富邦上証正2 (00633L)-德信-中正券商分點個股進出

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
33.80
漲跌
▼0.07
漲幅
-0.21%
成交量
5,023張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/04/22	0	0.00	2	34.34	33.93	-2	10,839	-0.02%
2024/04/19	0	0.00	40	33.60	33.77	-40	10,854	-0.37%
2024/04/18	30	34.65	0	0.00	34.37	30	10,879	0.28%
2024/04/16	0	0.00	20	33.75	33.80	-20	10,869	-0.18%
2024/04/15	0	0.00	50	33.12	33.68	-50	10,847	-0.46%
2024/04/12	11	32.40	0	0.00	32.40	11	10,871	0.10%
2024/04/11	14	32.49	0	0.00	32.75	14	10,900	0.13%
2024/04/10	5	32.88	0	0.00	32.76	5	10,941	0.05%
2024/04/09	20	32.98	30	33.01	32.84	-10	10,947	-0.09%
2024/04/08	10	33.60	0	0.00	33.38	10	11,106	0.09%
2024/04/03	1	33.88	10	33.84	33.84	-9	11,164	-0.08%
2024/04/02	2	34.08	0	0.00	33.93	2	11,261	0.02%
2024/03/29	10	33.13	0	0.00	33.10	10	11,125	0.09%
2024/03/28	40	32.73	30	33.11	33.34	10	11,120	0.09%
2024/03/27	0	0.00	20	33.35	33.21	-20	11,094	-0.18%
2024/03/05	30	32.07	0	0.00	32.06	30	11,128	0.27%
2024/03/04	10	31.45	0	0.00	31.46	10	11,021	0.09%
2024/03/01	10	31.73	10	31.71	31.61	0	10,962	0.00%
2024/02/29	10	31.35	0	0.00	31.47	10	11,019	0.09%
2024/02/27	10	31.28	10	31.03	31.23	0	10,949	0.00%
2024/02/26	10	31.29	0	0.00	31.42	10	10,913	0.09%
2024/02/23	10	32.14	101	32.05	32.07	-91	10,825	-0.84%	大賣/
2024/02/22	20	31.85	0	0.00	32.05	20	10,779	0.19%
2024/02/21	70	32.02	10	30.72	32.25	60	10,738	0.56%
2024/02/20	0	0.00	24	30.16	30.07	-24	10,337	-0.23%
2024/02/19	0	0.00	6	30.06	29.88	-6	10,299	-0.06%
2024/02/16	0	0.00	180	29.87	30.40	-180	10,130	-1.78%	大賣/鉅額交易
2024/02/15	140	29.37	0	0.00	29.36	140	9,925	1.41%	大買/鉅額交易
2024/02/05	15	26.47	40	27.05	27.71	-25	9,695	-0.26%
2024/02/02	30	27.32	10	27.04	26.89	20	9,339	0.21%
2024/02/01	27	27.43	5	27.58	27.47	22	9,161	0.24%
2024/01/31	10	27.18	7	27.36	27.32	3	8,993	0.03%
2024/01/30	20	27.54	10	27.72	27.51	10	8,821	0.11%
2024/01/26	0	0.00	5	28.34	28.24	-5	8,362	-0.06%
2024/01/25	15	28.47	15	28.07	28.47	0	8,213	0.00%
2024/01/24	35	26.81	5	27.40	26.70	30	7,766	0.39%
2024/01/23	0	0.00	5	27.00	26.88	-5	7,458	-0.07%
2024/01/22	0	0.00	1	27.40	27.26	-1	7,241	-0.01%
2024/01/19	11	27.01	0	0.00	27.03	11	7,130	0.15%
2024/01/17	18	27.27	0	0.00	26.83	18	6,609	0.27%
2024/01/16	37	27.03	10	27.55	27.15	27	6,610	0.41%
2024/01/15	0	0.00	20	27.49	27.39	-20	6,564	-0.30%
2024/01/12	25	27.28	5	27.55	27.34	20	6,564	0.30%
2024/01/11	15	27.48	10	27.37	27.62	5	6,647	0.08%
2024/01/10	0	0.00	50	27.54	27.29	-50	6,574	-0.76%
2024/01/09	50	27.30	0	0.00	27.15	50	6,526	0.77%
2024/01/08	20	27.88	0	0.00	27.26	20	6,472	0.31%
2024/01/05	0	0.00	20	28.43	28.29	-20	6,305	-0.32%
2024/01/04	18	27.76	50	27.95	27.82	-32	6,328	-0.51%
2024/01/03	0	0.00	18	28.55	28.39	-18	6,200	-0.29%
2023/12/29	50	29.30	0	0.00	29.34	50	5,935	0.84%
2023/12/15	0	0.00	5	28.43	27.87	-5	5,693	-0.09%
2023/12/14	5	28.20	0	0.00	28.03	5	5,581	0.09%
2023/12/11	0	0.00	10	28.17	28.47	-10	5,437	-0.18%
2023/12/08	10	29.30	0	0.00	29.18	10	5,300	0.19%
2023/11/27	1	31.32	0	0.00	31.32	1	5,141	0.02%
2023/11/22	0	0.00	70	32.72	32.62	-70	5,489	-1.28%
2023/11/21	0	0.00	30	32.99	33.22	-30	5,455	-0.55%
2023/11/20	0	0.00	11	32.71	32.67	-11	5,461	-0.20%
2023/11/17	41	32.29	0	0.00	32.26	41	5,412	0.76%
2023/11/16	20	32.90	0	0.00	32.90	20	5,520	0.36%
2023/11/15	50	33.37	0	0.00	33.30	50	5,595	0.89%
2023/11/09	10	33.65	0	0.00	33.73	10	5,647	0.18%
2023/11/08	10	33.81	10	33.98	33.76	0	5,903	0.00%
2023/11/03	0	0.00	10	33.88	33.92	-10	6,113	-0.16%
2023/10/25	0	0.00	1	32.36	32.08	-1	6,762	-0.01%
2023/10/23	1	31.73	0	0.00	31.63	1	6,730	0.01%
2023/10/17	20	34.32	0	0.00	34.19	20	6,748	0.30%
2023/10/03	15	35.52	0	0.00	35.09	15	6,917	0.22%
2023/09/22	0	0.00	2	36.22	36.65	-2	6,900	-0.03%
2023/09/21	22	36.03	0	0.00	35.97	22	6,878	0.32%
2023/09/19	0	0.00	10	36.64	36.62	-10	6,960	-0.14%
2023/09/18	0	0.00	20	36.56	36.58	-20	7,107	-0.28%
2023/09/15	13	36.42	3	36.83	36.32	10	7,088	0.14%
2023/09/14	10	36.57	10	36.68	36.70	0	7,054	0.00%
2023/09/11	0	0.00	10	36.71	37.34	-10	7,209	-0.14%
2023/09/08	10	36.45	0	0.00	36.45	10	7,314	0.14%
2023/09/01	5	37.25	15	37.48	37.11	-10	7,176	-0.14%
2023/08/31	10	36.73	0	0.00	36.68	10	7,201	0.14%
2023/08/30	6	37.11	1	37.65	37.10	5	7,224	0.07%
2023/08/29	0	0.00	5	37.45	37.75	-5	7,148	-0.07%
2023/08/25	10	35.95	0	0.00	35.92	10	6,913	0.14%
2023/08/24	0	0.00	20	36.23	36.29	-20	7,005	-0.29%
2023/08/22	10	35.80	0	0.00	35.47	10	7,142	0.14%
2023/08/18	0	0.00	20	37.57	36.91	-20	7,181	-0.28%
2023/08/17	20	36.92	0	0.00	36.92	20	7,239	0.28%
2023/08/16	0	0.00	10	37.10	37.31	-10	7,242	-0.14%
2023/08/15	10	37.45	0	0.00	37.01	10	7,357	0.14%
2023/08/08	5	40.20	0	0.00	40.53	5	7,120	0.07%
2023/08/07	10	40.90	0	0.00	40.33	10	7,055	0.14%
2023/08/04	0	0.00	17	41.37	41.43	-17	7,140	-0.24%
2023/08/02	5	39.92	0	0.00	39.84	5	7,131	0.07%
2023/08/01	2	41.48	0	0.00	40.74	2	7,169	0.03%
2023/07/31	10	41.00	0	0.00	41.00	10	7,135	0.14%
2023/07/28	15	38.46	16	39.23	40.53	-1	6,918	-0.01%
2023/07/26	0	0.00	2	38.41	38.26	-2	6,684	-0.03%
2023/07/25	0	0.00	13	37.33	38.40	-13	6,750	-0.19%
2023/07/24	10	35.90	0	0.00	36.09	10	6,517	0.15%
2023/07/21	23	36.39	8	36.92	36.47	15	6,528	0.23%
2023/07/20	5	36.35	0	0.00	36.58	5	6,598	0.08%
2023/07/19	10	36.13	15	36.16	35.97	-5	6,674	-0.07%
2023/07/18	0	0.00	10	36.30	36.31	-10	6,671	-0.15%
2023/07/11	0	0.00	10	36.15	35.91	-10	6,644	-0.15%
2023/07/06	30	35.38	0	0.00	35.30	30	6,756	0.44%
2023/07/05	10	35.80	0	0.00	35.89	10	6,783	0.15%
2023/07/04	0	0.00	6	36.48	36.37	-6	6,858	-0.09%
2023/07/03	0	0.00	10	36.36	36.42	-10	6,947	-0.14%
2023/06/30	10	34.70	25	35.31	35.55	-15	7,029	-0.21%
2023/06/29	20	34.92	10	35.11	34.90	10	7,040	0.14%
2023/06/28	5	35.24	19	35.24	35.25	-14	7,111	-0.20%
2023/06/27	0	0.00	6	35.01	35.00	-6	7,114	-0.08%
2023/06/26	11	34.80	0	0.00	34.83	11	7,128	0.15%
2023/06/16	0	0.00	1	37.69	37.73	-1	7,052	-0.01%
2023/06/14	0	0.00	1	36.58	36.25	-1	7,118	-0.01%
2023/06/13	0	0.00	10	35.51	35.40	-10	7,002	-0.14%
2023/06/12	0	0.00	20	35.01	35.56	-20	7,005	-0.29%
2023/06/09	0	0.00	11	35.17	35.17	-11	7,071	-0.16%
2023/06/08	1	34.26	0	0.00	34.91	1	7,113	0.01%
2023/06/06	1	35.37	0	0.00	35.23	1	7,216	0.01%
2023/06/05	3	34.99	0	0.00	34.78	3	7,281	0.04%
2023/05/31	1	34.01	0	0.00	33.55	1	7,412	0.01%
2023/05/30	4	34.57	0	0.00	34.13	4	7,343	0.05%
2023/05/29	6	35.49	0	0.00	35.01	6	7,435	0.08%
2023/05/26	2	35.21	0	0.00	35.41	2	7,531	0.03%
2023/05/25	2	35.88	0	0.00	35.43	2	7,532	0.03%
2023/05/24	3	36.66	0	0.00	36.61	3	7,390	0.04%
2023/05/19	5	37.59	0	0.00	37.57	5	7,402	0.07%
2023/05/18	3	38.00	30	38.21	38.02	-27	7,332	-0.37%
2023/05/17	36	38.16	0	0.00	37.99	36	7,314	0.49%
2023/05/16	0	0.00	10	38.75	38.68	-10	7,341	-0.14%
2023/05/15	2	37.53	0	0.00	38.32	2	7,381	0.03%
2023/05/12	24	38.20	10	38.79	38.10	14	7,364	0.19%
2023/05/10	10	38.91	0	0.00	38.82	10	7,403	0.14%
2023/05/09	1	40.49	0	0.00	40.57	1	7,342	0.01%
2023/05/08	0	0.00	10	39.56	39.82	-10	7,378	-0.14%
2023/05/04	0	0.00	10	38.61	39.00	-10	7,515	-0.13%
2023/05/03	20	38.16	0	0.00	38.01	20	7,630	0.26%
2023/05/02	0	0.00	10	38.74	38.82	-10	7,741	-0.13%
2023/04/25	50	37.47	52	37.06	37.19	-2	8,292	-0.02%
2023/04/21	10	38.76	0	0.00	38.68	10	8,144	0.12%
2023/04/20	12	39.24	0	0.00	39.07	12	8,185	0.15%
2023/04/19	11	40.14	10	40.55	40.10	1	8,238	0.01%
2023/04/18	0	0.00	1	40.43	40.33	-1	8,320	-0.01%
2023/04/11	0	0.00	12	38.72	38.68	-12	8,455	-0.14%
2023/04/06	1	38.60	0	0.00	38.55	1	8,497	0.01%
2023/03/31	1	39.53	0	0.00	39.33	1	8,441	0.01%
2023/03/28	0	0.00	10	38.15	38.17	-10	8,437	-0.12%
2023/03/23	1	38.56	0	0.00	38.71	1	8,549	0.01%
2023/03/01	1	41.82	0	0.00	41.64	1	9,334	0.01%
2023/02/24	10	41.24	0	0.00	40.46	10	9,329	0.11%
2023/02/23	0	0.00	10	41.79	41.37	-10	9,338	-0.11%
2023/01/16	0	0.00	1	44.87	45.30	-1	10,696	-0.01%
2023/01/13	5	42.47	0	0.00	42.85	5	10,474	0.05%
2023/01/12	0	0.00	1	41.91	41.85	-1	10,442	-0.01%
2023/01/09	3	41.75	0	0.00	41.72	3	10,445	0.03%
2023/01/06	0	0.00	1	41.20	41.20	-1	10,468	-0.01%
2023/01/04	0	0.00	6	39.02	38.65	-6	10,314	-0.06%
2022/12/29	6	38.18	0	0.00	38.44	6	10,275	0.06%
2022/12/28	0	0.00	6	39.25	39.25	-6	10,364	-0.06%
2022/12/20	8	38.83	0	0.00	37.61	8	10,249	0.08%
2022/12/19	1	39.80	1	40.95	39.85	0	10,149	0.00%
2022/12/16	0	0.00	3	40.32	40.12	-3	10,078	-0.03%
2022/12/15	0	0.00	5	40.04	39.96	-5	10,051	-0.05%
2022/12/13	10	39.50	0	0.00	39.59	10	9,973	0.10%
2022/12/12	0	0.00	1	40.16	39.86	-1	9,960	-0.01%
2022/12/09	0	0.00	1	39.99	40.06	-1	9,979	-0.01%
2022/12/08	0	0.00	4	39.69	39.65	-4	9,883	-0.04%
2022/12/07	0	0.00	4	40.00	40.33	-4	9,849	-0.04%
2022/12/01	6	37.97	1	37.90	37.99	5	9,482	0.05%
2022/11/30	0	0.00	14	36.92	36.79	-14	9,317	-0.15%
2022/11/29	0	0.00	2	35.53	36.52	-2	9,394	-0.02%
2022/11/28	1	33.54	5	33.57	33.48	-4	9,180	-0.04%
2022/11/24	6	34.44	9	35.29	34.44	-3	9,122	-0.03%
2022/11/23	20	35.15	2	35.20	35.19	18	9,076	0.20%
2022/11/22	0	0.00	1	35.13	35.30	-1	9,147	-0.01%
2022/11/21	3	34.34	1	34.46	34.47	2	9,042	0.02%
2022/11/18	0	0.00	2	35.46	35.79	-2	8,977	-0.02%
2022/11/17	6	35.16	0	0.00	35.14	6	8,973	0.07%
2022/11/16	0	0.00	6	36.67	36.41	-6	9,017	-0.07%
2022/11/15	3	35.40	1	35.92	36.69	2	9,054	0.02%
2022/11/14	0	0.00	2	36.69	35.86	-2	8,904	-0.02%
2022/11/09	10	34.01	0	0.00	33.89	10	8,711	0.11%
2022/11/08	0	0.00	3	35.10	34.67	-3	8,608	-0.03%
2022/11/07	0	0.00	1	35.66	35.63	-1	8,586	-0.01%
2022/11/04	0	0.00	6	34.20	35.42	-6	8,493	-0.07%
2022/11/02	0	0.00	19	32.83	33.87	-19	8,320	-0.23%
2022/11/01	10	32.06	0	0.00	31.81	10	8,224	0.12%
2022/10/31	3	30.83	0	0.00	30.82	3	8,129	0.04%
2022/10/28	3	32.27	0	0.00	31.51	3	7,904	0.04%
2022/10/25	1	34.25	0	0.00	34.25	1	8,313	0.01%
2022/10/24	3	35.14	0	0.00	34.46	3	8,379	0.04%
2022/10/14	0	0.00	11	39.15	39.96	-11	7,984	-0.14%
2022/10/13	11	38.20	0	0.00	37.93	11	7,908	0.14%
2022/10/05	0	0.00	2	41.98	42.80	-2	8,085	-0.02%
2022/10/04	1	40.04	0	0.00	40.33	1	8,038	0.01%
2022/09/26	0	0.00	1	41.00	40.81	-1	8,346	-0.01%
2022/09/23	1	40.18	0	0.00	40.40	1	8,377	0.01%
2022/09/20	15	41.24	0	0.00	41.31	15	8,620	0.17%
2022/09/19	0	0.00	5	41.38	41.24	-5	8,766	-0.06%
2022/09/16	1	41.26	5	41.58	41.31	-4	8,819	-0.05%
2022/09/15	1	43.00	10	42.82	42.50	-9	8,797	-0.10%
2022/09/14	10	42.52	5	42.38	42.31	5	8,852	0.06%
2022/09/13	15	42.62	17	43.02	43.69	-2	8,880	-0.02%
2022/09/06	2	41.28	18	41.28	41.27	-16	9,563	-0.17%
2022/09/05	1	40.40	10	41.28	40.80	-9	9,657	-0.09%
2022/09/02	26	41.70	0	0.00	41.43	26	9,644	0.27%
2022/09/01	1	42.46	0	0.00	42.54	1	9,700	0.01%
2022/08/31	0	0.00	11	42.47	43.48	-11	9,844	-0.11%
2022/08/30	23	41.78	0	0.00	41.79	23	9,913	0.23%
2022/08/29	0	0.00	12	42.84	42.32	-12	10,018	-0.12%
2022/08/26	0	0.00	32	43.26	43.13	-32	10,037	-0.32%
2022/08/25	7	42.25	0	0.00	42.36	7	10,039	0.07%
2022/08/24	5	42.70	0	0.00	42.67	5	9,988	0.05%
2022/08/23	20	43.07	0	0.00	42.91	20	10,090	0.20%
2022/08/22	1	42.50	15	43.74	43.65	-14	9,992	-0.14%
2022/08/19	2	43.27	0	0.00	43.17	2	9,941	0.02%
2022/08/18	12	43.45	0	0.00	42.95	12	10,076	0.12%
2022/08/17	15	43.31	0	0.00	43.81	15	9,954	0.15%
2022/08/16	0	0.00	11	43.55	43.29	-11	9,934	-0.11%
2022/08/15	0	0.00	9	43.40	43.46	-9	10,058	-0.09%
2022/08/12	0	0.00	40	43.38	43.38	-40	10,148	-0.39%
2022/08/09	10	42.50	0	0.00	42.80	10	10,146	0.10%
2022/08/08	5	42.76	10	42.72	42.55	-5	10,240	-0.05%
2022/08/05	25	42.48	0	0.00	42.04	25	10,317	0.24%
2022/08/04	15	41.79	0	0.00	41.90	15	10,439	0.14%
2022/08/03	5	41.96	5	42.40	41.91	0	10,577	0.00%
2022/07/29	10	44.05	1	44.56	43.83	9	10,447	0.09%
2022/07/26	2	45.92	0	0.00	45.97	2	10,223	0.02%
2022/07/25	0	0.00	10	45.17	45.16	-10	10,445	-0.10%
2022/07/22	5	45.37	0	0.00	45.45	5	10,705	0.05%
2022/07/21	2	45.76	5	45.58	45.58	-3	10,810	-0.03%
2022/07/20	0	0.00	2	46.08	46.08	-2	11,121	-0.02%
2022/07/19	7	45.43	3	46.08	45.45	4	11,309	0.04%
2022/07/18	4	45.34	8	46.42	46.76	-4	11,365	-0.04%
2022/07/12	1	48.00	0	0.00	47.28	1	11,620	0.01%
2022/07/11	10	48.30	0	0.00	47.31	10	11,625	0.09%
2022/07/07	0	0.00	5	49.73	49.55	-5	11,599	-0.04%
2022/07/06	0	0.00	5	49.19	49.19	-5	11,626	-0.04%
2022/06/27	0	0.00	1	50.00	49.06	-1	11,788	-0.01%
2022/06/22	10	46.22	1	46.38	46.29	9	11,874	0.08%
2022/06/21	0	0.00	10	46.79	46.56	-10	11,841	-0.08%
2022/06/20	0	0.00	1	46.97	46.58	-1	11,864	-0.01%
2022/06/16	2	45.25	0	0.00	45.01	2	11,706	0.02%
2022/06/15	0	0.00	1	45.05	46.21	-1	11,691	-0.01%
2022/06/14	10	42.35	0	0.00	42.29	10	11,647	0.09%
2022/06/10	1	43.57	0	0.00	43.97	1	12,111	0.01%
2022/06/02	0	0.00	10	40.75	40.71	-10	11,793	-0.08%
2022/06/01	1	41.29	1	40.75	40.70	0	11,832	0.00%
2022/05/31	10	41.04	1	40.80	41.04	9	11,845	0.08%
2022/05/27	10	39.45	12	39.87	39.25	-2	11,633	-0.02%
2022/05/26	0	0.00	10	38.65	38.73	-10	11,550	-0.09%
2022/05/24	5	39.08	5	39.59	39.15	0	11,355	0.00%
2022/05/23	2	40.26	0	0.00	40.06	2	11,264	0.02%
2022/05/19	0	0.00	1	38.32	38.77	-1	11,043	-0.01%
2022/05/16	1	38.73	0	0.00	38.78	1	10,792	0.01%
2022/05/12	0	0.00	70	38.78	38.66	-70	10,600	-0.66%
2022/05/06	30	38.26	0	0.00	38.27	30	10,254	0.29%
2022/05/05	5	40.60	0	0.00	40.78	5	10,051	0.05%
2022/05/04	5	40.23	0	0.00	40.02	5	10,010	0.05%
2022/05/03	5	40.10	0	0.00	40.65	5	10,049	0.05%
2022/04/29	3	40.00	0	0.00	40.65	3	10,019	0.03%
2022/04/28	10	39.80	0	0.00	39.24	10	9,814	0.10%
2022/04/27	0	0.00	10	38.41	38.75	-10	9,646	-0.10%
2022/04/26	13	37.73	13	38.58	38.30	0	9,489	0.00%
2022/04/22	2	40.01	2	40.82	40.69	0	9,042	0.00%
2022/04/21	12	40.95	0	0.00	40.80	12	8,983	0.13%
2022/04/20	10	41.86	0	0.00	41.58	10	8,887	0.11%
2022/04/18	10	42.48	1	42.34	42.31	9	8,558	0.11%
2022/04/15	0	0.00	10	43.90	43.80	-10	8,451	-0.12%
2022/04/13	1	42.45	0	0.00	42.96	1	8,408	0.01%
2022/04/12	0	0.00	1	40.91	42.43	-1	8,337	-0.01%
2022/04/11	7	41.50	0	0.00	41.03	7	8,388	0.08%
2022/04/08	23	43.07	0	0.00	43.20	23	8,247	0.28%
2022/04/07	1	42.50	10	42.36	42.40	-9	8,197	-0.11%
2022/04/01	0	0.00	5	42.96	43.35	-5	8,102	-0.06%
2022/03/31	0	0.00	15	41.79	41.65	-15	7,887	-0.19%
2022/03/29	10	40.05	1	40.15	40.06	9	7,733	0.12%
2022/03/28	6	39.72	35	39.89	40.01	-29	7,719	-0.38%
2022/03/25	30	41.44	0	0.00	40.75	30	7,635	0.39%
2022/03/24	0	0.00	5	41.58	41.82	-5	7,577	-0.07%
2022/03/23	5	42.09	0	0.00	42.25	5	7,557	0.07%
2022/03/21	0	0.00	5	41.57	41.21	-5	7,496	-0.07%
2022/03/18	10	40.88	5	40.29	40.88	5	7,461	0.07%
2022/03/17	0	0.00	10	41.77	41.51	-10	7,428	-0.13%
2022/03/15	5	37.70	5	38.25	37.10	0	6,967	0.00%
2022/03/14	0	0.00	4	40.30	40.35	-4	6,714	-0.06%
2022/03/11	4	40.12	0	0.00	40.24	4	6,622	0.06%
2022/03/04	1	47.05	10	46.60	46.22	-9	6,104	-0.15%
2022/03/03	1	48.23	0	0.00	47.90	1	6,038	0.02%
2022/03/02	9	48.56	0	0.00	48.56	9	5,998	0.15%
2022/02/25	3	47.70	3	48.70	48.08	0	6,017	0.00%
2022/02/22	1	48.36	0	0.00	48.65	1	5,935	0.02%
2022/02/16	0	0.00	1	50.70	50.60	-1	5,850	-0.02%
2022/02/15	0	0.00	5	50.10	49.67	-5	5,837	-0.09%
2022/02/14	7	49.78	0	0.00	49.84	7	5,904	0.12%
2022/02/11	0	0.00	1	51.65	51.10	-1	5,993	-0.02%
2022/02/10	0	0.00	6	50.25	50.25	-6	5,951	-0.10%
2022/01/26	1	50.40	0	0.00	50.50	1	5,760	0.02%
2022/01/25	1	51.90	0	0.00	51.40	1	5,837	0.02%
2022/01/20	0	0.00	4	53.24	53.55	-4	5,811	-0.07%
2022/01/19	0	0.00	1	52.30	51.45	-1	5,768	-0.02%
2022/01/14	1	51.45	0	0.00	51.00	1	5,782	0.02%
2022/01/13	1	53.05	0	0.00	52.40	1	5,709	0.02%
2022/01/06	1	52.65	0	0.00	52.65	1	5,830	0.02%
2022/01/05	0	0.00	1	55.15	54.00	-1	5,794	-0.02%
2022/01/04	1	53.75	0	0.00	54.10	1	5,830	0.02%
2021/12/24	10	56.50	10	56.70	56.40	0	5,779	0.00%
2021/12/20	1	56.20	0	0.00	56.35	1	5,825	0.02%
2021/12/17	1	56.85	0	0.00	56.95	1	5,809	0.02%
2021/12/13	25	62.10	0	0.00	60.70	25	5,863	0.43%
2021/12/10	0	0.00	5	59.50	59.80	-5	5,842	-0.09%
2021/12/09	0	0.00	10	58.83	60.70	-10	5,848	-0.17%
2021/12/08	0	0.00	11	56.00	57.20	-11	5,715	-0.19%
2021/12/06	0	0.00	2	55.73	55.65	-2	5,754	-0.03%
2021/12/03	10	53.90	0	0.00	53.90	10	5,797	0.17%
2021/12/01	0	0.00	10	52.90	52.75	-10	5,959	-0.17%
2021/11/29	10	53.55	0	0.00	52.90	10	6,152	0.16%
2021/11/26	20	53.65	7	54.21	53.50	13	6,389	0.20%
2021/11/25	3	55.23	12	54.75	54.60	-9	6,531	-0.14%
2021/11/24	0	0.00	10	55.20	55.20	-10	6,692	-0.15%
2021/11/23	2	54.75	0	0.00	55.05	2	6,756	0.03%
2021/11/22	1	55.40	0	0.00	54.90	1	6,843	0.01%
2021/11/19	2	54.00	15	53.92	53.75	-13	6,866	-0.19%
2021/11/18	14	53.91	0	0.00	53.75	14	6,955	0.20%
2021/11/17	4	54.66	10	54.78	54.65	-6	6,988	-0.09%
2021/11/16	0	0.00	2	54.65	54.50	-2	7,200	-0.03%
2021/11/15	12	54.12	10	54.40	54.30	2	7,234	0.03%
2021/11/12	1	54.95	10	55.68	54.55	-9	7,347	-0.12%
2021/11/11	5	52.95	16	53.89	54.60	-11	7,388	-0.15%
2021/11/10	11	52.38	0	0.00	52.20	11	7,358	0.15%
2021/11/09	20	53.98	0	0.00	53.90	20	7,288	0.27%
2021/11/05	0	0.00	12	55.08	55.25	-12	7,441	-0.16%
2021/11/04	4	53.96	6	54.78	54.95	-2	7,508	-0.03%
2021/11/03	0	0.00	1	54.40	53.65	-1	7,607	-0.01%
2021/11/02	5	54.60	0	0.00	53.50	5	7,667	0.07%
2021/10/27	0	0.00	1	57.00	56.55	-1	7,827	-0.01%
2021/10/25	1	58.30	0	0.00	58.50	1	7,963	0.01%
2021/10/21	0	0.00	13	57.47	57.55	-13	8,169	-0.16%
2021/10/20	2	56.80	0	0.00	56.40	2	8,402	0.02%
2021/10/18	11	56.20	2	57.15	55.20	9	8,406	0.11%
2021/10/15	2	57.30	2	58.00	58.00	0	8,394	0.00%
2021/10/14	2	57.80	0	0.00	57.70	2	8,376	0.02%
2021/10/13	4	57.13	7	57.81	58.70	-3	8,414	-0.04%
2021/10/12	1	56.75	6	57.67	57.30	-5	8,361	-0.06%
2021/10/08	0	0.00	5	56.80	56.50	-5	8,340	-0.06%
2021/10/07	0	0.00	5	53.40	53.40	-5	8,204	-0.06%
2021/10/04	0	0.00	1	51.55	51.75	-1	8,323	-0.01%
2021/09/24	0	0.00	20	51.63	51.55	-20	8,473	-0.24%
2021/09/22	0	0.00	20	50.50	50.50	-20	8,426	-0.24%
2021/09/17	10	50.71	0	0.00	52.00	10	8,372	0.12%
2021/09/16	10	51.30	0	0.00	51.25	10	8,433	0.12%
2021/09/14	0	0.00	2	54.15	53.95	-2	8,356	-0.02%
2021/09/10	0	0.00	10	54.80	54.75	-10	8,269	-0.12%
2021/09/09	1	52.60	0	0.00	52.60	1	8,278	0.01%
2021/09/08	1	54.10	0	0.00	53.20	1	8,275	0.01%
2021/09/03	2	51.50	7	52.02	51.40	-5	8,381	-0.06%
2021/09/02	5	51.63	0	0.00	51.35	5	8,341	0.06%
2021/08/26	0	0.00	10	50.60	50.60	-10	8,057	-0.12%
2021/08/05	0	0.00	1	54.70	53.85	-1	8,147	-0.01%
2021/08/04	1	53.95	0	0.00	53.95	1	8,137	0.01%
2021/08/03	1	53.95	1	54.30	54.40	0	8,170	0.00%
2021/07/26	0	0.00	1	56.90	54.95	-1	7,673	-0.01%
2021/07/23	1	61.80	0	0.00	61.70	1	7,496	0.01%
2021/07/22	0	0.00	4	63.63	63.35	-4	7,471	-0.05%
2021/07/19	24	62.26	2	62.10	62.80	22	7,673	0.29%
2021/07/16	2	63.85	0	0.00	63.60	2	7,644	0.03%
2021/07/14	0	0.00	20	62.65	62.65	-20	7,721	-0.26%
2021/07/12	0	0.00	1	63.60	63.80	-1	7,831	-0.01%
2021/07/09	1	62.00	10	62.97	62.45	-9	7,924	-0.11%
2021/07/08	8	65.69	43	63.91	63.90	-35	7,830	-0.45%
2021/07/07	0	0.00	5	65.34	65.20	-5	7,807	-0.06%
2021/07/06	7	64.23	5	64.55	64.30	2	8,040	0.02%
2021/07/05	3	64.35	0	0.00	63.95	3	8,123	0.04%
2021/07/02	3	66.85	0	0.00	64.80	3	8,106	0.04%
2021/07/01	14	67.49	1	68.75	67.80	13	8,141	0.16%
2021/06/30	1	67.85	7	68.29	68.20	-6	8,177	-0.07%
2021/06/29	5	67.94	4	68.98	67.95	1	8,261	0.01%
2021/06/28	16	69.43	1	69.20	69.15	15	8,325	0.18%
2021/06/25	30	67.95	40	69.10	69.65	-10	8,379	-0.12%
2021/06/24	15	67.08	0	0.00	67.30	15	8,354	0.18%
2021/06/23	15	67.05	31	67.21	67.05	-16	8,465	-0.19%
2021/06/22	20	66.23	0	0.00	66.45	20	8,537	0.23%
2021/06/18	11	65.26	1	66.10	65.75	10	8,676	0.12%
2021/06/07	1	73.00	0	0.00	71.95	1	8,821	0.01%
2021/05/31	0	0.00	1	73.95	72.15	-1	9,344	-0.01%
2021/05/26	10	74.70	0	0.00	73.85	10	9,422	0.11%
2021/05/25	0	0.00	1.5	71.67	73.20	-1.5	9,389	-0.02%
2021/05/19	1	68.00	0	0.00	68.25	1	9,629	0.01%
2021/05/17	0	0.00	2	69.35	69.45	-2	9,781	-0.02%
2021/05/14	0	0.00	1	66.30	66.50	-1	9,834	-0.01%
2021/05/10	0.5	62.15	0	0.00	62.15	0.5	9,755	0.01%
2021/05/03	0	0.00	1	65.20	65.00	-1	9,944	-0.01%
2021/04/29	2	67.30	1	68.10	67.35	1	9,987	0.01%
2021/04/26	1	67.35	0	0.00	67.40	1	10,053	0.01%
2021/04/23	0	0.00	1	67.10	67.35	-1	9,947	-0.01%
2021/04/21	1	65.85	0	0.00	66.70	1	9,983	0.01%
2021/04/20	0	0.00	2	66.45	66.95	-2	10,032	-0.02%
2021/04/19	1	65.30	0	0.00	65.80	1	10,062	0.01%
2021/04/16	0	0.00	2	63.40	63.45	-2	10,001	-0.02%
2021/04/15	1	62.15	0	0.00	62.20	1	10,138	0.01%
2021/04/09	11	66.53	13	65.85	65.85	-2	10,143	-0.02%
2021/04/08	2	67.00	2	67.90	68.10	0	10,314	0.00%
2021/04/07	4	67.55	1	70.00	66.90	3	10,337	0.03%
2021/04/06	0	0.00	1	70.90	69.25	-1	10,162	-0.01%
2021/04/01	0	0.00	1	68.60	68.20	-1	10,170	-0.01%
2021/03/31	2	67.05	0	0.00	67.00	2	10,139	0.02%
2021/03/30	1	69.35	10	68.90	68.70	-9	10,043	-0.09%
2021/03/29	0	0.00	1	68.70	67.80	-1	10,008	-0.01%
2021/03/26	1	65.55	8	67.18	67.20	-7	9,968	-0.07%
2021/03/25	13	64.50	10	64.95	64.95	3	9,915	0.03%
2021/03/24	2	66.10	2	64.75	64.80	0	9,796	0.00%
2021/03/23	15	67.22	10	65.85	65.85	5	9,728	0.05%
2021/03/22	0	0.00	2	67.23	66.85	-2	9,652	-0.02%
2021/03/19	3	67.50	0	0.00	65.90	3	9,577	0.03%
2021/03/18	0	0.00	12	70.50	70.60	-12	9,418	-0.13%
2021/03/17	3	69.33	10	70.39	69.15	-7	9,417	-0.07%
2021/03/16	12	68.43	18	69.12	69.10	-6	9,339	-0.06%
2021/03/15	23	70.15	3	67.55	67.55	20	9,301	0.22%
2021/03/12	5	70.86	13	70.58	70.20	-8	9,138	-0.09%
2021/03/11	3	69.57	1	69.80	69.95	2	9,143	0.02%
2021/03/10	1	66.65	1	67.65	66.65	0	9,189	0.00%
2021/03/09	2	68.13	0	0.00	67.55	2	9,092	0.02%
2021/03/08	1	70.75	0	0.00	68.40	1	9,012	0.01%
2021/03/04	10	75.05	3	74.87	73.10	7	8,885	0.08%
2021/03/03	12	74.33	0	0.00	76.70	12	8,855	0.14%
2021/03/02	1	74.00	0	0.00	72.70	1	8,846	0.01%
2021/02/23	1	81.80	0	0.00	83.95	1	8,552	0.01%
2021/02/17	0	0.00	3	94.20	94.20	-3	8,246	-0.04%
2021/02/05	0	0.00	3	82.50	82.90	-3	8,299	-0.04%
2021/01/28	6	75.40	0	0.00	75.90	6	8,502	0.07%
2021/01/26	0	0.00	1	79.75	79.45	-1	8,582	-0.01%
2021/01/25	1	81.20	0	0.00	81.75	1	8,573	0.01%
2021/01/12	0	0.00	2	78.25	79.60	-2	8,635	-0.02%
2021/01/07	0	0.00	1	77.40	78.40	-1	8,804	-0.01%
2021/01/06	0	0.00	3	76.00	75.75	-3	8,742	-0.03%
2021/01/05	0	0.00	4	73.30	73.75	-4	8,676	-0.05%
2021/01/04	0	0.00	3	72.80	72.60	-3	8,872	-0.03%
2020/12/31	1	70.20	1	71.60	71.10	0	8,718	0.00%
2020/12/28	0	0.00	10	67.80	67.80	-10	8,343	-0.12%
2020/12/23	10	67.00	0	0.00	66.35	10	8,328	0.12%
2020/12/18	0	0.00	1	66.40	65.40	-1	8,486	-0.01%
2020/12/17	0	0.00	10	66.15	66.60	-10	8,591	-0.12%
2020/12/15	0	0.00	2	63.15	63.75	-2	8,789	-0.02%
2020/12/11	3	63.42	2	64.00	62.95	1	8,958	0.01%
2020/12/10	10	64.73	0	0.00	64.60	10	8,973	0.11%
2020/12/07	2	67.30	0	0.00	66.40	2	9,049	0.02%
2020/12/04	0	0.00	1	66.40	67.30	-1	9,113	-0.01%
2020/11/30	0	0.00	1	68.90	66.85	-1	9,355	-0.01%
2020/11/23	2	64.40	0	0.00	65.65	2	9,714	0.02%
2020/11/12	1	63.05	0	0.00	62.30	1	10,083	0.01%
2020/11/09	0	0.00	10	64.20	64.10	-10	10,458	-0.10%
2020/11/05	0	0.00	2	62.45	61.70	-2	10,615	-0.02%
2020/11/04	5	59.03	5	59.56	60.30	0	10,580	0.00%
2020/11/03	0	0.00	3	58.75	59.30	-3	10,552	-0.03%
2020/11/02	3	57.95	0	0.00	57.60	3	10,669	0.03%
2020/10/30	0	0.00	2	58.55	58.15	-2	10,783	-0.02%
2020/10/28	5	57.65	3	58.35	58.35	2	10,978	0.02%
2020/10/12	0	0.00	2	58.00	58.95	-2	12,316	-0.02%
2020/10/08	2	55.80	0	0.00	55.90	2	12,189	0.02%
2020/10/07	5	55.40	5	56.00	55.95	0	12,405	0.00%
2020/09/07	0	0.00	1	57.20	56.80	-1	15,107	-0.01%
2020/09/04	1	56.35	0	0.00	56.30	1	15,084	0.01%
2020/09/01	2	58.23	0	0.00	58.70	2	15,037	0.01%
2020/08/26	0	0.00	3	56.88	56.75	-3	14,921	-0.02%
2020/08/21	0	0.00	1	56.05	56.10	-1	15,208	-0.01%
2020/08/20	1	55.00	0	0.00	54.90	1	15,199	0.01%
2020/08/19	1	57.40	0	0.00	57.65	1	15,037	0.01%
2020/08/17	0	0.00	1	56.35	59.25	-1	15,191	-0.01%
2020/08/13	0	0.00	1	55.00	54.70	-1	14,868	-0.01%
2020/08/12	4	54.71	0	0.00	53.85	4	14,886	0.03%
2020/08/11	0	0.00	2	56.60	56.95	-2	14,705	-0.01%
2020/08/06	2	54.80	1	54.95	54.45	1	14,680	0.01%
2020/08/05	3	55.73	8	56.02	55.45	-5	14,590	-0.03%
2020/08/04	0	0.00	2	56.55	56.35	-2	14,670	-0.01%
2020/08/03	0	0.00	5	55.21	55.25	-5	14,716	-0.03%
2020/07/31	7	54.59	3	55.20	54.35	4	14,687	0.03%
2020/07/30	4	55.00	1	55.30	54.70	3	14,739	0.02%
2020/07/29	3	54.35	2	54.43	54.55	1	14,747	0.01%
2020/07/28	1	53.30	3	53.47	53.15	-2	14,799	-0.01%
2020/07/27	2	52.30	2	53.20	52.25	0	14,869	0.00%
2020/07/24	4	53.99	0	0.00	52.90	4	14,805	0.03%
2020/07/23	3	56.28	0	0.00	56.20	3	14,780	0.02%
2020/07/22	0	0.00	1	57.65	57.85	-1	14,617	-0.01%
2020/07/21	0	0.00	1	56.90	56.35	-1	14,461	-0.01%
2020/07/17	1	54.05	0	0.00	53.75	1	14,274	0.01%
2020/07/07	1	60.05	3	61.53	61.80	-2	13,587	-0.01%
2020/07/06	0	0.00	21	55.09	57.55	-21	13,229	-0.16%
2020/07/03	1	50.65	3	51.37	51.10	-2	12,766	-0.02%
2020/07/02	0	0.00	4	48.93	49.57	-4	12,657	-0.03%
2020/06/30	0	0.00	1	45.42	45.40	-1	12,463	-0.01%
2020/06/29	1	45.17	1	45.49	44.28	0	12,544	0.00%
2020/06/22	1	44.68	1	45.08	44.68	0	13,003	0.00%
2020/06/03	1	44.40	1	45.03	44.37	0	17,343	0.00%
2020/06/02	0	0.00	6	43.46	43.95	-6	17,291	-0.03%
2020/06/01	0	0.00	2	43.16	43.36	-2	17,598	-0.01%
2020/05/28	0	0.00	5	41.83	41.13	-5	17,545	-0.03%
2020/05/26	5	41.00	2	40.85	40.82	3	17,811	0.02%
2020/05/25	6	40.06	0	0.00	40.25	6	18,054	0.03%
2020/05/22	1	40.50	0	0.00	39.95	1	18,257	0.01%
2020/05/13	1	41.95	30	41.85	41.98	-29	18,808	-0.15%
2020/05/12	32	41.95	0	0.00	42.22	32	18,897	0.17%
2020/05/11	0	0.00	35	42.58	42.35	-35	18,945	-0.18%
2020/05/08	30	41.92	0	0.00	42.44	30	19,003	0.16%
2020/05/06	0	0.00	2	40.48	41.02	-2	19,041	-0.01%
2020/05/04	2	38.46	0	0.00	38.50	2	19,449	0.01%
2020/04/28	0	0.00	1	40.44	40.83	-1	20,091	0.00%
2020/04/27	0	0.00	6	40.14	40.10	-6	20,375	-0.03%
2020/04/24	2	39.27	0	0.00	39.10	2	20,235	0.01%
2020/04/21	5	38.43	0	0.00	38.36	5	20,295	0.02%
2020/04/17	0	0.00	6	39.23	39.91	-6	20,185	-0.03%
2020/04/15	2	38.60	1	39.14	38.57	1	19,841	0.01%
2020/04/14	2	38.54	0	0.00	38.57	2	19,822	0.01%
2020/04/10	0	0.00	1	38.99	38.18	-1	19,838	-0.01%
2020/04/07	1	38.50	2	39.00	38.59	-1	20,104	0.00%
2020/04/01	5	37.26	0	0.00	37.29	5	20,135	0.02%
2020/03/27	4	37.53	2	37.64	37.15	2	19,670	0.01%
2020/03/26	2	36.85	1	37.35	37.24	1	19,343	0.01%
2020/03/24	0	0.00	2	34.46	34.36	-2	18,855	-0.01%
2020/03/23	2	32.68	0	0.00	32.83	2	18,670	0.01%
2020/03/19	40	34.62	100	31.52	32.15	-60	18,629	-0.32%
2020/03/18	0	0.00	20	36.38	35.89	-20	18,162	-0.11%
2020/03/17	40	36.25	30	36.83	36.18	10	17,946	0.06%
2020/03/16	22	39.27	11	39.05	38.35	11	17,274	0.06%
2020/03/13	50	38.13	20	39.81	40.65	30	16,909	0.18%
2020/03/12	50	41.75	0	0.00	41.54	50	16,308	0.31%
2020/03/11	10	43.48	0	0.00	43.24	10	16,045	0.06%
2020/03/10	1	42.46	3	43.25	43.93	-2	15,912	-0.01%
2020/03/09	2	42.45	0	0.00	41.73	2	15,481	0.01%
2020/03/05	0	0.00	5	45.59	46.85	-5	14,912	-0.03%
2020/03/03	1	44.21	1	44.60	44.03	0	14,721	0.00%
2020/03/02	12	41.83	12	43.69	43.65	0	14,610	0.00%
2020/02/27	10	43.88	11	44.10	44.05	-1	14,466	-0.01%
2020/02/26	2	43.01	2	44.56	44.62	0	14,425	0.00%
2020/02/25	16	43.62	0	0.00	43.81	16	14,321	0.11%
2020/02/24	0	0.00	1	44.97	45.00	-1	14,255	-0.01%
2020/02/20	1	44.82	10	45.30	45.32	-9	13,774	-0.07%
2020/02/19	0	0.00	11	44.77	44.83	-11	13,750	-0.08%
2020/02/18	0	0.00	1	44.56	43.92	-1	13,746	-0.01%
2020/02/17	0	0.00	7	44.03	44.50	-7	13,724	-0.05%
2020/02/14	0	0.00	1	43.75	43.58	-1	13,713	-0.01%
2020/02/13	0	0.00	1	43.70	43.00	-1	13,872	-0.01%
2020/02/12	0	0.00	1	43.30	43.35	-1	14,068	-0.01%
2020/02/11	0	0.00	4	42.74	43.53	-4	14,086	-0.03%
2020/02/10	4	41.71	4	42.25	41.94	0	13,916	0.00%
2020/02/06	1	41.46	2	42.20	42.13	-1	14,200	-0.01%
2020/02/05	1	40.55	5	41.20	41.29	-4	14,216	-0.03%
2020/02/04	1	39.71	1	40.47	40.19	0	14,074	0.00%
2020/02/03	2	38.69	0	0.00	39.60	2	13,680	0.01%
2020/01/30	28	41.08	0	0.00	39.68	28	13,209	0.21%
2020/01/20	0	0.00	10	50.10	50.10	-10	12,850	-0.08%
2020/01/17	0	0.00	4	49.99	49.74	-4	12,981	-0.03%
2020/01/16	10	49.71	0	0.00	49.71	10	13,084	0.08%
2020/01/15	5	50.26	1	50.30	50.05	4	13,103	0.03%
2020/01/14	2	51.20	2	51.95	51.20	0	13,137	0.00%
2020/01/13	0	0.00	1	51.00	50.80	-1	13,203	-0.01%
2020/01/09	0	0.00	1	50.70	50.40	-1	13,304	-0.01%
2020/01/08	6	49.78	60	49.88	49.69	-54	13,584	-0.40%
2020/01/07	0	0.00	2	50.65	50.55	-2	13,580	-0.01%
2020/01/03	1	50.60	0	0.00	50.65	1	14,278	0.01%
2020/01/02	2	50.98	12	51.30	51.10	-10	14,266	-0.07%
2019/12/30	1	48.61	2	49.74	49.99	-1	13,829	-0.01%
2019/12/27	60	49.35	42	49.34	49.31	18	13,698	0.13%
2019/12/26	2	47.97	2	48.26	48.25	0	13,546	0.00%
2019/12/25	40	48.01	0	0.00	47.93	40	13,622	0.29%
2019/12/17	0	0.00	2	49.32	49.73	-2	14,104	-0.01%
2019/12/13	0	0.00	1	47.81	47.99	-1	13,849	-0.01%
2019/12/06	0	0.00	1	46.85	46.72	-1	14,523	-0.01%
2019/12/04	1	45.90	1	45.93	45.89	0	14,839	0.00%
2019/12/03	1	45.73	0	0.00	45.89	1	15,449	0.01%
2019/11/29	10	46.42	0	0.00	45.06	10	15,661	0.06%
2019/11/28	1	46.80	0	0.00	46.80	1	15,594	0.01%
2019/11/27	5	46.93	0	0.00	47.28	5	15,792	0.03%
2019/11/26	10	47.35	1	47.64	47.46	9	15,988	0.06%
2019/11/22	1	46.83	0	0.00	46.91	1	16,260	0.01%
2019/11/21	1	47.20	0	0.00	47.37	1	16,378	0.01%
2019/11/20	1	48.38	0	0.00	48.33	1	16,690	0.01%
2019/11/19	0	0.00	2	49.09	48.85	-2	16,851	-0.01%
2019/11/18	0	0.00	10	48.40	48.38	-10	16,828	-0.06%
2019/11/14	0	0.00	1	48.20	48.19	-1	17,143	-0.01%
2019/11/13	0	0.00	10	47.95	47.95	-10	17,375	-0.06%
2019/11/12	20	47.99	0	0.00	48.15	20	17,522	0.11%
2019/11/11	3	49.03	0	0.00	48.57	3	17,539	0.02%
2019/11/08	0	0.00	1	50.65	50.15	-1	17,358	-0.01%
2019/11/06	2	50.85	0	0.00	50.60	2	17,623	0.01%
2019/11/05	0	0.00	3	51.10	51.45	-3	17,805	-0.02%
2019/11/04	0	0.00	3	50.13	50.10	-3	18,031	-0.02%
2019/11/01	0	0.00	1	48.48	49.37	-1	18,206	-0.01%
2019/10/31	1	47.83	0	0.00	47.83	1	18,378	0.01%
2019/10/28	0	0.00	1	48.40	48.37	-1	19,191	-0.01%
2019/10/24	1	47.75	0	0.00	47.75	1	19,220	0.01%
2019/10/17	0	0.00	20	49.55	49.36	-20	20,275	-0.10%
2019/10/16	20	49.14	0	0.00	49.14	20	20,423	0.10%
2019/10/15	2	49.40	0	0.00	49.40	2	20,271	0.01%
2019/10/14	0	0.00	14	49.58	49.65	-14	20,475	-0.07%
2019/10/09	1	46.91	0	0.00	46.91	1	20,441	0.00%
2019/10/08	0	0.00	1	47.57	47.49	-1	20,646	0.00%
2019/10/01	1	46.71	0	0.00	46.71	1	21,949	0.00%
2019/09/27	11	47.33	0	0.00	47.32	11	22,356	0.05%
2019/09/26	5	47.60	5	47.60	47.60	0	22,540	0.00%
2019/09/25	17	47.36	7	47.71	47.68	10	22,649	0.04%
2019/09/24	30	47.69	2	47.91	48.04	28	23,403	0.12%
2019/09/23	2	47.36	0	0.00	47.15	2	23,467	0.01%
2019/09/20	4	48.65	4	48.65	48.65	0	23,688	0.00%
2019/09/18	4	48.42	5	48.34	48.32	-1	24,331	0.00%
2019/09/17	1	48.25	0	0.00	48.25	1	24,610	0.00%
2019/09/16	1	48.96	1	48.96	48.96	0	24,879	0.00%
2019/09/12	4	49.17	4	49.12	49.27	0	25,640	0.00%
2019/09/11	7	48.89	5	49.39	48.76	2	26,012	0.01%
2019/09/10	4	49.10	4	49.14	49.01	0	25,906	0.00%
2019/09/09	3	49.72	3	50.38	49.73	0	25,972	0.00%
2019/09/06	2	49.40	0	0.00	49.40	2	25,987	0.01%
2019/09/05	3	49.64	9	49.19	49.67	-6	26,053	-0.02%
2019/09/04	0	0.00	1	48.01	47.72	-1	25,633	0.00%
2019/09/03	3	47.52	0	0.00	47.08	3	26,037	0.01%
2019/09/02	0	0.00	1	47.46	47.50	-1	26,527	0.00%
2019/08/30	0	0.00	1	46.90	46.66	-1	26,564	0.00%
2019/08/29	1	45.85	0	0.00	46.07	1	26,779	0.00%
2019/08/27	0	0.00	2	46.66	47.11	-2	26,966	-0.01%
2019/08/26	2	45.59	1	46.01	45.80	1	27,008	0.00%
2019/08/23	0	0.00	4	47.37	47.42	-4	27,134	-0.01%
2019/08/20	1	46.26	1	46.12	46.49	0	27,900	0.00%
2019/08/19	0	0.00	2	45.69	45.85	-2	28,042	-0.01%
2019/08/16	1	44.54	2	44.30	44.81	-1	28,220	0.00%
2019/08/15	5	42.95	4	43.44	43.64	1	28,273	0.00%
2019/08/14	2	44.55	4	44.61	43.95	-2	28,549	-0.01%
2019/08/13	4	43.65	2	44.12	43.57	2	28,866	0.01%
2019/08/12	6	43.09	6	43.87	43.85	0	29,210	0.00%
2019/08/08	3	42.98	5	43.30	43.46	-2	29,566	-0.01%
2019/08/07	6	42.87	0	0.00	42.58	6	29,754	0.02%
2019/08/05	6	44.34	0	0.00	44.25	6	29,933	0.02%
2019/08/02	1	44.76	0	0.00	44.82	1	30,453	0.00%
2019/08/01	8	46.66	0	0.00	46.27	8	31,105	0.03%
2019/07/31	5	47.54	0	0.00	47.42	5	31,176	0.02%
2019/07/30	0	0.00	25	48.54	48.52	-25	31,513	-0.08%
2019/07/26	0	0.00	1	48.01	47.98	-1	32,879	0.00%
2019/07/25	0	0.00	1	47.50	47.55	-1	32,707	0.00%
2019/07/24	12	47.54	9	47.20	47.18	3	33,011	0.01%
2019/07/23	5	46.39	11	46.34	46.32	-6	33,255	-0.02%
2019/07/22	2	46.36	7	47.02	46.99	-5	33,690	-0.01%
2019/07/19	0	0.00	2	46.94	46.65	-2	33,557	-0.01%
2019/07/18	1	45.71	0	0.00	45.69	1	33,899	0.00%
2019/07/16	4	46.53	0	0.00	46.29	4	34,792	0.01%
2019/07/15	9	46.88	7	47.32	47.00	2	35,080	0.01%
2019/07/12	3	46.72	8	47.17	47.22	-5	34,749	-0.01%
2019/07/11	4	46.85	1	47.49	46.49	3	34,978	0.01%
2019/07/10	1	46.83	0	0.00	46.29	1	35,346	0.00%
2019/07/08	7	47.60	0	0.00	46.69	7	36,192	0.02%
2019/07/05	1	47.88	5	48.37	48.55	-4	36,302	-0.01%
2019/07/04	5	48.21	1	48.80	48.00	4	36,537	0.01%
2019/07/03	1	48.94	0	0.00	48.85	1	36,665	0.00%
2019/07/01	0	0.00	6	48.99	49.11	-6	37,880	-0.02%
2019/06/28	1	46.09	0	0.00	46.29	1	37,631	0.00%
2019/06/27	0	0.00	3	46.68	46.74	-3	38,297	-0.01%
2019/06/26	0	0.00	1	45.95	45.57	-1	38,994	0.00%
2019/06/25	5	45.45	0	0.00	45.10	5	39,157	0.01%
2019/06/24	0	0.00	1	47.21	46.86	-1	39,037	0.00%
2019/06/20	1	46.48	6	46.81	46.48	-5	39,410	-0.01%
2019/06/19	2	44.73	3	44.94	45.04	-1	39,100	0.00%
2019/06/18	3	42.57	3	43.04	42.95	0	38,928	0.00%
2019/06/14	1	42.91	1	43.34	43.07	0	39,788	0.00%
2019/06/11	0	0.00	5	43.01	43.09	-5	41,115	-0.01%
2019/06/03	30	40.82	0	0.00	40.93	30	43,375	0.07%
2019/05/29	0	0.00	30	41.29	41.58	-30	45,371	-0.07%
2019/05/28	0	0.00	6	41.30	41.68	-6	45,713	-0.01%
2019/05/23	3	39.19	1	39.98	39.85	2	47,617	0.00%
2019/05/21	1	41.33	2	41.33	41.17	-1	47,324	0.00%
2019/05/20	1	39.88	0	0.00	39.88	1	47,756	0.00%
2019/05/17	5	41.56	3	42.55	40.96	2	47,704	0.00%
2019/05/16	0	0.00	1	42.02	41.95	-1	47,751	0.00%
2019/05/15	0	0.00	3	41.41	41.91	-3	47,872	-0.01%
2019/05/14	0	0.00	1	40.87	40.82	-1	47,919	0.00%
2019/05/10	4	40.10	10	40.75	40.55	-6	48,268	-0.01%
2019/05/09	13	39.58	0	0.00	39.65	13	47,641	0.03%
2019/05/08	0	0.00	2	41.32	41.63	-2	47,054	0.00%
2019/05/07	1	41.95	7	42.83	41.95	-6	47,278	-0.01%
2019/05/06	25	42.32	3	42.08	41.59	22	47,291	0.05%
2019/05/03	2	46.01	3	46.38	46.56	-1	46,077	0.00%
2019/04/30	7	46.29	6	46.78	46.78	1	46,555	0.00%
2019/04/29	0	0.00	4	46.93	47.41	-4	46,622	-0.01%
2019/04/26	1	45.63	0	0.00	46.28	1	46,474	0.00%
2019/04/25	0	0.00	1	47.55	47.43	-1	46,254	0.00%
2019/04/24	1	46.95	0	0.00	47.60	1	46,375	0.00%
2019/04/23	1	48.17	0	0.00	48.17	1	46,186	0.00%
2019/04/22	2	47.78	0	0.00	47.61	2	46,218	0.00%
2019/04/19	2	49.15	4	49.78	49.28	-2	45,567	0.00%
2019/04/18	1	48.71	0	0.00	48.68	1	45,488	0.00%
2019/04/17	0	0.00	3	49.52	49.40	-3	45,744	-0.01%
2019/04/16	2	47.00	22	48.30	48.86	-20	45,386	-0.04%
2019/04/15	1	48.00	4	48.47	48.00	-3	45,106	-0.01%
2019/04/11	2	46.44	0	0.00	46.72	2	44,834	0.00%
2019/04/10	1	47.74	0	0.00	48.05	1	44,611	0.00%
2019/04/09	0	0.00	2	47.98	47.75	-2	44,432	0.00%
2019/04/08	1	46.66	4	47.64	46.66	-3	44,149	-0.01%
2019/04/02	1	44.82	1	45.44	45.06	0	43,226	0.00%
2019/04/01	1	44.88	2	45.16	45.15	-1	42,927	0.00%
2019/03/29	0	0.00	5	42.42	42.96	-5	42,152	-0.01%
2019/03/27	0	0.00	5	40.66	40.50	-5	42,469	-0.01%
2019/03/26	3	40.02	0	0.00	39.66	3	42,278	0.01%
2019/03/25	3	40.19	0	0.00	40.30	3	42,373	0.01%
2019/03/22	2	41.36	0	0.00	41.70	2	42,255	0.00%
2019/03/21	0	0.00	2	42.49	42.42	-2	41,973	0.00%
2019/03/20	2	41.93	30	42.18	41.84	-28	42,448	-0.07%
2019/03/18	55	42.48	2	42.42	42.47	53	41,629	0.13%
2019/03/15	0	0.00	9	41.28	40.97	-9	41,661	-0.02%
2019/03/14	3	40.09	2	40.61	40.18	1	41,073	0.00%
2019/03/13	21	39.54	18	40.18	40.18	3	41,259	0.01%
2019/03/12	20	40.35	20	40.55	40.63	0	41,123	0.00%
2019/03/11	80	38.54	40	39.05	39.27	40	40,926	0.10%
2019/03/08	15	39.76	0	0.00	39.19	15	41,522	0.04%
2019/03/07	0	0.00	1	41.72	41.42	-1	40,406	0.00%
2019/03/06	0	0.00	30	43.48	43.02	-30	39,590	-0.08%
2019/03/05	2	43.32	0	0.00	43.12	2	39,321	0.01%
2019/03/04	31	44.61	7	44.31	44.55	24	38,737	0.06%
2019/02/27	0	0.00	30	40.51	41.58	-30	37,841	-0.08%
2019/02/26	30	40.60	31	41.49	40.69	-1	37,565	0.00%
2019/02/25	1	38.96	10	38.77	39.80	-9	36,765	-0.02%
2019/02/22	2	35.88	8	35.84	35.94	-6	35,439	-0.02%
2019/02/19	5	36.46	3	37.01	36.18	2	35,706	0.01%
2019/02/14	1	35.93	3	36.27	36.25	-2	34,741	-0.01%
2019/02/13	0	0.00	15	35.29	35.53	-15	34,524	-0.04%
2019/02/11	0	0.00	3	34.02	34.74	-3	34,747	-0.01%
2019/01/28	0	0.00	1	33.19	32.67	-1	34,506	0.00%
2019/01/25	0	0.00	17	32.46	32.75	-17	34,898	-0.05%
2019/01/24	1	31.03	1	31.32	31.59	0	35,128	0.00%
2019/01/22	2	31.76	8	31.48	31.21	-6	36,265	-0.02%
2019/01/21	3	32.04	2	32.10	32.00	1	37,287	0.00%
2019/01/18	1	31.26	28	31.10	31.45	-27	37,351	-0.07%
2019/01/17	0	0.00	18	30.85	30.95	-18	37,669	-0.05%
2019/01/16	0	0.00	4	30.61	30.54	-4	38,036	-0.01%
2019/01/15	0	0.00	3	29.89	30.24	-3	38,385	-0.01%
2019/01/14	1	29.97	4	29.59	29.44	-3	39,393	-0.01%
2019/01/11	0	0.00	1	29.93	29.82	-1	39,782	0.00%
2019/01/10	2	29.49	1	29.53	29.65	1	40,063	0.00%
2019/01/09	0	0.00	14	29.82	29.98	-14	40,193	-0.03%
2019/01/08	0	0.00	2	28.68	28.66	-2	40,076	0.00%
2019/01/07	2	28.90	2	29.53	28.67	0	40,270	0.00%
2019/01/04	1	27.63	0	0.00	28.53	1	40,330	0.00%
2019/01/02	2	27.96	0	0.00	27.29	2	40,552	0.00%
2018/12/27	0	0.00	1	28.60	28.17	-1	40,681	0.00%
2018/12/26	16	28.28	1	28.30	27.72	15	40,629	0.04%
2018/12/25	2	27.45	0	0.00	27.50	2	40,494	0.00%
2018/12/24	0	0.00	11	28.56	28.49	-11	40,210	-0.03%
2018/12/22	15	27.91	0	0.00	27.90	15	39,995	0.04%
2018/12/21	13	28.44	1	29.40	28.38	12	40,480	0.03%
2018/12/20	14	29.67	0	0.00	29.15	14	40,386	0.03%
2018/12/19	2	30.97	2	31.39	30.92	0	40,095	0.00%
2018/12/18	4	31.25	0	0.00	31.15	4	40,154	0.01%
2018/12/17	2	32.05	0	0.00	31.91	2	40,067	0.00%
2018/12/13	0	0.00	5	32.79	32.97	-5	40,565	-0.01%
2018/12/12	0	0.00	1	31.97	31.75	-1	40,000	0.00%
2018/12/10	4	31.26	154	31.31	31.04	-150	40,018	-0.37%	大賣/鉅額交易
2018/12/06	2	32.43	0	0.00	32.08	2	40,344	0.00%
2018/12/05	10	33.60	0	0.00	33.35	10	39,956	0.03%
2018/12/04	6	33.68	10	33.75	33.50	-4	39,815	-0.01%
2018/12/03	0	0.00	14	34.01	33.86	-14	40,011	-0.03%
2018/11/29	2	32.27	1	32.62	31.90	1	39,111	0.00%
2018/11/28	1	31.51	1	32.20	32.07	0	39,001	0.00%
2018/11/26	1	31.80	0	0.00	31.79	1	38,943	0.00%
2018/11/23	1	32.01	0	0.00	31.85	1	38,796	0.00%
2018/11/22	4	32.87	1	33.10	32.25	3	38,647	0.01%
2018/11/20	12	32.85	0	0.00	32.81	12	38,878	0.03%
2018/11/19	0	0.00	1	33.71	33.81	-1	38,639	0.00%
2018/11/16	3	33.05	4	33.35	33.41	-1	38,636	0.00%
2018/11/15	29	32.66	0	0.00	32.96	29	38,405	0.08%
2018/11/14	2	33.07	19	32.96	32.92	-17	38,877	-0.04%
2018/11/13	0	0.00	1	33.30	33.30	-1	39,075	0.00%
2018/11/09	2	32.60	0	0.00	32.60	2	40,100	0.00%
2018/11/08	12	34.53	1	34.69	34.18	11	39,850	0.03%
2018/11/07	0	0.00	11	34.62	34.50	-11	39,843	-0.03%
2018/11/06	11	33.90	1	34.96	33.64	10	39,870	0.03%
2018/11/05	12	34.47	0	0.00	34.41	12	39,734	0.03%
2018/11/02	1	34.62	12	35.04	35.26	-11	39,892	-0.03%
2018/11/01	0	0.00	14	34.00	34.18	-14	39,299	-0.04%
2018/10/31	1	32.50	0	0.00	32.93	1	39,015	0.00%
2018/10/30	3	31.62	12	32.97	32.93	-9	38,897	-0.02%
2018/10/29	22	32.15	0	0.00	31.90	22	38,340	0.06%
2018/10/26	0	0.00	1	33.96	33.90	-1	38,084	0.00%
2018/10/25	0	0.00	20	33.54	33.47	-20	37,903	-0.05%
2018/10/24	9	34.47	4	35.08	35.00	5	37,289	0.01%
2018/10/23	44	35.59	0	0.00	35.00	44	36,614	0.12%
2018/10/22	5	36.27	32	35.45	36.71	-27	36,220	-0.07%
2018/10/19	3	32.05	1	32.50	32.71	2	35,123	0.01%
2018/10/18	7	32.93	1	32.10	32.10	6	34,831	0.02%
2018/10/17	11	32.74	0	0.00	32.65	11	35,069	0.03%
2018/10/16	3	33.37	11	33.37	33.32	-8	35,195	-0.02%
2018/10/15	1	33.15	0	0.00	32.90	1	35,216	0.00%
2018/10/12	11	32.95	1	33.54	33.50	10	35,019	0.03%
2018/10/11	2	32.87	0	0.00	32.37	2	34,737	0.01%
2018/10/09	14	34.57	10	34.50	34.97	4	34,291	0.01%
2018/10/08	1	35.20	1	36.29	35.45	0	34,356	0.00%
2018/10/04	0	0.00	5	35.91	35.85	-5	34,631	-0.01%
2018/10/02	11	37.47	0	0.00	37.14	11	35,231	0.03%
2018/09/28	16	37.68	16	38.48	38.41	0	36,332	0.00%
2018/09/27	30	38.15	20	37.44	37.50	10	36,287	0.03%
2018/09/26	10	38.47	1	37.78	38.50	9	36,204	0.02%
2018/09/25	8	37.00	22	36.85	36.70	-14	36,947	-0.04%
2018/09/21	24	36.53	17	36.71	37.13	7	37,201	0.02%
2018/09/20	10	35.39	11	35.63	35.33	-1	37,117	0.00%
2018/09/19	0	0.00	15	34.97	35.51	-15	37,612	-0.04%
2018/09/18	2	32.83	9	33.07	33.29	-7	37,439	-0.02%
2018/09/14	1	33.58	25	33.50	33.60	-24	38,503	-0.06%
2018/09/13	25	32.70	1	32.88	32.57	24	38,699	0.06%
2018/09/12	3	32.41	0	0.00	32.27	3	38,585	0.01%
2018/09/11	1	33.39	0	0.00	33.16	1	38,458	0.00%
2018/09/10	3	33.57	2	33.63	33.47	1	38,669	0.00%
2018/09/07	1	33.89	0	0.00	33.86	1	38,657	0.00%
2018/09/06	10	34.03	0	0.00	33.85	10	38,451	0.03%
2018/09/05	40	35.46	10	34.92	34.92	30	38,153	0.08%
2018/09/04	0	0.00	10	35.43	35.43	-10	38,238	-0.03%
2018/08/31	30	35.42	0	0.00	35.49	30	38,543	0.08%
2018/08/30	40	36.20	0	0.00	35.48	40	38,325	0.10%
2018/08/28	0	0.00	2	36.94	36.44	-2	38,207	-0.01%
2018/08/27	0	0.00	16	35.86	36.49	-16	38,189	-0.04%
2018/08/24	0	0.00	1	35.00	35.00	-1	38,062	0.00%
2018/08/23	6	34.27	0	0.00	34.78	6	38,416	0.02%
2018/08/22	10	34.79	0	0.00	34.68	10	38,825	0.03%
2018/08/21	0	0.00	72	34.50	35.00	-72	38,871	-0.19%
2018/08/20	18	33.15	150	33.30	32.90	-132	38,513	-0.34%	大賣/鉅額交易
2018/08/17	38	33.70	2	34.19	33.11	36	38,293	0.09%
2018/08/16	16	32.78	22	33.48	33.99	-6	37,857	-0.02%
2018/08/15	37	34.33	0	0.00	33.88	37	37,142	0.10%
2018/08/14	13	35.10	1	35.71	34.92	12	36,951	0.03%
2018/08/13	2	34.68	0	0.00	34.93	2	36,978	0.01%
2018/08/10	0	0.00	6	36.51	35.86	-6	36,716	-0.02%
2018/08/09	6	34.49	28	35.98	36.15	-22	36,701	-0.06%
2018/08/08	11	35.84	1	35.08	35.06	10	36,169	0.03%
2018/08/07	1	34.59	1	34.93	34.77	0	35,991	0.00%
2018/08/06	5	33.99	6	34.10	34.04	-1	35,802	0.00%
2018/08/03	12	34.68	2	34.58	34.48	10	35,432	0.03%
2018/08/02	5	35.04	2	36.70	34.29	3	35,372	0.01%
2018/08/01	11	37.83	0	0.00	37.76	11	34,567	0.03%
2018/07/31	2	37.89	0	0.00	37.93	2	34,850	0.01%
2018/07/27	2	38.10	0	0.00	37.99	2	35,055	0.01%
2018/07/26	5	39.14	11	38.19	38.12	-6	34,999	-0.02%
2018/07/25	27	39.14	0	0.00	38.88	27	34,971	0.08%
2018/07/24	8	38.14	40	38.88	39.10	-32	34,817	-0.09%
2018/07/23	1	36.91	13	37.46	37.52	-12	34,789	-0.03%
2018/07/20	1	34.78	1	35.10	36.00	0	34,681	0.00%
2018/07/19	1	35.70	1	35.79	35.30	0	34,447	0.00%
2018/07/18	1	35.90	2	35.55	35.48	-1	34,924	0.00%
2018/07/17	1	35.08	0	0.00	35.00	1	34,906	0.00%
2018/07/16	1	35.75	1	35.74	35.54	0	34,862	0.00%
2018/07/13	9	36.79	0	0.00	36.65	9	34,801	0.03%
2018/07/12	0	0.00	8	35.87	36.88	-8	35,083	-0.02%
2018/07/11	5	34.35	3	34.98	35.05	2	34,858	0.01%
2018/07/10	11	36.40	5	35.97	35.55	6	35,132	0.02%
2018/07/09	9	35.21	1	35.66	35.76	8	35,146	0.02%
2018/07/06	16	33.40	66	33.12	34.44	-50	34,831	-0.14%
2018/07/05	15	33.11	15	32.97	32.96	0	34,668	0.00%
2018/07/04	15	33.66	2	34.25	33.60	13	34,383	0.04%
2018/07/03	18	33.59	5	33.49	33.56	13	34,193	0.04%
2018/07/02	11	35.08	2	36.79	34.73	9	32,954	0.03%
2018/06/29	27	35.80	30	36.09	36.51	-3	32,732	-0.01%
2018/06/28	14	35.65	27	36.02	35.88	-13	32,184	-0.04%
2018/06/27	17	37.21	0	0.00	36.10	17	31,843	0.05%
2018/06/26	15	37.86	10	38.56	37.85	5	31,809	0.02%
2018/06/25	31	39.85	5	40.38	39.75	26	31,351	0.08%
2018/06/22	18	39.87	4	40.04	39.94	14	31,580	0.04%
2018/06/21	20	40.97	22	41.39	40.89	-2	31,821	-0.01%
2018/06/20	26	40.12	103	40.07	40.88	-77	32,594	-0.24%	大賣/
2018/06/19	5	41.57	0	0.00	40.86	5	32,858	0.02%
2018/06/15	1	42.70	31	42.59	42.57	-30	32,567	-0.09%
2018/06/12	1	42.79	2	42.78	42.95	-1	32,311	0.00%
2018/06/11	7	41.46	3	41.81	41.92	4	32,273	0.01%
2018/06/08	6	42.26	2	41.97	41.72	4	32,251	0.01%
2018/06/07	7	43.31	13	43.26	43.08	-6	32,042	-0.02%
2018/06/06	5	43.21	0	0.00	42.96	5	32,108	0.02%
2018/06/05	2	42.65	14	42.75	43.27	-12	32,130	-0.04%
2018/06/04	2	41.69	3	42.39	42.67	-1	32,198	0.00%
2018/06/01	9	41.49	2	41.40	41.00	7	32,355	0.02%
2018/05/31	6	40.52	110	41.14	41.54	-104	32,421	-0.32%	大賣/鉅額交易
2018/05/30	31	40.09	210	40.45	40.37	-179	32,292	-0.55%	大賣/鉅額交易
2018/05/29	10	41.60	21	41.28	41.10	-11	31,863	-0.03%
2018/05/28	56	41.57	20	41.97	41.80	36	32,149	0.11%
2018/05/25	10	41.57	7	41.76	41.63	3	32,303	0.01%
2018/05/24	5	42.09	0	0.00	41.86	5	32,447	0.02%
2018/05/23	22	43.05	16	42.50	42.52	6	32,440	0.02%
2018/05/22	37	43.68	1	43.42	43.22	36	32,376	0.11%
2018/05/21	54	44.38	35	44.70	44.36	19	32,652	0.06%
2018/05/18	17	42.68	22	43.02	43.09	-5	32,994	-0.02%
2018/05/17	21	43.53	50	43.43	43.10	-29	34,436	-0.08%
2018/05/16	14	44.09	8	44.05	44.05	6	35,478	0.02%
2018/05/15	54	44.97	2	44.15	44.00	52	36,408	0.14%
2018/05/14	112	44.57	1	44.76	44.57	111	36,950	0.30%	大買/鉅額交易
2018/05/11	3	44.18	5	43.70	43.70	-2	37,192	-0.01%
2018/05/10	124	43.87	16	43.55	43.38	108	37,232	0.29%	大買/鉅額交易
2018/05/09	17	43.47	15	43.35	43.39	2	37,255	0.01%
2018/05/08	127	43.49	115	43.10	43.62	12	37,317	0.03%	大買/大賣/
2018/05/07	38	41.46	1	41.73	41.75	37	37,264	0.10%
2018/05/04	20	41.10	3	41.20	40.84	17	37,261	0.05%
2018/05/03	7	40.70	1	40.90	40.70	6	37,498	0.02%
2018/05/02	7	41.09	0	0.00	40.60	7	37,967	0.02%
2018/04/30	4	41.56	18	41.46	41.62	-14	38,178	-0.04%
2018/04/27	17	40.32	60	41.59	40.16	-43	38,440	-0.11%
2018/04/26	12	42.32	0	0.00	41.37	12	37,955	0.03%
2018/04/25	104	43.23	4	43.59	43.27	100	37,668	0.27%	大買/
2018/04/24	59	43.63	62	43.47	43.63	-3	37,842	-0.01%
2018/04/23	2	41.35	2	41.71	41.27	0	37,993	0.00%
2018/04/20	13	41.13	27	41.48	40.79	-14	38,015	-0.04%
2018/04/19	7	41.22	10	41.97	42.05	-3	38,398	-0.01%
2018/04/18	34	40.52	20	40.57	40.41	14	38,192	0.04%
2018/04/17	12	41.33	16	41.28	40.95	-4	37,819	-0.01%
2018/04/16	21	42.50	0	0.00	41.70	21	37,839	0.06%
2018/04/13	47	44.29	0	0.00	43.93	47	37,384	0.13%
2018/04/12	30	44.85	0	0.00	44.69	30	37,189	0.08%
2018/04/11	0	0.00	25	45.48	45.62	-25	36,995	-0.07%
2018/04/10	9	43.60	1	43.80	43.77	8	36,708	0.02%
2018/04/09	0	0.00	2	42.67	42.93	-2	36,915	-0.01%
2018/04/03	3	42.40	0	0.00	42.30	3	36,999	0.01%
2018/04/02	20	44.06	0	0.00	43.64	20	36,874	0.05%
2018/03/31	0	0.00	2	44.00	44.04	-2	36,937	-0.01%
2018/03/30	2	43.88	11	44.44	44.37	-9	37,111	-0.02%
2018/03/29	19	41.84	15	42.54	42.92	4	36,886	0.01%
2018/03/28	5	43.48	2	43.42	42.66	3	36,350	0.01%
2018/03/27	10	45.19	3	45.52	44.72	7	35,798	0.02%
2018/03/26	10	44.16	0	0.00	43.85	10	35,591	0.03%
2018/03/23	13	45.38	0	0.00	44.61	13	35,035	0.04%
2018/03/22	22	49.44	30	48.29	48.11	-8	34,183	-0.02%
2018/03/21	11	50.43	4	50.53	50.45	7	33,482	0.02%
2018/03/20	6	49.48	0	0.00	49.45	6	33,520	0.02%
2018/03/19	15	49.05	12	49.41	49.17	3	33,517	0.01%
2018/03/16	11	50.02	1	50.40	49.83	10	33,461	0.03%
2018/03/15	2	48.87	2	49.88	49.92	0	33,535	0.00%
2018/03/14	2	49.70	3	49.44	49.25	-1	33,377	0.00%
2018/03/13	10	50.60	0	0.00	50.50	10	33,288	0.03%
2018/03/12	1	51.65	0	0.00	51.15	1	33,368	0.00%
2018/03/09	0	0.00	3	50.98	50.65	-3	33,399	-0.01%
2018/03/08	12	49.29	11	50.09	50.15	1	33,540	0.00%
2018/03/07	3	49.63	34	50.20	49.59	-31	33,555	-0.09%
2018/03/06	1	48.12	0	0.00	49.09	1	33,696	0.00%
2018/03/05	2	48.77	0	0.00	48.40	2	33,367	0.01%
2018/03/02	31	49.23	0	0.00	49.00	31	33,281	0.09%
2018/03/01	8	48.81	1	49.31	49.69	7	33,439	0.02%
2018/02/27	6	52.31	6	53.33	51.05	0	33,277	0.00%
2018/02/26	4	52.45	2	52.58	52.45	2	33,612	0.01%
2018/02/23	3	51.65	2	52.13	51.50	1	33,502	0.00%
2018/02/22	1	50.15	5	50.95	50.95	-4	33,583	-0.01%
2018/02/21	0	0.00	7	50.30	51.35	-7	34,192	-0.02%
2018/02/12	7	46.12	4	47.00	46.45	3	34,183	0.01%
2018/02/09	21	46.50	0	0.00	45.70	21	33,742	0.06%
2018/02/08	10	52.38	0	0.00	51.10	10	32,310	0.03%
2018/02/02	0	0.00	1	58.40	58.60	-1	29,413	0.00%
2018/02/01	21	58.04	20	58.00	58.15	1	29,421	0.00%
2018/01/31	20	56.90	20	58.30	58.15	0	29,310	0.00%
2018/01/30	1	58.55	0	0.00	57.55	1	29,393	0.00%
2018/01/25	10	59.80	11	60.19	60.00	-1	28,513	0.00%
2018/01/24	1	62.45	2	62.20	62.45	-1	28,221	0.00%
2018/01/23	1	60.45	3	61.23	61.50	-2	27,874	-0.01%
2018/01/22	0	0.00	31	59.45	59.40	-31	27,927	-0.11%
2018/01/18	30	59.25	1	59.95	58.80	29	28,088	0.10%
2018/01/17	0	0.00	1	59.30	58.50	-1	27,941	0.00%
2018/01/15	1	57.75	0	0.00	58.00	1	27,211	0.00%
2018/01/11	1	55.25	1	55.15	54.95	0	27,101	0.00%