.00	2	47.76	47.31	-2	11,625	-0.02%
2022/07/08	5	49.60	0	0.00	49.54	5	11,554	0.04%
2022/06/30	0	0.00	5	51.05	51.55	-5	11,689	-0.04%
2022/06/29	0	0.00	6	50.10	49.35	-6	11,736	-0.05%
2022/06/27	0	0.00	7	49.72	49.06	-7	11,788	-0.06%
2022/06/24	0	0.00	1	47.85	47.82	-1	11,694	-0.01%
2022/06/23	0	0.00	8	46.20	46.40	-8	11,801	-0.07%
2022/06/15	0	0.00	4	45.02	46.21	-4	11,691	-0.03%
2022/06/13	1	43.30	0	0.00	42.70	1	11,914	0.01%
2022/06/10	2	42.61	0	0.00	43.97	2	12,111	0.02%
2022/06/09	0	0.00	2	43.91	43.29	-2	12,080	-0.02%
2022/06/08	1	42.80	1	43.47	42.81	0	12,067	0.00%
2022/06/01	0	0.00	1	41.10	40.70	-1	11,832	-0.01%
2022/05/26	2	38.31	0	0.00	38.73	2	11,550	0.02%
2022/05/25	2	38.62	0	0.00	38.62	2	11,391	0.02%
2022/05/18	2	38.77	0	0.00	39.20	2	11,019	0.02%
2022/05/13	0	0.00	1	39.60	39.15	-1	10,684	-0.01%
2022/05/10	1	37.38	0	0.00	37.90	1	10,363	0.01%
2022/05/09	1	37.49	0	0.00	36.83	1	10,201	0.01%
2022/05/06	2	38.98	0	0.00	38.27	2	10,254	0.02%
2022/04/26	1	37.26	0	0.00	38.30	1	9,489	0.01%
2022/04/25	1	39.25	0	0.00	39.22	1	9,238	0.01%
2022/04/22	1	39.53	1	40.55	40.69	0	9,042	0.00%
2022/04/20	1	41.00	0	0.00	41.58	1	8,887	0.01%
2022/03/25	0	0.00	2	42.18	40.75	-2	7,635	-0.03%
2022/03/24	1	41.61	0	0.00	41.82	1	7,577	0.01%
2022/03/23	1	41.71	0	0.00	42.25	1	7,557	0.01%
2022/03/21	0	0.00	4	41.80	41.21	-4	7,496	-0.05%
2022/03/16	5	35.92	3	37.06	38.20	2	7,139	0.03%
2022/03/15	6	37.16	0	0.00	37.10	6	6,967	0.09%
2022/03/14	1	40.12	3	40.99	40.35	-2	6,714	-0.03%
2022/03/11	8	40.44	2	41.32	40.24	6	6,622	0.09%
2022/03/10	0	0.00	2	42.41	42.61	-2	6,496	-0.03%
2022/03/09	2	41.63	0	0.00	40.56	2	6,428	0.03%
2022/03/08	1	42.57	0	0.00	42.43	1	6,290	0.02%
2022/03/07	5	44.75	0	0.00	43.63	5	6,191	0.08%
2022/03/04	2	46.84	0	0.00	46.22	2	6,104	0.03%
2022/03/02	1	48.50	0	0.00	48.56	1	5,998	0.02%
2022/02/24	2	48.11	0	0.00	47.48	2	5,971	0.03%
2022/02/22	1	48.40	0	0.00	48.65	1	5,935	0.02%
2022/02/15	1	49.55	0	0.00	49.67	1	5,837	0.02%
2022/02/11	0	0.00	1	50.80	51.10	-1	5,993	-0.02%
2022/02/10	2	50.25	0	0.00	50.25	2	5,951	0.03%
2022/02/07	1	49.75	0	0.00	50.20	1	5,796	0.02%
2022/01/26	3	50.70	0	0.00	50.50	3	5,760	0.05%
2022/01/20	0	0.00	1	53.00	53.55	-1	5,811	-0.02%
2022/01/18	1	51.95	0	0.00	51.65	1	5,778	0.02%
2022/01/17	1	50.75	0	0.00	50.75	1	5,749	0.02%
2022/01/14	3	51.10	0	0.00	51.00	3	5,782	0.05%
2022/01/10	0	0.00	1	53.00	53.05	-1	5,821	-0.02%
2022/01/07	0	0.00	13	52.95	53.10	-13	5,827	-0.22%
2022/01/06	17	52.33	0	0.00	52.65	17	5,830	0.29%
2022/01/05	0	0.00	5	54.71	54.00	-5	5,794	-0.09%
2022/01/04	2	53.25	0	0.00	54.10	2	5,830	0.03%
2022/01/03	1	54.20	0	0.00	54.45	1	5,869	0.02%
2021/12/30	1	54.10	0	0.00	54.95	1	5,892	0.02%
2021/12/29	5	55.11	0	0.00	54.40	5	5,864	0.09%
2021/12/28	0	0.00	1	56.50	56.40	-1	5,762	-0.02%
2021/12/27	1	55.95	0	0.00	55.90	1	5,752	0.02%
2021/12/24	0	0.00	5	56.71	56.40	-5	5,779	-0.09%
2021/12/23	1	55.65	0	0.00	55.65	1	5,737	0.02%
2021/12/22	12	55.78	1	56.35	55.60	11	5,785	0.19%
2021/12/20	1	56.00	0	0.00	56.35	1	5,825	0.02%
2021/12/17	3	56.87	0	0.00	56.95	3	5,809	0.05%
2021/12/16	2	58.00	0	0.00	58.05	2	5,827	0.03%
2021/12/15	2	58.73	0	0.00	58.35	2	5,869	0.03%
2021/12/14	5	59.80	0	0.00	59.85	5	5,866	0.09%
2021/12/13	0	0.00	1	61.20	60.70	-1	5,863	-0.02%
2021/12/09	0	0.00	18	59.28	60.70	-18	5,848	-0.31%
2021/12/08	0	0.00	11	57.45	57.20	-11	5,715	-0.19%
2021/11/29	0	0.00	2	53.65	52.90	-2	6,152	-0.03%
2021/11/26	2	53.43	0	0.00	53.50	2	6,389	0.03%
2021/11/25	1	54.75	0	0.00	54.60	1	6,531	0.02%
2021/11/11	0	0.00	1	53.95	54.60	-1	7,388	-0.01%
2021/11/10	3	52.17	0	0.00	52.20	3	7,358	0.04%
2021/11/09	1	53.85	0	0.00	53.90	1	7,288	0.01%
2021/11/08	1	54.50	1	54.45	54.95	0	7,302	0.00%
2021/11/04	1	53.90	0	0.00	54.95	1	7,508	0.01%
2021/11/03	1	54.25	0	0.00	53.65	1	7,607	0.01%
2021/11/02	14	54.58	0	0.00	53.50	14	7,667	0.18%
2021/10/27	18	56.73	0	0.00	56.55	18	7,827	0.23%
2021/10/26	0	0.00	1	59.40	58.60	-1	7,932	-0.01%
2021/10/22	0	0.00	1	59.00	59.55	-1	8,144	-0.01%
2021/10/21	0	0.00	6	57.43	57.55	-6	8,169	-0.07%
2021/10/20	6	56.46	0	0.00	56.40	6	8,402	0.07%
2021/10/18	0	0.00	2	55.40	55.20	-2	8,406	-0.02%
2021/10/14	1	58.15	1	59.30	57.70	0	8,376	0.00%
2021/10/13	0	0.00	2	57.70	58.70	-2	8,414	-0.02%
2021/10/12	0	0.00	2	57.50	57.30	-2	8,361	-0.02%
2021/10/08	2	54.10	13	55.01	56.50	-11	8,340	-0.13%
2021/10/07	0	0.00	10	53.40	53.40	-10	8,204	-0.12%
2021/10/01	13	51.63	0	0.00	51.50	13	8,398	0.15%
2021/09/28	0	0.00	11	54.32	54.05	-11	8,393	-0.13%
2021/09/27	0	0.00	2	53.50	53.40	-2	8,534	-0.02%
2021/09/23	0	0.00	5	51.75	50.35	-5	8,416	-0.06%
2021/09/22	5	49.60	6	49.94	50.50	-1	8,426	-0.01%
2021/09/17	0	0.00	5	52.15	52.00	-5	8,372	-0.06%
2021/09/16	5	51.15	0	0.00	51.25	5	8,433	0.06%
2021/09/15	22	51.95	0	0.00	51.40	22	8,362	0.26%
2021/09/10	0	0.00	12	54.42	54.75	-12	8,269	-0.15%
2021/09/08	2	53.78	0	0.00	53.20	2	8,275	0.02%
2021/09/07	23	53.90	3	53.70	53.90	20	8,238	0.24%
2021/09/06	0	0.00	3	53.13	53.35	-3	8,312	-0.04%
2021/09/03	2	50.80	2	52.20	51.40	0	8,381	0.00%
2021/09/02	11	51.40	0	0.00	51.35	11	8,341	0.13%
2021/09/01	0	0.00	1	52.00	51.45	-1	8,264	-0.01%
2021/08/31	2	48.75	0	0.00	48.37	2	8,152	0.02%
2021/08/27	0	0.00	1	51.50	51.00	-1	8,086	-0.01%
2021/08/26	2	50.50	0	0.00	50.60	2	8,057	0.02%
2021/08/25	5	52.68	0	0.00	52.50	5	8,023	0.06%
2021/08/23	3	50.05	3	51.25	50.95	0	8,072	0.00%
2021/08/20	3	51.22	0	0.00	49.22	3	8,056	0.04%
2021/08/19	1	52.60	0	0.00	52.65	1	7,956	0.01%
2021/08/18	0	0.00	2	54.50	54.65	-2	8,037	-0.02%
2021/08/16	0	0.00	1	56.00	55.65	-1	8,194	-0.01%
2021/08/13	1	55.05	0	0.00	55.05	1	8,228	0.01%
2021/08/11	0	0.00	7	56.89	56.55	-7	8,203	-0.09%
2021/08/09	0	0.00	2	55.50	55.40	-2	8,236	-0.02%
2021/08/04	5	54.35	0	0.00	53.95	5	8,137	0.06%
2021/08/02	0	0.00	15	53.07	53.95	-15	8,310	-0.18%
2021/07/30	8	51.21	0	0.00	50.30	8	8,130	0.10%
2021/07/29	8	53.18	0	0.00	53.40	8	8,050	0.10%
2021/07/28	4	50.89	3	52.75	52.05	1	7,991	0.01%
2021/07/27	1	54.90	1	55.25	54.25	0	7,753	0.00%
2021/07/26	5	56.98	0	0.00	54.95	5	7,673	0.07%
2021/07/23	2	61.85	0	0.00	61.70	2	7,496	0.03%
2021/07/21	1	62.75	1	64.00	62.85	0	7,540	0.00%
2021/07/19	1	62.00	0	0.00	62.80	1	7,673	0.01%
2021/07/15	0	0.00	2	63.50	64.30	-2	7,701	-0.03%
2021/07/14	1	62.15	0	0.00	62.65	1	7,721	0.01%
2021/07/13	0	0.00	1	65.00	64.00	-1	7,824	-0.01%
2021/07/12	0	0.00	1	64.00	63.80	-1	7,831	-0.01%
2021/07/09	4	62.16	5	62.12	62.45	-1	7,924	-0.01%
2021/07/08	5	64.11	0	0.00	63.90	5	7,830	0.06%
2021/07/07	0	0.00	8	65.36	65.20	-8	7,807	-0.10%
2021/07/05	4	64.44	0	0.00	63.95	4	8,123	0.05%
2021/07/02	10	65.47	2	67.90	64.80	8	8,106	0.10%
2021/06/29	1	68.15	0	0.00	67.95	1	8,261	0.01%
2021/06/28	0	0.00	3	69.93	69.15	-3	8,325	-0.04%
2021/06/25	0	0.00	22	69.46	69.65	-22	8,379	-0.26%
2021/06/23	1	67.10	1	67.80	67.05	0	8,465	0.00%
2021/06/22	0	0.00	4	66.18	66.45	-4	8,537	-0.05%
2021/06/21	5	64.90	1	66.40	64.85	4	8,642	0.05%
2021/06/18	8	65.80	0	0.00	65.75	8	8,676	0.09%
2021/06/17	5	66.64	1	68.10	67.00	4	8,667	0.05%
2021/06/16	7	67.94	0	0.00	67.25	7	8,774	0.08%
2021/06/15	6	69.38	1	69.05	68.85	5	8,811	0.06%
2021/06/11	9	71.55	1	72.20	70.95	8	8,798	0.09%
2021/06/10	0	0.00	1	73.00	73.30	-1	8,674	-0.01%
2021/06/09	1	71.10	1	71.95	71.25	0	8,787	0.00%
2021/06/08	1	72.00	2	72.45	70.10	-1	8,860	-0.01%
2021/06/04	0	0.00	1	74.60	74.60	-1	8,864	-0.01%
2021/06/03	1	72.90	0	0.00	72.95	1	8,907	0.01%
2021/05/31	4	72.50	0	0.00	72.15	4	9,344	0.04%
2021/05/27	2	74.33	6	75.17	74.20	-4	9,380	-0.04%
2021/05/26	2	75.00	2	74.90	73.85	0	9,422	0.00%
2021/05/25	0	0.00	8	71.71	73.20	-8	9,389	-0.09%
2021/05/21	3	68.00	1	69.95	68.05	2	9,438	0.02%
2021/05/19	1	68.30	0	0.00	68.25	1	9,629	0.01%
2021/05/17	2	67.93	5	69.35	69.45	-3	9,781	-0.03%
2021/05/14	10	63.95	12	64.02	66.50	-2	9,834	-0.02%
2021/05/13	1	64.25	2	63.75	63.10	-1	9,870	-0.01%
2021/05/12	3	64.80	0	0.00	64.75	3	9,874	0.03%
2021/05/11	0	0.00	30	63.23	64.30	-30	9,856	-0.30%
2021/05/10	1	63.15	0	0.00	62.15	1	9,755	0.01%
2021/05/06	1	65.20	1	67.95	65.35	0	9,749	0.00%
2021/05/05	0	0.00	10	66.50	65.85	-10	9,738	-0.10%
2021/05/04	1	65.05	0	0.00	65.25	1	9,810	0.01%
2021/05/03	1	65.25	0	0.00	65.00	1	9,944	0.01%
2021/04/29	0	0.00	12	67.93	67.35	-12	9,987	-0.12%
2021/04/27	1	65.55	0	0.00	65.70	1	10,086	0.01%
2021/04/26	0	0.00	4	68.45	67.40	-4	10,053	-0.04%
2021/04/23	0	0.00	1	67.90	67.35	-1	9,947	-0.01%
2021/04/22	2	66.95	0	0.00	66.00	2	9,918	0.02%
2021/04/21	1	65.10	1	66.60	66.70	0	9,983	0.00%
2021/04/20	0	0.00	1	66.75	66.95	-1	10,032	-0.01%
2021/04/19	2	66.25	1	65.95	65.80	1	10,062	0.01%
2021/04/16	0	0.00	2	63.58	63.45	-2	10,001	-0.02%
2021/04/15	6	62.31	0	0.00	62.20	6	10,138	0.06%
2021/04/14	0	0.00	1	64.75	64.55	-1	10,109	-0.01%
2021/04/09	3	65.78	0	0.00	65.85	3	10,143	0.03%
2021/04/07	4	68.03	0	0.00	66.90	4	10,337	0.04%
2021/04/06	0	0.00	5	70.98	69.25	-5	10,162	-0.05%
2021/04/01	0	0.00	2	69.05	68.20	-2	10,170	-0.02%
2021/03/31	1	67.10	0	0.00	67.00	1	10,139	0.01%
2021/03/29	3	67.70	1	68.95	67.80	2	10,008	0.02%
2021/03/26	1	65.20	14	66.81	67.20	-13	9,968	-0.13%
2021/03/25	2	64.75	0	0.00	64.95	2	9,915	0.02%
2021/03/24	13.1	65.34	12	67.34	64.80	1.1	9,796	0.01%
2021/03/23	5	66.08	0	0.00	65.85	5	9,728	0.05%
2021/03/22	1	66.40	2	67.70	66.85	-1	9,652	-0.01%
2021/03/19	3	67.88	0	0.00	65.90	3	9,577	0.03%
2021/03/18	0	0.00	2	70.63	70.60	-2	9,418	-0.02%
2021/03/17	2	68.70	4	70.03	69.15	-2	9,417	-0.02%
2021/03/15	4.2	68.90	0	0.00	67.55	4.2	9,301	0.05%
2021/03/12	1	69.50	4	71.00	70.20	-3	9,138	-0.03%
2021/03/11	2	68.60	0	0.00	69.95	2	9,143	0.02%
2021/03/10	1	67.00	0	0.00	66.65	1	9,189	0.01%
2021/03/09	1.1	66.29	0	0.00	67.55	1.1	9,092	0.01%
2021/03/08	3.2	69.98	2	72.98	68.40	1.2	9,012	0.01%
2021/03/05	1	71.35	2	71.60	71.15	-1	8,871	-0.01%
2021/03/04	5	73.56	0	0.00	73.10	5	8,885	0.06%
2021/03/03	0	0.00	3	76.00	76.70	-3	8,855	-0.03%
2021/03/02	3.2	73.75	0	0.00	72.70	3.2	8,846	0.04%
2021/02/26	2.1	76.48	0	0.00	75.95	2.1	8,774	0.02%
2021/02/25	0.1	79.05	2	80.80	79.70	-1.9	8,691	-0.02%
2021/02/24	2.1	79.57	0	0.00	78.60	2.1	8,751	0.02%
2021/02/23	1	82.55	0	0.00	83.95	1	8,552	0.01%
2021/02/22	5	86.59	1	90.45	84.90	4	8,497	0.05%
2021/02/19	1	88.05	0	0.00	89.05	1	8,345	0.01%
2021/02/18	5	91.83	0	0.00	90.50	5	8,315	0.06%
2021/02/17	3	93.87	0	0.00	94.20	3	8,246	0.04%
2021/02/05	0	0.00	3	82.90	82.90	-3	8,299	-0.04%
2021/02/04	0	0.00	99	79.58	79.10	-99	8,154	-1.21%
2021/02/03	1	78.00	0	0.00	79.05	1	8,082	0.01%
2021/02/02	0	0.00	2	77.45	77.85	-2	8,140	-0.02%
2021/02/01	0	0.00	2	76.18	76.40	-2	8,318	-0.02%
2021/01/28	2	76.08	0	0.00	75.90	2	8,502	0.02%
2021/01/26	3	80.68	0	0.00	79.45	3	8,582	0.03%
2021/01/25	2	79.95	32	80.68	81.75	-30	8,573	-0.35%
2021/01/21	6	79.77	6	78.02	80.10	0	8,509	0.00%
2021/01/18	0	0.00	3	78.00	79.35	-3	8,665	-0.03%
2021/01/15	0	0.00	3	77.20	77.15	-3	8,768	-0.03%
2021/01/14	1	78.75	0	0.00	78.05	1	8,799	0.01%
2021/01/13	0	0.00	2	81.95	81.05	-2	8,718	-0.02%
2021/01/08	3	79.17	3	81.20	78.80	0	8,821	0.00%
2021/01/07	27	78.36	36	78.53	78.40	-9	8,804	-0.10%
2021/01/06	10	75.20	17	75.67	75.75	-7	8,742	-0.08%
2021/01/05	0	0.00	1	73.80	73.75	-1	8,676	-0.01%
2021/01/04	3	71.58	16	73.04	72.60	-13	8,872	-0.15%
2020/12/31	0	0.00	2	70.85	71.10	-2	8,718	-0.02%
2020/12/30	0	0.00	1	68.55	68.70	-1	8,467	-0.01%
2020/12/25	2	66.40	0	0.00	66.45	2	8,301	0.02%
2020/12/18	4	66.40	0	0.00	65.40	4	8,486	0.05%
2020/12/17	0	0.00	1	66.20	66.60	-1	8,591	-0.01%
2020/12/14	0	0.00	1	64.25	64.15	-1	8,876	-0.01%
2020/12/11	5	62.85	3	62.80	62.95	2	8,958	0.02%
2020/12/10	0	0.00	9	64.50	64.60	-9	8,973	-0.10%
2020/12/07	7	66.99	5	65.85	66.40	2	9,049	0.02%
2020/12/04	4	67.21	0	0.00	67.30	4	9,113	0.04%
2020/12/03	3	67.28	0	0.00	67.55	3	9,137	0.03%
2020/12/01	2	66.28	0	0.00	67.10	2	9,364	0.02%
2020/11/30	2	66.75	2	68.30	66.85	0	9,355	0.00%
2020/11/26	32	63.14	0	0.00	63.85	32	9,290	0.34%
2020/11/25	14	64.19	4	64.13	63.90	10	9,492	0.11%
2020/11/24	20	64.45	0	0.00	64.45	20	9,613	0.21%
2020/11/23	0	0.00	63	64.96	65.65	-63	9,714	-0.65%
2020/11/20	3	63.65	0	0.00	63.15	3	9,667	0.03%
2020/11/19	0	0.00	10	63.20	63.15	-10	9,744	-0.10%
2020/11/18	0	0.00	2	62.75	62.60	-2	9,780	-0.02%
2020/11/17	0	0.00	1	62.05	61.80	-1	9,863	-0.01%
2020/11/13	10	61.00	0	0.00	59.95	10	10,156	0.10%
2020/11/12	20	62.13	2	63.35	62.30	18	10,083	0.18%
2020/11/09	0	0.00	32	64.05	64.10	-32	10,458	-0.31%
2020/11/06	0	0.00	2	62.93	61.25	-2	10,520	-0.02%
2020/11/05	0	0.00	1	61.95	61.70	-1	10,615	-0.01%
2020/11/04	1	60.25	6	60.00	60.30	-5	10,580	-0.05%
2020/11/02	1	57.60	0	0.00	57.60	1	10,669	0.01%
2020/10/29	1	57.35	1	57.85	59.10	0	10,942	0.00%
2020/10/28	0	0.00	1	58.45	58.35	-1	10,978	-0.01%
2020/10/27	4	57.70	0	0.00	57.70	4	11,135	0.04%
2020/10/26	3	57.90	1	60.35	58.05	2	11,096	0.02%
2020/10/23	0	0.00	1	60.80	60.85	-1	11,042	-0.01%
2020/10/20	10	59.15	0	0.00	59.20	10	11,344	0.09%
2020/10/19	0	0.00	10	61.50	59.40	-10	11,684	-0.09%
2020/10/14	0	0.00	2	59.65	58.75	-2	11,806	-0.02%
2020/10/13	0	0.00	1	58.90	59.20	-1	12,060	-0.01%
2020/10/12	3	58.17	24	58.28	58.95	-21	12,316	-0.17%
2020/10/06	0	0.00	20	55.40	55.50	-20	12,634	-0.16%
2020/09/24	1	53.70	0	0.00	53.60	1	14,844	0.01%
2020/09/16	0	0.00	1	57.25	56.30	-1	15,213	-0.01%
2020/09/15	0	0.00	1	56.50	57.00	-1	15,211	-0.01%
2020/09/09	1	53.90	0	0.00	54.90	1	15,257	0.01%
2020/09/04	4	57.03	0	0.00	56.30	4	15,084	0.03%
2020/09/02	0	0.00	11	57.75	58.65	-11	14,989	-0.07%
2020/09/01	2	58.30	0	0.00	58.70	2	15,037	0.01%
2020/08/31	13	60.44	14	60.23	59.90	-1	14,991	-0.01%
2020/08/28	0	0.00	22	57.81	58.00	-22	14,849	-0.15%
2020/08/26	4	57.45	14	56.65	56.75	-10	14,921	-0.07%
2020/08/24	11	56.95	0	0.00	56.80	11	15,076	0.07%
2020/08/21	0	0.00	1	56.60	56.10	-1	15,208	-0.01%
2020/08/20	2	54.90	4	55.05	54.90	-2	15,199	-0.01%
2020/08/19	5	58.10	9	57.47	57.65	-4	15,037	-0.03%
2020/08/18	7	58.71	1	58.70	58.55	6	15,009	0.04%
2020/08/17	0	0.00	18	58.33	59.25	-18	15,191	-0.12%
2020/08/12	2	53.70	10	54.00	53.85	-8	14,886	-0.05%
2020/08/11	20	56.91	5	56.90	56.95	15	14,705	0.10%
2020/08/10	0	0.00	5	55.05	55.45	-5	14,687	-0.03%
2020/08/06	0	0.00	13	54.31	54.45	-13	14,680	-0.09%
2020/08/05	3	56.60	0	0.00	55.45	3	14,590	0.02%
2020/08/04	10	56.40	1	56.50	56.35	9	14,670	0.06%
2020/08/03	0	0.00	3	55.67	55.25	-3	14,716	-0.02%
2020/07/31	16	55.74	21	54.27	54.35	-5	14,687	-0.03%
2020/07/30	6	55.00	2	55.05	54.70	4	14,739	0.03%
2020/07/29	10	53.15	18	54.58	54.55	-8	14,747	-0.05%
2020/07/28	5	53.25	41	53.31	53.15	-36	14,799	-0.24%
2020/07/27	0	0.00	20	52.05	52.25	-20	14,869	-0.13%
2020/07/24	7	53.96	0	0.00	52.90	7	14,805	0.05%
2020/07/23	9	55.32	0	0.00	56.20	9	14,780	0.06%
2020/07/22	4	57.50	0	0.00	57.85	4	14,617	0.03%
2020/07/21	2	56.95	0	0.00	56.35	2	14,461	0.01%
2020/07/20	8	54.84	14	56.31	56.70	-6	14,454	-0.04%
2020/07/17	2	54.13	0	0.00	53.75	2	14,274	0.01%
2020/07/16	15	57.98	0	0.00	54.65	15	14,153	0.11%
2020/07/15	4	58.75	0	0.00	59.00	4	13,982	0.03%
2020/07/14	1	59.50	10	59.10	59.00	-9	14,182	-0.06%
2020/07/13	1	59.20	0	0.00	61.30	1	14,095	0.01%
2020/07/10	10	60.50	11	61.05	60.00	-1	13,997	-0.01%
2020/07/09	5	61.70	0	0.00	61.95	5	13,961	0.04%
2020/07/08	5	59.85	2	61.05	60.00	3	13,716	0.02%
2020/07/07	0	0.00	9	61.49	61.80	-9	13,587	-0.07%
2020/07/06	0	0.00	8	55.06	57.55	-8	13,229	-0.06%
2020/07/03	5	51.15	3	51.00	51.10	2	12,766	0.02%
2020/07/02	0	0.00	2	49.05	49.57	-2	12,657	-0.02%
2020/07/01	0	0.00	1	47.60	47.57	-1	12,560	-0.01%
2020/06/24	0	0.00	5	45.02	45.10	-5	12,697	-0.04%
2020/06/22	5	44.78	0	0.00	44.68	5	13,003	0.04%
2020/06/18	10	42.99	13	43.54	43.65	-3	13,493	-0.02%
2020/06/11	0	0.00	20	44.50	43.51	-20	15,406	-0.13%
2020/06/10	3	44.87	0	0.00	44.71	3	15,612	0.02%
2020/06/09	1	44.46	2	44.90	45.30	-1	16,191	-0.01%
2020/06/08	11	44.53	10	44.95	44.45	1	16,384	0.01%
2020/06/05	10	43.83	0	0.00	43.87	10	16,466	0.06%
2020/06/04	5	44.35	5	44.70	44.08	0	16,878	0.00%
2020/06/03	5	44.37	6	44.72	44.37	-1	17,343	-0.01%
2020/06/02	5	43.10	5	43.62	43.95	0	17,291	0.00%
2020/06/01	10	41.82	4	42.70	43.36	6	17,598	0.03%
2020/05/29	16	40.72	15	41.14	41.19	1	17,447	0.01%
2020/05/28	7	41.08	5	41.39	41.13	2	17,545	0.01%
2020/05/27	2	40.85	0	0.00	40.97	2	17,659	0.01%
2020/05/21	0	0.00	5	42.39	42.20	-5	18,241	-0.03%
2020/05/20	5	42.10	0	0.00	42.25	5	18,520	0.03%
2020/05/19	0	0.00	15	42.49	42.06	-15	18,681	-0.08%
2020/05/13	1	41.74	0	0.00	41.98	1	18,808	0.01%
2020/05/12	5	41.98	0	0.00	42.22	5	18,897	0.03%
2020/05/11	1	42.30	1	43.02	42.35	0	18,945	0.00%
2020/05/07	12	41.27	0	0.00	41.18	12	18,981	0.06%
2020/05/06	0	0.00	7	40.70	41.02	-7	19,041	-0.04%
2020/05/05	5	38.60	0	0.00	38.78	5	19,049	0.03%
2020/05/04	2	38.64	0	0.00	38.50	2	19,449	0.01%
2020/04/29	2	40.81	2	41.06	41.13	0	20,064	0.00%
2020/04/28	0	0.00	2	40.83	40.83	-2	20,091	-0.01%
2020/04/27	2	40.01	0	0.00	40.10	2	20,375	0.01%
2020/04/23	0	0.00	2	39.82	39.58	-2	20,231	-0.01%
2020/04/21	2	38.58	0	0.00	38.36	2	20,295	0.01%
2020/04/17	0	0.00	4	39.56	39.91	-4	20,185	-0.02%
2020/04/13	1	37.85	0	0.00	37.80	1	19,782	0.01%
2020/04/10	0	0.00	3	38.35	38.18	-3	19,838	-0.02%
2020/04/09	2	38.09	0	0.00	38.08	2	19,910	0.01%
2020/04/07	0	0.00	1	39.03	38.59	-1	20,104	0.00%
2020/04/06	1	38.15	0	0.00	38.21	1	20,065	0.00%
2020/04/01	2	36.63	1	37.27	37.29	1	20,135	0.00%
2020/03/31	1	36.98	1	37.51	36.99	0	19,952	0.00%
2020/03/30	1	36.77	0	0.00	36.87	1	19,798	0.01%
2020/03/25	0	0.00	1	36.38	36.77	-1	19,143	-0.01%
2020/03/23	1	32.32	1	33.00	32.83	0	18,670	0.00%
2020/03/20	19	34.07	19	33.92	34.18	0	18,850	0.00%
2020/03/19	1	34.12	114	32.74	32.15	-113	18,629	-0.61%	大賣/鉅額交易
2020/03/18	0	0.00	1	36.91	35.89	-1	18,162	-0.01%
2020/03/17	3	35.87	7	37.10	36.18	-4	17,946	-0.02%
2020/03/16	7	39.19	0	0.00	38.35	7	17,274	0.04%
2020/03/13	3	37.76	9	38.72	40.65	-6	16,909	-0.04%
2020/03/12	7	41.29	17	42.93	41.54	-10	16,308	-0.06%
2020/03/11	9	44.10	149	43.34	43.24	-140	16,045	-0.87%	大賣/鉅額交易
2020/03/10	142	43.90	2	43.23	43.93	140	15,912	0.88%	大買/鉅額交易
2020/03/09	15	42.61	276	43.04	41.73	-261	15,481	-1.69%	大賣/鉅額交易
2020/03/06	6	45.66	0	0.00	45.63	6	14,998	0.04%
2020/03/05	0	0.00	6	45.84	46.85	-6	14,912	-0.04%
2020/03/03	5	44.52	5	44.05	44.03	0	14,721	0.00%
2020/03/02	76	42.13	77	41.99	43.65	-1	14,610	-0.01%
2020/02/26	0	0.00	5	44.24	44.62	-5	14,425	-0.03%
2020/02/25	12	43.75	0	0.00	43.81	12	14,321	0.08%
2020/02/24	10	44.87	0	0.00	45.00	10	14,255	0.07%
2020/02/21	0	0.00	11	45.80	46.28	-11	14,023	-0.08%
2020/02/20	4	44.73	7	44.89	45.32	-3	13,774	-0.02%
2020/02/19	0	0.00	8	44.81	44.83	-8	13,750	-0.06%
2020/02/18	5	44.09	0	0.00	43.92	5	13,746	0.04%
2020/02/17	0	0.00	5	43.99	44.50	-5	13,724	-0.04%
2020/02/14	1	42.80	0	0.00	43.58	1	13,713	0.01%
2020/02/13	13	43.24	5	43.75	43.00	8	13,872	0.06%
2020/02/12	10	43.30	0	0.00	43.35	10	14,068	0.07%
2020/02/11	148	43.31	15	43.23	43.53	133	14,086	0.94%	大買/鉅額交易
2020/02/10	5	41.40	152	40.92	41.94	-147	13,916	-1.06%	大賣/鉅額交易
2020/02/07	7	41.71	0	0.00	41.77	7	13,900	0.05%
2020/02/06	156	42.10	2	42.08	42.13	154	14,200	1.08%	大買/鉅額交易
2020/02/05	1	41.20	0	0.00	41.29	1	14,216	0.01%
2020/02/04	161	40.12	161	39.65	40.19	0	14,074	0.00%	大買/大賣/
2020/02/03	3	38.43	165	39.01	39.60	-162	13,680	-1.18%	大賣/鉅額交易
2020/01/31	0	0.00	1	40.40	40.26	-1	13,223	-0.01%
2020/01/30	13	41.27	0	0.00	39.68	13	13,209	0.10%
2020/01/20	29	50.30	23	50.40	50.10	6	12,850	0.05%
2020/01/17	361	50.47	0	0.00	49.74	361	12,981	2.78%	大買/鉅額交易
2020/01/16	71	50.05	70	49.78	49.71	1	13,084	0.01%
2020/01/15	3	50.32	300	50.90	50.05	-297	13,103	-2.27%	大賣/鉅額交易
2020/01/14	2	51.40	2	51.90	51.20	0	13,137	0.00%
2020/01/13	0	0.00	1	51.00	50.80	-1	13,203	-0.01%
2020/01/10	0	0.00	2	50.85	50.40	-2	13,273	-0.02%
2020/01/09	300	50.60	5	50.40	50.40	295	13,304	2.22%	大買/鉅額交易
2020/01/08	5	49.84	0	0.00	49.69	5	13,584	0.04%
2020/01/07	5	50.40	5	50.75	50.55	0	13,580	0.00%
2020/01/06	10	50.21	311	50.26	50.65	-301	14,216	-2.12%	大賣/鉅額交易
2020/01/03	27	51.73	30	51.83	50.65	-3	14,278	-0.02%
2020/01/02	15	51.22	30	51.08	51.10	-15	14,266	-0.11%
2019/12/31	1	49.73	1	50.00	49.56	0	13,909	0.00%
2019/12/30	15	49.47	8	48.93	49.99	7	13,829	0.05%
2019/12/27	3	49.47	36	49.42	49.31	-33	13,698	-0.24%
2019/12/25	11	47.95	0	0.00	47.93	11	13,622	0.08%
2019/12/24	1	48.21	0	0.00	48.19	1	13,695	0.01%
2019/12/20	1	49.53	0	0.00	49.36	1	13,726	0.01%
2019/12/17	1	49.54	9	48.84	49.73	-8	14,104	-0.06%
2019/12/13	46	47.63	12	48.01	47.99	34	13,849	0.25%
2019/12/11	257	46.97	0	0.00	46.99	257	13,798	1.86%	大買/鉅額交易
2019/12/10	0	0.00	309	46.40	46.80	-309	14,003	-2.21%	大賣/鉅額交易
2019/12/09	0	0.00	1	47.18	46.75	-1	14,329	-0.01%
2019/12/06	71	46.65	20	46.68	46.72	51	14,523	0.35%
2019/12/05	140	46.34	0	0.00	46.16	140	14,709	0.95%	大買/鉅額交易
2019/12/04	54	45.81	10	45.92	45.89	44	14,839	0.30%
2019/12/03	67	45.83	10	45.80	45.89	57	15,449	0.37%
2019/11/29	21	46.23	15	45.67	45.06	6	15,661	0.04%
2019/11/28	12	47.18	0	0.00	46.80	12	15,594	0.08%
2019/11/27	10	47.30	0	0.00	47.28	10	15,792	0.06%
2019/11/26	0	0.00	10	47.81	47.46	-10	15,988	-0.06%
2019/11/25	12	46.70	10	46.98	47.08	2	16,184	0.01%
2019/11/22	17	47.17	0	0.00	46.91	17	16,260	0.10%
2019/11/21	8	47.63	305	47.79	47.37	-297	16,378	-1.81%	大賣/鉅額交易
2019/11/20	0	0.00	2	48.85	48.33	-2	16,690	-0.01%
2019/11/19	7	49.01	0	0.00	48.85	7	16,851	0.04%
2019/11/18	0	0.00	5	48.30	48.38	-5	16,828	-0.03%
2019/11/15	205	48.63	0	0.00	48.00	205	16,891	1.21%	大買/鉅額交易
2019/11/14	100	48.19	0	0.00	48.19	100	17,143	0.58%
2019/11/13	2	48.19	10	47.81	47.95	-8	17,375	-0.05%
2019/11/12	22	48.47	10	47.99	48.15	12	17,522	0.07%
2019/11/11	2	48.77	298	49.98	48.57	-296	17,539	-1.69%	大賣/鉅額交易
2019/11/08	0	0.00	3	50.37	50.15	-3	17,358	-0.02%
2019/11/07	3	50.23	0	0.00	50.10	3	17,423	0.02%
2019/11/06	1	50.50	0	0.00	50.60	1	17,623	0.01%
2019/11/05	0	0.00	4	50.80	51.45	-4	17,805	-0.02%
2019/11/04	0	0.00	3	50.14	50.10	-3	18,031	-0.02%
2019/11/01	0	0.00	61	48.71	49.37	-61	18,206	-0.34%
2019/10/31	30	47.80	0	0.00	47.83	30	18,378	0.16%
2019/10/30	32	48.19	0	0.00	47.80	32	18,771	0.17%
2019/10/29	1	48.44	10	48.50	48.45	-9	18,945	-0.05%
2019/10/28	15	48.20	7	48.46	48.37	8	19,191	0.04%
2019/10/25	21	47.46	20	47.84	47.67	1	19,135	0.01%
2019/10/24	10	48.33	14	47.90	47.75	-4	19,220	-0.02%
2019/10/22	10	48.35	0	0.00	48.07	10	19,667	0.05%
2019/10/21	26	48.02	20	48.34	48.27	6	19,863	0.03%
2019/10/18	1	49.00	0	0.00	48.63	1	20,071	0.00%
2019/10/17	2	49.73	5	49.43	49.36	-3	20,275	-0.01%
2019/10/16	5	49.78	7	50.41	49.14	-2	20,423	-0.01%
2019/10/15	0	0.00	2	49.53	49.40	-2	20,271	-0.01%
2019/10/14	4	49.63	63	49.34	49.65	-59	20,475	-0.29%
2019/10/09	10	46.51	10	46.99	46.91	0	20,441	0.00%
2019/10/08	1	47.12	15	46.83	47.49	-14	20,646	-0.07%
2019/10/03	12	45.71	0	0.00	45.63	12	21,226	0.06%
2019/10/02	2	46.31	0	0.00	46.39	2	21,797	0.01%
2019/10/01	3	46.82	0	0.00	46.71	3	21,949	0.01%
2019/09/27	1	47.29	0	0.00	47.32	1	22,356	0.00%
2019/09/26	10	47.66	10	47.97	47.60	0	22,540	0.00%
2019/09/25	0	0.00	10	47.50	47.68	-10	22,649	-0.04%
2019/09/24	0	0.00	20	47.90	48.04	-20	23,403	-0.09%
2019/09/23	36	47.26	11	47.88	47.15	25	23,467	0.11%
2019/09/20	5	48.63	1	48.70	48.65	4	23,688	0.02%
2019/09/17	5	48.90	15	48.40	48.25	-10	24,610	-0.04%
2019/09/16	11	49.66	1	49.60	48.96	10	24,879	0.04%
2019/09/12	10	49.06	10	49.43	49.27	0	25,640	0.00%
2019/09/11	36	48.80	0	0.00	48.76	36	26,012	0.14%
2019/09/10	31	49.32	10	49.04	49.01	21	25,906	0.08%
2019/09/09	15	49.78	6	50.40	49.73	9	25,972	0.03%
2019/09/06	0	0.00	72	49.25	49.40	-72	25,987	-0.28%
2019/09/05	0	0.00	52	49.38	49.67	-52	26,053	-0.20%
2019/09/04	0	0.00	11	47.99	47.72	-11	25,633	-0.04%
2019/09/03	23	47.22	0	0.00	47.08	23	26,037	0.09%
2019/09/02	25	47.20	11	47.45	47.50	14	26,527	0.05%
2019/08/29	5	45.57	5	45.87	46.07	0	26,779	0.00%
2019/08/28	25	46.79	0	0.00	46.24	25	26,910	0.09%
2019/08/27	3	47.41	16	47.11	47.11	-13	26,966	-0.05%
2019/08/26	37	45.85	0	0.00	45.80	37	27,008	0.14%
2019/08/23	0	0.00	20	47.23	47.42	-20	27,134	-0.07%
2019/08/22	2	46.14	20	46.19	45.98	-18	26,928	-0.07%
2019/08/20	4	45.81	4	46.34	46.49	0	27,900	0.00%
2019/08/19	10	45.11	1	45.57	45.85	9	28,042	0.03%
2019/08/16	0	0.00	3	44.34	44.81	-3	28,220	-0.01%
2019/08/15	2	43.12	5	43.63	43.64	-3	28,273	-0.01%
2019/08/14	0	0.00	3	44.76	43.95	-3	28,549	-0.01%
2019/08/12	0	0.00	2	43.88	43.85	-2	29,210	-0.01%
2019/08/08	1	43.10	10	43.30	43.46	-9	29,566	-0.03%
2019/08/07	12	42.75	0	0.00	42.58	12	29,754	0.04%
2019/08/06	10	42.15	0	0.00	43.20	10	30,177	0.03%
2019/08/05	5	44.17	0	0.00	44.25	5	29,933	0.02%
2019/08/02	3	44.38	33	44.76	44.82	-30	30,453	-0.10%
2019/08/01	21	46.65	0	0.00	46.27	21	31,105	0.07%
2019/07/31	17	47.65	0	0.00	47.42	17	31,176	0.05%
2019/07/30	0	0.00	29	48.59	48.52	-29	31,513	-0.09%
2019/07/29	1	47.74	0	0.00	47.79	1	32,769	0.00%
2019/07/26	3	47.71	0	0.00	47.98	3	32,879	0.01%
2019/07/25	16	47.27	16	47.58	47.55	0	32,707	0.00%
2019/07/24	0	0.00	16	47.46	47.18	-16	33,011	-0.05%
2019/07/23	16	46.58	0	0.00	46.32	16	33,255	0.05%
2019/07/19	5	46.09	20	46.77	46.65	-15	33,557	-0.04%
2019/07/18	20	45.79	0	0.00	45.69	20	33,899	0.06%
2019/07/17	10	45.99	10	46.39	46.30	0	34,000	0.00%
2019/07/16	135	47.12	0	0.00	46.29	135	34,792	0.39%	大買/鉅額交易
2019/07/15	16	46.27	31	47.36	47.00	-15	35,080	-0.04%
2019/07/12	128	47.07	0	0.00	47.22	128	34,749	0.37%	大買/鉅額交易
2019/07/11	37	47.24	0	0.00	46.49	37	34,978	0.11%
2019/07/10	7	46.38	5	46.44	46.29	2	35,346	0.01%
2019/07/09	25	46.29	329	46.51	46.14	-304	35,920	-0.85%	大賣/鉅額交易
2019/07/08	30	46.77	20	46.41	46.69	10	36,192	0.03%
2019/07/05	10	48.13	0	0.00	48.55	10	36,302	0.03%
2019/07/04	15	48.26	0	0.00	48.00	15	36,537	0.04%
2019/07/03	5	48.79	2	48.65	48.85	3	36,665	0.01%
2019/07/02	6	48.95	8	49.17	48.80	-2	37,638	-0.01%
2019/07/01	17	48.81	35	49.00	49.11	-18	37,880	-0.05%
2019/06/28	8	46.46	12	46.26	46.29	-4	37,631	-0.01%
2019/06/27	329	46.96	12	46.79	46.74	317	38,297	0.83%	大買/鉅額交易
2019/06/26	12	45.43	7	45.49	45.57	5	38,994	0.01%
2019/06/25	35	45.37	169	45.02	45.10	-134	39,157	-0.34%	大賣/鉅額交易
2019/06/24	60	46.94	31	46.96	46.86	29	39,037	0.07%
2019/06/21	0	0.00	2	47.43	46.43	-2	39,306	-0.01%
2019/06/20	137	47.07	56	46.26	46.48	81	39,410	0.21%	大買/
2019/06/19	13	45.15	22	44.82	45.04	-9	39,100	-0.02%
2019/06/17	10	42.29	0	0.00	42.73	10	39,437	0.03%
2019/06/14	0	0.00	10	43.50	43.07	-10	39,788	-0.03%
2019/06/13	6	42.19	6	42.70	42.74	0	40,249	0.00%
2019/06/12	0	0.00	10	42.87	42.85	-10	40,774	-0.02%
2019/06/11	10	41.85	2	42.77	43.09	8	41,115	0.02%
2019/06/10	0	0.00	24	41.44	41.56	-24	41,094	-0.06%
2019/06/06	5	40.70	0	0.00	40.39	5	41,089	0.01%
2019/06/04	8	40.47	0	0.00	40.28	8	42,596	0.02%
2019/05/27	1	39.56	1	40.25	40.25	0	46,301	0.00%
2019/05/23	1	39.65	0	0.00	39.85	1	47,617	0.00%
2019/05/22	1	40.80	0	0.00	40.80	1	47,369	0.00%
2019/05/17	1	41.51	1	42.51	40.96	0	47,704	0.00%
2019/05/16	8	42.03	8	42.11	41.95	0	47,751	0.00%
2019/05/15	11	41.26	6	41.26	41.91	5	47,872	0.01%
2019/05/14	5	39.97	1	40.64	40.82	4	47,919	0.01%
2019/05/13	3	39.69	0	0.00	40.10	3	47,659	0.01%
2019/05/10	9	40.75	8	41.43	40.55	1	48,268	0.00%
2019/05/09	26	39.75	27	39.40	39.65	-1	47,641	0.00%
2019/05/08	12	41.03	392	40.60	41.63	-380	47,054	-0.81%	大賣/鉅額交易
2019/05/07	332	42.90	16	42.73	41.95	316	47,278	0.67%	大買/鉅額交易
2019/05/06	133	41.93	404	43.90	41.59	-271	47,291	-0.57%	大買/大賣/鉅額交易
2019/05/02	0	0.00	10	46.32	46.53	-10	46,171	-0.02%
2019/04/30	13	46.31	13	46.53	46.78	0	46,555	0.00%
2019/04/29	0	0.00	1	47.01	47.41	-1	46,622	0.00%
2019/04/26	12	45.73	0	0.00	46.28	12	46,474	0.03%
2019/04/25	6	47.19	6	47.44	47.43	0	46,254	0.00%
2019/04/24	403	48.40	28	47.30	47.60	375	46,375	0.81%	大買/鉅額交易
2019/04/23	29	47.77	20	48.02	48.17	9	46,186	0.02%
2019/04/22	49	48.51	416	47.81	47.61	-367	46,218	-0.79%	大賣/鉅額交易
2019/04/19	217	48.89	217	48.63	49.28	0	45,567	0.00%	大買/大賣/
2019/04/18	43	48.86	44	49.03	48.68	-1	45,488	0.00%
2019/04/17	17	49.19	33	49.36	49.40	-16	45,744	-0.03%
2019/04/16	2	46.39	29	47.78	48.86	-27	45,386	-0.06%
2019/04/15	432	47.64	24	48.56	48.00	408	45,106	0.90%	大買/鉅額交易
2019/04/12	32	45.70	9	46.07	45.95	23	44,875	0.05%
2019/04/11	20	47.29	22	48.04	46.72	-2	44,834	0.00%
2019/04/10	433	47.83	845	47.43	48.05	-412	44,611	-0.92%	大買/大賣/鉅額交易
2019/04/09	7	47.37	33	48.02	47.75	-26	44,432	-0.06%
2019/04/08	21	48.22	27	47.59	46.66	-6	44,149	-0.01%
2019/04/03	7	45.16	27	45.05	45.10	-20	43,175	-0.05%
2019/04/02	0	0.00	1	45.44	45.06	-1	43,226	0.00%
2019/04/01	25	45.32	15	44.87	45.15	10	42,927	0.02%
2019/03/29	10	41.34	21	41.58	42.96	-11	42,152	-0.03%
2019/03/28	20	40.11	20	40.23	40.31	0	41,633	0.00%
2019/03/27	205	40.32	10	40.66	40.50	195	42,469	0.46%	大買/鉅額交易
2019/03/26	221	40.25	26	39.82	39.66	195	42,278	0.46%	大買/鉅額交易
2019/03/25	10	40.43	403	40.48	40.30	-393	42,373	-0.93%	大賣/鉅額交易
2019/03/22	23	41.47	13	41.47	41.70	10	42,255	0.02%
2019/03/21	0	0.00	14	42.44	42.42	-14	41,973	-0.03%
2019/03/20	163	42.20	165	42.27	41.84	-2	42,448	0.00%	大買/大賣/
2019/03/19	10	42.62	6	43.21	42.71	4	42,022	0.01%
2019/03/18	14	42.12	33	41.79	42.47	-19	41,629	-0.05%
2019/03/15	40	40.82	22	41.04	40.97	18	41,661	0.04%
2019/03/14	10	40.18	0	0.00	40.18	10	41,073	0.02%
2019/03/13	18	39.63	42	39.50	40.18	-24	41,259	-0.06%
2019/03/12	30	40.28	3	40.55	40.63	27	41,123	0.07%
2019/03/11	2	39.28	0	0.00	39.27	2	40,926	0.00%
2019/03/08	23	39.89	10	39.03	39.19	13	41,522	0.03%
2019/03/07	8	41.69	10	41.97	41.42	-2	40,406	0.00%
2019/03/05	7	43.05	0	0.00	43.12	7	39,321	0.02%
2019/03/04	10	44.06	49	43.69	44.55	-39	38,737	-0.10%
2019/02/27	8	40.36	14	40.51	41.58	-6	37,841	-0.02%
2019/02/26	30	40.85	12	41.18	40.69	18	37,565	0.05%
2019/02/25	167	37.68	29	39.01	39.80	138	36,765	0.38%	大買/鉅額交易
2019/02/22	263	36.00	427	35.62	35.94	-164	35,439	-0.46%	大買/大賣/鉅額交易
2019/02/21	0	0.00	9	36.98	37.05	-9	35,357	-0.03%
2019/02/20	210	36.69	2	36.84	36.24	208	35,426	0.59%	大買/鉅額交易
2019/02/19	221	37.07	448	36.43	36.18	-227	35,706	-0.64%	大買/大賣/鉅額交易
2019/02/18	382	35.39	6	35.48	36.10	376	35,062	1.07%	大買/鉅額交易
2019/02/15	21	35.86	435	35.26	34.91	-414	34,878	-1.19%	大賣/鉅額交易
2019/02/14	6	36.11	17	36.16	36.25	-11	34,741	-0.03%
2019/02/13	16	35.37	15	35.44	35.53	1	34,524	0.00%
2019/02/12	214	35.02	5	35.13	35.08	209	34,771	0.60%	大買/鉅額交易
2019/02/11	247	34.62	37	33.92	34.74	210	34,747	0.60%	大買/鉅額交易
2019/01/30	10	32.66	50	32.90	32.81	-40	34,250	-0.12%
2019/01/29	18	32.18	10	32.34	32.78	8	34,460	0.02%
2019/01/28	26	32.84	273	32.72	32.67	-247	34,506	-0.72%	大賣/鉅額交易
2019/01/25	275	32.30	6	32.46	32.75	269	34,898	0.77%	大買/鉅額交易
2019/01/24	38	31.49	11	31.47	31.59	27	35,128	0.08%
2019/01/23	10	30.99	21	31.53	31.27	-11	35,542	-0.03%
2019/01/22	15	31.73	10	31.29	31.21	5	36,265	0.01%
2019/01/21	0	0.00	20	32.02	32.00	-20	37,287	-0.05%
2019/01/18	5	30.88	1	31.31	31.45	4	37,351	0.01%
2019/01/17	0	0.00	4	31.03	30.95	-4	37,669	-0.01%
2019/01/16	3	30.50	295	30.67	30.54	-292	38,036	-0.77%	大賣/鉅額交易
2019/01/15	309	30.29	11	30.14	30.24	298	38,385	0.78%	大買/鉅額交易
2019/01/14	10	29.85	0	0.00	29.44	10	39,393	0.03%
2019/01/11	20	29.60	20	29.80	29.82	0	39,782	0.00%
2019/01/10	10	29.23	308	29.46	29.65	-298	40,063	-0.74%	大賣/鉅額交易
2019/01/09	297	29.99	37	29.54	29.98	260	40,193	0.65%	大買/鉅額交易
2019/01/08	0	0.00	311	28.90	28.66	-311	40,076	-0.78%	大賣/鉅額交易
2019/01/07	20	28.82	6	28.85	28.67	14	40,270	0.03%
2019/01/04	312	28.33	94	27.71	28.53	218	40,330	0.54%	大買/鉅額交易
2019/01/03	65	27.88	246	27.41	27.59	-181	40,553	-0.45%	大賣/鉅額交易
2019/01/02	47	27.46	375	27.70	27.29	-328	40,552	-0.81%	大賣/鉅額交易
2018/12/27	20	28.36	25	28.59	28.17	-5	40,681	-0.01%
2018/12/26	15	27.74	10	28.19	27.72	5	40,629	0.01%
2018/12/25	14	27.43	20	27.53	27.50	-6	40,494	-0.01%
2018/12/22	19	27.93	2	27.92	27.90	17	39,995	0.04%
2018/12/21	13	28.78	10	28.50	28.38	3	40,480	0.01%
2018/12/20	20	29.97	36	30.15	29.15	-16	40,386	-0.04%
2018/12/18	12	31.10	0	0.00	31.15	12	40,154	0.03%
2018/12/17	0	0.00	1	32.01	31.91	-1	40,067	0.00%
2018/12/14	10	32.18	0	0.00	32.25	10	39,894	0.03%
2018/12/13	0	0.00	10	32.44	32.97	-10	40,565	-0.02%
2018/12/12	0	0.00	1	32.02	31.75	-1	40,000	0.00%
2018/12/11	5	31.25	0	0.00	31.33	5	39,891	0.01%
2018/12/10	25	31.30	0	0.00	31.04	25	40,018	0.06%
2018/12/07	0	0.00	10	32.21	32.16	-10	39,733	-0.03%
2018/12/06	18	32.28	1	32.09	32.08	17	40,344	0.04%
2018/12/05	10	32.88	15	33.29	33.35	-5	39,956	-0.01%
2018/12/04	21	33.78	27	33.68	33.50	-6	39,815	-0.02%
2018/12/03	0	0.00	48	33.94	33.86	-48	40,011	-0.12%
2018/11/30	11	31.74	0	0.00	31.71	11	39,164	0.03%
2018/11/29	11	32.18	0	0.00	31.90	11	39,111	0.03%
2018/11/28	6	31.50	20	31.68	32.07	-14	39,001	-0.04%
2018/11/27	2	31.63	20	31.74	31.75	-18	38,762	-0.05%
2018/11/26	9	31.94	10	31.96	31.79	-1	38,943	0.00%
2018/11/23	25	31.94	10	31.85	31.85	15	38,796	0.04%
2018/11/22	18	32.68	0	0.00	32.25	18	38,647	0.05%
2018/11/21	6	32.81	0	0.00	32.80	6	38,612	0.02%
2018/11/20	10	33.00	0	0.00	32.81	10	38,878	0.03%
2018/11/19	0	0.00	5	33.66	33.81	-5	38,639	-0.01%
2018/11/16	15	33.10	27	33.66	33.41	-12	38,636	-0.03%
2018/11/15	13	32.63	0	0.00	32.96	13	38,405	0.03%
2018/11/14	3	32.88	0	0.00	32.92	3	38,877	0.01%
2018/11/13	13	31.95	21	32.46	33.30	-8	39,075	-0.02%
2018/11/12	13	32.45	5	32.58	32.60	8	39,428	0.02%
2018/11/09	25	32.98	5	32.73	32.60	20	40,100	0.05%
2018/11/08	10	34.36	6	34.64	34.18	4	39,850	0.01%
2018/11/07	2	34.40	13	34.55	34.50	-11	39,843	-0.03%
2018/11/06	11	33.99	7	33.97	33.64	4	39,870	0.01%
2018/11/05	15	34.43	6	35.02	34.41	9	39,734	0.02%
2018/11/02	10	34.55	22	35.00	35.26	-12	39,892	-0.03%
2018/11/01	2	34.00	4	33.79	34.18	-2	39,299	-0.01%
2018/10/31	18	32.44	27	32.76	32.93	-9	39,015	-0.02%
2018/10/30	24	31.61	18	32.68	32.93	6	38,897	0.02%
2018/10/29	19	32.63	1	32.46	31.90	18	38,340	0.05%
2018/10/26	12	33.99	3	34.26	33.90	9	38,084	0.02%
2018/10/25	23	33.37	17	33.95	33.47	6	37,903	0.02%
2018/10/24	17	34.50	13	35.03	35.00	4	37,289	0.01%
2018/10/23	8	35.30	0	0.00	35.00	8	36,614	0.02%
2018/10/22	246	34.10	64	35.06	36.71	182	36,220	0.50%	大買/鉅額交易
2018/10/19	6	31.78	2	32.28	32.71	4	35,123	0.01%
2018/10/18	12	32.72	1	32.30	32.10	11	34,831	0.03%
2018/10/17	18	33.04	2	34.01	32.65	16	35,069	0.05%
2018/10/16	21	33.32	13	33.34	33.32	8	35,195	0.02%
2018/10/15	16	33.02	5	33.33	32.90	11	35,216	0.03%
2018/10/12	1	32.65	2	32.90	33.50	-1	35,019	0.00%
2018/10/11	13	32.76	5	33.04	32.37	8	34,737	0.02%
2018/10/09	24	34.59	10	34.59	34.97	14	34,291	0.04%
2018/10/08	83	35.60	63	35.48	35.45	20	34,356	0.06%
2018/10/05	2	35.33	0	0.00	35.41	2	34,222	0.01%
2018/10/04	5	36.23	18	35.87	35.85	-13	34,631	-0.04%
2018/10/03	2	36.79	1	37.14	36.82	1	34,914	0.00%
2018/10/02	4	37.40	1	38.29	37.14	3	35,231	0.01%
2018/10/01	0	0.00	15	38.20	38.22	-15	35,672	-0.04%
2018/09/28	5	37.78	41	38.43	38.41	-36	36,332	-0.10%
2018/09/27	6	37.45	0	0.00	37.50	6	36,287	0.02%
2018/09/26	24	38.02	9	38.19	38.50	15	36,204	0.04%
2018/09/25	2	36.95	5	37.00	36.70	-3	36,947	-0.01%
2018/09/21	326	36.61	18	35.84	37.13	308	37,201	0.83%	大買/鉅額交易
2018/09/20	1	35.37	18	35.44	35.33	-17	37,117	-0.05%
2018/09/19	0	0.00	7	35.32	35.51	-7	37,612	-0.02%
2018/09/18	27	33.01	24	33.38	33.29	3	37,439	0.01%
2018/09/17	3	33.23	3	33.30	33.13	0	38,291	0.00%
2018/09/14	14	33.58	18	33.63	33.60	-4	38,503	-0.01%
2018/09/13	22	32.88	19	32.84	32.57	3	38,699	0.01%
2018/09/12	29	32.39	14	32.45	32.27	15	38,585	0.04%
2018/09/11	18	33.29	3	33.50	33.16	15	38,458	0.04%
2018/09/10	11	33.57	0	0.00	33.47	11	38,669	0.03%
2018/09/07	25	33.56	29	34.10	33.86	-4	38,657	-0.01%
2018/09/06	17	33.86	0	0.00	33.85	17	38,451	0.04%
2018/09/05	7	35.15	3	35.58	34.92	4	38,153	0.01%
2018/09/04	3	34.89	2	35.19	35.43	1	38,238	0.00%
2018/09/03	4	34.76	0	0.00	34.54	4	38,345	0.01%
2018/08/31	4	34.82	11	35.44	35.49	-7	38,543	-0.02%
2018/08/30	11	36.15	0	0.00	35.48	11	38,325	0.03%
2018/08/29	12	36.37	17	36.25	36.17	-5	38,169	-0.01%
2018/08/28	4	36.83	5	37.00	36.44	-1	38,207	0.00%
2018/08/27	1	35.85	1	35.67	36.49	0	38,189	0.00%
2018/08/23	2	34.51	605	34.73	34.78	-603	38,416	-1.57%	大賣/鉅額交易
2018/08/22	1	34.69	0	0.00	34.68	1	38,825	0.00%
2018/08/21	0	0.00	21	34.56	35.00	-21	38,871	-0.05%
2018/08/20	10	33.26	2	33.09	32.90	8	38,513	0.02%
2018/08/17	13	33.29	0	0.00	33.11	13	38,293	0.03%
2018/08/16	14	33.01	31	33.11	33.99	-17	37,857	-0.04%
2018/08/15	15	34.08	33	33.88	33.88	-18	37,142	-0.05%
2018/08/14	21	35.01	20	35.69	34.92	1	36,951	0.00%
2018/08/13	11	34.55	0	0.00	34.93	11	36,978	0.03%
2018/08/10	10	36.02	10	36.59	35.86	0	36,716	0.00%
2018/08/09	20	35.28	22	35.78	36.15	-2	36,701	-0.01%
2018/08/08	21	35.13	0	0.00	35.06	21	36,169	0.06%
2018/08/06	2	33.84	0	0.00	34.04	2	35,802	0.01%
2018/08/03	5	34.65	1	34.59	34.48	4	35,432	0.01%
2018/08/02	72	35.70	20	35.55	34.29	52	35,372	0.15%
2018/08/01	23	37.83	0	0.00	37.76	23	34,567	0.07%
2018/07/30	5	38.68	30	38.37	37.81	-25	35,078	-0.07%
2018/07/27	24	38.15	39	37.84	37.99	-15	35,055	-0.04%
2018/07/26	16	39.09	0	0.00	38.12	16	34,999	0.05%
2018/07/25	157	39.00	3	39.48	38.88	154	34,971	0.44%	大買/鉅額交易
2018/07/24	20	39.16	45	38.81	39.10	-25	34,817	-0.07%
2018/07/23	1	36.73	54	37.09	37.52	-53	34,789	-0.15%
2018/07/19	20	35.31	0	0.00	35.30	20	34,447	0.06%
2018/07/18	15	35.54	6	35.94	35.48	9	34,924	0.03%
2018/07/17	13	35.17	0	0.00	35.00	13	34,906	0.04%
2018/07/16	23	35.87	0	0.00	35.54	23	34,862	0.07%
2018/07/13	28	36.52	13	36.79	36.65	15	34,801	0.04%
2018/07/12	0	0.00	74	36.50	36.88	-74	35,083	-0.21%
2018/07/11	18	34.53	5	35.22	35.05	13	34,858	0.04%
2018/07/10	25	36.17	7	36.19	35.55	18	35,132	0.05%
2018/07/09	40	35.12	10	35.77	35.76	30	35,146	0.09%
2018/07/06	5	33.47	15	33.90	34.44	-10	34,831	-0.03%
2018/07/05	4	33.17	0	0.00	32.96	4	34,668	0.01%
2018/07/04	5	33.56	5	33.30	33.60	0	34,383	0.00%
2018/07/03	26	33.33	10	33.93	33.56	16	34,193	0.05%
2018/07/02	11	36.62	42	35.04	34.73	-31	32,954	-0.09%
2018/06/29	19	35.99	4	36.46	36.51	15	32,732	0.05%
2018/06/28	12	35.43	20	35.81	35.88	-8	32,184	-0.02%
2018/06/27	20	36.94	10	37.00	36.10	10	31,843	0.03%
2018/06/26	14	38.26	10	38.20	37.85	4	31,809	0.01%
2018/06/25	10	40.25	1	40.22	39.75	9	31,351	0.03%
2018/06/22	46	39.68	11	39.96	39.94	35	31,580	0.11%
2018/06/21	5	40.60	5	41.05	40.89	0	31,821	0.00%
2018/06/20	16	40.00	15	40.27	40.88	1	32,594	0.00%
2018/06/19	10	41.66	40	41.96	40.86	-30	32,858	-0.09%
2018/06/12	0	0.00	23	42.35	42.95	-23	32,311	-0.07%
2018/06/11	5	41.92	9	41.70	41.92	-4	32,273	-0.01%
2018/06/08	15	42.41	12	42.72	41.72	3	32,251	0.01%
2018/06/07	3	43.67	1	43.30	43.08	2	32,042	0.01%
2018/06/06	10	43.30	20	43.14	42.96	-10	32,108	-0.03%
2018/06/05	31	43.04	8	43.05	43.27	23	32,130	0.07%
2018/05/31	12	40.70	1	41.27	41.54	11	32,421	0.03%
2018/05/30	7	40.24	0	0.00	40.37	7	32,292	0.02%
2018/05/28	11	41.52	10	42.14	41.80	1	32,149	0.00%
2018/05/25	12	41.54	10	41.74	41.63	2	32,303	0.01%
2018/05/24	5	41.96	5	42.31	41.86	0	32,447	0.00%
2018/05/23	2	42.45	2	43.58	42.52	0	32,440	0.00%
2018/05/22	7	44.23	5	43.49	43.22	2	32,376	0.01%
2018/05/21	0	0.00	3	44.67	44.36	-3	32,652	-0.01%
2018/05/17	1	43.70	0	0.00	43.10	1	34,436	0.00%
2018/05/16	7	44.02	2	44.25	44.05	5	35,478	0.01%
2018/05/14	0	0.00	3	44.58	44.57	-3	36,950	-0.01%
2018/05/11	1	43.60	11	44.05	43.70	-10	37,192	-0.03%
2018/05/10	10	43.98	2	43.90	43.38	8	37,232	0.02%
2018/05/09	26	43.34	21	43.42	43.39	5	37,255	0.01%
2018/05/08	10	43.80	9	43.62	43.62	1	37,317	0.00%
2018/05/07	10	40.50	27	41.27	41.75	-17	37,264	-0.05%
2018/05/04	26	40.98	16	41.26	40.84	10	37,261	0.03%
2018/05/03	6	40.28	0	0.00	40.70	6	37,498	0.02%
2018/05/02	24	40.86	0	0.00	40.60	24	37,967	0.06%
2018/04/30	6	41.48	12	41.36	41.62	-6	38,178	-0.02%
2018/04/27	31	41.01	20	41.52	40.16	11	38,440	0.03%
2018/04/26	25	42.94	10	41.79	41.37	15	37,955	0.04%
2018/04/24	10	43.38	23	41.84	43.63	-13	37,842	-0.03%
2018/04/23	26	41.22	25	41.67	41.27	1	37,993	0.00%
2018/04/20	12	41.55	0	0.00	40.79	12	38,015	0.03%
2018/04/19	9	41.68	1	42.10	42.05	8	38,398	0.02%
2018/04/18	14	40.28	5	40.49	40.41	9	38,192	0.02%
2018/04/17	7	41.45	0	0.00	40.95	7	37,819	0.02%
2018/04/16	12	42.19	5	41.98	41.70	7	37,839	0.02%
2018/04/13	2	44.23	0	0.00	43.93	2	37,384	0.01%
2018/04/12	0	0.00	5	44.68	44.69	-5	37,189	-0.01%
2018/04/11	0	0.00	5	45.31	45.62	-5	36,995	-0.01%
2018/04/03	1	42.54	2	42.60	42.30	-1	36,999	0.00%
2018/04/02	1	43.80	0	0.00	43.64	1	36,874	0.00%
2018/03/29	2	41.45	5	42.21	42.92	-3	36,886	-0.01%
2018/03/28	3	43.38	1	43.86	42.66	2	36,350	0.01%
2018/03/27	492	45.35	1	44.93	44.72	491	35,798	1.37%	大買/鉅額交易
2018/03/26	127	43.80	0	0.00	43.85	127	35,591	0.36%	大買/鉅額交易
2018/03/23	6	45.55	18	45.00	44.61	-12	35,035	-0.03%
2018/03/22	5	49.03	0	0.00	48.11	5	34,183	0.01%
2018/03/21	1	50.50	0	0.00	50.45	1	33,482	0.00%
2018/03/15	3	49.41	4	48.89	49.92	-1	33,535	0.00%
2018/03/12	5	51.26	0	0.00	51.15	5	33,368	0.01%
2018/03/09	5	50.65	436	50.96	50.65	-431	33,399	-1.29%	大賣/鉅額交易
2018/03/08	0	0.00	5	49.33	50.15	-5	33,540	-0.01%
2018/03/07	435	49.89	1	50.10	49.59	434	33,555	1.29%	大買/鉅額交易
2018/03/06	20	48.75	10	48.03	49.09	10	33,696	0.03%
2018/03/05	5	49.05	7	48.54	48.40	-2	33,367	-0.01%
2018/03/02	1	48.51	6	48.83	49.00	-5	33,281	-0.02%
2018/03/01	4	48.88	0	0.00	49.69	4	33,439	0.01%
2018/02/27	7	53.56	2	51.60	51.05	5	33,277	0.02%
2018/02/26	1	52.00	3	52.67	52.45	-2	33,612	-0.01%
2018/02/23	3	51.40	4	51.95	51.50	-1	33,502	0.00%
2018/02/22	0	0.00	18	50.85	50.95	-18	33,583	-0.05%
2018/02/21	2	50.55	26	50.58	51.35	-24	34,192	-0.07%
2018/02/12	5	46.47	8	46.48	46.45	-3	34,183	-0.01%
2018/02/09	8	46.88	609	46.19	45.70	-601	33,742	-1.78%	大賣/鉅額交易
2018/02/08	42	52.77	5	51.36	51.10	37	32,310	0.11%
2018/02/07	24	55.78	21	56.92	55.15	3	31,169	0.01%
2018/02/06	12	56.70	0	0.00	56.45	12	30,320	0.04%
2018/02/05	1	57.25	2	57.80	58.95	-1	29,732	0.00%
2018/02/01	1	58.75	1	58.15	58.15	0	29,421	0.00%
2018/01/31	1	56.85	8	58.21	58.15	-7	29,310	-0.02%
2018/01/30	8	57.63	10	58.15	57.55	-2	29,393	-0.01%
2018/01/29	0	0.00	1	59.80	60.20	-1	28,894	0.00%
2018/01/25	1	60.00	0	0.00	60.00	1	28,513	0.00%
2018/01/24	3	62.15	1	62.50	62.45	2	28,221	0.01%
2018/01/23	23	61.00	1	61.25	61.50	22	27,874	0.08%
2018/01/22	0	0.00	1	60.05	59.40	-1	27,927	0.00%
2018/01/19	3	60.10	2	60.15	60.10	1	27,995	0.00%
2018/01/17	2	59.00	6	59.75	58.50	-4	27,941	-0.01%
2018/01/16	2	57.50	0	0.00	58.00	2	27,399	0.01%
2018/01/15	0	0.00	3	57.20	58.00	-3	27,211	-0.01%
2018/01/12	0	0.00	1	55.75	55.85	-1	26,794	0.00%
2018/01/11	0	0.00	4	55.15	54.95	-4	27,101	-0.01%
2018/01/10	0	0.00	2	55.35	54.70	-2	26,898	-0.01%
2018/01/09	0	0.00	1	53.85	53.90	-1	26,561	0.00%
2018/01/05	0	0.00	1	52.40	52.70	-1	26,370	0.00%
2018/01/03	0	0.00	2	52.43	52.40	-2	26,520	-0.01%
2018/01/02	0	0.00	2	51.80	51.85	-2	26,292	-0.01%