富邦上証正2 (00633L)-兆豐-桃園券商分點個股進出

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
35.06
漲跌
▼0.04
漲幅
-0.11%
成交量
3,821張
產業
上市
226人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-桃園券商分點個股進出

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-桃園券商分點個股進出
兆豐-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	3	36.38	0	0.00	36.29	3	9,164	0.03%
2024/04/26	0	0.00	1	34.93	35.22	-1	10,239	-0.01%
2024/04/22	0	0.00	1	34.05	33.93	-1	10,839	-0.01%
2024/04/11	1	32.45	0	0.00	32.75	1	10,900	0.01%
2024/04/10	3	32.76	0	0.00	32.76	3	10,941	0.03%
2024/04/09	1	32.90	0	0.00	32.84	1	10,947	0.01%
2024/03/20	4	33.09	0	0.00	33.45	4	11,071	0.04%
2024/03/15	1	32.45	0	0.00	32.48	1	11,186	0.01%
2024/03/08	14	31.66	50	31.55	31.47	-36	11,371	-0.32%
2024/03/07	53	32.10	1	32.00	31.81	52	11,286	0.46%
2024/03/06	2	32.28	2	32.50	32.30	0	11,198	0.00%
2024/02/27	3	31.23	0	0.00	31.23	3	10,949	0.03%
2024/02/22	0	0.00	1	31.52	32.05	-1	10,779	-0.01%
2024/02/20	0	0.00	3	30.10	30.07	-3	10,337	-0.03%
2024/02/19	1	30.45	40	30.31	29.88	-39	10,299	-0.38%
2024/02/16	40	29.87	0	0.00	30.40	40	10,130	0.39%
2024/02/01	20	27.00	0	0.00	27.47	20	9,161	0.22%
2024/01/30	1	27.60	15	28.04	27.51	-14	8,821	-0.16%
2024/01/29	15	28.62	0	0.00	28.39	15	8,569	0.18%
2024/01/25	28	28.06	20	28.20	28.47	8	8,213	0.10%
2024/01/24	22	27.34	0	0.00	26.70	22	7,766	0.28%
2024/01/09	1	27.29	1	27.35	27.15	0	6,526	0.00%
2024/01/08	1	27.35	0	0.00	27.26	1	6,472	0.02%
2024/01/04	3	27.85	0	0.00	27.82	3	6,328	0.05%
2024/01/02	33	29.50	30	28.61	28.66	3	6,172	0.05%
2023/12/27	2	27.71	2	27.98	27.94	0	5,768	0.00%
2023/12/26	1	28.01	0	0.00	27.85	1	5,727	0.02%
2023/12/21	0	0.00	1	27.96	28.08	-1	5,737	-0.02%
2023/12/20	1	27.80	0	0.00	27.91	1	5,734	0.02%
2023/12/19	0	0.00	2	27.84	27.85	-2	5,757	-0.03%
2023/12/15	8	27.92	1	28.40	27.87	7	5,693	0.12%
2023/12/14	4	28.20	0	0.00	28.03	4	5,581	0.07%
2023/12/13	11	28.65	1	29.37	28.36	10	5,518	0.18%
2023/12/12	0	0.00	6	29.35	29.20	-6	5,478	-0.11%
2023/12/11	22	28.26	1	28.40	28.47	21	5,437	0.39%
2023/12/08	20	29.18	2	29.25	29.18	18	5,300	0.34%
2023/12/07	2	28.92	65	28.62	29.02	-63	5,274	-1.19%
2023/12/06	6	29.20	0	0.00	29.33	6	5,159	0.12%
2023/12/05	1	29.89	0	0.00	29.89	1	4,995	0.02%
2023/11/29	5	31.10	1	30.90	30.76	4	5,170	0.08%
2023/11/28	31	31.35	0	0.00	31.30	31	5,123	0.61%
2023/11/27	20	31.82	0	0.00	31.32	20	5,141	0.39%
2023/11/23	10	32.10	0	0.00	32.10	10	5,184	0.19%
2023/11/21	3	32.90	3	33.15	33.22	0	5,455	0.00%
2023/11/16	10	32.92	0	0.00	32.90	10	5,520	0.18%
2023/11/14	10	32.93	0	0.00	32.98	10	5,556	0.18%
2023/11/07	4	33.86	0	0.00	33.84	4	6,020	0.07%
2023/11/06	1	34.21	0	0.00	34.21	1	6,124	0.02%
2023/10/30	0	0.00	4	33.10	33.13	-4	6,262	-0.06%
2023/10/26	3	32.05	0	0.00	31.94	3	6,543	0.05%
2023/10/25	5	32.14	0	0.00	32.08	5	6,762	0.07%
2023/10/19	1	32.80	0	0.00	32.47	1	6,842	0.01%
2023/10/18	0	0.00	5	34.35	34.09	-5	6,697	-0.07%
2023/10/17	5	34.18	0	0.00	34.19	5	6,748	0.07%
2023/09/04	20	38.13	20	38.60	38.47	0	7,254	0.00%
2023/08/23	0	0.00	7	35.85	35.85	-7	7,032	-0.10%
2023/08/22	35	35.89	35	35.86	35.47	0	7,142	0.00%
2023/08/18	30	37.34	30	37.43	36.91	0	7,181	0.00%
2023/08/16	0	0.00	1	37.15	37.31	-1	7,242	-0.01%
2023/08/15	1	37.15	3	37.47	37.01	-2	7,357	-0.03%
2023/08/14	3	37.01	0	0.00	37.20	3	7,371	0.04%
2023/08/10	150	39.92	0	0.00	39.85	150	7,123	2.11%	大買/鉅額交易
2023/08/08	123	40.03	0	0.00	40.53	123	7,120	1.73%	大買/鉅額交易
2023/08/07	60	40.32	0	0.00	40.33	60	7,055	0.85%
2023/08/04	31	41.30	31	41.51	41.43	0	7,140	0.00%
2023/08/02	31	40.72	31	40.40	39.84	0	7,131	0.00%
2023/07/31	9	41.23	43	41.03	41.00	-34	7,135	-0.48%
2023/07/28	0	0.00	1	40.42	40.53	-1	6,918	-0.01%
2023/07/27	25	39.20	2	38.92	38.93	23	6,724	0.34%
2023/07/25	34	37.32	296	37.64	38.40	-262	6,750	-3.88%	大賣/鉅額交易
2023/07/21	2	36.53	2	36.91	36.47	0	6,528	0.00%
2023/07/20	2	36.57	12	36.68	36.58	-10	6,598	-0.15%
2023/07/18	0	0.00	14	36.52	36.31	-14	6,671	-0.21%
2023/07/17	22	36.37	5	36.40	36.31	17	6,695	0.25%
2023/07/14	1	37.57	0	0.00	37.33	1	6,645	0.02%
2023/07/13	0	0.00	1	37.26	37.27	-1	6,642	-0.02%
2023/07/11	0	0.00	5	35.95	35.91	-5	6,644	-0.08%
2023/07/10	4	35.44	2	35.97	35.41	2	6,653	0.03%
2023/07/06	102	35.37	2	35.96	35.30	100	6,756	1.48%	大買/
2023/07/05	2	35.76	0	0.00	35.89	2	6,783	0.03%
2023/07/03	0	0.00	102	36.61	36.42	-102	6,947	-1.47%	大賣/鉅額交易
2023/06/30	0	0.00	4	35.46	35.55	-4	7,029	-0.06%
2023/06/29	4	34.95	0	0.00	34.90	4	7,040	0.06%
2023/06/28	2	35.05	6	35.27	35.25	-4	7,111	-0.06%
2023/06/26	4	35.15	0	0.00	34.83	4	7,128	0.06%
2023/06/20	2	36.60	2	37.09	36.51	0	7,013	0.00%
2023/06/19	2	36.71	0	0.00	36.82	2	7,080	0.03%
2023/06/16	0	0.00	5	37.56	37.73	-5	7,052	-0.07%
2023/06/14	1	35.98	0	0.00	36.25	1	7,118	0.01%
2023/06/09	0	0.00	5	35.27	35.17	-5	7,071	-0.07%
2023/06/07	5	34.65	0	0.00	34.62	5	7,182	0.07%
2023/06/02	0	0.00	2	35.10	34.94	-2	7,307	-0.03%
2023/05/30	2	35.05	2	35.33	34.13	0	7,343	0.00%
2023/05/29	3	35.17	0	0.00	35.01	3	7,435	0.04%
2023/05/25	100	35.49	0	0.00	35.43	100	7,532	1.33%
2023/05/24	5	36.65	0	0.00	36.61	5	7,390	0.07%
2023/05/23	1	37.74	0	0.00	37.52	1	7,318	0.01%
2023/05/22	0.5	37.45	1	38.13	38.26	-0.5	7,335	-0.01%
2023/05/19	1	37.84	0	0.00	37.57	1	7,402	0.01%
2023/05/17	54	38.18	0	0.00	37.99	54	7,314	0.74%
2023/05/12	109	38.16	0	0.00	38.10	109	7,364	1.48%	大買/鉅額交易
2023/05/10	3	39.14	0	0.00	38.82	3	7,403	0.04%
2023/05/09	0	0.00	2	40.13	40.57	-2	7,342	-0.03%
2023/05/08	1	39.20	1	39.95	39.82	0	7,378	0.00%
2023/05/05	2	38.85	2	39.34	39.07	0	7,420	0.00%
2023/05/04	0	0.00	3	38.60	39.00	-3	7,515	-0.04%
2023/05/03	1	38.06	0	0.00	38.01	1	7,630	0.01%
2023/04/28	0	0.00	1.5	38.90	38.74	-1.5	7,903	-0.02%
2023/04/25	0.5	37.25	0	0.00	37.19	0.5	8,292	0.01%
2023/04/24	1	37.86	0	0.00	37.60	1	8,215	0.01%
2023/04/20	2	39.23	0	0.00	39.07	2	8,185	0.02%
2023/04/19	1	40.50	0	0.00	40.10	1	8,238	0.01%
2023/04/18	3	40.57	2	40.48	40.33	1	8,320	0.01%
2023/04/17	0	0.00	4	39.28	39.66	-4	8,426	-0.05%
2023/04/12	2	38.30	0	0.00	38.22	2	8,482	0.02%
2023/04/11	1	38.73	0	0.00	38.68	1	8,455	0.01%
2023/04/10	1	38.52	1	38.94	39.06	0	8,500	0.00%
2023/03/31	0	0.00	2	39.63	39.33	-2	8,441	-0.02%
2023/03/30	1	38.47	0	0.00	38.69	1	8,399	0.01%
2023/03/27	3	37.90	2	38.19	38.00	1	8,508	0.01%
2023/03/23	1	38.60	0	0.00	38.71	1	8,549	0.01%
2023/03/20	1	37.61	2	37.67	37.29	-1	8,541	-0.01%
2023/03/08	2	39.55	0	0.00	39.38	2	8,932	0.02%
2023/03/07	0	0.00	1	41.00	40.77	-1	9,136	-0.01%
2023/03/06	3	40.84	0	0.00	40.95	3	9,270	0.03%
2023/03/03	1.5	41.26	0	0.00	41.37	1.5	9,193	0.02%
2023/03/01	0	0.00	5	41.72	41.64	-5	9,334	-0.05%
2023/02/24	2	40.99	0	0.00	40.46	2	9,329	0.02%
2023/02/23	3	41.52	0	0.00	41.37	3	9,338	0.03%
2023/02/21	0	0.00	3	42.33	42.10	-3	9,386	-0.03%
2023/02/20	2	40.69	0	0.00	41.53	2	9,407	0.02%
2023/02/09	0	0.00	5	42.13	42.13	-5	10,160	-0.05%
2023/02/03	3	42.10	0	0.00	41.92	3	10,493	0.03%
2023/01/30	2	46.00	0	0.00	45.14	2	10,433	0.02%
2023/01/13	1	42.45	0	0.00	42.85	1	10,474	0.01%
2022/12/19	1	40.55	0	0.00	39.85	1	10,149	0.01%
2022/12/15	1	40.25	0	0.00	39.96	1	10,051	0.01%
2022/12/12	2	40.04	0	0.00	39.86	2	9,960	0.02%
2022/12/08	2	39.55	0	0.00	39.65	2	9,883	0.02%
2022/12/01	1	38.20	0	0.00	37.99	1	9,482	0.01%
2022/11/30	0	0.00	10	36.88	36.79	-10	9,317	-0.11%
2022/11/15	0	0.00	0.1	36.42	36.69	-0.1	9,054	0.00%
2022/11/14	10	35.86	0	0.00	35.86	10	8,904	0.11%
2022/11/11	0.1	34.91	0	0.00	35.07	0.1	8,787	0.00%
2022/11/08	1	34.92	0	0.00	34.67	1	8,608	0.01%
2022/11/07	1	35.56	0	0.00	35.63	1	8,586	0.01%
2022/11/04	1	35.42	0	0.00	35.42	1	8,493	0.01%
2022/09/01	0	0.00	2	42.47	42.54	-2	9,700	-0.02%
2022/08/16	0	0.00	20	43.49	43.29	-20	9,934	-0.20%
2022/08/15	20	43.29	8	44.13	43.46	12	10,058	0.12%
2022/08/12	8	43.11	0	0.00	43.38	8	10,148	0.08%
2022/08/08	0	0.00	12	42.57	42.55	-12	10,240	-0.12%
2022/08/02	12	42.37	0	0.00	42.37	12	10,517	0.11%
2022/07/13	1	47.00	0	0.00	47.25	1	11,536	0.01%
2022/07/12	1	46.77	0	0.00	47.28	1	11,620	0.01%
2022/06/29	1	49.22	1	50.30	49.35	0	11,736	0.00%
2022/06/24	0	0.00	1	47.86	47.82	-1	11,694	-0.01%
2022/06/22	1	45.90	0	0.00	46.29	1	11,874	0.01%
2022/06/20	1	46.50	0	0.00	46.58	1	11,864	0.01%
2022/06/15	0	0.00	2	45.51	46.21	-2	11,691	-0.02%
2022/06/13	1	42.70	0	0.00	42.70	1	11,914	0.01%
2022/06/07	0	0.00	8	42.60	42.70	-8	11,936	-0.07%
2022/06/02	0	0.00	6	40.68	40.71	-6	11,793	-0.05%
2022/05/27	8	39.50	0	0.00	39.25	8	11,633	0.07%
2022/04/28	1	39.77	0	0.00	39.24	1	9,814	0.01%
2022/04/25	2	38.97	2	39.60	39.22	0	9,238	0.00%
2022/04/22	1	39.51	2	40.38	40.69	-1	9,042	-0.01%
2022/04/21	1	40.52	0	0.00	40.80	1	8,983	0.01%
2022/04/20	6	42.03	0	0.00	41.58	6	8,887	0.07%
2022/04/19	1	42.44	5	42.91	42.40	-4	8,716	-0.05%
2022/04/18	4	42.54	0	0.00	42.31	4	8,558	0.05%
2022/04/12	0	0.00	2	41.89	42.43	-2	8,337	-0.02%
2022/04/11	4	41.10	2	41.36	41.03	2	8,388	0.02%
2022/04/08	0	0.00	10	43.05	43.20	-10	8,247	-0.12%
2022/04/07	1	42.31	1	42.58	42.40	0	8,197	0.00%
2022/04/01	2	43.37	2	43.55	43.35	0	8,102	0.00%
2022/03/30	0	0.00	3	41.36	41.61	-3	7,831	-0.04%
2022/03/29	1	39.88	0	0.00	40.06	1	7,733	0.01%
2022/03/28	1	39.98	0	0.00	40.01	1	7,719	0.01%
2022/03/25	1	41.46	0	0.00	40.75	1	7,635	0.01%
2022/03/24	1	41.63	0	0.00	41.82	1	7,577	0.01%
2022/03/23	0	0.00	1	42.29	42.25	-1	7,557	-0.01%
2022/03/21	11	41.74	0	0.00	41.21	11	7,496	0.15%
2022/03/18	4	40.14	1	40.33	40.88	3	7,461	0.04%
2022/03/17	8	41.69	15	41.73	41.51	-7	7,428	-0.09%
2022/03/16	7	36.00	7	36.37	38.20	0	7,139	0.00%
2022/03/15	1	36.50	0	0.00	37.10	1	6,967	0.01%
2022/03/11	6	41.63	0	0.00	40.24	6	6,622	0.09%
2022/03/10	4	42.43	14	42.80	42.61	-10	6,496	-0.15%
2022/03/04	1	46.40	0	0.00	46.22	1	6,104	0.02%
2022/02/24	1	47.45	0	0.00	47.48	1	5,971	0.02%
2022/02/22	1	48.68	0	0.00	48.65	1	5,935	0.02%
2022/02/15	1	49.45	0	0.00	49.67	1	5,837	0.02%
2022/02/08	3	48.73	1	48.83	48.83	2	5,897	0.03%
2022/02/07	1	49.80	0	0.00	50.20	1	5,796	0.02%
2022/01/26	1	50.65	0	0.00	50.50	1	5,760	0.02%
2022/01/25	1	51.75	0	0.00	51.40	1	5,837	0.02%
2022/01/21	1	52.95	0	0.00	52.95	1	5,860	0.02%
2022/01/20	0	0.00	2	53.58	53.55	-2	5,811	-0.03%
2022/01/14	1	50.55	0	0.00	51.00	1	5,782	0.02%
2022/01/06	0	0.00	15	52.65	52.65	-15	5,830	-0.26%
2021/12/29	1	54.75	0	0.00	54.40	1	5,864	0.02%
2021/12/08	0	0.00	1	56.75	57.20	-1	5,715	-0.02%
2021/12/06	0	0.00	2	55.55	55.65	-2	5,754	-0.03%
2021/11/29	0	0.00	10	53.20	52.90	-10	6,152	-0.16%
2021/11/26	0	0.00	1	53.50	53.50	-1	6,389	-0.02%
2021/11/22	2	55.20	0	0.00	54.90	2	6,843	0.03%
2021/11/18	1	53.80	0	0.00	53.75	1	6,955	0.01%
2021/11/16	10	55.10	13	55.33	54.50	-3	7,200	-0.04%
2021/11/15	10	54.30	0	0.00	54.30	10	7,234	0.14%
2021/11/12	2	55.05	6	54.92	54.55	-4	7,347	-0.05%
2021/11/11	1	54.55	1	54.45	54.60	0	7,388	0.00%
2021/11/10	6	52.43	1	52.20	52.20	5	7,358	0.07%
2021/11/08	0	0.00	20	54.95	54.95	-20	7,302	-0.27%
2021/11/02	1	54.05	0	0.00	53.50	1	7,667	0.01%
2021/10/27	1	56.80	0	0.00	56.55	1	7,827	0.01%
2021/10/26	0	0.00	1	59.15	58.60	-1	7,932	-0.01%
2021/10/25	11	58.73	0	0.00	58.50	11	7,963	0.14%
2021/10/22	0	0.00	11	58.50	59.55	-11	8,144	-0.14%
2021/10/21	10	57.50	10	57.90	57.55	0	8,169	0.00%
2021/10/19	0	0.00	1	56.00	56.80	-1	8,415	-0.01%
2021/10/18	11	55.90	10	55.41	55.20	1	8,406	0.01%
2021/10/15	10	57.95	0	0.00	58.00	10	8,394	0.12%
2021/10/14	10	59.35	10	57.70	57.70	0	8,376	0.00%
2021/10/13	20	57.75	21	57.70	58.70	-1	8,414	-0.01%
2021/10/12	10	57.40	10	57.40	57.30	0	8,361	0.00%
2021/10/08	10	56.05	21	55.73	56.50	-11	8,340	-0.13%
2021/10/07	10	53.10	12	53.31	53.40	-2	8,204	-0.02%
2021/10/06	10	51.30	0	0.00	51.00	10	8,177	0.12%
2021/10/05	10	50.80	10	50.90	50.95	0	8,210	0.00%
2021/10/04	10	51.30	10	52.00	51.75	0	8,323	0.00%
2021/10/01	0	0.00	10	52.85	51.50	-10	8,398	-0.12%
2021/09/30	10	54.00	0	0.00	53.95	10	8,414	0.12%
2021/09/29	11	53.77	10	53.50	53.90	1	8,400	0.01%
2021/09/28	10	54.10	10	54.10	54.05	0	8,393	0.00%
2021/09/27	20	52.10	20	52.58	53.40	0	8,534	0.00%
2021/09/24	20	50.95	20	51.55	51.55	0	8,473	0.00%
2021/09/23	11	50.64	10	50.40	50.35	1	8,416	0.01%
2021/09/22	21	49.97	10	50.20	50.50	11	8,426	0.13%
2021/09/16	11	51.50	21	50.89	51.25	-10	8,433	-0.12%
2021/09/15	14	52.22	20	52.13	51.40	-6	8,362	-0.07%
2021/09/14	10	54.65	0	0.00	53.95	10	8,356	0.12%
2021/09/13	1	54.40	10	53.80	54.25	-9	8,297	-0.11%
2021/09/10	10	54.52	30	54.50	54.75	-20	8,269	-0.24%
2021/09/08	30	53.58	11	53.33	53.20	19	8,275	0.23%
2021/09/07	11	52.54	30	53.30	53.90	-19	8,238	-0.23%
2021/09/06	0	0.00	14	53.22	53.35	-14	8,312	-0.17%
2021/09/03	3	51.32	2	52.53	51.40	1	8,381	0.01%
2021/09/02	1	51.55	0	0.00	51.35	1	8,341	0.01%
2021/09/01	40	51.95	21	50.32	51.45	19	8,264	0.23%
2021/08/30	21	49.32	0	0.00	49.74	21	8,125	0.26%
2021/08/27	0	0.00	1	51.70	51.00	-1	8,086	-0.01%
2021/08/26	1	51.45	20	50.65	50.60	-19	8,057	-0.24%
2021/08/25	1	52.70	0	0.00	52.50	1	8,023	0.01%
2021/08/23	1	50.15	1	50.65	50.95	0	8,072	0.00%
2021/08/20	20	49.48	0	0.00	49.22	20	8,056	0.25%
2021/08/16	0	0.00	1	55.60	55.65	-1	8,194	-0.01%
2021/08/09	15	54.13	0	0.00	55.40	15	8,236	0.18%
2021/08/04	1	53.80	0	0.00	53.95	1	8,137	0.01%
2021/08/02	1	52.40	0	0.00	53.95	1	8,310	0.01%
2021/07/26	1	56.30	0	0.00	54.95	1	7,673	0.01%
2021/07/23	1	61.70	0	0.00	61.70	1	7,496	0.01%
2021/07/19	1	62.55	0	0.00	62.80	1	7,673	0.01%
2021/07/15	0	0.00	1	64.10	64.30	-1	7,701	-0.01%
2021/07/14	1	61.90	1	62.60	62.65	0	7,721	0.00%
2021/07/12	0	0.00	3	63.78	63.80	-3	7,831	-0.04%
2021/07/09	1	62.45	2	62.38	62.45	-1	7,924	-0.01%
2021/07/07	2	65.25	2	65.53	65.20	0	7,807	0.00%
2021/07/05	1	64.05	0	0.00	63.95	1	8,123	0.01%
2021/07/02	4	65.13	0	0.00	64.80	4	8,106	0.05%
2021/06/29	1	67.65	0	0.00	67.95	1	8,261	0.01%
2021/06/25	0	0.00	6	68.63	69.65	-6	8,379	-0.07%
2021/06/24	0	0.00	1	67.35	67.30	-1	8,354	-0.01%
2021/06/23	0	0.00	2	67.20	67.05	-2	8,465	-0.02%
2021/06/21	3	65.13	0	0.00	64.85	3	8,642	0.03%
2021/06/18	3	65.72	0	0.00	65.75	3	8,676	0.03%
2021/06/17	1	67.15	0	0.00	67.00	1	8,667	0.01%
2021/06/16	1	67.45	0	0.00	67.25	1	8,774	0.01%
2021/06/15	2	69.18	0	0.00	68.85	2	8,811	0.02%
2021/06/11	1	71.55	0	0.00	70.95	1	8,798	0.01%
2021/06/10	0	0.00	1	73.50	73.30	-1	8,674	-0.01%
2021/06/09	0	0.00	1	71.25	71.25	-1	8,787	-0.01%
2021/06/08	1	71.95	1	73.30	70.10	0	8,860	0.00%
2021/06/07	1	71.95	0	0.00	71.95	1	8,821	0.01%
2021/05/27	2	74.63	1	75.70	74.20	1	9,380	0.01%
2021/05/25	0	0.00	4	72.10	73.20	-4	9,389	-0.04%
2021/05/24	0	0.00	1	66.90	67.95	-1	9,377	-0.01%
2021/05/21	0	0.00	1	67.60	68.05	-1	9,438	-0.01%
2021/05/20	1	68.70	0	0.00	68.70	1	9,548	0.01%
2021/05/18	1	69.85	0	0.00	69.10	1	9,725	0.01%
2021/05/17	1	69.00	0	0.00	69.45	1	9,781	0.01%
2021/05/14	0	0.00	4	65.53	66.50	-4	9,834	-0.04%
2021/05/12	1	64.45	1	65.15	64.75	0	9,874	0.00%
2021/05/11	0	0.00	4	62.60	64.30	-4	9,856	-0.04%
2021/05/10	5	63.16	0	0.00	62.15	5	9,755	0.05%
2021/05/07	1	65.35	1	66.00	65.25	0	9,654	0.00%
2021/05/06	3	65.68	3	67.18	65.35	0	9,749	0.00%
2021/05/03	2	65.23	0	0.00	65.00	2	9,944	0.02%
2021/04/29	0	0.00	4	66.90	67.35	-4	9,987	-0.04%
2021/04/27	5	65.25	0	0.00	65.70	5	10,086	0.05%
2021/04/23	0	0.00	1	67.05	67.35	-1	9,947	-0.01%
2021/04/20	0	0.00	1	66.75	66.95	-1	10,032	-0.01%
2021/04/19	0	0.00	3	65.95	65.80	-3	10,062	-0.03%
2021/04/16	0	0.00	1	63.40	63.45	-1	10,001	-0.01%
2021/04/15	3	62.27	1	62.95	62.20	2	10,138	0.02%
2021/04/12	2	65.55	2	66.20	64.50	0	10,266	0.00%
2021/04/09	3	65.72	0	0.00	65.85	3	10,143	0.03%
2021/04/08	0	0.00	1	66.95	68.10	-1	10,314	-0.01%
2021/04/07	2	66.85	0	0.00	66.90	2	10,337	0.02%
2021/04/06	0	0.00	2	70.58	69.25	-2	10,162	-0.02%
2021/03/31	11	68.40	8	67.25	67.00	3	10,139	0.03%
2021/03/30	1	69.40	1	68.95	68.70	0	10,043	0.00%
2021/03/24	1	66.50	0	0.00	64.80	1	9,796	0.01%
2021/03/19	7	67.10	0	0.00	65.90	7	9,577	0.07%
2021/03/18	1	70.40	0	0.00	70.60	1	9,418	0.01%
2021/03/16	1	69.10	5	68.90	69.10	-4	9,339	-0.04%
2021/03/15	0	0.00	5	67.80	67.55	-5	9,301	-0.05%
2021/03/12	1	69.35	0	0.00	70.20	1	9,138	0.01%
2021/03/11	10	67.45	0	0.00	69.95	10	9,143	0.11%
2021/03/08	3	69.83	0	0.00	68.40	3	9,012	0.03%
2021/03/05	3	71.57	0	0.00	71.15	3	8,871	0.03%
2021/02/26	0	0.00	10	75.55	75.95	-10	8,774	-0.11%
2021/02/25	21	79.41	0	0.00	79.70	21	8,691	0.24%
2021/02/24	3	79.78	0	0.00	78.60	3	8,751	0.03%
2021/02/23	1	81.40	0	0.00	83.95	1	8,552	0.01%
2021/02/22	5	84.74	0	0.00	84.90	5	8,497	0.06%
2021/02/18	2	91.10	2	92.83	90.50	0	8,315	0.00%
2021/02/17	0	0.00	2	93.53	94.20	-2	8,246	-0.02%
2021/02/05	0	0.00	20	82.81	82.90	-20	8,299	-0.24%
2021/02/04	0	0.00	2	80.00	79.10	-2	8,154	-0.02%
2021/02/03	0	0.00	11	78.98	79.05	-11	8,082	-0.14%
2021/02/02	0	0.00	3	77.87	77.85	-3	8,140	-0.04%
2021/02/01	10	76.05	1	76.70	76.40	9	8,318	0.11%
2021/01/28	6	76.40	0	0.00	75.90	6	8,502	0.07%
2021/01/26	1	79.80	0	0.00	79.45	1	8,582	0.01%
2021/01/25	0	0.00	2	80.70	81.75	-2	8,573	-0.02%
2021/01/20	1	76.90	0	0.00	76.85	1	8,457	0.01%
2021/01/19	1	78.30	0	0.00	78.95	1	8,455	0.01%
2021/01/18	0	0.00	1	78.80	79.35	-1	8,665	-0.01%
2021/01/15	2	77.45	0	0.00	77.15	2	8,768	0.02%
2021/01/14	1	78.90	0	0.00	78.05	1	8,799	0.01%
2021/01/08	0	0.00	11	80.05	78.80	-11	8,821	-0.12%
2021/01/07	11	77.79	0	0.00	78.40	11	8,804	0.12%
2021/01/06	0	0.00	1	75.00	75.75	-1	8,742	-0.01%
2021/01/04	0	0.00	1	72.00	72.60	-1	8,872	-0.01%
2020/12/31	0	0.00	3	70.57	71.10	-3	8,718	-0.03%
2020/12/28	0	0.00	2	68.00	67.80	-2	8,343	-0.02%
2020/12/22	0	0.00	1	67.20	66.30	-1	8,337	-0.01%
2020/12/17	0	0.00	1	65.50	66.60	-1	8,591	-0.01%
2020/12/16	0	0.00	1	65.10	65.05	-1	8,686	-0.01%
2020/12/11	1	63.20	0	0.00	62.95	1	8,958	0.01%
2020/12/10	1	64.45	0	0.00	64.60	1	8,973	0.01%
2020/12/09	1	65.80	0	0.00	65.35	1	8,998	0.01%
2020/12/08	1	65.85	0	0.00	66.15	1	9,027	0.01%
2020/12/07	5	66.46	0	0.00	66.40	5	9,049	0.06%
2020/12/04	0	0.00	10	66.60	67.30	-10	9,113	-0.11%
2020/12/02	10	67.40	0	0.00	67.90	10	9,266	0.11%
2020/11/30	0	0.00	10	66.85	66.85	-10	9,355	-0.11%
2020/11/27	0	0.00	1	64.65	64.95	-1	9,259	-0.01%
2020/11/25	10	64.80	0	0.00	63.90	10	9,492	0.11%
2020/11/24	1	64.65	10	64.60	64.45	-9	9,613	-0.09%
2020/11/20	0	0.00	10	63.40	63.15	-10	9,667	-0.10%
2020/11/18	0	0.00	1	62.90	62.60	-1	9,780	-0.01%
2020/11/17	1	61.80	1	62.20	61.80	0	9,863	0.00%
2020/11/12	1	62.85	10	62.30	62.30	-9	10,083	-0.09%
2020/11/11	10	63.80	0	0.00	63.70	10	10,424	0.10%
2020/11/06	10	61.00	10	61.10	61.25	0	10,520	0.00%
2020/11/02	5	57.95	5	58.25	57.60	0	10,669	0.00%
2020/10/29	0	0.00	10	57.75	59.10	-10	10,942	-0.09%
2020/10/28	10	58.05	0	0.00	58.35	10	10,978	0.09%
2020/10/26	10	60.10	10	58.05	58.05	0	11,096	0.00%
2020/10/23	0	0.00	10	60.30	60.85	-10	11,042	-0.09%
2020/10/21	10	59.60	0	0.00	59.20	10	11,091	0.09%
2020/10/20	0	0.00	10	59.00	59.20	-10	11,344	-0.09%
2020/10/19	10	59.85	0	0.00	59.40	10	11,684	0.09%
2020/10/14	0	0.00	10	58.75	58.75	-10	11,806	-0.08%
2020/10/13	10	59.20	10	58.50	59.20	0	12,060	0.00%
2020/10/12	0	0.00	1	57.00	58.95	-1	12,316	-0.01%
2020/10/07	0	0.00	5	55.45	55.95	-5	12,405	-0.04%
2020/10/05	1	54.40	1	54.75	54.60	0	12,841	0.00%
2020/09/29	1	54.85	0	0.00	54.45	1	13,475	0.01%
2020/09/28	0	0.00	2	54.83	55.00	-2	13,940	-0.01%
2020/09/25	16	53.95	2	54.43	53.75	14	14,544	0.10%
2020/09/24	3	53.90	11	53.63	53.60	-8	14,844	-0.05%
2020/09/23	21	55.15	0	0.00	55.20	21	14,954	0.14%
2020/09/22	0	0.00	2	56.23	56.30	-2	15,099	-0.01%
2020/09/21	0	0.00	23	56.51	56.25	-23	15,086	-0.15%
2020/09/18	0	0.00	4	55.63	57.05	-4	15,063	-0.03%
2020/09/17	14	54.90	10	55.05	54.80	4	15,043	0.03%
2020/09/16	0	0.00	10	56.25	56.30	-10	15,213	-0.07%
2020/09/15	10	56.40	3	56.53	57.00	7	15,211	0.05%
2020/09/14	0	0.00	1	56.25	55.95	-1	15,163	-0.01%
2020/09/10	10	55.35	0	0.00	55.55	10	15,173	0.07%
2020/09/09	1	54.00	10	54.60	54.90	-9	15,257	-0.06%
2020/09/08	15	55.95	0	0.00	55.80	15	15,128	0.10%
2020/09/07	0	0.00	22	57.03	56.80	-22	15,107	-0.15%
2020/09/04	24	56.67	10	57.40	56.30	14	15,084	0.09%
2020/09/03	10	58.85	0	0.00	58.70	10	14,964	0.07%
2020/09/02	11	59.25	21	57.74	58.65	-10	14,989	-0.07%
2020/09/01	12	58.62	2	58.65	58.70	10	15,037	0.07%
2020/08/31	20	59.58	30	60.05	59.90	-10	14,991	-0.07%
2020/08/28	2	58.00	13	57.85	58.00	-11	14,849	-0.07%
2020/08/27	1	55.60	0	0.00	56.05	1	14,886	0.01%
2020/08/26	30	56.18	0	0.00	56.75	30	14,921	0.20%
2020/08/25	0	0.00	2	57.00	57.05	-2	15,071	-0.01%
2020/08/21	0	0.00	12	56.66	56.10	-12	15,208	-0.08%
2020/08/20	24	55.56	1	55.30	54.90	23	15,199	0.15%
2020/08/18	2	58.05	2	58.75	58.55	0	15,009	0.00%
2020/08/17	11	59.46	33	58.52	59.25	-22	15,191	-0.14%
2020/08/13	0	0.00	1	55.30	54.70	-1	14,868	-0.01%
2020/08/12	6	54.45	3	54.13	53.85	3	14,886	0.02%
2020/08/11	10	56.95	14	56.29	56.95	-4	14,705	-0.03%
2020/08/10	0	0.00	11	55.11	55.45	-11	14,687	-0.07%
2020/08/07	1	53.55	0	0.00	53.20	1	14,680	0.01%
2020/08/06	5	55.11	3	56.25	54.45	2	14,680	0.01%
2020/07/28	0	0.00	1	53.35	53.15	-1	14,799	-0.01%
2020/07/24	13	55.42	0	0.00	52.90	13	14,805	0.09%
2020/07/23	11	56.54	0	0.00	56.20	11	14,780	0.07%
2020/07/22	0	0.00	10	58.30	57.85	-10	14,617	-0.07%
2020/07/20	21	55.63	22	55.78	56.70	-1	14,454	-0.01%
2020/07/17	22	53.77	22	54.59	53.75	0	14,274	0.00%
2020/07/16	1	55.40	0	0.00	54.65	1	14,153	0.01%
2020/07/15	0	0.00	1	60.30	59.00	-1	13,982	-0.01%
2020/07/14	1	59.55	0	0.00	59.00	1	14,182	0.01%
2020/07/10	1	60.20	1	60.35	60.00	0	13,997	0.00%
2020/07/08	1	60.30	1	61.20	60.00	0	13,716	0.00%
2020/07/07	5	61.61	2	62.45	61.80	3	13,587	0.02%
2020/07/06	0	0.00	10	56.00	57.55	-10	13,229	-0.08%
2020/07/03	0	0.00	3	51.00	51.10	-3	12,766	-0.02%
2020/07/01	0	0.00	4	47.69	47.57	-4	12,560	-0.03%
2020/06/30	4	45.13	0	0.00	45.40	4	12,463	0.03%
2020/06/24	0	0.00	2	45.06	45.10	-2	12,697	-0.02%
2020/06/23	1	43.65	1	43.93	44.58	0	13,004	0.00%
2020/06/19	0	0.00	2	44.11	44.58	-2	13,272	-0.02%
2020/06/18	0	0.00	2	43.50	43.65	-2	13,493	-0.01%
2020/06/17	1	43.00	0	0.00	42.90	1	13,576	0.01%
2020/06/16	11	43.12	13	43.23	43.25	-2	13,894	-0.01%
2020/06/15	2	42.47	0	0.00	42.47	2	14,570	0.01%
2020/06/12	1	42.95	1	43.33	43.32	0	14,860	0.00%
2020/06/11	4	44.02	0	0.00	43.51	4	15,406	0.03%
2020/06/10	3	44.91	0	0.00	44.71	3	15,612	0.02%
2020/06/09	0	0.00	2	45.15	45.30	-2	16,191	-0.01%
2020/06/08	2	44.80	2	45.15	44.45	0	16,384	0.00%
2020/06/05	1	43.77	0	0.00	43.87	1	16,466	0.01%
2020/06/04	1	43.96	2	43.97	44.08	-1	16,878	-0.01%
2020/06/03	10	44.45	0	0.00	44.37	10	17,343	0.06%
2020/06/01	3	42.45	4	42.04	43.36	-1	17,598	-0.01%
2020/05/29	10	40.78	10	40.98	41.19	0	17,447	0.00%
2020/05/28	3	40.82	1	41.04	41.13	2	17,545	0.01%
2020/05/26	0	0.00	2	40.95	40.82	-2	17,811	-0.01%
2020/05/22	11	40.65	4	41.05	39.95	7	18,257	0.04%
2020/05/20	0	0.00	1	42.08	42.25	-1	18,520	-0.01%
2020/05/19	1	42.12	0	0.00	42.06	1	18,681	0.01%
2020/05/15	2	41.01	7	41.41	41.25	-5	18,816	-0.03%
2020/05/14	2	41.46	5	41.69	41.47	-3	18,816	-0.02%
2020/05/13	1	41.93	0	0.00	41.98	1	18,808	0.01%
2020/05/08	7	42.28	2	41.72	42.44	5	19,003	0.03%
2020/05/06	12	40.87	13	40.94	41.02	-1	19,041	-0.01%
2020/05/05	1	38.68	1	38.49	38.78	0	19,049	0.00%
2020/05/04	1	38.80	1	38.69	38.50	0	19,449	0.00%
2020/04/30	9	42.14	9	41.65	41.65	0	19,666	0.00%
2020/04/27	4	40.23	4	40.28	40.10	0	20,375	0.00%
2020/04/24	20	39.20	20	39.40	39.10	0	20,235	0.00%
2020/04/23	1	39.37	6	39.81	39.58	-5	20,231	-0.02%
2020/04/22	5	38.74	0	0.00	39.09	5	20,213	0.02%
2020/04/20	1	39.48	1	39.40	39.60	0	20,239	0.00%
2020/04/17	0	0.00	3	39.42	39.91	-3	20,185	-0.01%
2020/04/16	20	38.03	20	37.87	38.52	0	19,856	0.00%
2020/04/15	2	38.82	2	38.72	38.57	0	19,841	0.00%
2020/04/14	1	38.58	6	38.53	38.57	-5	19,822	-0.03%
2020/04/13	0	0.00	1	38.12	37.80	-1	19,782	-0.01%
2020/04/10	4	38.17	1	38.35	38.18	3	19,838	0.02%
2020/04/09	1	38.57	1	38.19	38.08	0	19,910	0.00%
2020/04/07	6	38.66	2	38.49	38.59	4	20,104	0.02%
2020/04/06	20	37.96	23	38.15	38.21	-3	20,065	-0.01%
2020/04/01	4	37.06	1	37.29	37.29	3	20,135	0.01%
2020/03/31	2	37.14	2	37.16	36.99	0	19,952	0.00%
2020/03/30	2	36.28	2	36.65	36.87	0	19,798	0.00%
2020/03/27	1	37.51	1	37.70	37.15	0	19,670	0.00%
2020/03/26	2	36.66	1	37.14	37.24	1	19,343	0.01%
2020/03/25	0	0.00	2	36.65	36.77	-2	19,143	-0.01%
2020/03/24	0	0.00	5	34.49	34.36	-5	18,855	-0.03%
2020/03/23	5	32.98	4	33.20	32.83	1	18,670	0.01%
2020/03/20	12	34.15	11	34.41	34.18	1	18,850	0.01%
2020/03/17	5	35.99	3	36.92	36.18	2	17,946	0.01%
2020/03/16	3	39.03	1	38.68	38.35	2	17,274	0.01%
2020/03/13	4	38.72	2	38.14	40.65	2	16,909	0.01%
2020/03/12	2	41.70	0	0.00	41.54	2	16,308	0.01%
2020/03/11	3	43.36	1	43.81	43.24	2	16,045	0.01%
2020/03/10	2	41.97	7	43.17	43.93	-5	15,912	-0.03%
2020/03/09	4	42.31	0	0.00	41.73	4	15,481	0.03%
2020/03/06	1	45.49	0	0.00	45.63	1	14,998	0.01%
2020/03/05	0	0.00	3	46.28	46.85	-3	14,912	-0.02%
2020/03/04	0	0.00	1	44.12	44.11	-1	14,750	-0.01%
2020/03/03	1	44.34	1	44.51	44.03	0	14,721	0.00%
2020/03/02	3	42.79	3	43.03	43.65	0	14,610	0.00%
2020/02/26	1	43.15	1	44.62	44.62	0	14,425	0.00%
2020/02/25	1	44.10	0	0.00	43.81	1	14,321	0.01%
2020/02/24	2	44.73	26	45.16	45.00	-24	14,255	-0.17%
2020/02/17	10	44.20	0	0.00	44.50	10	13,724	0.07%
2020/02/13	1	43.39	1	43.12	43.00	0	13,872	0.00%
2020/02/12	1	43.02	1	43.20	43.35	0	14,068	0.00%
2020/02/11	0	0.00	10	42.65	43.53	-10	14,086	-0.07%
2020/02/10	11	41.93	11	42.21	41.94	0	13,916	0.00%
2020/02/07	0	0.00	1	41.44	41.77	-1	13,900	-0.01%
2020/02/06	12	41.69	11	41.99	42.13	1	14,200	0.01%
2020/02/05	0	0.00	1	41.35	41.29	-1	14,216	-0.01%
2020/02/04	14	39.84	4	39.92	40.19	10	14,074	0.07%
2020/02/03	4	39.43	3	39.51	39.60	1	13,680	0.01%
2020/01/31	2	39.88	1	40.30	40.26	1	13,223	0.01%
2020/01/30	1	39.80	0	0.00	39.68	1	13,209	0.01%
2020/01/20	0	0.00	1	50.35	50.10	-1	12,850	-0.01%
2020/01/17	1	49.85	1	50.30	49.74	0	12,981	0.00%
2020/01/16	2	49.85	0	0.00	49.71	2	13,084	0.02%
2020/01/13	0	0.00	1	50.95	50.80	-1	13,203	-0.01%
2020/01/08	10	49.96	30	49.81	49.69	-20	13,584	-0.15%
2020/01/07	3	50.50	0	0.00	50.55	3	13,580	0.02%
2020/01/03	21	51.65	20	51.80	50.65	1	14,278	0.01%
2020/01/02	20	50.80	0	0.00	51.10	20	14,266	0.14%
2019/12/27	0	0.00	1	48.76	49.31	-1	13,698	-0.01%
2019/12/26	0	0.00	1	48.35	48.25	-1	13,546	-0.01%
2019/12/25	1	48.01	0	0.00	47.93	1	13,622	0.01%
2019/12/24	2	47.90	2	48.21	48.19	0	13,695	0.00%
2019/12/23	1	48.65	0	0.00	48.56	1	13,700	0.01%
2019/12/18	1	49.48	1	49.53	49.69	0	14,100	0.00%
2019/12/17	0	0.00	3	49.24	49.73	-3	14,104	-0.02%
2019/12/13	0	0.00	7	47.78	47.99	-7	13,849	-0.05%
2019/12/12	3	46.75	0	0.00	46.75	3	13,707	0.02%
2019/12/10	0	0.00	2	46.70	46.80	-2	14,003	-0.01%
2019/12/09	0	0.00	2	47.13	46.75	-2	14,329	-0.01%
2019/12/06	0	0.00	3	46.94	46.72	-3	14,523	-0.02%
2019/12/05	4	46.32	4	46.47	46.16	0	14,709	0.00%
2019/11/29	3	45.89	8	45.76	45.06	-5	15,661	-0.03%
2019/11/28	4	46.99	0	0.00	46.80	4	15,594	0.03%
2019/11/27	2	47.33	0	0.00	47.28	2	15,792	0.01%
2019/11/26	1	47.53	0	0.00	47.46	1	15,988	0.01%
2019/11/25	0	0.00	1	46.78	47.08	-1	16,184	-0.01%
2019/11/22	1	46.81	2	47.72	46.91	-1	16,260	-0.01%
2019/11/21	3	47.27	0	0.00	47.37	3	16,378	0.02%
2019/11/20	3	48.73	0	0.00	48.33	3	16,690	0.02%
2019/11/19	1	48.25	5	48.97	48.85	-4	16,851	-0.02%
2019/11/18	2	48.36	1	48.46	48.38	1	16,828	0.01%
2019/11/12	3	47.99	2	47.99	48.15	1	17,522	0.01%
2019/11/11	3	48.62	1	48.61	48.57	2	17,539	0.01%
2019/11/06	1	50.65	9	50.60	50.60	-8	17,623	-0.05%
2019/11/05	1	50.15	1	50.90	51.45	0	17,805	0.00%
2019/11/04	0	0.00	15	49.91	50.10	-15	18,031	-0.08%
2019/11/01	0	0.00	1	48.72	49.37	-1	18,206	-0.01%
2019/10/31	2	47.84	3	48.00	47.83	-1	18,378	-0.01%
2019/10/30	2	47.87	0	0.00	47.80	2	18,771	0.01%
2019/10/28	1	48.01	6	48.38	48.37	-5	19,191	-0.03%
2019/10/25	1	47.36	0	0.00	47.67	1	19,135	0.01%
2019/10/24	5	48.18	3	48.04	47.75	2	19,220	0.01%
2019/10/23	7	48.30	4	48.52	48.25	3	19,291	0.02%
2019/10/22	3	48.26	2	48.56	48.07	1	19,667	0.01%
2019/10/21	3	48.12	31	47.97	48.27	-28	19,863	-0.14%
2019/10/18	2	48.96	31	48.70	48.63	-29	20,071	-0.14%
2019/10/17	25	49.50	0	0.00	49.36	25	20,275	0.12%
2019/10/16	55	50.28	73	49.33	49.14	-18	20,423	-0.09%
2019/10/15	8	49.53	0	0.00	49.40	8	20,271	0.04%
2019/10/14	5	49.10	7	49.27	49.65	-2	20,475	-0.01%
2019/10/09	3	46.49	1	46.56	46.91	2	20,441	0.01%
2019/10/08	51	46.19	49	47.36	47.49	2	20,646	0.01%
2019/10/07	11	45.67	1	45.80	45.63	10	20,851	0.05%
2019/10/04	11	45.87	1	46.10	45.80	10	21,027	0.05%
2019/10/03	11	45.73	0	0.00	45.63	11	21,226	0.05%
2019/10/02	1	46.24	1	46.50	46.39	0	21,797	0.00%
2019/10/01	0	0.00	30	46.63	46.71	-30	21,949	-0.14%
2019/09/27	1	47.47	0	0.00	47.32	1	22,356	0.00%
2019/09/26	7	47.93	7	48.13	47.60	0	22,540	0.00%
2019/09/25	10	47.51	0	0.00	47.68	10	22,649	0.04%
2019/09/24	0	0.00	2	47.81	48.04	-2	23,403	-0.01%
2019/09/23	5	47.29	3	47.27	47.15	2	23,467	0.01%
2019/09/20	17	48.54	8	48.65	48.65	9	23,688	0.04%
2019/09/19	1	48.02	0	0.00	48.02	1	23,803	0.00%
2019/09/18	30	48.48	0	0.00	48.32	30	24,331	0.12%
2019/09/17	1	48.35	60	48.30	48.25	-59	24,610	-0.24%
2019/09/12	2	49.24	0	0.00	49.27	2	25,640	0.01%
2019/09/11	30	49.30	10	48.46	48.76	20	26,012	0.08%
2019/09/10	1	49.01	33	49.13	49.01	-32	25,906	-0.12%
2019/09/09	2	49.98	1	50.45	49.73	1	25,972	0.00%
2019/09/06	1	49.46	3	49.33	49.40	-2	25,987	-0.01%
2019/09/05	3	49.52	24	49.55	49.67	-21	26,053	-0.08%
2019/09/03	1	47.10	0	0.00	47.08	1	26,037	0.00%
2019/09/02	0	0.00	1	47.15	47.50	-1	26,527	0.00%
2019/08/30	20	46.98	0	0.00	46.66	20	26,564	0.08%
2019/08/29	4	45.78	2	46.13	46.07	2	26,779	0.01%
2019/08/28	2	46.67	0	0.00	46.24	2	26,910	0.01%
2019/08/27	0	0.00	1	47.15	47.11	-1	26,966	0.00%
2019/08/26	4	45.84	3	45.97	45.80	1	27,008	0.00%
2019/08/23	5	47.19	5	47.45	47.42	0	27,134	0.00%
2019/08/22	1	46.07	0	0.00	45.98	1	26,928	0.00%
2019/08/21	1	46.12	72	46.30	46.30	-71	27,392	-0.26%
2019/08/20	0	0.00	1	46.34	46.49	-1	27,900	0.00%
2019/08/19	13	45.40	8	45.59	45.85	5	28,042	0.02%
2019/08/16	13	44.66	14	44.39	44.81	-1	28,220	0.00%
2019/08/15	10	43.57	20	43.58	43.64	-10	28,273	-0.04%
2019/08/14	10	44.27	0	0.00	43.95	10	28,549	0.04%
2019/08/13	2	43.81	23	43.61	43.57	-21	28,866	-0.07%
2019/08/12	20	43.65	0	0.00	43.85	20	29,210	0.07%
2019/08/08	11	43.03	1	43.36	43.46	10	29,566	0.03%
2019/08/07	4	42.71	4	42.53	42.58	0	29,754	0.00%
2019/08/06	7	42.25	8	42.70	43.20	-1	30,177	0.00%
2019/08/05	3	44.06	23	44.16	44.25	-20	29,933	-0.07%
2019/08/02	4	44.25	33	44.73	44.82	-29	30,453	-0.10%
2019/08/01	4	46.74	0	0.00	46.27	4	31,105	0.01%
2019/07/31	7	47.46	7	47.54	47.42	0	31,176	0.00%
2019/07/30	2	48.33	9	48.55	48.52	-7	31,513	-0.02%
2019/07/29	1	47.77	0	0.00	47.79	1	32,769	0.00%
2019/07/26	0	0.00	1	47.88	47.98	-1	32,879	0.00%
2019/07/25	2	47.22	1	47.18	47.55	1	32,707	0.00%
2019/07/24	1	46.89	5	47.29	47.18	-4	33,011	-0.01%
2019/07/23	1	46.37	0	0.00	46.32	1	33,255	0.00%
2019/07/22	5	47.07	5	46.84	46.99	0	33,690	0.00%
2019/07/19	6	46.51	7	46.48	46.65	-1	33,557	0.00%
2019/07/18	9	45.71	8	45.82	45.69	1	33,899	0.00%
2019/07/17	1	45.78	2	46.33	46.30	-1	34,000	0.00%
2019/07/16	17	46.82	0	0.00	46.29	17	34,792	0.05%
2019/07/15	6	46.12	6	46.56	47.00	0	35,080	0.00%
2019/07/12	1	46.82	7	47.22	47.22	-6	34,749	-0.02%
2019/07/11	5	46.77	7	47.12	46.49	-2	34,978	-0.01%
2019/07/10	14	46.31	9	46.48	46.29	5	35,346	0.01%
2019/07/09	2	46.29	2	46.58	46.14	0	35,920	0.00%
2019/07/08	5	46.66	4	46.77	46.69	1	36,192	0.00%
2019/07/04	4	48.10	2	48.10	48.00	2	36,537	0.01%
2019/07/03	10	48.79	0	0.00	48.85	10	36,665	0.03%
2019/07/02	11	49.01	0	0.00	48.80	11	37,638	0.03%
2019/07/01	20	48.66	11	49.02	49.11	9	37,880	0.02%
2019/06/28	2	46.26	1	46.14	46.29	1	37,631	0.00%
2019/06/26	10	45.42	4	45.49	45.57	6	38,994	0.02%
2019/06/25	10	46.53	27	45.51	45.10	-17	39,157	-0.04%
2019/06/24	0	0.00	1	47.15	46.86	-1	39,037	0.00%
2019/06/21	5	46.76	4	47.28	46.43	1	39,306	0.00%
2019/06/20	9	46.78	18	46.07	46.48	-9	39,410	-0.02%
2019/06/19	10	44.76	11	45.04	45.04	-1	39,100	0.00%
2019/06/18	0	0.00	2	43.12	42.95	-2	38,928	-0.01%
2019/06/17	8	42.72	8	42.80	42.73	0	39,437	0.00%
2019/06/14	1	43.00	2	43.32	43.07	-1	39,788	0.00%
2019/06/13	2	42.46	1	42.25	42.74	1	40,249	0.00%
2019/06/12	11	43.13	21	43.32	42.85	-10	40,774	-0.02%
2019/06/11	0	0.00	8	42.79	43.09	-8	41,115	-0.02%
2019/06/10	6	40.88	8	41.30	41.56	-2	41,094	0.00%
2019/06/06	2	40.34	2	40.42	40.39	0	41,089	0.00%
2019/06/05	6	41.22	19	41.19	40.91	-13	41,609	-0.03%
2019/06/04	7	40.72	2	41.02	40.28	5	42,596	0.01%
2019/06/03	9	40.99	9	40.91	40.93	0	43,375	0.00%
2019/05/31	4	41.18	6	41.05	41.09	-2	43,791	0.00%
2019/05/30	20	41.24	7	40.83	40.82	13	44,397	0.03%
2019/05/29	6	40.83	6	40.84	41.58	0	45,371	0.00%
2019/05/28	0	0.00	6	41.38	41.68	-6	45,713	-0.01%
2019/05/27	7	39.48	38	39.95	40.25	-31	46,301	-0.07%
2019/05/24	7	40.34	7	39.99	40.05	0	47,391	0.00%
2019/05/23	7	40.03	7	40.28	39.85	0	47,617	0.00%
2019/05/22	25	40.88	34	40.76	40.80	-9	47,369	-0.02%
2019/05/21	2	41.32	2	40.95	41.17	0	47,324	0.00%
2019/05/20	4	40.27	32	39.92	39.88	-28	47,756	-0.06%
2019/05/17	2	41.90	2	41.55	40.96	0	47,704	0.00%
2019/05/16	6	41.64	6	41.80	41.95	0	47,751	0.00%
2019/05/15	12	40.95	3	41.37	41.91	9	47,872	0.02%
2019/05/14	10	40.55	33	38.86	40.82	-23	47,919	-0.05%
2019/05/13	14	40.46	2	39.89	40.10	12	47,659	0.03%
2019/05/10	15	40.29	27	40.56	40.55	-12	48,268	-0.02%
2019/05/09	13	40.04	8	40.03	39.65	5	47,641	0.01%
2019/05/08	1	41.53	1	40.67	41.63	0	47,054	0.00%
2019/05/07	31	42.50	8	42.71	41.95	23	47,278	0.05%
2019/05/06	33	42.79	100	42.50	41.59	-67	47,291	-0.14%
2019/05/03	26	46.42	6	46.34	46.56	20	46,077	0.04%
2019/05/02	0	0.00	2	46.75	46.53	-2	46,171	0.00%
2019/04/30	5	46.35	5	46.70	46.78	0	46,555	0.00%
2019/04/29	11	45.98	13	45.80	47.41	-2	46,622	0.00%
2019/04/26	14	45.63	17	45.92	46.28	-3	46,474	-0.01%
2019/04/25	20	47.40	1	47.44	47.43	19	46,254	0.04%
2019/04/24	4	47.97	53	47.02	47.60	-49	46,375	-0.11%
2019/04/23	2	47.62	3	47.81	48.17	-1	46,186	0.00%
2019/04/22	31	49.45	27	47.88	47.61	4	46,218	0.01%
2019/04/19	12	49.08	13	48.72	49.28	-1	45,567	0.00%
2019/04/18	5	49.07	5	49.20	48.68	0	45,488	0.00%
2019/04/17	6	49.44	6	49.62	49.40	0	45,744	0.00%
2019/04/16	0	0.00	16	48.45	48.86	-16	45,386	-0.04%
2019/04/15	50	47.73	2	47.78	48.00	48	45,106	0.11%
2019/04/12	10	46.24	30	45.85	45.95	-20	44,875	-0.04%
2019/04/11	29	47.20	55	46.61	46.72	-26	44,834	-0.06%
2019/04/10	17	47.70	18	47.43	48.05	-1	44,611	0.00%
2019/04/09	30	47.36	2	48.00	47.75	28	44,432	0.06%
2019/04/08	1	46.89	31	46.72	46.66	-30	44,149	-0.07%
2019/04/03	5	45.30	9	45.12	45.10	-4	43,175	-0.01%
2019/04/02	3	45.45	4	45.20	45.06	-1	43,226	0.00%
2019/04/01	2	45.27	30	45.03	45.15	-28	42,927	-0.07%
2019/03/29	9	40.74	10	41.93	42.96	-1	42,152	0.00%
2019/03/26	9	39.94	10	39.99	39.66	-1	42,278	0.00%
2019/03/25	3	40.24	1	40.24	40.30	2	42,373	0.00%
2019/03/22	11	41.88	10	41.77	41.70	1	42,255	0.00%
2019/03/21	9	42.42	9	42.36	42.42	0	41,973	0.00%
2019/03/20	23	42.10	21	42.11	41.84	2	42,448	0.00%
2019/03/19	4	42.87	4	42.85	42.71	0	42,022	0.00%
2019/03/18	16	41.69	25	41.80	42.47	-9	41,629	-0.02%
2019/03/15	2	41.17	3	41.13	40.97	-1	41,661	0.00%
2019/03/14	6	40.33	6	40.22	40.18	0	41,073	0.00%
2019/03/13	12	39.88	5	39.92	40.18	7	41,259	0.02%
2019/03/12	85	40.42	7	40.47	40.63	78	41,123	0.19%
2019/03/11	20	38.33	16	38.70	39.27	4	40,926	0.01%
2019/03/08	14	40.02	13	39.35	39.19	1	41,522	0.00%
2019/03/07	26	42.92	81	41.90	41.42	-55	40,406	-0.14%
2019/03/06	1	43.02	21	42.90	43.02	-20	39,590	-0.05%
2019/03/05	17	43.38	4	43.12	43.12	13	39,321	0.03%
2019/03/04	2	43.96	16	44.35	44.55	-14	38,737	-0.04%
2019/02/27	10	40.42	10	40.53	41.58	0	37,841	0.00%
2019/02/26	47	41.37	48	41.34	40.69	-1	37,565	0.00%
2019/02/25	30	37.55	24	38.39	39.80	6	36,765	0.02%
2019/02/22	20	36.01	38	36.01	35.94	-18	35,439	-0.05%
2019/02/21	15	36.27	18	36.65	37.05	-3	35,357	-0.01%
2019/02/20	12	36.46	11	36.67	36.24	1	35,426	0.00%
2019/02/19	34	36.39	2	36.53	36.18	32	35,706	0.09%
2019/02/18	65	35.38	36	35.78	36.10	29	35,062	0.08%
2019/02/15	4	35.43	74	35.24	34.91	-70	34,878	-0.20%
2019/02/14	0	0.00	16	36.26	36.25	-16	34,741	-0.05%
2019/02/13	11	35.28	31	35.40	35.53	-20	34,524	-0.06%
2019/02/12	20	34.98	15	35.22	35.08	5	34,771	0.01%
2019/02/11	10	33.60	100	34.26	34.74	-90	34,747	-0.26%
2019/01/30	0	0.00	2	32.99	32.81	-2	34,250	-0.01%
2019/01/29	11	32.25	10	32.31	32.78	1	34,460	0.00%
2019/01/28	1	32.86	1	32.73	32.67	0	34,506	0.00%
2019/01/25	39	32.31	38	32.34	32.75	1	34,898	0.00%
2019/01/24	26	31.65	4	31.49	31.59	22	35,128	0.06%
2019/01/23	5	31.07	3	31.40	31.27	2	35,542	0.01%
2019/01/22	16	31.70	63	31.35	31.21	-47	36,265	-0.13%
2019/01/21	1	32.13	17	32.22	32.00	-16	37,287	-0.04%
2019/01/18	0	0.00	2	31.45	31.45	-2	37,351	-0.01%
2019/01/17	6	30.76	16	31.01	30.95	-10	37,669	-0.03%
2019/01/16	3	30.39	3	30.58	30.54	0	38,036	0.00%
2019/01/15	29	29.98	41	29.94	30.24	-12	38,385	-0.03%
2019/01/14	11	29.77	44	29.55	29.44	-33	39,393	-0.08%
2019/01/11	3	30.03	1	29.64	29.82	2	39,782	0.01%
2019/01/10	24	29.50	16	29.34	29.65	8	40,063	0.02%
2019/01/09	20	29.75	153	29.96	29.98	-133	40,193	-0.33%	大賣/鉅額交易
2019/01/08	5	28.72	25	28.66	28.66	-20	40,076	-0.05%
2019/01/07	40	29.02	15	29.41	28.67	25	40,270	0.06%
2019/01/04	7	28.30	4	28.15	28.53	3	40,330	0.01%
2019/01/03	10	27.77	12	27.49	27.59	-2	40,553	0.00%
2019/01/02	16	28.00	7	27.58	27.29	9	40,552	0.02%
2018/12/28	3	28.31	3	28.44	28.35	0	40,632	0.00%
2018/12/27	18	28.46	4	28.58	28.17	14	40,681	0.03%
2018/12/26	30	28.27	3	28.18	27.72	27	40,629	0.07%
2018/12/25	10	27.52	55	27.41	27.50	-45	40,494	-0.11%
2018/12/24	15	28.40	1	28.60	28.49	14	40,210	0.03%
2018/12/22	4	28.02	13	27.99	27.90	-9	39,995	-0.02%
2018/12/21	14	28.91	23	28.71	28.38	-9	40,480	-0.02%
2018/12/20	170	29.28	7	30.35	29.15	163	40,386	0.40%	大買/鉅額交易
2018/12/19	20	31.21	10	31.02	30.92	10	40,095	0.02%
2018/12/18	24	31.31	1	31.15	31.15	23	40,154	0.06%
2018/12/17	14	31.77	0	0.00	31.91	14	40,067	0.03%
2018/12/14	3	32.28	6	32.30	32.25	-3	39,894	-0.01%
2018/12/13	1	33.09	45	33.01	32.97	-44	40,565	-0.11%
2018/12/12	12	31.87	9	31.73	31.75	3	40,000	0.01%
2018/12/11	6	31.42	5	31.20	31.33	1	39,891	0.00%
2018/12/10	35	31.34	25	31.19	31.04	10	40,018	0.02%
2018/12/07	26	32.29	20	32.26	32.16	6	39,733	0.02%
2018/12/06	26	32.33	2	32.22	32.08	24	40,344	0.06%
2018/12/05	1	32.78	6	33.31	33.35	-5	39,956	-0.01%
2018/12/04	0	0.00	10	33.70	33.50	-10	39,815	-0.03%
2018/12/03	5	33.85	12	34.16	33.86	-7	40,011	-0.02%
2018/11/30	11	31.68	3	32.04	31.71	8	39,164	0.02%
2018/11/29	3	32.23	2	32.67	31.90	1	39,111	0.00%
2018/11/28	9	31.86	6	31.83	32.07	3	39,001	0.01%
2018/11/27	15	31.74	16	31.82	31.75	-1	38,762	0.00%
2018/11/26	7	31.90	6	32.20	31.79	1	38,943	0.00%
2018/11/23	28	32.08	10	32.06	31.85	18	38,796	0.05%
2018/11/22	13	32.30	0	0.00	32.25	13	38,647	0.03%
2018/11/21	2	32.25	0	0.00	32.80	2	38,612	0.01%
2018/11/20	18	33.18	10	33.49	32.81	8	38,878	0.02%
2018/11/19	6	33.46	20	33.70	33.81	-14	38,639	-0.04%
2018/11/16	30	33.16	35	33.56	33.41	-5	38,636	-0.01%
2018/11/15	16	32.71	1	32.98	32.96	15	38,405	0.04%
2018/11/14	20	33.11	7	33.46	32.92	13	38,877	0.03%
2018/11/13	3	31.95	36	32.10	33.30	-33	39,075	-0.08%
2018/11/12	26	32.48	15	32.35	32.60	11	39,428	0.03%
2018/11/09	36	32.82	0	0.00	32.60	36	40,100	0.09%
2018/11/08	31	34.49	0	0.00	34.18	31	39,850	0.08%
2018/11/07	22	34.51	16	34.35	34.50	6	39,843	0.02%
2018/11/06	11	33.90	52	33.87	33.64	-41	39,870	-0.10%
2018/11/05	21	34.70	13	34.51	34.41	8	39,734	0.02%
2018/11/02	36	34.46	25	35.21	35.26	11	39,892	0.03%
2018/11/01	10	33.36	41	34.02	34.18	-31	39,299	-0.08%
2018/10/31	37	32.63	12	32.83	32.93	25	39,015	0.06%
2018/10/30	20	31.68	25	32.18	32.93	-5	38,897	-0.01%
2018/10/29	53	33.07	11	34.33	31.90	42	38,340	0.11%
2018/10/26	31	34.07	5	34.82	33.90	26	38,084	0.07%
2018/10/25	33	33.53	31	33.70	33.47	2	37,903	0.01%
2018/10/24	28	35.44	38	34.34	35.00	-10	37,289	-0.03%
2018/10/23	33	35.52	32	35.62	35.00	1	36,614	0.00%
2018/10/22	35	35.12	66	35.30	36.71	-31	36,220	-0.09%
2018/10/19	6	31.52	26	31.70	32.71	-20	35,123	-0.06%
2018/10/18	13	32.32	0	0.00	32.10	13	34,831	0.04%
2018/10/17	3	33.30	0	0.00	32.65	3	35,069	0.01%
2018/10/16	22	33.08	0	0.00	33.32	22	35,195	0.06%
2018/10/15	2	33.50	0	0.00	32.90	2	35,216	0.01%
2018/10/12	66	32.67	0	0.00	33.50	66	35,019	0.19%
2018/10/11	28	32.83	0	0.00	32.37	28	34,737	0.08%
2018/10/09	9	34.63	6	34.38	34.97	3	34,291	0.01%
2018/10/08	10	35.72	6	36.25	35.45	4	34,356	0.01%
2018/10/05	9	35.37	2	35.51	35.41	7	34,222	0.02%
2018/10/04	13	35.85	0	0.00	35.85	13	34,631	0.04%
2018/10/03	3	36.80	6	36.95	36.82	-3	34,914	-0.01%
2018/10/02	0	0.00	50	37.17	37.14	-50	35,231	-0.14%
2018/10/01	5	37.98	2	38.24	38.22	3	35,672	0.01%
2018/09/28	1	38.39	7	38.45	38.41	-6	36,332	-0.02%
2018/09/27	20	37.47	5	37.56	37.50	15	36,287	0.04%
2018/09/26	23	37.13	40	38.34	38.50	-17	36,204	-0.05%
2018/09/25	11	36.70	30	36.80	36.70	-19	36,947	-0.05%
2018/09/21	13	35.67	24	36.09	37.13	-11	37,201	-0.03%
2018/09/20	3	35.56	8	35.63	35.33	-5	37,117	-0.01%
2018/09/19	8	34.70	30.1	35.01	35.51	-22.1	37,612	-0.06%
2018/09/18	14	33.09	30	32.89	33.29	-16	37,439	-0.04%
2018/09/17	8	33.25	8	33.20	33.13	0	38,291	0.00%
2018/09/14	20	33.63	25	33.59	33.60	-5	38,503	-0.01%
2018/09/13	11	33.31	12	32.82	32.57	-1	38,699	0.00%
2018/09/12	51	32.48	95	32.57	32.27	-44	38,585	-0.11%
2018/09/11	27	33.35	92	33.44	33.16	-65	38,458	-0.17%
2018/09/10	18	33.55	18	33.66	33.47	0	38,669	0.00%
2018/09/07	37	33.72	22	34.08	33.86	15	38,657	0.04%
2018/09/06	43	34.07	28	34.29	33.85	15	38,451	0.04%
2018/09/05	3	35.17	2	35.36	34.92	1	38,153	0.00%
2018/09/04	16	35.12	16	34.95	35.43	0	38,238	0.00%
2018/09/03	11	35.08	11	35.00	34.54	0	38,345	0.00%
2018/08/31	10	34.82	10	34.90	35.49	0	38,543	0.00%
2018/08/30	13	36.31	13	35.96	35.48	0	38,325	0.00%
2018/08/29	12	36.27	11	36.34	36.17	1	38,169	0.00%
2018/08/28	11	36.92	21	36.82	36.44	-10	38,207	-0.03%
2018/08/27	15	35.63	15	35.88	36.49	0	38,189	0.00%
2018/08/24	24	34.63	35	34.72	35.00	-11	38,062	-0.03%
2018/08/23	13	34.91	13	35.04	34.78	0	38,416	0.00%
2018/08/22	8	34.73	8	34.99	34.68	0	38,825	0.00%
2018/08/21	21	34.25	42.1	34.46	35.00	-21.1	38,871	-0.05%
2018/08/20	26	33.05	26	33.17	32.90	0	38,513	0.00%
2018/08/17	86	33.69	25	33.76	33.11	61	38,293	0.16%
2018/08/16	26	32.75	28	32.98	33.99	-2	37,857	-0.01%
2018/08/15	35	34.52	15	35.10	33.88	20	37,142	0.05%
2018/08/14	5	35.40	9	35.38	34.92	-4	36,951	-0.01%
2018/08/13	13	35.52	13	35.74	34.93	0	36,978	0.00%
2018/08/10	6	36.48	6	36.62	35.86	0	36,716	0.00%
2018/08/09	17	35.73	26	35.77	36.15	-9	36,701	-0.02%
2018/08/08	3	35.89	10	35.25	35.06	-7	36,169	-0.02%
2018/08/07	6	34.02	5	34.08	34.77	1	35,991	0.00%
2018/08/06	14	34.19	14	33.98	34.04	0	35,802	0.00%
2018/08/03	16	34.80	8	34.67	34.48	8	35,432	0.02%
2018/08/02	32	35.37	28	36.15	34.29	4	35,372	0.01%
2018/08/01	14	37.86	1	38.74	37.76	13	34,567	0.04%
2018/07/31	0	0.00	7	38.01	37.93	-7	34,850	-0.02%
2018/07/30	88	38.13	50	38.03	37.81	38	35,078	0.11%
2018/07/27	20	37.82	20	38.06	37.99	0	35,055	0.00%
2018/07/26	6	38.97	6	38.81	38.12	0	34,999	0.00%
2018/07/25	46	39.17	33	39.16	38.88	13	34,971	0.04%
2018/07/24	3	38.86	11.1	38.98	39.10	-8.1	34,817	-0.02%
2018/07/23	10	36.59	15.1	36.83	37.52	-5.1	34,789	-0.01%
2018/07/20	22	35.20	20	34.92	36.00	2	34,681	0.01%
2018/07/19	17	35.75	22.1	35.83	35.30	-5.1	34,447	-0.01%
2018/07/18	65	35.61	65	35.99	35.48	0	34,924	0.00%
2018/07/17	38	35.21	10	35.61	35.00	28	34,906	0.08%
2018/07/16	21	36.01	23	36.13	35.54	-2	34,862	-0.01%
2018/07/13	15	36.67	11	36.65	36.65	4	34,801	0.01%
2018/07/12	3	35.23	4	35.41	36.88	-1	35,083	0.00%
2018/07/11	3	34.94	4	34.55	35.05	-1	34,858	0.00%
2018/07/10	31	36.42	28	35.98	35.55	3	35,132	0.01%
2018/07/09	20	34.84	20	35.12	35.76	0	35,146	0.00%
2018/07/06	10	33.50	9	33.64	34.44	1	34,831	0.00%
2018/07/05	6	33.57	6	33.91	32.96	0	34,668	0.00%
2018/07/04	21	33.65	0	0.00	33.60	21	34,383	0.06%
2018/07/03	27	33.37	20	33.27	33.56	7	34,193	0.02%
2018/07/02	24	35.95	24	35.26	34.73	0	32,954	0.00%
2018/06/29	21	36.18	7	36.11	36.51	14	32,732	0.04%
2018/06/28	11	35.79	7	35.73	35.88	4	32,184	0.01%
2018/06/27	11	37.22	35	36.47	36.10	-24	31,843	-0.08%
2018/06/26	14	37.64	24	37.89	37.85	-10	31,809	-0.03%
2018/06/25	11	40.13	10	40.19	39.75	1	31,351	0.00%
2018/06/22	21	39.84	19	40.04	39.94	2	31,580	0.01%
2018/06/20	15	40.06	10	40.15	40.88	5	32,594	0.02%
2018/06/19	4	41.60	0	0.00	40.86	4	32,858	0.01%
2018/06/15	11	42.46	27	42.76	42.57	-16	32,567	-0.05%
2018/06/14	3	42.80	6	42.92	42.24	-3	32,443	-0.01%
2018/06/12	5	42.25	13	42.24	42.95	-8	32,311	-0.02%
2018/06/11	7	41.72	37	41.64	41.92	-30	32,273	-0.09%
2018/06/08	18	42.46	5	42.90	41.72	13	32,251	0.04%
2018/06/07	25	43.31	10	43.71	43.08	15	32,042	0.05%
2018/06/06	3	43.37	3	43.07	42.96	0	32,108	0.00%
2018/06/05	2	42.95	3	42.57	43.27	-1	32,130	0.00%
2018/06/04	0	0.00	5	42.47	42.67	-5	32,198	-0.02%
2018/06/01	5	41.28	15	41.43	41.00	-10	32,355	-0.03%
2018/05/31	14	40.43	5	40.50	41.54	9	32,421	0.03%
2018/05/30	12	40.15	35	40.48	40.37	-23	32,292	-0.07%
2018/05/29	18	41.23	0	0.00	41.10	18	31,863	0.06%
2018/05/28	15	41.55	10	41.71	41.80	5	32,149	0.02%
2018/05/25	1	41.62	0	0.00	41.63	1	32,303	0.00%
2018/05/24	6	41.99	6	42.14	41.86	0	32,447	0.00%
2018/05/23	7	42.91	0	0.00	42.52	7	32,440	0.02%
2018/05/22	5	43.52	0	0.00	43.22	5	32,376	0.02%
2018/05/21	58	44.63	6	44.99	44.36	52	32,652	0.16%
2018/05/18	5	43.09	0	0.00	43.09	5	32,994	0.02%
2018/05/17	2.1	43.85	0	0.00	43.10	2.1	34,436	0.01%
2018/05/16	5	44.03	0	0.00	44.05	5	35,478	0.01%
2018/05/15	12	44.28	1	44.63	44.00	11	36,408	0.03%
2018/05/14	7	44.62	6	44.33	44.57	1	36,950	0.00%
2018/05/11	13	43.91	5	43.90	43.70	8	37,192	0.02%
2018/05/10	1	43.65	0	0.00	43.38	1	37,232	0.00%
2018/05/09	18	43.74	6	43.48	43.39	12	37,255	0.03%
2018/05/08	3	42.75	4	43.15	43.62	-1	37,317	0.00%
2018/05/07	3	40.48	6	41.00	41.75	-3	37,264	-0.01%
2018/05/04	2	41.07	2	41.27	40.84	0	37,261	0.00%
2018/05/03	4	40.71	4	40.57	40.70	0	37,498	0.00%
2018/05/02	10	41.10	7	41.36	40.60	3	37,967	0.01%
2018/04/30	7	41.33	6	41.45	41.62	1	38,178	0.00%
2018/04/27	9	40.29	6	40.37	40.16	3	38,440	0.01%
2018/04/26	3.1	41.83	0	0.00	41.37	3.1	37,955	0.01%
2018/04/25	19	43.26	8	43.06	43.27	11	37,668	0.03%
2018/04/24	8	42.07	9	42.58	43.63	-1	37,842	0.00%
2018/04/23	3	40.86	2	41.85	41.27	1	37,993	0.00%
2018/04/20	7	41.41	5	41.70	40.79	2	38,015	0.01%
2018/04/19	2	41.07	7	41.69	42.05	-5	38,398	-0.01%
2018/04/18	21	40.88	10	40.50	40.41	11	38,192	0.03%
2018/04/17	6	41.16	3	41.60	40.95	3	37,819	0.01%
2018/04/16	56	42.07	0	0.00	41.70	56	37,839	0.15%
2018/04/13	22.1	44.86	1	44.05	43.93	21.1	37,384	0.06%
2018/04/12	0.1	44.69	0	0.00	44.69	0.1	37,189	0.00%
2018/04/11	11	45.12	126	45.53	45.62	-115	36,995	-0.31%	大賣/鉅額交易
2018/04/10	6	42.96	5	43.02	43.77	1	36,708	0.00%
2018/04/09	3	42.80	4	43.21	42.93	-1	36,915	0.00%
2018/04/03	3	42.61	5	42.64	42.30	-2	36,999	-0.01%
2018/04/02	3	43.51	4	44.20	43.64	-1	36,874	0.00%
2018/03/31	4	44.02	0	0.00	44.04	4	36,937	0.01%
2018/03/30	0	0.00	2	44.45	44.37	-2	37,111	-0.01%
2018/03/29	14	42.35	13	42.68	42.92	1	36,886	0.00%
2018/03/28	2.1	43.63	0	0.00	42.66	2.1	36,350	0.01%
2018/03/27	46	44.99	2	45.30	44.72	44	35,798	0.12%
2018/03/26	28	44.16	2	45.02	43.85	26	35,591	0.07%
2018/03/23	123	44.73	0	0.00	44.61	123	35,035	0.35%	大買/鉅額交易
2018/03/22	12	48.39	7	48.24	48.11	5	34,183	0.01%
2018/03/21	0	0.00	3	50.45	50.45	-3	33,482	-0.01%
2018/03/15	0	0.00	1	49.12	49.92	-1	33,535	0.00%
2018/03/14	4	49.51	0	0.00	49.25	4	33,377	0.01%
2018/03/12	1	51.50	0	0.00	51.15	1	33,368	0.00%
2018/03/09	0	0.00	2	50.70	50.65	-2	33,399	-0.01%
2018/03/08	4	49.70	3	49.60	50.15	1	33,540	0.00%
2018/03/07	0	0.00	3	49.88	49.59	-3	33,555	-0.01%
2018/03/06	2	48.43	3	49.04	49.09	-1	33,696	0.00%
2018/03/05	11	49.13	10	49.39	48.40	1	33,367	0.00%
2018/03/02	6	48.81	6	49.26	49.00	0	33,281	0.00%
2018/03/01	7	48.76	25	49.66	49.69	-18	33,439	-0.05%
2018/02/27	25	51.59	4	53.06	51.05	21	33,277	0.06%
2018/02/26	2	52.35	0	0.00	52.45	2	33,612	0.01%
2018/02/23	5	51.80	10	51.83	51.50	-5	33,502	-0.01%
2018/02/22	1	50.55	0	0.00	50.95	1	33,583	0.00%
2018/02/21	4	50.35	108	50.54	51.35	-104	34,192	-0.30%	大賣/鉅額交易
2018/02/12	4	46.64	0	0.00	46.45	4	34,183	0.01%
2018/02/09	151	46.11	2	46.08	45.70	149	33,742	0.44%	大買/鉅額交易
2018/02/08	6	51.90	0	0.00	51.10	6	32,310	0.02%
2018/02/07	3	57.90	1	58.60	55.15	2	31,169	0.01%
2018/02/06	3	57.53	7	56.89	56.45	-4	30,320	-0.01%
2018/02/05	4	57.88	1	58.85	58.95	3	29,732	0.01%
2018/02/02	2	58.60	1	58.40	58.60	1	29,413	0.00%
2018/02/01	0	0.00	1	58.20	58.15	-1	29,421	0.00%
2018/01/31	6	57.35	9	57.69	58.15	-3	29,310	-0.01%
2018/01/30	10	57.90	1	58.50	57.55	9	29,393	0.03%
2018/01/29	1	61.50	14	59.98	60.20	-13	28,894	-0.04%
2018/01/25	8	60.13	3	60.40	60.00	5	28,513	0.02%
2018/01/24	6	61.85	0	0.00	62.45	6	28,221	0.02%
2018/01/22	3	59.90	4	59.78	59.40	-1	27,927	0.00%
2018/01/19	2	59.83	3	60.00	60.10	-1	27,995	0.00%
2018/01/18	0	0.00	2	58.90	58.80	-2	28,088	-0.01%
2018/01/17	1	57.95	10	58.15	58.50	-9	27,941	-0.03%
2018/01/15	16	57.21	27	57.41	58.00	-11	27,211	-0.04%
2018/01/10	0	0.00	1	55.45	54.70	-1	26,898	0.00%
2018/01/09	0	0.00	1	53.60	53.90	-1	26,561	0.00%
2018/01/05	0	0.00	1	52.65	52.70	-1	26,370	0.00%
2018/01/04	0	0.00	4	52.53	52.30	-4	26,300	-0.02%
2018/01/03	1	52.50	4	52.46	52.40	-3	26,520	-0.01%
2018/01/02	0	0.00	1	51.70	51.85	-1	26,292	0.00%