富邦上証正2 (00633L)-兆豐-麻豆券商分點個股進出

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
35.75
漲跌
▼0.22
漲幅
-0.61%
成交量
4,417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－兆豐-麻豆券商分點個股進出

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

兆豐-麻豆券商分點個股進出
兆豐-麻豆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
2024/03/14	1	32.64	0	0.00	32.72	1	11,326	0.01%
2024/03/12	0	0.00	3	33.50	33.50	-3	11,412	-0.03%
2024/03/11	0	0.00	1	32.85	32.50	-1	11,493	-0.01%
2024/03/08	1	31.42	0	0.00	31.47	1	11,371	0.01%
2024/03/06	0	0.00	2	32.57	32.30	-2	11,198	-0.02%
2024/03/05	0	0.00	3	32.16	32.06	-3	11,128	-0.03%
2024/03/01	0	0.00	1	31.50	31.61	-1	10,962	-0.01%
2024/02/21	0	0.00	3	31.60	32.25	-3	10,738	-0.03%
2024/01/25	20	28.06	20	28.28	28.47	0	8,213	0.00%
2024/01/18	190	26.34	0	0.00	25.77	190	6,965	2.73%	大買/鉅額交易
2024/01/17	50	26.94	0	0.00	26.83	50	6,609	0.76%
2024/01/16	100	26.88	0	0.00	27.15	100	6,610	1.51%
2024/01/15	150	26.87	0	0.00	27.39	150	6,564	2.28%	大買/鉅額交易
2024/01/12	50	27.05	0	0.00	27.34	50	6,564	0.76%
2024/01/11	150	27.10	0	0.00	27.62	150	6,647	2.26%	大買/鉅額交易
2023/11/17	1	32.21	0	0.00	32.26	1	5,412	0.02%
2023/11/13	1	33.07	0	0.00	32.88	1	5,614	0.02%
2023/09/28	1	35.83	0	0.00	35.75	1	6,894	0.01%
2023/09/27	1	36.15	0	0.00	36.10	1	6,879	0.01%
2023/09/25	3	36.77	3	37.40	36.89	0	6,874	0.00%
2023/09/15	1	36.32	0	0.00	36.32	1	7,088	0.01%
2023/09/13	1	36.43	0	0.00	36.48	1	7,107	0.01%
2023/09/11	0	0.00	1	37.30	37.34	-1	7,209	-0.01%
2023/09/08	1	36.40	0	0.00	36.45	1	7,314	0.01%
2023/09/07	1	37.37	0	0.00	37.24	1	7,286	0.01%
2023/09/06	5	37.76	0	0.00	37.96	5	7,249	0.07%
2023/09/05	1	38.04	0	0.00	38.25	1	7,255	0.01%
2023/09/04	0	0.00	5	38.33	38.47	-5	7,254	-0.07%
2023/09/01	1	37.16	2	37.70	37.11	-1	7,176	-0.01%
2023/08/31	3	36.87	0	0.00	36.68	3	7,201	0.04%
2023/08/30	1	37.13	0	0.00	37.10	1	7,224	0.01%
2023/08/29	0	0.00	4	37.67	37.75	-4	7,148	-0.06%
2023/08/28	8	37.23	8	38.90	36.99	0	7,158	0.00%
2023/08/22	4	35.72	0	0.00	35.47	4	7,142	0.06%
2023/08/21	2	36.11	0	0.00	36.16	2	7,163	0.03%
2023/08/17	1	36.70	6	36.70	36.92	-5	7,239	-0.07%
2023/08/15	0	0.00	15	37.50	37.01	-15	7,357	-0.20%
2023/08/14	2	37.26	0	0.00	37.20	2	7,371	0.03%
2023/08/11	1	39.28	0	0.00	39.08	1	7,174	0.01%
2023/07/31	3	41.92	0	0.00	41.00	3	7,135	0.04%
2023/07/27	12	38.91	0	0.00	38.93	12	6,724	0.18%
2023/07/25	0	0.00	3	37.19	38.40	-3	6,750	-0.04%
2023/07/24	2	35.91	0	0.00	36.09	2	6,517	0.03%
2023/07/21	2	36.25	2	36.83	36.47	0	6,528	0.00%
2023/07/20	1	36.45	2	37.02	36.58	-1	6,598	-0.02%
2023/07/17	2	36.44	0	0.00	36.31	2	6,695	0.03%
2023/07/13	0	0.00	4	36.62	37.27	-4	6,642	-0.06%
2023/07/11	0	0.00	3	36.02	35.91	-3	6,644	-0.05%
2023/07/10	2	35.45	3	35.82	35.41	-1	6,653	-0.02%
2023/07/07	1	34.98	0	0.00	35.28	1	6,725	0.01%
2023/07/06	2	35.17	0	0.00	35.30	2	6,756	0.03%
2023/07/05	1	35.90	0	0.00	35.89	1	6,783	0.01%
2023/07/03	0	0.00	5	36.36	36.42	-5	6,947	-0.07%
2023/06/29	1	34.83	0	0.00	34.90	1	7,040	0.01%
2023/06/26	3	35.22	0	0.00	34.83	3	7,128	0.04%
2023/06/20	2	36.60	0	0.00	36.51	2	7,013	0.03%
2023/06/19	3	36.74	0	0.00	36.82	3	7,080	0.04%
2023/06/16	0	0.00	5	37.61	37.73	-5	7,052	-0.07%
2023/06/14	0	0.00	2	36.60	36.25	-2	7,118	-0.03%
2023/05/25	4	35.80	2	35.56	35.43	2	7,532	0.03%
2023/05/19	1	37.63	1	37.75	37.57	0	7,402	0.00%
2023/05/17	1	38.19	0	0.00	37.99	1	7,314	0.01%
2023/05/16	0	0.00	1	39.04	38.68	-1	7,341	-0.01%
2023/05/12	3	38.27	0	0.00	38.10	3	7,364	0.04%
2023/05/10	3	39.14	0	0.00	38.82	3	7,403	0.04%
2023/05/04	0	0.00	5	38.97	39.00	-5	7,515	-0.07%
2023/05/03	2	38.00	0	0.00	38.01	2	7,630	0.03%
2023/04/28	0	0.00	4	38.97	38.74	-4	7,903	-0.05%
2023/04/25	1	37.10	0	0.00	37.19	1	8,292	0.01%
2023/04/24	2	37.79	1	37.97	37.60	1	8,215	0.01%
2023/04/20	2	39.18	0	0.00	39.07	2	8,185	0.02%
2023/04/19	1	40.10	0	0.00	40.10	1	8,238	0.01%
2023/04/18	1	40.00	4	40.34	40.33	-3	8,320	-0.04%
2023/04/17	0	0.00	1	38.99	39.66	-1	8,426	-0.01%
2023/04/12	1	38.22	0	0.00	38.22	1	8,482	0.01%
2023/04/06	1	38.67	0	0.00	38.55	1	8,497	0.01%
2023/03/31	0	0.00	1	39.82	39.33	-1	8,441	-0.01%
2023/03/29	0	0.00	1	39.02	38.39	-1	8,356	-0.01%
2023/03/27	1	37.75	0	0.00	38.00	1	8,508	0.01%
2023/03/22	0	0.00	1	38.82	38.37	-1	8,580	-0.01%
2023/03/20	1	37.52	0	0.00	37.29	1	8,541	0.01%
2023/03/10	1	38.08	0	0.00	38.36	1	8,891	0.01%
2023/03/08	1	39.38	0	0.00	39.38	1	8,932	0.01%
2023/03/06	2	40.69	0	0.00	40.95	2	9,270	0.02%
2023/03/03	1	41.18	0	0.00	41.37	1	9,193	0.01%
2023/03/01	0	0.00	3	41.61	41.64	-3	9,334	-0.03%
2023/02/23	2	41.47	0	0.00	41.37	2	9,338	0.02%
2023/02/22	0	0.00	1	42.34	41.87	-1	9,296	-0.01%
2023/02/21	1	42.29	0	0.00	42.10	1	9,386	0.01%
2023/02/20	1	40.26	1	41.12	41.53	0	9,407	0.00%
2023/02/17	2	41.53	0	0.00	41.55	2	9,518	0.02%
2023/02/16	0	0.00	1	42.85	42.92	-1	9,745	-0.01%
2023/02/15	1	42.08	0	0.00	41.89	1	9,848	0.01%
2023/02/13	0	0.00	2	42.32	42.64	-2	9,995	-0.02%
2023/02/09	0	0.00	1	42.15	42.13	-1	10,160	-0.01%
2023/02/06	2	41.08	0	0.00	40.63	2	10,501	0.02%
2023/02/03	2	42.00	0	0.00	41.92	2	10,493	0.02%
2023/01/06	1	41.30	1	41.48	41.20	0	10,468	0.00%
2023/01/03	3	37.82	2	38.73	38.65	1	10,426	0.01%
2022/12/29	1	38.18	0	0.00	38.44	1	10,275	0.01%
2022/12/26	1	38.77	0	0.00	38.59	1	10,222	0.01%
2022/12/23	0	0.00	1	38.78	38.44	-1	10,249	-0.01%
2022/12/20	1	38.20	0	0.00	37.61	1	10,249	0.01%
2022/12/19	1	40.03	0	0.00	39.85	1	10,149	0.01%
2022/12/13	1	39.50	0	0.00	39.59	1	9,973	0.01%
2022/12/09	2	39.93	0	0.00	40.06	2	9,979	0.02%
2022/12/06	1	39.70	0	0.00	39.44	1	9,859	0.01%
2022/11/30	1	36.85	0	0.00	36.79	1	9,317	0.01%
2022/11/29	0	0.00	3	34.94	36.52	-3	9,394	-0.03%
2022/11/28	2	33.52	2	33.66	33.48	0	9,180	0.00%
2022/11/25	0	0.00	1	35.03	34.97	-1	9,027	-0.01%
2022/11/24	2	34.52	0	0.00	34.44	2	9,122	0.02%
2022/11/23	2	35.06	0	0.00	35.19	2	9,076	0.02%
2022/11/22	0	0.00	4	35.52	35.30	-4	9,147	-0.04%
2022/11/21	3	34.72	0	0.00	34.47	3	9,042	0.03%
2022/11/18	1	35.47	2	35.94	35.79	-1	8,977	-0.01%
2022/11/17	2	35.57	0	0.00	35.14	2	8,973	0.02%
2022/11/15	1	35.02	3	36.26	36.69	-2	9,054	-0.02%
2022/11/14	2	36.16	2	36.80	35.86	0	8,904	0.00%
2022/11/11	1	34.68	3	35.61	35.07	-2	8,787	-0.02%
2022/11/10	2	33.38	0	0.00	33.24	2	8,741	0.02%
2022/11/09	2	34.36	0	0.00	33.89	2	8,711	0.02%
2022/06/10	0	0.00	1	43.49	43.97	-1	12,111	-0.01%
2022/06/09	1	43.38	0	0.00	43.29	1	12,080	0.01%
2022/05/30	0	0.00	1	40.17	39.70	-1	11,717	-0.01%
2022/05/27	1	39.25	2	39.95	39.25	-1	11,633	-0.01%
2022/05/26	1	38.05	1	39.08	38.73	0	11,550	0.00%
2022/05/23	2	40.03	0	0.00	40.06	2	11,264	0.02%
2022/05/20	0	0.00	2	40.62	40.94	-2	11,179	-0.02%
2022/05/16	0	0.00	1	40.08	38.78	-1	10,792	-0.01%
2022/05/11	1	39.39	0	0.00	39.67	1	10,514	0.01%
2022/05/10	1	36.20	1	36.89	37.90	0	10,363	0.00%
2022/05/03	0	0.00	1	40.26	40.65	-1	10,049	-0.01%
2022/04/26	1	37.54	1	38.06	38.30	0	9,489	0.00%
2022/04/22	1	39.55	2	40.62	40.69	-1	9,042	-0.01%
2022/04/21	1	41.17	0	0.00	40.80	1	8,983	0.01%
2022/04/20	1	41.39	1	42.01	41.58	0	8,887	0.00%
2022/04/18	1	42.72	0	0.00	42.31	1	8,558	0.01%
2022/04/15	1	43.32	1	43.75	43.80	0	8,451	0.00%
2022/04/12	0	0.00	2	42.17	42.43	-2	8,337	-0.02%
2022/04/11	2	41.97	1	41.20	41.03	1	8,388	0.01%
2022/04/08	0	0.00	1	43.01	43.20	-1	8,247	-0.01%
2022/04/07	1	42.34	0	0.00	42.40	1	8,197	0.01%
2022/04/01	0	0.00	1	42.80	43.35	-1	8,102	-0.01%
2022/03/31	1	41.55	0	0.00	41.65	1	7,887	0.01%
2022/03/30	0	0.00	1	41.27	41.61	-1	7,831	-0.01%
2022/03/28	1	39.08	1	39.33	40.01	0	7,719	0.00%
2022/03/23	1	41.86	1	42.36	42.25	0	7,557	0.00%
2022/03/21	1	41.55	1	42.18	41.21	0	7,496	0.00%
2022/03/18	1	40.13	0	0.00	40.88	1	7,461	0.01%
2022/03/17	2	41.24	23	41.19	41.51	-21	7,428	-0.28%
2022/03/16	20	36.05	0	0.00	38.20	20	7,139	0.28%
2022/03/15	2	37.70	2	38.41	37.10	0	6,967	0.00%
2022/03/03	2	48.12	0	0.00	47.90	2	6,038	0.03%
2022/03/02	1	48.45	0	0.00	48.56	1	5,998	0.02%
2022/03/01	0	0.00	1	49.22	48.90	-1	6,031	-0.02%
2022/02/25	2	48.32	2	48.95	48.08	0	6,017	0.00%
2022/02/24	1	48.50	0	0.00	47.48	1	5,971	0.02%
2022/02/14	1	49.84	0	0.00	49.84	1	5,904	0.02%
2022/02/11	0	0.00	1	51.45	51.10	-1	5,993	-0.02%
2022/02/08	1	48.88	0	0.00	48.83	1	5,897	0.02%
2022/01/26	2	50.80	0	0.00	50.50	2	5,760	0.03%
2022/01/21	0	0.00	2	53.25	52.95	-2	5,860	-0.03%
2022/01/20	1	53.55	0	0.00	53.55	1	5,811	0.02%
2022/01/18	1	52.15	0	0.00	51.65	1	5,778	0.02%
2021/12/09	1	60.20	0	0.00	60.70	1	5,848	0.02%
2021/12/07	5	56.00	10	56.20	56.15	-5	5,746	-0.09%
2021/11/08	10	54.53	0	0.00	54.95	10	7,302	0.14%
2021/10/07	0	0.00	5	52.55	53.40	-5	8,204	-0.06%
2021/10/06	1	50.10	1	51.00	51.00	0	8,177	0.00%
2021/10/05	5	50.30	0	0.00	50.95	5	8,210	0.06%
2021/09/27	0	0.00	15	52.90	53.40	-15	8,534	-0.18%
2021/09/24	0	0.00	1	51.80	51.55	-1	8,473	-0.01%
2021/09/17	0	0.00	1	51.80	52.00	-1	8,372	-0.01%
2021/09/15	1	52.00	0	0.00	51.40	1	8,362	0.01%
2021/09/14	1	54.00	1	55.00	53.95	0	8,356	0.00%
2021/09/13	1	53.95	0	0.00	54.25	1	8,297	0.01%
2021/09/10	5	54.10	0	0.00	54.75	5	8,269	0.06%
2021/09/09	10	52.63	0	0.00	52.60	10	8,278	0.12%
2021/09/06	0	0.00	1	53.10	53.35	-1	8,312	-0.01%
2021/09/03	1	51.40	1	52.15	51.40	0	8,381	0.00%
2021/09/02	1	51.40	1	51.95	51.35	0	8,341	0.00%
2021/09/01	0	0.00	2	51.10	51.45	-2	8,264	-0.02%
2021/08/30	1	49.45	0	0.00	49.74	1	8,125	0.01%
2021/08/27	0	0.00	1	51.00	51.00	-1	8,086	-0.01%
2021/08/26	1	50.50	0	0.00	50.60	1	8,057	0.01%
2021/08/19	1	52.95	0	0.00	52.65	1	7,956	0.01%
2021/08/17	1	54.60	0	0.00	53.85	1	8,185	0.01%
2021/08/02	0	0.00	10	53.95	53.95	-10	8,310	-0.12%
2021/07/29	10	53.20	0	0.00	53.40	10	8,050	0.12%
2021/02/04	0	0.00	1	79.50	79.10	-1	8,154	-0.01%
2021/01/08	0	0.00	1	78.70	78.80	-1	8,821	-0.01%
2020/12/09	0	0.00	5	66.44	65.35	-5	8,998	-0.06%
2020/12/08	0	0.00	1	66.15	66.15	-1	9,027	-0.01%
2020/12/07	0	0.00	2	65.95	66.40	-2	9,049	-0.02%
2020/12/03	1	67.35	1	68.00	67.55	0	9,137	0.00%
2020/12/01	5	65.77	0	0.00	67.10	5	9,364	0.05%
2020/11/25	0	0.00	9	64.90	63.90	-9	9,492	-0.09%
2020/11/24	9	64.70	0	0.00	64.45	9	9,613	0.09%
2020/11/23	1	64.50	0	0.00	65.65	1	9,714	0.01%
2020/11/11	0	0.00	15	63.75	63.70	-15	10,424	-0.14%
2020/10/22	0	0.00	1	59.20	59.65	-1	11,014	-0.01%
2020/08/17	2	58.70	2	58.28	59.25	0	15,191	0.00%
2020/07/30	1	54.90	0	0.00	54.70	1	14,739	0.01%
2020/07/28	0	0.00	1	53.25	53.15	-1	14,799	-0.01%
2020/07/27	3	52.62	0	0.00	52.25	3	14,869	0.02%
2020/07/22	2	58.40	2	58.25	57.85	0	14,617	0.00%
2020/07/21	1	56.70	1	57.60	56.35	0	14,461	0.00%
2020/07/17	2	55.15	2	53.65	53.75	0	14,274	0.00%
2020/07/07	2	61.08	4	61.71	61.80	-2	13,587	-0.01%
2020/07/06	11	57.50	11	55.00	57.55	0	13,229	0.00%
2020/07/03	5	51.10	5	51.10	51.10	0	12,766	0.00%
2020/07/02	15	49.57	15	48.54	49.57	0	12,657	0.00%
2020/07/01	3	47.40	3	46.59	47.57	0	12,560	0.00%
2020/06/16	1	43.16	1	43.12	43.25	0	13,894	0.00%
2020/06/08	1	44.73	1	45.32	44.45	0	16,384	0.00%
2020/06/04	2	44.19	2	44.08	44.08	0	16,878	0.00%
2020/06/03	10	44.37	10	44.71	44.37	0	17,343	0.00%
2020/06/02	3	43.95	3	43.50	43.95	0	17,291	0.00%
2020/06/01	2	43.36	2	42.42	43.36	0	17,598	0.00%
2020/05/29	10	40.69	10	41.30	41.19	0	17,447	0.00%
2020/05/28	0	0.00	10	41.89	41.13	-10	17,545	-0.06%
2020/05/22	10	41.12	0	0.00	39.95	10	18,257	0.05%
2020/05/11	1	42.77	1	42.55	42.35	0	18,945	0.00%
2020/05/08	1	41.70	1	41.95	42.44	0	19,003	0.00%
2020/05/06	0	0.00	10	39.70	41.02	-10	19,041	-0.05%
2020/05/04	10	38.64	0	0.00	38.50	10	19,449	0.05%
2020/04/30	2	41.88	2	42.18	41.65	0	19,666	0.00%
2020/04/29	1	41.19	1	41.37	41.13	0	20,064	0.00%
2020/04/27	3	40.27	0	0.00	40.10	3	20,375	0.01%
2020/04/23	0	0.00	1	39.70	39.58	-1	20,231	0.00%
2020/04/22	0	0.00	10	38.77	39.09	-10	20,213	-0.05%
2020/04/21	0	0.00	2	39.43	38.36	-2	20,295	-0.01%
2020/04/20	10	39.51	0	0.00	39.60	10	20,239	0.05%
2020/04/17	3	39.71	0	0.00	39.91	3	20,185	0.01%
2020/04/14	0	0.00	4	38.60	38.57	-4	19,822	-0.02%
2020/04/07	1	38.90	1	38.50	38.59	0	20,104	0.00%
2020/04/06	1	37.60	1	37.96	38.21	0	20,065	0.00%
2020/03/31	0	0.00	620	37.03	36.99	-620	19,952	-3.11%	大賣/鉅額交易
2020/03/27	0	0.00	5	37.35	37.15	-5	19,670	-0.03%
2020/03/26	1	36.70	1	37.02	37.24	0	19,343	0.00%
2020/03/24	0	0.00	1	34.68	34.36	-1	18,855	-0.01%
2020/03/23	1	32.97	0	0.00	32.83	1	18,670	0.01%
2020/03/19	620	33.83	20	33.19	32.15	600	18,629	3.22%	大買/鉅額交易
2020/03/18	0	0.00	1	37.24	35.89	-1	18,162	-0.01%
2020/03/17	6	36.86	0	0.00	36.18	6	17,946	0.03%
2020/03/16	0	0.00	1	38.86	38.35	-1	17,274	-0.01%
2020/03/13	1	39.10	0	0.00	40.65	1	16,909	0.01%
2020/03/12	1	41.40	1	41.80	41.54	0	16,308	0.00%
2020/03/11	11	43.93	2	44.61	43.24	9	16,045	0.06%
2020/03/10	1	43.70	0	0.00	43.93	1	15,912	0.01%
2020/03/09	0	0.00	1	42.49	41.73	-1	15,481	-0.01%
2020/03/06	11	45.74	0	0.00	45.63	11	14,998	0.07%
2020/03/05	0	0.00	36	46.18	46.85	-36	14,912	-0.24%
2020/03/03	5	44.63	0	0.00	44.03	5	14,721	0.03%
2020/03/02	0	0.00	1	42.44	43.65	-1	14,610	-0.01%
2020/02/27	5	44.05	1	44.58	44.05	4	14,466	0.03%
2020/02/25	1	43.85	0	0.00	43.81	1	14,321	0.01%
2020/02/24	16	45.03	0	0.00	45.00	16	14,255	0.11%
2020/02/21	0	0.00	21	46.16	46.28	-21	14,023	-0.15%
2020/02/20	16	44.94	0	0.00	45.32	16	13,774	0.12%
2020/02/19	5	44.88	1	44.62	44.83	4	13,750	0.03%
2020/02/17	1	44.00	0	0.00	44.50	1	13,724	0.01%
2020/02/13	10	43.61	0	0.00	43.00	10	13,872	0.07%
2020/02/12	1	43.04	5	42.99	43.35	-4	14,068	-0.03%
2020/02/11	4	43.53	4	42.73	43.53	0	14,086	0.00%
2020/02/10	4	41.94	4	41.69	41.94	0	13,916	0.00%
2020/02/07	1	41.59	1	41.84	41.77	0	13,900	0.00%
2020/02/06	2	42.13	2	41.93	42.13	0	14,200	0.00%
2020/02/05	1	41.29	1	41.50	41.29	0	14,216	0.00%
2020/02/04	1	39.67	1	39.97	40.19	0	14,074	0.00%
2020/01/31	1	40.06	1	39.73	40.26	0	13,223	0.00%
2020/01/30	7	41.21	2	41.06	39.68	5	13,209	0.04%
2020/01/17	0	0.00	1	49.90	49.74	-1	12,981	-0.01%
2020/01/16	1	49.86	1	50.45	49.71	0	13,084	0.00%
2020/01/14	1	51.20	1	51.80	51.20	0	13,137	0.00%
2020/01/03	1	51.00	1	50.70	50.65	0	14,278	0.00%
2019/12/30	2	49.75	1	49.30	49.99	1	13,829	0.01%
2019/12/27	2	49.31	2	49.01	49.31	0	13,698	0.00%
2019/12/26	1	48.25	1	48.27	48.25	0	13,546	0.00%
2019/12/17	2	48.25	3	48.77	49.73	-1	14,104	-0.01%
2019/12/16	2	47.91	1	48.34	47.93	1	13,840	0.01%
2019/12/13	0	0.00	11	47.96	47.99	-11	13,849	-0.08%
2019/12/11	1	47.05	0	0.00	46.99	1	13,798	0.01%
2019/12/10	0	0.00	1	46.52	46.80	-1	14,003	-0.01%
2019/12/06	2	46.75	32	46.75	46.72	-30	14,523	-0.21%
2019/12/05	3	46.25	3	46.50	46.16	0	14,709	0.00%
2019/11/29	4	45.92	4	45.06	45.06	0	15,661	0.00%
2019/11/28	21	47.26	2	47.43	46.80	19	15,594	0.12%
2019/11/27	10	47.10	10	47.51	47.28	0	15,792	0.00%
2019/11/26	10	47.61	0	0.00	47.46	10	15,988	0.06%
2019/11/25	10	46.64	10	47.05	47.08	0	16,184	0.00%
2019/11/22	10	46.83	10	46.79	46.91	0	16,260	0.00%
2019/11/21	10	47.60	10	47.36	47.37	0	16,378	0.00%
2019/11/20	0	0.00	1	48.37	48.33	-1	16,690	-0.01%
2019/11/19	2	48.87	0	0.00	48.85	2	16,851	0.01%
2019/11/18	14	47.89	14	48.28	48.38	0	16,828	0.00%
2019/11/15	4	48.27	4	48.50	48.00	0	16,891	0.00%
2019/11/14	4	48.19	4	48.17	48.19	0	17,143	0.00%
2019/11/13	3	47.95	13	47.97	47.95	-10	17,375	-0.06%
2019/11/12	14	48.42	12	47.83	48.15	2	17,522	0.01%
2019/11/11	22	49.18	22	48.57	48.57	0	17,539	0.00%
2019/11/08	2	50.75	2	50.15	50.15	0	17,358	0.00%
2019/11/07	3	50.25	3	50.70	50.10	0	17,423	0.00%
2019/11/06	26	50.64	6	50.78	50.60	20	17,623	0.11%
2019/11/05	3	51.45	4	50.86	51.45	-1	17,805	-0.01%
2019/11/04	1	50.35	0	0.00	50.10	1	18,031	0.01%
2019/11/01	2	49.24	2	48.46	49.37	0	18,206	0.00%
2019/10/31	2	47.83	2	48.00	47.83	0	18,378	0.00%
2019/10/30	4	48.06	4	47.80	47.80	0	18,771	0.00%
2019/10/29	2	48.63	2	48.45	48.45	0	18,945	0.00%
2019/10/28	2	48.05	2	48.48	48.37	0	19,191	0.00%
2019/10/25	4	47.41	5	47.89	47.67	-1	19,135	-0.01%
2019/10/24	6	48.12	4	48.47	47.75	2	19,220	0.01%
2019/10/23	3	48.31	4	48.34	48.25	-1	19,291	-0.01%
2019/10/22	1	48.42	1	48.80	48.07	0	19,667	0.00%
2019/10/21	3	48.34	2	48.43	48.27	1	19,863	0.01%
2019/10/14	0	0.00	1	49.41	49.65	-1	20,475	0.00%
2019/10/09	2	47.03	2	47.27	46.91	0	20,441	0.00%
2019/10/08	30	47.45	31	47.25	47.49	-1	20,646	0.00%
2019/10/07	1	45.65	0	0.00	45.63	1	20,851	0.00%
2019/09/24	0	0.00	1	47.84	48.04	-1	23,403	0.00%
2019/09/23	2	47.28	1	47.22	47.15	1	23,467	0.00%
2019/09/17	2	48.69	1	48.91	48.25	1	24,610	0.00%
2019/09/16	2	49.18	2	49.79	48.96	0	24,879	0.00%
2019/09/12	1	49.09	1	49.27	49.27	0	25,640	0.00%
2019/09/11	15	48.69	15	48.95	48.76	0	26,012	0.00%
2019/09/10	5	49.30	5	49.04	49.01	0	25,906	0.00%
2019/09/06	1	49.35	1	49.40	49.40	0	25,987	0.00%
2019/09/05	11	49.60	11	49.88	49.67	0	26,053	0.00%
2019/09/04	2	47.54	2	47.88	47.72	0	25,633	0.00%
2019/09/03	1	47.37	2	47.24	47.08	-1	26,037	0.00%
2019/09/02	1	47.40	1	46.81	47.50	0	26,527	0.00%
2019/08/30	6	46.71	5	46.97	46.66	1	26,564	0.00%
2019/08/29	1	45.55	1	45.80	46.07	0	26,779	0.00%
2019/08/28	3	46.53	3	46.52	46.24	0	26,910	0.00%
2019/08/27	10	47.00	20	47.09	47.11	-10	26,966	-0.04%
2019/08/26	11	46.00	2	45.97	45.80	9	27,008	0.03%
2019/08/23	11	46.94	11	47.24	47.42	0	27,134	0.00%
2019/08/20	28	46.49	28	46.11	46.49	0	27,900	0.00%
2019/08/19	4	44.82	4	45.60	45.85	0	28,042	0.00%
2019/08/16	6	44.67	6	44.72	44.81	0	28,220	0.00%
2019/08/15	10	43.64	10	43.30	43.64	0	28,273	0.00%
2019/08/14	1	44.19	1	44.46	43.95	0	28,549	0.00%
2019/08/13	1	43.57	1	43.65	43.57	0	28,866	0.00%
2019/08/12	15	43.69	15	43.90	43.85	0	29,210	0.00%
2019/08/08	3	42.95	3	43.18	43.46	0	29,566	0.00%
2019/08/06	1	42.40	2	42.70	43.20	-1	30,177	0.00%
2019/08/05	2	44.09	22	44.20	44.25	-20	29,933	-0.07%
2019/08/02	2	44.20	3	44.64	44.82	-1	30,453	0.00%
2019/08/01	34	46.63	12	46.27	46.27	22	31,105	0.07%
2019/07/31	43	47.64	43	47.49	47.42	0	31,176	0.00%
2019/07/30	10	48.52	10	48.69	48.52	0	31,513	0.00%
2019/07/26	5	47.98	5	47.80	47.98	0	32,879	0.00%
2019/07/25	24	47.22	24	47.61	47.55	0	32,707	0.00%
2019/07/24	4	47.18	5	47.40	47.18	-1	33,011	0.00%
2019/07/23	1	46.68	0	0.00	46.32	1	33,255	0.00%
2019/07/22	8	46.99	8	47.04	46.99	0	33,690	0.00%
2019/07/19	2	46.80	3	46.57	46.65	-1	33,557	0.00%
2019/07/18	2	45.81	1	46.05	45.69	1	33,899	0.00%
2019/07/17	4	46.03	4	46.35	46.30	0	34,000	0.00%
2019/07/16	3	46.95	3	46.70	46.29	0	34,792	0.00%
2019/07/15	8	46.60	7	46.79	47.00	1	35,080	0.00%
2019/07/12	4	46.40	5	47.09	47.22	-1	34,749	0.00%
2019/07/11	3	46.83	3	47.25	46.49	0	34,978	0.00%
2019/07/10	3	46.22	3	46.75	46.29	0	35,346	0.00%
2019/07/09	6	46.46	6	46.19	46.14	0	35,920	0.00%
2019/07/08	6	46.89	6	46.55	46.69	0	36,192	0.00%
2019/07/05	4	48.25	4	48.20	48.55	0	36,302	0.00%
2019/07/04	4	48.08	3	48.62	48.00	1	36,537	0.00%
2019/07/03	1	48.89	1	48.70	48.85	0	36,665	0.00%
2019/07/02	2	48.88	3	49.17	48.80	-1	37,638	0.00%
2019/07/01	7	48.96	6	49.26	49.11	1	37,880	0.00%
2019/06/27	3	46.60	4	46.93	46.74	-1	38,297	0.00%
2019/06/26	1	45.30	1	45.71	45.57	0	38,994	0.00%
2019/06/25	4	45.65	3	45.66	45.10	1	39,157	0.00%
2019/06/24	1	46.86	1	46.84	46.86	0	39,037	0.00%
2019/06/21	6	46.69	6	47.20	46.43	0	39,306	0.00%
2019/06/20	20	46.96	20	46.34	46.48	0	39,410	0.00%
2019/06/19	1	44.98	1	44.61	45.04	0	39,100	0.00%
2019/06/18	3	42.70	3	43.02	42.95	0	38,928	0.00%
2019/06/17	2	42.60	2	42.92	42.73	0	39,437	0.00%
2019/06/14	2	43.04	2	43.00	43.07	0	39,788	0.00%
2019/06/13	3	42.33	3	42.64	42.74	0	40,249	0.00%
2019/06/12	2	43.08	2	43.35	42.85	0	40,774	0.00%
2019/06/11	10	43.09	11	42.81	43.09	-1	41,115	0.00%
2019/06/10	5	40.92	5	41.27	41.56	0	41,094	0.00%
2019/06/06	13	40.29	13	40.57	40.39	0	41,089	0.00%
2019/06/05	3	40.92	3	41.39	40.91	0	41,609	0.00%
2019/06/04	3	40.73	3	41.38	40.28	0	42,596	0.00%
2019/06/03	6	41.03	6	41.27	40.93	0	43,375	0.00%
2019/05/31	2	41.25	2	41.31	41.09	0	43,791	0.00%
2019/05/28	10	41.44	11	41.13	41.68	-1	45,713	0.00%
2019/05/27	12	39.76	21	39.53	40.25	-9	46,301	-0.02%
2019/05/24	11	40.00	1	40.40	40.05	10	47,391	0.02%
2019/05/23	10	39.37	11	39.96	39.85	-1	47,617	0.00%
2019/05/22	4	40.91	3	41.13	40.80	1	47,369	0.00%
2019/05/21	21	41.05	22	41.19	41.17	-1	47,324	0.00%
2019/05/20	5	40.46	5	40.72	39.88	0	47,756	0.00%
2019/05/17	6	41.54	6	41.70	40.96	0	47,704	0.00%
2019/05/16	3	41.83	3	41.87	41.95	0	47,751	0.00%
2019/05/14	2	39.45	2	39.90	40.82	0	47,919	0.00%
2019/05/13	1	39.60	1	40.20	40.10	0	47,659	0.00%
2019/05/10	1	40.76	4	41.46	40.55	-3	48,268	-0.01%
2019/05/09	16	39.13	13	39.38	39.65	3	47,641	0.01%
2019/05/08	11	40.65	11	41.96	41.63	0	47,054	0.00%
2019/05/07	2	42.66	2	42.59	41.95	0	47,278	0.00%
2019/05/06	1	41.50	2	41.93	41.59	-1	47,291	0.00%
2019/05/03	1	46.10	1	46.30	46.56	0	46,077	0.00%
2019/04/30	2	46.37	1	46.61	46.78	1	46,555	0.00%
2019/04/29	13	46.16	14	46.29	47.41	-1	46,622	0.00%
2019/04/26	21	45.73	21	46.18	46.28	0	46,474	0.00%
2019/04/25	12	47.36	12	47.51	47.43	0	46,254	0.00%
2019/04/24	3	47.86	1	48.70	47.60	2	46,375	0.00%
2019/04/22	3	48.56	3	48.81	47.61	0	46,218	0.00%
2019/04/19	4	49.17	4	49.67	49.28	0	45,567	0.00%
2019/04/18	11	49.11	11	49.00	48.68	0	45,488	0.00%
2019/04/17	3	49.13	3	49.54	49.40	0	45,744	0.00%
2019/04/16	3	46.36	6	47.53	48.86	-3	45,386	-0.01%
2019/04/15	2	47.82	12	47.84	48.00	-10	45,106	-0.02%
2019/04/11	14	47.20	153	47.79	46.72	-139	44,834	-0.31%	大賣/鉅額交易
2019/04/08	1	47.30	2	47.75	46.66	-1	44,149	0.00%
2019/04/02	2	45.27	1	45.06	45.06	1	43,226	0.00%
2019/04/01	1	44.89	2	44.80	45.15	-1	42,927	0.00%
2019/03/28	0	0.00	27	40.37	40.31	-27	41,633	-0.06%
2019/03/27	0	0.00	4	40.64	40.50	-4	42,469	-0.01%
2019/03/26	21	40.21	0	0.00	39.66	21	42,278	0.05%
2019/03/25	31	40.37	30	40.44	40.30	1	42,373	0.00%
2019/03/22	11	41.94	31	41.43	41.70	-20	42,255	-0.05%
2019/03/21	20	42.37	0	0.00	42.42	20	41,973	0.05%
2019/03/20	20	42.14	10	42.52	41.84	10	42,448	0.02%
2019/03/19	0	0.00	30	43.15	42.71	-30	42,022	-0.07%
2019/03/18	23	42.41	3	41.87	42.47	20	41,629	0.05%
2019/03/15	0	0.00	1	41.12	40.97	-1	41,661	0.00%
2019/03/14	2	40.18	2	40.06	40.18	0	41,073	0.00%
2019/03/13	11	39.87	10	39.60	40.18	1	41,259	0.00%
2019/03/12	0	0.00	32	40.20	40.63	-32	41,123	-0.08%
2019/03/11	22	39.28	3	39.30	39.27	19	40,926	0.05%
2019/03/08	34	40.05	32	40.38	39.19	2	41,522	0.00%
2019/03/07	26	42.30	21	41.48	41.42	5	40,406	0.01%
2019/03/06	12	43.02	2	43.38	43.02	10	39,590	0.03%
2019/03/05	6	43.04	1	43.46	43.12	5	39,321	0.01%
2019/03/04	7	44.52	6	43.97	44.55	1	38,737	0.00%
2019/02/26	2	40.75	2	41.63	40.69	0	37,565	0.00%
2019/02/25	5	38.49	11	38.52	39.80	-6	36,765	-0.02%
2019/02/22	8	35.74	7	35.98	35.94	1	35,439	0.00%
2019/02/21	6	36.67	1	36.65	37.05	5	35,357	0.01%
2019/02/20	0	0.00	1	36.65	36.24	-1	35,426	0.00%
2019/02/19	1	36.51	1	36.75	36.18	0	35,706	0.00%
2019/02/18	2	35.36	1	35.83	36.10	1	35,062	0.00%
2019/02/14	1	36.19	1	36.15	36.25	0	34,741	0.00%
2019/02/13	11	35.18	11	35.47	35.53	0	34,524	0.00%
2019/02/12	2	34.88	2	34.70	35.08	0	34,771	0.00%
2019/02/11	0	0.00	29	34.00	34.74	-29	34,747	-0.08%
2019/01/25	1	32.43	6	32.37	32.75	-5	34,898	-0.01%
2019/01/24	1	31.22	2	31.57	31.59	-1	35,128	0.00%
2019/01/22	2	31.33	0	0.00	31.21	2	36,265	0.01%
2019/01/21	2	31.93	5	32.29	32.00	-3	37,287	-0.01%
2019/01/18	1	31.43	3	31.31	31.45	-2	37,351	-0.01%
2019/01/17	2	30.83	3	30.99	30.95	-1	37,669	0.00%
2019/01/16	1	30.57	3	30.60	30.54	-2	38,036	-0.01%
2019/01/15	11	29.67	11	29.77	30.24	0	38,385	0.00%
2019/01/14	7	29.50	6	29.51	29.44	1	39,393	0.00%
2019/01/11	10	29.59	11	29.61	29.82	-1	39,782	0.00%
2019/01/10	7	29.16	7	29.45	29.65	0	40,063	0.00%
2019/01/09	1	29.90	10	29.11	29.98	-9	40,193	-0.02%
2019/01/07	11	28.80	0	0.00	28.67	11	40,270	0.03%
2019/01/04	0	0.00	1	28.62	28.53	-1	40,330	0.00%
2019/01/02	2	27.43	0	0.00	27.29	2	40,552	0.00%
2018/12/27	1	28.51	1	28.70	28.17	0	40,681	0.00%
2018/12/26	1	28.01	1	28.18	27.72	0	40,629	0.00%
2018/12/25	1	27.76	1	27.79	27.50	0	40,494	0.00%
2018/12/24	2	28.46	1	27.98	28.49	1	40,210	0.00%
2018/12/21	4	28.65	1	28.45	28.38	3	40,480	0.01%
2018/12/20	2	30.35	0	0.00	29.15	2	40,386	0.00%
2018/12/19	3	30.98	0	0.00	30.92	3	40,095	0.01%
2018/12/17	4	31.91	2	31.78	31.91	2	40,067	0.00%
2018/12/14	2	32.22	0	0.00	32.25	2	39,894	0.01%
2018/12/13	1	32.97	4	32.66	32.97	-3	40,565	-0.01%
2018/12/12	1	31.80	1	32.00	31.75	0	40,000	0.00%
2018/12/11	2	31.33	2	31.39	31.33	0	39,891	0.00%
2018/12/10	6	31.25	1	31.67	31.04	5	40,018	0.01%
2018/12/07	1	32.10	1	32.33	32.16	0	39,733	0.00%
2018/12/06	3	32.45	0	0.00	32.08	3	40,344	0.01%
2018/12/05	1	33.46	1	33.00	33.35	0	39,956	0.00%
2018/12/04	0	0.00	1	33.73	33.50	-1	39,815	0.00%
2018/12/03	1	33.50	17	33.99	33.86	-16	40,011	-0.04%
2018/11/30	2	31.70	2	32.05	31.71	0	39,164	0.00%
2018/11/29	12.6	32.42	18	32.13	31.90	-5.4	39,111	-0.01%
2018/11/28	4	31.61	4	32.07	32.07	0	39,001	0.00%
2018/11/27	0	0.00	1	31.76	31.75	-1	38,762	0.00%
2018/11/26	3	31.84	2	32.08	31.79	1	38,943	0.00%
2018/11/23	3	32.17	3	32.11	31.85	0	38,796	0.00%
2018/11/22	2	32.59	2	32.69	32.25	0	38,647	0.00%
2018/11/21	2	32.65	2	32.93	32.80	0	38,612	0.00%
2018/11/20	4	33.28	2	33.57	32.81	2	38,878	0.01%
2018/11/19	3	33.55	20.1	33.73	33.81	-17.1	38,639	-0.04%
2018/11/16	9	32.94	3	33.41	33.41	6	38,636	0.02%
2018/11/15	4	32.87	3	32.93	32.96	1	38,405	0.00%
2018/11/14	12.5	33.12	1	33.57	32.92	11.5	38,877	0.03%
2018/11/13	4	31.90	7	32.58	33.30	-3	39,075	-0.01%
2018/11/12	0	0.00	1	32.24	32.60	-1	39,428	0.00%
2018/11/09	11	32.95	10	32.71	32.60	1	40,100	0.00%
2018/11/08	22	34.41	10	34.42	34.18	12	39,850	0.03%
2018/11/07	2	33.90	4	34.45	34.50	-2	39,843	-0.01%
2018/11/06	3	34.25	2	33.89	33.64	1	39,870	0.00%
2018/11/05	5	34.71	2	35.00	34.41	3	39,734	0.01%
2018/11/02	7	34.93	13	35.46	35.26	-6	39,892	-0.02%
2018/11/01	4	34.18	8	34.05	34.18	-4	39,299	-0.01%
2018/10/31	5	32.56	1	32.86	32.93	4	39,015	0.01%
2018/10/30	1	31.53	4	32.58	32.93	-3	38,897	-0.01%
2018/10/29	30	33.22	8	32.74	31.90	22	38,340	0.06%
2018/10/26	4	33.87	3	34.93	33.90	1	38,084	0.00%
2018/10/25	11	33.33	5	33.82	33.47	6	37,903	0.02%
2018/10/24	7	34.55	7	35.25	35.00	0	37,289	0.00%
2018/10/23	5	35.46	5	35.00	35.00	0	36,614	0.00%
2018/10/22	1	36.48	6	35.00	36.71	-5	36,220	-0.01%
2018/10/19	1	31.48	12	32.15	32.71	-11	35,123	-0.03%
2018/10/18	4	32.23	1	33.01	32.10	3	34,831	0.01%
2018/10/17	4	33.31	1	34.02	32.65	3	35,069	0.01%
2018/10/16	0	0.00	1	33.78	33.32	-1	35,195	0.00%
2018/10/15	2	33.02	0	0.00	32.90	2	35,216	0.01%
2018/10/12	0	0.00	11	33.09	33.50	-11	35,019	-0.03%
2018/10/11	5	32.70	6	33.41	32.37	-1	34,737	0.00%
2018/10/09	1	34.44	0	0.00	34.97	1	34,291	0.00%
2018/09/28	5	37.71	7	37.64	38.41	-2	36,332	-0.01%
2018/09/27	4	37.81	4	37.50	37.50	0	36,287	0.00%
2018/09/26	2	37.93	2	37.70	38.50	0	36,204	0.00%
2018/09/25	1	36.90	1	36.70	36.70	0	36,947	0.00%
2018/09/21	6	36.82	1	36.50	37.13	5	37,201	0.01%
2018/09/19	1	35.29	26	34.74	35.51	-25	37,612	-0.07%
2018/09/18	2	32.76	13	33.44	33.29	-11	37,439	-0.03%
2018/09/17	1	33.40	1	33.15	33.13	0	38,291	0.00%
2018/09/14	4	33.43	7	33.59	33.60	-3	38,503	-0.01%
2018/09/13	2	32.87	2	33.40	32.57	0	38,699	0.00%
2018/09/12	4	32.44	1	32.39	32.27	3	38,585	0.01%
2018/09/07	3	33.30	2	33.96	33.86	1	38,657	0.00%
2018/09/06	3	34.09	1	34.36	33.85	2	38,451	0.01%
2018/09/04	2	34.89	4	35.13	35.43	-2	38,238	-0.01%
2018/09/03	4	34.81	32	34.98	34.54	-28	38,345	-0.07%
2018/08/31	5	34.93	5	35.48	35.49	0	38,543	0.00%
2018/08/30	9	36.00	7	35.53	35.48	2	38,325	0.01%
2018/08/29	3	36.30	3	36.20	36.17	0	38,169	0.00%
2018/08/28	2	36.65	3	36.99	36.44	-1	38,207	0.00%
2018/08/27	1	35.88	3	35.87	36.49	-2	38,189	-0.01%
2018/08/24	0	0.00	1	34.95	35.00	-1	38,062	0.00%
2018/08/23	2	34.94	1	35.21	34.78	1	38,416	0.00%
2018/08/22	1	34.41	1	34.68	34.68	0	38,825	0.00%
2018/08/21	6	34.95	8	33.99	35.00	-2	38,871	-0.01%
2018/08/20	5	33.00	4	33.40	32.90	1	38,513	0.00%
2018/08/17	0	0.00	1	34.03	33.11	-1	38,293	0.00%
2018/08/16	4	33.37	4	33.73	33.99	0	37,857	0.00%
2018/08/15	4	34.32	1	34.57	33.88	3	37,142	0.01%
2018/08/14	4	35.11	2	35.66	34.92	2	36,951	0.01%
2018/08/13	4	35.35	3	34.76	34.93	1	36,978	0.00%
2018/08/10	2	36.25	2	36.53	35.86	0	36,716	0.00%
2018/08/09	2	35.36	3	35.56	36.15	-1	36,701	0.00%
2018/08/08	1	35.41	1	35.98	35.06	0	36,169	0.00%
2018/08/07	2	34.10	2	34.55	34.77	0	35,991	0.00%
2018/08/06	2	34.33	2	34.70	34.04	0	35,802	0.00%
2018/08/03	4	34.67	3	34.85	34.48	1	35,432	0.00%
2018/08/02	27	35.89	11	35.23	34.29	16	35,372	0.05%
2018/08/01	4	38.25	4	38.00	37.76	0	34,567	0.00%
2018/07/31	2	37.90	2	38.18	37.93	0	34,850	0.00%
2018/07/30	11	37.86	5	38.31	37.81	6	35,078	0.02%
2018/07/27	1	38.16	0	0.00	37.99	1	35,055	0.00%
2018/07/26	3	38.21	1	38.12	38.12	2	34,999	0.01%
2018/07/24	3	39.11	15	39.11	39.10	-12	34,817	-0.03%
2018/07/23	1	36.81	5	36.99	37.52	-4	34,789	-0.01%
2018/07/20	2	34.84	1	35.28	36.00	1	34,681	0.00%
2018/07/19	0	0.00	10	35.41	35.30	-10	34,447	-0.03%
2018/07/18	15	35.53	6	35.56	35.48	9	34,924	0.03%
2018/07/17	11	35.16	5	35.92	35.00	6	34,906	0.02%
2018/07/16	19	35.98	6	35.67	35.54	13	34,862	0.04%
2018/07/13	2	36.75	1	36.88	36.65	1	34,801	0.00%
2018/07/12	0	0.00	1	36.62	36.88	-1	35,083	0.00%
2018/07/11	3	34.77	2	34.90	35.05	1	34,858	0.00%
2018/07/10	0	0.00	1	36.05	35.55	-1	35,132	0.00%
2018/07/09	0	0.00	1	35.55	35.76	-1	35,146	0.00%
2018/07/06	1	32.99	1	33.52	34.44	0	34,831	0.00%
2018/07/05	1	33.36	1	33.96	32.96	0	34,668	0.00%
2018/07/03	5	33.38	3	32.45	33.56	2	34,193	0.01%
2018/07/02	1	36.51	1	35.26	34.73	0	32,954	0.00%
2018/06/29	2	35.90	2	36.14	36.51	0	32,732	0.00%
2018/06/28	1	35.36	1	36.29	35.88	0	32,184	0.00%
2018/06/27	12	36.49	0	0.00	36.10	12	31,843	0.04%
2018/06/26	6	38.31	0	0.00	37.85	6	31,809	0.02%
2018/06/22	10	39.93	0	0.00	39.94	10	31,580	0.03%
2018/06/15	0	0.00	1	42.90	42.57	-1	32,567	0.00%
2018/06/14	2	42.64	1	42.26	42.24	1	32,443	0.00%
2018/06/12	0	0.00	1	42.03	42.95	-1	32,311	0.00%
2018/06/11	1	41.51	1	41.53	41.92	0	32,273	0.00%
2018/06/08	1	42.54	2	42.56	41.72	-1	32,251	0.00%
2018/06/07	6	43.30	14	43.37	43.08	-8	32,042	-0.02%
2018/06/06	1	43.26	1	42.99	42.96	0	32,108	0.00%
2018/06/04	1	42.34	1	42.31	42.67	0	32,198	0.00%
2018/06/01	3	41.21	2	41.70	41.00	1	32,355	0.00%
2018/05/31	1	40.35	1	40.68	41.54	0	32,421	0.00%
2018/05/30	7	40.20	3	40.40	40.37	4	32,292	0.01%
2018/05/28	4	41.73	1	42.18	41.80	3	32,149	0.01%
2018/05/25	1	41.63	0	0.00	41.63	1	32,303	0.00%
2018/05/24	0	0.00	1	42.06	41.86	-1	32,447	0.00%
2018/05/22	1	43.47	0	0.00	43.22	1	32,376	0.00%
2018/05/21	5	44.70	0	0.00	44.36	5	32,652	0.02%
2018/05/18	20	42.62	20	43.22	43.09	0	32,994	0.00%
2018/05/17	1	43.43	2	43.61	43.10	-1	34,436	0.00%
2018/05/15	2	44.00	0	0.00	44.00	2	36,408	0.01%
2018/05/14	0	0.00	1	44.70	44.57	-1	36,950	0.00%
2018/05/11	5	43.68	0	0.00	43.70	5	37,192	0.01%
2018/05/09	51	43.50	0	0.00	43.39	51	37,255	0.14%
2018/05/08	0	0.00	1	42.13	43.62	-1	37,317	0.00%
2018/05/07	100	40.74	0	0.00	41.75	100	37,264	0.27%
2018/04/27	1	39.95	0	0.00	40.16	1	38,440	0.00%
2018/04/19	0	0.00	1	41.95	42.05	-1	38,398	0.00%
2018/04/16	6	42.83	0	0.00	41.70	6	37,839	0.02%
2018/04/13	1	44.96	1	44.10	43.93	0	37,384	0.00%
2018/04/11	0	0.00	6	45.47	45.62	-6	36,995	-0.02%
2018/03/29	2	42.61	0	0.00	42.92	2	36,886	0.01%
2018/03/28	6	43.29	0	0.00	42.66	6	36,350	0.02%
2018/03/27	1	45.30	0	0.00	44.72	1	35,798	0.00%
2018/03/26	2	43.81	0	0.00	43.85	2	35,591	0.01%
2018/03/23	5	44.80	0	0.00	44.61	5	35,035	0.01%
2018/03/21	5	50.40	0	0.00	50.45	5	33,482	0.01%
2018/03/20	10	49.14	0	0.00	49.45	10	33,520	0.03%
2018/03/15	0	0.00	1	49.93	49.92	-1	33,535	0.00%
2018/03/13	5	50.50	0	0.00	50.50	5	33,288	0.02%
2018/03/12	5	51.00	0	0.00	51.15	5	33,368	0.01%
2018/03/09	0	0.00	10	51.00	50.65	-10	33,399	-0.03%
2018/02/23	0	0.00	3	52.00	51.50	-3	33,502	-0.01%
2018/02/21	0	0.00	3	50.32	51.35	-3	34,192	-0.01%
2018/02/12	1	46.00	2	46.85	46.45	-1	34,183	0.00%
2018/02/09	4	46.70	1	46.18	45.70	3	33,742	0.01%
2018/02/08	5	52.44	0	0.00	51.10	5	32,310	0.02%
2018/02/07	1	55.45	0	0.00	55.15	1	31,169	0.00%
2018/02/06	0	0.00	1	56.80	56.45	-1	30,320	0.00%
2018/02/02	1	58.35	1	58.60	58.60	0	29,413	0.00%
2018/02/01	0	0.00	1	58.90	58.15	-1	29,421	0.00%
2018/01/31	0	0.00	5	58.20	58.15	-5	29,310	-0.02%
2018/01/30	15	58.22	0	0.00	57.55	15	29,393	0.05%
2018/01/29	2	61.00	0	0.00	60.20	2	28,894	0.01%
2018/01/26	0	0.00	5	61.02	61.35	-5	28,643	-0.02%
2018/01/25	5	60.66	0	0.00	60.00	5	28,513	0.02%
2018/01/23	0	0.00	1	60.40	61.50	-1	27,874	0.00%
2018/01/22	1	59.60	0	0.00	59.40	1	27,927	0.00%
2018/01/19	0	0.00	1	60.20	60.10	-1	27,995	0.00%
2018/01/18	1	58.85	1	59.30	58.80	0	28,088	0.00%
2018/01/16	1	57.35	0	0.00	58.00	1	27,399	0.00%
2018/01/15	1	56.60	1	57.40	58.00	0	27,211	0.00%
2018/01/09	0	0.00	2	53.43	53.90	-2	26,561	-0.01%
2018/01/02	0	0.00	1	51.55	51.85	-1	26,292	0.00%